383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201111,0901,3745,3745,3735,3740,2873458
|
|
20201111,0902,3740,3740,3710,3715,2374072
|
|
20201111,0903,3715,3730,3710,3725,1810300
|
|
20201111,0904,3730,3735,3720,3725,2329243
|
|
20201111,0905,3725,3730,3720,3725,1551047
|
|
20201111,0906,3730,3730,3720,3730,967089
|
|
20201111,0907,3730,3730,3725,3725,615034
|
|
20201111,0908,3725,3725,3715,3725,1310914
|
|
20201111,0909,3725,3725,3715,3725,831595
|
|
20201111,0910,3725,3730,3720,3730,804997
|
|
20201111,0911,3730,3730,3720,3725,419285
|
|
20201111,0912,3720,3725,3715,3720,1078382
|
|
20201111,0913,3715,3725,3715,3720,621798
|
|
20201111,0914,3720,3725,3715,3720,772726
|
|
20201111,0915,3720,3720,3715,3720,594011
|
|
20201111,0916,3720,3720,3710,3715,875486
|
|
20201111,0917,3710,3715,3705,3710,1710984
|
|
20201111,0918,3710,3715,3710,3715,639084
|
|
20201111,0919,3715,3715,3705,3715,1031434
|
|
20201111,0920,3710,3710,3705,3710,270911
|
|
20201111,0921,3710,3715,3705,3710,724820
|
|
20201111,0922,3710,3715,3705,3715,583422
|
|
20201111,0923,3710,3715,3705,3710,452349
|
|
20201111,0924,3710,3715,3705,3710,588239
|
|
20201111,0925,3710,3715,3705,3715,477460
|
|
20201111,0926,3715,3720,3710,3715,834585
|
|
20201111,0927,3715,3720,3710,3720,217055
|
|
20201111,0928,3715,3725,3715,3725,681899
|
|
20201111,0929,3725,3725,3720,3725,225883
|
|
20201111,0930,3725,3725,3715,3725,965637
|
|
20201111,0931,3720,3725,3715,3720,1166269
|
|
20201111,0932,3725,3730,3720,3725,1390982
|
|
20201111,0933,3725,3725,3715,3720,905757
|
|
20201111,0934,3720,3720,3710,3715,398176
|
|
20201111,0935,3715,3715,3710,3710,618209
|
|
20201111,0936,3710,3715,3705,3710,1157194
|
|
20201111,0937,3710,3715,3705,3710,439013
|
|
20201111,0938,3710,3710,3700,3700,4157583
|
|
20201111,0939,3705,3705,3700,3705,338902
|
|
20201111,0940,3705,3710,3700,3705,973527
|
|
20201111,0941,3705,3705,3690,3695,1746619
|
|
20201111,0942,3695,3695,3690,3695,433261
|
|
20201111,0943,3695,3695,3685,3690,2743838
|
|
20201111,0944,3685,3690,3685,3690,322740
|
|
20201111,0945,3690,3695,3685,3690,1743411
|
|
20201111,0946,3690,3690,3685,3685,241799
|
|
20201111,0947,3685,3690,3685,3690,603761
|
|
20201111,0948,3690,3695,3685,3695,713937
|
|
20201111,0949,3695,3695,3690,3690,1031872
|
|
20201111,0950,3690,3695,3685,3695,580320
|
|
20201111,0951,3695,3695,3685,3690,427415
|
|
20201111,0952,3690,3695,3685,3690,446817
|
|
20201111,0953,3690,3695,3685,3695,248427
|
|
20201111,0954,3695,3695,3685,3685,269789
|
|
20201111,0955,3690,3695,3685,3695,979918
|
|
20201111,0956,3695,3695,3690,3690,275128
|
|
20201111,0957,3695,3695,3685,3690,556899
|
|
20201111,0958,3690,3695,3685,3690,325789
|
|
20201111,0959,3690,3690,3680,3685,1424974
|
|
20201111,1000,3685,3690,3680,3685,435056
|
|
20201111,1001,3690,3690,3680,3685,934757
|
|
20201111,1002,3685,3690,3685,3690,1527612
|
|
20201111,1003,3690,3695,3685,3695,548937
|
|
20201111,1004,3695,3695,3690,3695,104313
|
|
20201111,1005,3695,3695,3690,3695,101917
|
|
20201111,1006,3695,3700,3690,3695,938996
|
|
20201111,1007,3700,3705,3695,3705,515919
|
|
20201111,1008,3700,3705,3700,3700,647117
|
|
20201111,1009,3700,3710,3700,3710,748689
|
|
20201111,1010,3710,3710,3695,3700,1070508
|
|
20201111,1011,3700,3700,3690,3690,773242
|
|
20201111,1012,3690,3695,3690,3695,433618
|
|
20201111,1013,3690,3695,3685,3695,678205
|
|
20201111,1014,3690,3695,3685,3685,1066530
|
|
20201111,1015,3685,3685,3680,3680,122886
|
|
20201111,1016,3685,3695,3680,3695,560216
|
|
20201111,1017,3690,3695,3690,3690,365742
|
|
20201111,1018,3690,3705,3690,3700,697944
|
|
20201111,1019,3700,3700,3690,3690,471732
|
|
20201111,1020,3690,3700,3690,3695,284863
|
|
20201111,1021,3695,3705,3690,3700,275371
|
|
20201111,1022,3700,3700,3695,3700,134762
|
|
20201111,1023,3695,3705,3695,3700,792504
|
|
20201111,1024,3700,3705,3695,3700,263698
|
|
20201111,1025,3700,3705,3695,3695,206073
|
|
20201111,1026,3695,3700,3690,3695,732610
|
|
20201111,1027,3690,3700,3690,3695,166271
|
|
20201111,1028,3695,3700,3690,3700,468630
|
|
20201111,1029,3700,3705,3695,3700,74422
|
|
20201111,1030,3700,3705,3695,3700,152037
|
|
20201111,1031,3700,3705,3695,3700,238930
|
|
20201111,1032,3700,3705,3695,3700,66981
|
|
20201111,1033,3700,3705,3695,3695,362820
|
|
20201111,1034,3695,3700,3690,3695,438030
|
|
20201111,1035,3695,3700,3690,3695,200957
|
|
20201111,1036,3695,3695,3685,3690,573751
|
|
20201111,1037,3690,3695,3685,3685,407460
|
|
20201111,1038,3690,3695,3685,3690,366389
|
|
20201111,1039,3690,3695,3685,3690,302651
|
|
20201111,1040,3690,3695,3685,3690,269781
|
|
20201111,1041,3685,3690,3685,3690,121229
|
|
20201111,1042,3690,3690,3685,3690,36519
|
|
20201111,1043,3685,3690,3685,3690,1867261
|
|
20201111,1044,3685,3690,3685,3690,62174
|
|
20201111,1045,3690,3690,3680,3690,543053
|
|
20201111,1046,3690,3695,3680,3685,647991
|
|
20201111,1047,3685,3690,3680,3685,278391
|
|
20201111,1048,3685,3685,3680,3680,69475
|
|
20201111,1049,3685,3685,3680,3680,2688645
|
|
20201111,1050,3685,3690,3680,3685,476713
|
|
20201111,1051,3685,3685,3675,3680,644610
|
|
20201111,1052,3680,3680,3675,3680,163657
|
|
20201111,1053,3680,3680,3670,3675,1927938
|
|
20201111,1054,3675,3680,3670,3675,543253
|
|
20201111,1055,3675,3680,3670,3680,678160
|
|
20201111,1056,3675,3680,3670,3680,257419
|
|
20201111,1057,3675,3675,3670,3670,372547
|
|
20201111,1058,3670,3675,3665,3670,2006801
|
|
20201111,1059,3670,3675,3665,3665,806396
|
|
20201111,1100,3665,3670,3665,3670,428216
|
|
20201111,1101,3670,3670,3665,3670,266718
|
|
20201111,1102,3670,3675,3665,3665,1672062
|
|
20201111,1103,3670,3670,3665,3665,549307
|
|
20201111,1104,3665,3670,3660,3665,376301
|
|
20201111,1105,3665,3665,3660,3665,71144
|
|
20201111,1106,3665,3670,3660,3665,850419
|
|
20201111,1107,3665,3665,3660,3665,209287
|
|
20201111,1108,3665,3665,3655,3660,1990097
|
|
20201111,1109,3660,3665,3655,3660,545099
|
|
20201111,1110,3660,3665,3655,3660,604852
|
|
20201111,1111,3665,3665,3655,3665,468695
|
|
20201111,1112,3660,3665,3660,3665,74065
|
|
20201111,1113,3665,3665,3660,3665,212200
|
|
20201111,1114,3665,3665,3660,3665,109703
|
|
20201111,1115,3665,3670,3660,3670,505275
|
|
20201111,1116,3665,3670,3660,3665,187589
|
|
20201111,1117,3665,3670,3660,3670,349634
|
|
20201111,1118,3670,3670,3660,3665,743662
|
|
20201111,1119,3665,3665,3660,3665,466721
|
|
20201111,1120,3665,3665,3660,3665,108889
|
|
20201111,1121,3660,3665,3655,3665,1531929
|
|
20201111,1122,3660,3665,3660,3665,804167
|
|
20201111,1123,3665,3670,3660,3660,504865
|
|
20201111,1124,3660,3665,3655,3660,959736
|
|
20201111,1125,3655,3660,3655,3660,97202
|
|
20201111,1126,3660,3660,3650,3650,1215975
|
|
20201111,1127,3650,3660,3650,3655,1119346
|
|
20201111,1128,3655,3660,3650,3655,710766
|
|
20201111,1129,3655,3660,3650,3655,947660
|
|
20201111,1130,3655,3660,3655,3655,77155
|
|
20201111,1131,3660,3660,3655,3660,230947
|
|
20201111,1132,3655,3660,3655,3660,114888
|
|
20201111,1133,3660,3665,3660,3665,929656
|
|
20201111,1134,3665,3665,3655,3655,1426696
|
|
20201111,1135,3655,3660,3655,3655,257294
|
|
20201111,1136,3660,3665,3655,3665,797940
|
|
20201111,1137,3660,3665,3660,3660,513835
|
|
20201111,1138,3660,3660,3655,3660,206728
|
|
20201111,1139,3660,3665,3655,3660,690360
|
|
20201111,1140,3660,3660,3655,3660,839359
|
|
20201111,1141,3655,3660,3655,3655,1337480
|
|
20201111,1142,3655,3655,3650,3655,228265
|
|
20201111,1143,3650,3655,3650,3650,119429
|
|
20201111,1144,3655,3655,3645,3650,2219442
|
|
20201111,1145,3655,3660,3655,3660,447310
|
|
20201111,1146,3660,3660,3655,3660,38265
|
|
20201111,1147,3660,3660,3655,3660,236308
|
|
20201111,1148,3655,3660,3655,3655,41501
|
|
20201111,1149,3655,3665,3655,3660,1284086
|
|
20201111,1150,3665,3665,3660,3660,44568
|
|
20201111,1151,3660,3665,3660,3665,94591
|
|
20201111,1152,3660,3665,3660,3665,65075
|
|
20201111,1153,3665,3665,3660,3665,622970
|
|
20201111,1154,3660,3670,3660,3670,668438
|
|
20201111,1155,3670,3670,3665,3670,203340
|
|
20201111,1156,3670,3670,3665,3670,44363
|
|
20201111,1157,3670,3670,3665,3665,104291
|
|
20201111,1158,3670,3670,3660,3665,472216
|
|
20201111,1159,3665,3665,3660,3660,27846
|
|
20201111,1200,3665,3665,3660,3665,59096
|
|
20201111,1201,3665,3665,3655,3665,375912
|
|
20201111,1202,3660,3665,3655,3655,261250
|
|
20201111,1203,3660,3660,3655,3655,201929
|
|
20201111,1204,3655,3665,3655,3665,47201
|
|
20201111,1205,3665,3665,3655,3660,97274
|
|
20201111,1206,3660,3665,3660,3665,23935
|
|
20201111,1207,3665,3665,3660,3665,254792
|
|
20201111,1208,3665,3665,3660,3660,30126
|
|
20201111,1209,3660,3665,3660,3660,14580
|
|
20201111,1210,3660,3665,3655,3660,147217
|
|
20201111,1211,3660,3660,3655,3655,154461
|
|
20201111,1212,3660,3665,3655,3660,205160
|
|
20201111,1213,3660,3660,3655,3660,24868
|
|
20201111,1214,3660,3660,3655,3660,38163
|
|
20201111,1215,3660,3660,3655,3660,27178
|
|
20201111,1216,3660,3660,3655,3660,10321
|
|
20201111,1217,3660,3660,3655,3660,347926
|
|
20201111,1218,3660,3660,3655,3660,41206
|
|
20201111,1219,3660,3660,3655,3660,41156
|
|
20201111,1220,3660,3660,3655,3655,123152
|
|
20201111,1221,3660,3660,3655,3660,12935
|
|
20201111,1222,3660,3660,3655,3655,8725
|
|
20201111,1223,3660,3660,3655,3660,41823
|
|
20201111,1224,3660,3660,3655,3660,37301
|
|
20201111,1225,3660,3660,3655,3655,14375
|
|
20201111,1226,3660,3660,3655,3660,17245
|
|
20201111,1227,3660,3660,3655,3655,800212
|
|
20201111,1228,3655,3660,3655,3655,34051
|
|
20201111,1229,3655,3660,3655,3655,12864
|
|
20201111,1230,3660,3660,3655,3660,7833
|
|
20201111,1231,3660,3660,3655,3655,48718
|
|
20201111,1232,3655,3660,3655,3660,38019
|
|
20201111,1233,3660,3670,3655,3665,1082356
|
|
20201111,1234,3670,3675,3665,3670,2616621
|
|
20201111,1235,3670,3675,3665,3665,359263
|
|
20201111,1236,3670,3670,3665,3665,175025
|
|
20201111,1237,3665,3665,3660,3660,742391
|
|
20201111,1238,3660,3665,3655,3665,42427
|
|
20201111,1239,3665,3665,3660,3665,36404
|
|
20201111,1240,3660,3665,3660,3665,539187
|
|
20201111,1241,3665,3665,3655,3660,161244
|
|
20201111,1242,3655,3660,3655,3660,71134
|
|
20201111,1243,3660,3660,3655,3660,35876
|
|
20201111,1244,3655,3660,3655,3660,42810
|
|
20201111,1245,3660,3660,3655,3660,83942
|
|
20201111,1246,3655,3660,3655,3655,811659
|
|
20201111,1247,3655,3660,3650,3655,786402
|
|
20201111,1248,3660,3660,3655,3660,322119
|
|
20201111,1249,3655,3660,3655,3660,517510
|
|
20201111,1250,3660,3660,3655,3660,99562
|
|
20201111,1251,3660,3665,3660,3660,363501
|
|
20201111,1252,3660,3660,3655,3660,40843
|
|
20201111,1253,3660,3660,3655,3660,48497
|
|
20201111,1254,3660,3660,3655,3660,26754
|
|
20201111,1255,3660,3660,3655,3655,76222
|
|
20201111,1256,3655,3660,3655,3660,383882
|
|
20201111,1257,3660,3660,3655,3660,22797
|
|
20201111,1258,3660,3660,3655,3660,43425
|
|
20201111,1259,3660,3660,3655,3660,11668
|
|
20201111,1300,3660,3660,3655,3655,38728
|
|
20201111,1301,3655,3660,3655,3655,9365
|
|
20201111,1302,3655,3660,3655,3655,51808
|
|
20201111,1303,3660,3660,3655,3660,23568
|
|
20201111,1304,3655,3660,3655,3655,74525
|
|
20201111,1305,3660,3665,3655,3665,336350
|
|
20201111,1306,3665,3665,3660,3665,41854
|
|
20201111,1307,3665,3665,3655,3660,313783
|
|
20201111,1308,3660,3660,3655,3660,56764
|
|
20201111,1309,3660,3665,3655,3665,84012
|
|
20201111,1310,3660,3665,3655,3660,258977
|
|
20201111,1311,3660,3665,3660,3665,23127
|
|
20201111,1312,3665,3665,3655,3660,241842
|
|
20201111,1313,3660,3660,3655,3660,7920
|
|
20201111,1314,3660,3660,3655,3660,319251
|
|
20201111,1315,3660,3660,3655,3655,29024
|
|
20201111,1316,3660,3660,3650,3655,1758478
|
|
20201111,1317,3650,3655,3650,3655,148439
|
|
20201111,1318,3655,3655,3650,3655,24510
|
|
20201111,1319,3655,3655,3650,3650,1234615
|
|
20201111,1320,3650,3655,3650,3655,310524
|
|
20201111,1321,3655,3655,3650,3655,33126
|
|
20201111,1322,3650,3655,3650,3655,14733
|
|
20201111,1323,3655,3655,3650,3655,179850
|
|
20201111,1324,3655,3655,3650,3655,52851
|
|
20201111,1325,3655,3655,3650,3655,25073
|
|
20201111,1326,3655,3655,3650,3655,67735
|
|
20201111,1327,3655,3655,3650,3655,54344
|
|
20201111,1328,3655,3655,3650,3655,43107
|
|
20201111,1329,3655,3655,3650,3650,34162
|
|
20201111,1330,3655,3660,3650,3655,632914
|
|
20201111,1331,3660,3660,3650,3660,632492
|
|
20201111,1332,3655,3660,3655,3655,416550
|
|
20201111,1333,3660,3660,3655,3655,235871
|
|
20201111,1334,3655,3660,3655,3660,49787
|
|
20201111,1335,3655,3660,3655,3660,54698
|
|
20201111,1336,3660,3660,3655,3660,64648
|
|
20201111,1337,3655,3660,3655,3660,104483
|
|
20201111,1338,3660,3660,3650,3650,423073
|
|
20201111,1339,3655,3655,3650,3655,125145
|
|
20201111,1340,3655,3655,3650,3655,16006
|
|
20201111,1341,3655,3660,3650,3655,993645
|
|
20201111,1342,3655,3660,3655,3655,305094
|
|
20201111,1343,3655,3660,3655,3660,6047
|
|
20201111,1344,3655,3660,3655,3655,125637
|
|
20201111,1345,3655,3660,3650,3660,87906
|
|
20201111,1346,3660,3660,3655,3660,23707
|
|
20201111,1347,3660,3660,3650,3655,185864
|
|
20201111,1348,3655,3660,3650,3660,189438
|
|
20201111,1349,3655,3660,3655,3660,25865
|
|
20201111,1350,3660,3660,3655,3660,20878
|
|
20201111,1351,3660,3660,3655,3660,14915
|
|
20201111,1352,3660,3660,3655,3660,799872
|
|
20201111,1353,3655,3660,3655,3660,42879
|
|
20201111,1354,3660,3660,3655,3655,304751
|
|
20201111,1355,3655,3660,3650,3660,86683
|
|
20201111,1356,3660,3660,3655,3655,53654
|
|
20201111,1357,3655,3660,3655,3660,5856
|
|
20201111,1358,3660,3660,3655,3655,75853
|
|
20201111,1359,3660,3660,3655,3660,7504
|
|
20201111,1400,3660,3660,3655,3660,28241
|
|
20201111,1401,3655,3655,3650,3655,689896
|
|
20201111,1402,3660,3660,3650,3655,54336
|
|
20201111,1403,3655,3655,3650,3650,43614
|
|
20201111,1404,3655,3655,3650,3655,452503
|
|
20201111,1405,3655,3655,3650,3655,484357
|
|
20201111,1406,3655,3655,3645,3650,787170
|
|
20201111,1407,3650,3655,3645,3655,534015
|
|
20201111,1408,3650,3655,3645,3655,188716
|
|
20201111,1409,3650,3655,3650,3650,58684
|
|
20201111,1410,3650,3655,3650,3655,21396
|
|
20201111,1411,3655,3655,3650,3650,1434821
|
|
20201111,1412,3650,3655,3645,3655,95187
|
|
20201111,1413,3650,3655,3650,3650,125088
|
|
20201111,1414,3655,3655,3650,3650,375259
|
|
20201111,1415,3655,3655,3645,3655,578385
|
|
20201111,1416,3650,3655,3650,3655,9035
|
|
20201111,1417,3655,3655,3650,3655,24387
|
|
20201111,1418,3655,3655,3650,3655,22901
|
|
20201111,1419,3650,3655,3650,3650,403189
|
|
20201111,1420,3655,3655,3645,3650,597176
|
|
20201111,1421,3645,3650,3640,3650,1665559
|
|
20201111,1422,3645,3650,3645,3650,1643785
|
|
20201111,1423,3645,3650,3645,3650,574927
|
|
20201111,1424,3645,3650,3640,3645,289043
|
|
20201111,1425,3640,3645,3640,3640,72116
|
|
20201111,1426,3645,3645,3640,3640,49720
|
|
20201111,1427,3645,3645,3635,3635,1547374
|
|
20201111,1428,3635,3640,3635,3635,410430
|
|
20201111,1429,3640,3640,3630,3635,1511808
|
|
20201111,1430,3630,3640,3630,3635,1324355
|
|
20201111,1431,3635,3635,3630,3635,123650
|
|
20201111,1432,3635,3640,3630,3635,1105887
|
|
20201111,1433,3635,3640,3635,3635,155731
|
|
20201111,1434,3635,3645,3635,3640,729051
|
|
20201111,1435,3640,3645,3635,3640,451230
|
|
20201111,1436,3640,3640,3635,3640,56664
|
|
20201111,1437,3640,3640,3635,3640,411197
|
|
20201111,1438,3640,3645,3640,3645,41912
|
|
20201111,1439,3645,3650,3640,3645,973251
|
|
20201111,1440,3645,3650,3645,3645,1236061
|
|
20201111,1441,3645,3650,3640,3645,426224
|
|
20201111,1442,3640,3645,3640,3645,164584
|
|
20201111,1443,3645,3645,3640,3640,263006
|
|
20201111,1444,3645,3645,3640,3645,63923
|
|
20201111,1445,3645,3650,3640,3650,897975
|
|
20201111,1446,3650,3650,3640,3645,475858
|
|
20201111,1447,3645,3645,3640,3645,10304
|
|
20201111,1448,3645,3645,3640,3645,39288
|
|
20201111,1449,3645,3645,3640,3645,347881
|
|
20201111,1450,3650,3650,3640,3645,266874
|
|
20201111,1451,3645,3650,3640,3650,269656
|
|
20201111,1452,3650,3650,3645,3650,125185
|
|
20201111,1453,3650,3650,3645,3645,257027
|
|
20201111,1454,3650,3650,3640,3650,225910
|
|
20201111,1455,3645,3650,3645,3645,171312
|
|
20201111,1456,3645,3650,3640,3650,295667
|
|
20201111,1457,3650,3650,3645,3650,18250
|
|
20201111,1458,3650,3650,3645,3645,737758
|
|
20201111,1459,3645,3645,3640,3640,434434
|
|
20201111,1500,3645,3645,3640,3640,72546
|
|
20201111,1501,3640,3645,3640,3640,1146496
|
|
20201111,1502,3640,3645,3635,3640,621263
|
|
20201111,1503,3640,3645,3640,3640,660659
|
|
20201111,1504,3640,3640,3635,3640,70651
|
|
20201111,1505,3640,3640,3635,3640,34014
|
|
20201111,1506,3635,3640,3635,3635,29739
|
|
20201111,1507,3640,3640,3635,3635,42324
|
|
20201111,1508,3640,3640,3635,3640,40455
|
|
20201111,1509,3640,3640,3635,3640,64327
|
|
20201111,1510,3640,3640,3635,3640,141537
|
|
20201111,1511,3635,3645,3635,3645,936215
|
|
20201111,1512,3645,3645,3640,3645,34532
|
|
20201111,1513,3645,3645,3640,3640,50754
|
|
20201111,1514,3645,3645,3640,3640,594546
|
|
20201111,1515,3640,3645,3640,3640,211789
|
|
20201111,1516,3640,3645,3640,3640,57325
|
|
20201111,1517,3645,3645,3635,3645,727725
|
|
20201111,1518,3640,3645,3640,3640,240065
|
|
20201111,1519,3640,3645,3640,3640,139304
|
|
20201111,1520,3640,3645,3640,3645,632048
|
|
20201111,1530,3635,3635,3635,3635,2751295
|