383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201202,0901,3165,3180,3165,3175,3427368
|
|
20201202,0902,3175,3175,3165,3170,1339615
|
|
20201202,0903,3175,3175,3165,3170,854169
|
|
20201202,0904,3170,3170,3150,3150,2480359
|
|
20201202,0905,3150,3165,3150,3155,1645547
|
|
20201202,0906,3155,3160,3150,3155,989716
|
|
20201202,0907,3155,3155,3145,3150,2052944
|
|
20201202,0908,3145,3155,3145,3150,1509041
|
|
20201202,0909,3150,3150,3145,3150,562911
|
|
20201202,0910,3150,3150,3145,3150,1306243
|
|
20201202,0911,3150,3150,3135,3140,3029671
|
|
20201202,0912,3140,3140,3130,3140,1715840
|
|
20201202,0913,3135,3135,3125,3130,2144476
|
|
20201202,0914,3130,3130,3125,3130,960511
|
|
20201202,0915,3125,3130,3120,3125,1412258
|
|
20201202,0916,3125,3130,3120,3130,849266
|
|
20201202,0917,3130,3130,3125,3130,565795
|
|
20201202,0918,3130,3135,3125,3135,1445330
|
|
20201202,0919,3130,3135,3125,3130,1388717
|
|
20201202,0920,3125,3130,3125,3130,128581
|
|
20201202,0921,3130,3130,3120,3125,1582557
|
|
20201202,0922,3125,3140,3125,3135,1209115
|
|
20201202,0923,3135,3135,3125,3130,1476640
|
|
20201202,0924,3130,3135,3125,3130,259815
|
|
20201202,0925,3130,3130,3125,3130,626875
|
|
20201202,0926,3125,3130,3120,3120,1645541
|
|
20201202,0927,3120,3125,3110,3115,2747033
|
|
20201202,0928,3115,3115,3105,3105,1774107
|
|
20201202,0929,3110,3110,3105,3110,490980
|
|
20201202,0930,3110,3110,3100,3105,2545757
|
|
20201202,0931,3110,3110,3100,3110,1635296
|
|
20201202,0932,3110,3110,3100,3105,480553
|
|
20201202,0933,3105,3105,3095,3100,2972794
|
|
20201202,0934,3100,3100,3090,3095,1549504
|
|
20201202,0935,3095,3095,3085,3085,1628358
|
|
20201202,0936,3085,3095,3085,3090,2368722
|
|
20201202,0937,3090,3095,3080,3085,3153402
|
|
20201202,0938,3085,3085,3080,3080,833563
|
|
20201202,0939,3085,3085,3075,3080,993885
|
|
20201202,0940,3080,3095,3075,3090,1995012
|
|
20201202,0941,3090,3095,3085,3095,2030131
|
|
20201202,0942,3095,3095,3090,3095,2148561
|
|
20201202,0943,3090,3095,3085,3090,801439
|
|
20201202,0944,3090,3095,3085,3095,645009
|
|
20201202,0945,3095,3100,3090,3095,472654
|
|
20201202,0946,3100,3105,3095,3100,1343822
|
|
20201202,0947,3100,3110,3100,3100,1234371
|
|
20201202,0948,3100,3100,3090,3095,1239680
|
|
20201202,0949,3090,3100,3090,3100,477452
|
|
20201202,0950,3100,3105,3095,3100,1001010
|
|
20201202,0951,3105,3110,3100,3100,1299484
|
|
20201202,0952,3100,3105,3095,3100,268721
|
|
20201202,0953,3105,3110,3100,3105,1469341
|
|
20201202,0954,3100,3110,3100,3105,316045
|
|
20201202,0955,3100,3110,3100,3105,563788
|
|
20201202,0956,3105,3110,3100,3110,489600
|
|
20201202,0957,3110,3115,3110,3115,1334046
|
|
20201202,0958,3115,3120,3110,3115,1349453
|
|
20201202,0959,3115,3115,3105,3110,818963
|
|
20201202,1000,3115,3115,3100,3105,1185009
|
|
20201202,1001,3110,3115,3105,3110,912918
|
|
20201202,1002,3110,3115,3110,3110,605490
|
|
20201202,1003,3110,3120,3110,3120,926045
|
|
20201202,1004,3120,3125,3115,3125,2288696
|
|
20201202,1005,3125,3130,3120,3130,782142
|
|
20201202,1006,3130,3135,3125,3130,2428364
|
|
20201202,1007,3135,3135,3125,3125,608644
|
|
20201202,1008,3130,3130,3120,3120,1113961
|
|
20201202,1009,3120,3130,3120,3125,1027557
|
|
20201202,1010,3130,3130,3120,3125,374384
|
|
20201202,1011,3125,3125,3120,3120,985244
|
|
20201202,1012,3125,3125,3115,3120,805834
|
|
20201202,1013,3125,3130,3120,3125,782602
|
|
20201202,1014,3130,3130,3125,3130,121381
|
|
20201202,1015,3130,3130,3120,3125,431137
|
|
20201202,1016,3125,3125,3120,3120,769300
|
|
20201202,1017,3120,3125,3120,3125,250842
|
|
20201202,1018,3125,3125,3115,3115,584964
|
|
20201202,1019,3115,3120,3110,3115,853550
|
|
20201202,1020,3115,3115,3110,3110,989411
|
|
20201202,1021,3115,3115,3105,3105,725285
|
|
20201202,1022,3110,3110,3105,3110,177881
|
|
20201202,1023,3110,3110,3105,3105,193516
|
|
20201202,1024,3105,3110,3105,3105,227279
|
|
20201202,1025,3110,3115,3105,3110,1272616
|
|
20201202,1026,3110,3115,3105,3115,110925
|
|
20201202,1027,3115,3115,3110,3110,154943
|
|
20201202,1028,3115,3120,3110,3115,583944
|
|
20201202,1029,3115,3120,3115,3120,93763
|
|
20201202,1030,3115,3120,3110,3115,602995
|
|
20201202,1031,3115,3120,3115,3120,33475
|
|
20201202,1032,3120,3120,3115,3120,890426
|
|
20201202,1033,3120,3125,3115,3125,326297
|
|
20201202,1034,3125,3125,3120,3125,269130
|
|
20201202,1035,3125,3125,3120,3125,141163
|
|
20201202,1036,3125,3130,3125,3125,1120299
|
|
20201202,1037,3125,3130,3120,3125,538581
|
|
20201202,1038,3125,3125,3120,3125,23257
|
|
20201202,1039,3125,3130,3120,3130,377575
|
|
20201202,1040,3125,3130,3125,3125,36743
|
|
20201202,1041,3130,3130,3120,3130,1037713
|
|
20201202,1042,3130,3130,3125,3130,63545
|
|
20201202,1043,3130,3130,3125,3125,1838600
|
|
20201202,1044,3125,3135,3120,3130,1377544
|
|
20201202,1045,3130,3130,3125,3130,181353
|
|
20201202,1046,3130,3130,3120,3125,718507
|
|
20201202,1047,3125,3130,3120,3120,209390
|
|
20201202,1048,3125,3125,3115,3120,639189
|
|
20201202,1049,3115,3120,3115,3120,178242
|
|
20201202,1050,3120,3120,3115,3115,77766
|
|
20201202,1051,3120,3125,3115,3120,388780
|
|
20201202,1052,3120,3125,3120,3120,27309
|
|
20201202,1053,3125,3125,3120,3120,577662
|
|
20201202,1054,3120,3125,3115,3120,363884
|
|
20201202,1055,3120,3120,3110,3115,885354
|
|
20201202,1056,3115,3115,3110,3110,101739
|
|
20201202,1057,3110,3115,3105,3110,1778991
|
|
20201202,1058,3110,3110,3105,3110,133748
|
|
20201202,1059,3105,3110,3105,3110,304557
|
|
20201202,1100,3110,3110,3105,3110,240492
|
|
20201202,1101,3110,3110,3100,3105,1293956
|
|
20201202,1102,3105,3110,3100,3105,553993
|
|
20201202,1103,3105,3105,3100,3100,446241
|
|
20201202,1104,3105,3105,3100,3100,134960
|
|
20201202,1105,3105,3105,3100,3105,81294
|
|
20201202,1106,3105,3110,3100,3110,381167
|
|
20201202,1107,3110,3115,3110,3110,1047593
|
|
20201202,1108,3110,3115,3105,3115,261062
|
|
20201202,1109,3110,3115,3110,3115,136829
|
|
20201202,1110,3115,3120,3110,3120,538309
|
|
20201202,1111,3120,3120,3110,3115,443107
|
|
20201202,1112,3115,3115,3110,3110,441456
|
|
20201202,1113,3105,3115,3105,3115,543305
|
|
20201202,1114,3110,3115,3105,3110,228472
|
|
20201202,1115,3110,3115,3105,3110,409976
|
|
20201202,1116,3110,3115,3110,3115,521432
|
|
20201202,1117,3115,3120,3110,3115,74282
|
|
20201202,1118,3115,3120,3115,3120,312215
|
|
20201202,1119,3115,3120,3110,3120,280671
|
|
20201202,1120,3115,3120,3110,3120,536695
|
|
20201202,1121,3115,3120,3115,3120,20504
|
|
20201202,1122,3120,3120,3115,3120,6180
|
|
20201202,1123,3115,3120,3110,3110,315248
|
|
20201202,1124,3115,3115,3110,3115,202229
|
|
20201202,1125,3115,3115,3110,3115,283900
|
|
20201202,1126,3115,3115,3110,3115,44114
|
|
20201202,1127,3115,3115,3110,3115,85618
|
|
20201202,1128,3115,3115,3105,3110,616437
|
|
20201202,1129,3110,3115,3110,3115,447058
|
|
20201202,1130,3115,3115,3110,3110,22161
|
|
20201202,1131,3115,3115,3110,3110,17998
|
|
20201202,1132,3115,3120,3110,3120,730748
|
|
20201202,1133,3120,3120,3115,3115,368783
|
|
20201202,1134,3115,3120,3115,3120,887124
|
|
20201202,1135,3120,3120,3110,3115,89849
|
|
20201202,1136,3115,3115,3110,3110,26190
|
|
20201202,1137,3115,3115,3110,3110,3691
|
|
20201202,1138,3115,3115,3110,3115,514939
|
|
20201202,1139,3115,3115,3110,3115,105177
|
|
20201202,1140,3115,3120,3110,3115,290233
|
|
20201202,1141,3115,3115,3110,3115,79511
|
|
20201202,1142,3115,3115,3110,3110,1086716
|
|
20201202,1143,3110,3110,3105,3110,26140
|
|
20201202,1144,3105,3110,3105,3110,94499
|
|
20201202,1145,3110,3110,3100,3105,908503
|
|
20201202,1146,3105,3105,3100,3105,175444
|
|
20201202,1147,3105,3105,3100,3105,34843
|
|
20201202,1148,3100,3105,3095,3100,2223374
|
|
20201202,1149,3100,3105,3095,3100,601378
|
|
20201202,1150,3100,3100,3095,3095,1009000
|
|
20201202,1151,3100,3100,3090,3095,1744246
|
|
20201202,1152,3095,3100,3090,3095,1973294
|
|
20201202,1153,3095,3095,3090,3090,369044
|
|
20201202,1154,3095,3095,3090,3090,94637
|
|
20201202,1155,3095,3100,3090,3095,1037606
|
|
20201202,1156,3095,3100,3090,3095,436584
|
|
20201202,1157,3095,3100,3095,3095,67476
|
|
20201202,1158,3095,3100,3095,3100,49038
|
|
20201202,1159,3100,3100,3095,3100,361819
|
|
20201202,1200,3100,3100,3095,3100,605563
|
|
20201202,1201,3100,3100,3095,3100,147334
|
|
20201202,1202,3100,3100,3095,3100,376531
|
|
20201202,1203,3100,3100,3095,3100,157998
|
|
20201202,1204,3100,3100,3095,3095,55071
|
|
20201202,1205,3100,3100,3090,3095,1157176
|
|
20201202,1206,3095,3095,3090,3090,960596
|
|
20201202,1207,3090,3095,3090,3095,241455
|
|
20201202,1208,3095,3095,3090,3095,37156
|
|
20201202,1209,3095,3100,3090,3100,621360
|
|
20201202,1210,3100,3100,3090,3095,415112
|
|
20201202,1211,3095,3095,3090,3095,421101
|
|
20201202,1212,3095,3095,3090,3095,241814
|
|
20201202,1213,3095,3095,3090,3095,62429
|
|
20201202,1214,3090,3095,3090,3090,23224
|
|
20201202,1215,3090,3095,3085,3090,1171665
|
|
20201202,1216,3090,3095,3085,3095,384404
|
|
20201202,1217,3090,3095,3085,3090,217900
|
|
20201202,1218,3090,3090,3085,3090,124822
|
|
20201202,1219,3085,3090,3085,3090,27633
|
|
20201202,1220,3085,3095,3085,3095,651540
|
|
20201202,1221,3095,3095,3085,3095,255721
|
|
20201202,1222,3090,3095,3090,3095,68707
|
|
20201202,1223,3095,3095,3090,3095,63197
|
|
20201202,1224,3095,3095,3090,3095,104367
|
|
20201202,1225,3095,3095,3090,3095,101733
|
|
20201202,1226,3095,3095,3090,3095,91709
|
|
20201202,1227,3095,3095,3090,3095,22220
|
|
20201202,1228,3095,3095,3090,3095,29413
|
|
20201202,1229,3095,3095,3090,3095,39448
|
|
20201202,1230,3095,3095,3090,3095,85955
|
|
20201202,1231,3095,3095,3090,3095,19547
|
|
20201202,1232,3095,3095,3090,3090,45693
|
|
20201202,1233,3090,3095,3090,3090,21751
|
|
20201202,1234,3090,3095,3085,3090,1167837
|
|
20201202,1235,3090,3090,3085,3090,216344
|
|
20201202,1236,3090,3090,3085,3090,440000
|
|
20201202,1237,3090,3095,3085,3090,139419
|
|
20201202,1238,3095,3100,3090,3095,315968
|
|
20201202,1239,3100,3100,3095,3100,323525
|
|
20201202,1240,3100,3100,3090,3095,177887
|
|
20201202,1241,3095,3095,3090,3095,29550
|
|
20201202,1242,3095,3100,3095,3095,46835
|
|
20201202,1243,3100,3100,3095,3100,352627
|
|
20201202,1244,3100,3105,3095,3105,374814
|
|
20201202,1245,3105,3105,3095,3100,320296
|
|
20201202,1246,3100,3100,3095,3100,26885
|
|
20201202,1247,3100,3100,3095,3100,57324
|
|
20201202,1248,3100,3105,3095,3100,223995
|
|
20201202,1249,3100,3105,3100,3105,26201
|
|
20201202,1250,3105,3105,3100,3105,121088
|
|
20201202,1251,3105,3105,3100,3105,180521
|
|
20201202,1252,3105,3105,3100,3105,38159
|
|
20201202,1253,3105,3105,3100,3105,7217
|
|
20201202,1254,3100,3110,3100,3105,1191974
|
|
20201202,1255,3105,3110,3100,3105,328541
|
|
20201202,1256,3105,3105,3100,3105,95997
|
|
20201202,1257,3105,3105,3100,3105,30612
|
|
20201202,1258,3100,3110,3100,3105,376786
|
|
20201202,1259,3105,3110,3105,3105,9485
|
|
20201202,1300,3105,3110,3105,3110,41551
|
|
20201202,1301,3110,3115,3105,3110,899984
|
|
20201202,1302,3115,3115,3110,3115,123402
|
|
20201202,1303,3115,3115,3105,3105,490910
|
|
20201202,1304,3110,3110,3105,3105,33264
|
|
20201202,1305,3110,3110,3105,3110,43274
|
|
20201202,1306,3110,3115,3110,3115,493698
|
|
20201202,1307,3115,3115,3105,3105,354973
|
|
20201202,1308,3110,3110,3105,3110,35736
|
|
20201202,1309,3110,3110,3105,3110,103955
|
|
20201202,1310,3110,3110,3105,3110,48592
|
|
20201202,1311,3110,3110,3105,3105,626203
|
|
20201202,1312,3105,3110,3100,3100,1378722
|
|
20201202,1313,3105,3105,3100,3105,68423
|
|
20201202,1314,3105,3105,3100,3105,43878
|
|
20201202,1315,3105,3105,3100,3100,184736
|
|
20201202,1316,3105,3105,3100,3100,200287
|
|
20201202,1317,3105,3105,3100,3105,381528
|
|
20201202,1318,3105,3105,3100,3105,639221
|
|
20201202,1319,3105,3110,3105,3105,547293
|
|
20201202,1320,3105,3105,3100,3100,14623
|
|
20201202,1321,3105,3105,3095,3100,737657
|
|
20201202,1322,3100,3105,3095,3100,28837
|
|
20201202,1323,3100,3105,3100,3105,934902
|
|
20201202,1324,3105,3105,3100,3105,179417
|
|
20201202,1325,3100,3105,3100,3100,17034
|
|
20201202,1326,3105,3105,3100,3105,3307
|
|
20201202,1327,3105,3105,3100,3105,29033
|
|
20201202,1328,3105,3110,3105,3105,551739
|
|
20201202,1329,3105,3110,3105,3110,8551
|
|
20201202,1330,3110,3110,3105,3105,68236
|
|
20201202,1331,3110,3110,3105,3105,23362
|
|
20201202,1332,3105,3110,3100,3100,494918
|
|
20201202,1333,3105,3110,3105,3105,69408
|
|
20201202,1334,3110,3110,3105,3105,185180
|
|
20201202,1335,3110,3110,3105,3105,26593
|
|
20201202,1336,3105,3110,3105,3110,73311
|
|
20201202,1337,3105,3110,3105,3110,912179
|
|
20201202,1338,3115,3115,3110,3110,493491
|
|
20201202,1339,3110,3110,3105,3110,176021
|
|
20201202,1340,3105,3110,3100,3105,969647
|
|
20201202,1341,3105,3105,3100,3105,20528
|
|
20201202,1342,3100,3105,3100,3105,108102
|
|
20201202,1343,3105,3105,3100,3100,572741
|
|
20201202,1344,3100,3105,3095,3100,475396
|
|
20201202,1345,3100,3105,3100,3100,31323
|
|
20201202,1346,3105,3105,3100,3105,6053
|
|
20201202,1347,3105,3105,3100,3105,9996
|
|
20201202,1348,3105,3105,3100,3105,2932
|
|
20201202,1349,3105,3105,3100,3105,39775
|
|
20201202,1350,3100,3105,3100,3105,95194
|
|
20201202,1351,3105,3105,3100,3100,270538
|
|
20201202,1352,3100,3100,3095,3100,180071
|
|
20201202,1353,3100,3100,3095,3100,40371
|
|
20201202,1354,3100,3100,3095,3095,126521
|
|
20201202,1355,3100,3100,3095,3095,1016291
|
|
20201202,1356,3100,3100,3095,3100,118911
|
|
20201202,1357,3100,3100,3095,3100,85130
|
|
20201202,1358,3100,3100,3095,3100,20818
|
|
20201202,1359,3100,3100,3095,3100,7463
|
|
20201202,1400,3100,3100,3095,3100,12923
|
|
20201202,1401,3100,3100,3095,3100,495632
|
|
20201202,1402,3100,3105,3100,3105,194572
|
|
20201202,1403,3105,3105,3095,3100,122143
|
|
20201202,1404,3095,3100,3095,3100,63893
|
|
20201202,1405,3100,3100,3095,3100,91360
|
|
20201202,1406,3100,3105,3095,3100,419573
|
|
20201202,1407,3100,3105,3095,3100,101330
|
|
20201202,1408,3105,3105,3100,3100,350832
|
|
20201202,1409,3100,3105,3095,3100,94105
|
|
20201202,1410,3100,3105,3100,3105,114536
|
|
20201202,1411,3105,3105,3100,3105,88298
|
|
20201202,1412,3100,3105,3095,3100,90391
|
|
20201202,1413,3100,3100,3095,3100,23527
|
|
20201202,1414,3100,3100,3095,3095,84293
|
|
20201202,1415,3095,3100,3095,3100,22023
|
|
20201202,1416,3100,3100,3095,3100,76113
|
|
20201202,1417,3100,3100,3095,3100,24260
|
|
20201202,1418,3100,3100,3095,3100,9441
|
|
20201202,1419,3100,3100,3095,3100,181144
|
|
20201202,1420,3100,3100,3095,3100,63664
|
|
20201202,1421,3100,3100,3095,3100,6552
|
|
20201202,1422,3095,3100,3090,3095,1394438
|
|
20201202,1423,3100,3100,3090,3095,343846
|
|
20201202,1424,3090,3095,3090,3090,229982
|
|
20201202,1425,3095,3095,3085,3090,850795
|
|
20201202,1426,3090,3095,3085,3085,556082
|
|
20201202,1427,3085,3090,3085,3090,92948
|
|
20201202,1428,3090,3090,3085,3090,79542
|
|
20201202,1429,3090,3090,3085,3085,99317
|
|
20201202,1430,3085,3090,3080,3085,1116709
|
|
20201202,1431,3090,3090,3080,3080,282602
|
|
20201202,1432,3085,3085,3080,3080,81827
|
|
20201202,1433,3085,3085,3075,3080,2010780
|
|
20201202,1434,3080,3085,3080,3085,193707
|
|
20201202,1435,3085,3085,3080,3085,1123066
|
|
20201202,1436,3090,3090,3080,3085,681345
|
|
20201202,1437,3080,3085,3080,3085,83008
|
|
20201202,1438,3085,3085,3080,3085,350153
|
|
20201202,1439,3085,3085,3080,3085,44431
|
|
20201202,1440,3085,3085,3080,3085,29524
|
|
20201202,1441,3085,3085,3080,3085,780645
|
|
20201202,1442,3085,3085,3080,3085,76724
|
|
20201202,1443,3085,3085,3080,3085,416400
|
|
20201202,1444,3085,3090,3080,3090,222520
|
|
20201202,1445,3090,3090,3080,3085,690566
|
|
20201202,1446,3085,3085,3085,3085,259461
|
|
20201202,1447,3080,3090,3080,3085,494305
|
|
20201202,1448,3085,3090,3085,3085,126460
|
|
20201202,1449,3085,3090,3080,3085,390804
|
|
20201202,1450,3085,3090,3080,3090,232966
|
|
20201202,1451,3090,3090,3085,3085,204248
|
|
20201202,1452,3085,3090,3085,3090,53151
|
|
20201202,1453,3085,3090,3085,3090,660528
|
|
20201202,1454,3090,3090,3085,3090,130983
|
|
20201202,1455,3090,3095,3085,3090,501177
|
|
20201202,1456,3095,3095,3090,3095,30385
|
|
20201202,1457,3095,3095,3090,3095,81422
|
|
20201202,1458,3095,3100,3090,3100,1321848
|
|
20201202,1459,3100,3100,3095,3095,29303
|
|
20201202,1500,3095,3100,3095,3100,241239
|
|
20201202,1501,3100,3100,3090,3095,1377781
|
|
20201202,1502,3100,3100,3095,3095,228992
|
|
20201202,1503,3095,3095,3090,3090,93938
|
|
20201202,1504,3095,3095,3085,3085,560983
|
|
20201202,1505,3090,3090,3085,3090,50741
|
|
20201202,1506,3090,3090,3085,3090,55335
|
|
20201202,1507,3090,3090,3085,3090,21527
|
|
20201202,1508,3090,3090,3085,3090,140125
|
|
20201202,1509,3090,3090,3085,3090,25419
|
|
20201202,1510,3090,3090,3085,3085,1119656
|
|
20201202,1511,3085,3090,3080,3085,450056
|
|
20201202,1512,3085,3085,3080,3085,116299
|
|
20201202,1513,3085,3090,3080,3085,764494
|
|
20201202,1514,3085,3090,3085,3090,79198
|
|
20201202,1515,3090,3090,3080,3085,301817
|
|
20201202,1516,3085,3090,3080,3085,459261
|
|
20201202,1517,3080,3085,3080,3085,252993
|
|
20201202,1518,3080,3085,3080,3085,335965
|
|
20201202,1519,3080,3085,3080,3085,245312
|
|
20201202,1520,3085,3085,3080,3080,451631
|
|
20201202,1530,3080,3080,3080,3080,3147508
|