383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201216,0901,2825,2830,2820,2830,4387416
|
|
20201216,0902,2830,2830,2815,2820,3382553
|
|
20201216,0903,2820,2840,2815,2835,1981556
|
|
20201216,0904,2835,2840,2825,2835,2421783
|
|
20201216,0905,2830,2835,2825,2835,681456
|
|
20201216,0906,2835,2845,2830,2840,1661033
|
|
20201216,0907,2840,2845,2835,2840,979166
|
|
20201216,0908,2840,2845,2835,2845,799139
|
|
20201216,0909,2845,2845,2835,2840,1063495
|
|
20201216,0910,2840,2845,2830,2835,2000618
|
|
20201216,0911,2840,2850,2835,2845,2184118
|
|
20201216,0912,2845,2850,2840,2845,819427
|
|
20201216,0913,2845,2850,2840,2845,383007
|
|
20201216,0914,2845,2850,2840,2845,591259
|
|
20201216,0915,2850,2850,2840,2850,713636
|
|
20201216,0916,2845,2850,2840,2845,547947
|
|
20201216,0917,2845,2850,2845,2845,287058
|
|
20201216,0918,2845,2845,2840,2845,195250
|
|
20201216,0919,2845,2850,2835,2845,2050870
|
|
20201216,0920,2845,2850,2840,2845,570080
|
|
20201216,0921,2845,2850,2840,2850,689656
|
|
20201216,0922,2850,2850,2845,2845,89756
|
|
20201216,0923,2850,2850,2845,2845,60114
|
|
20201216,0924,2845,2850,2835,2840,1828119
|
|
20201216,0925,2840,2845,2835,2835,271078
|
|
20201216,0926,2840,2840,2830,2835,1129384
|
|
20201216,0927,2835,2835,2830,2835,436460
|
|
20201216,0928,2835,2840,2830,2835,881706
|
|
20201216,0929,2840,2845,2835,2840,969836
|
|
20201216,0930,2845,2845,2840,2840,194467
|
|
20201216,0931,2840,2850,2840,2850,1362060
|
|
20201216,0932,2850,2850,2845,2845,166885
|
|
20201216,0933,2850,2850,2840,2845,1313264
|
|
20201216,0934,2845,2855,2845,2850,1214564
|
|
20201216,0935,2855,2855,2850,2855,766849
|
|
20201216,0936,2850,2855,2850,2850,635658
|
|
20201216,0937,2850,2855,2845,2850,1375744
|
|
20201216,0938,2850,2855,2845,2850,263165
|
|
20201216,0939,2850,2855,2850,2855,65876
|
|
20201216,0940,2855,2855,2845,2850,703728
|
|
20201216,0941,2850,2855,2845,2850,226194
|
|
20201216,0942,2850,2850,2845,2850,31983
|
|
20201216,0943,2845,2850,2840,2840,1713209
|
|
20201216,0944,2840,2850,2840,2845,455532
|
|
20201216,0945,2845,2850,2845,2845,462036
|
|
20201216,0946,2840,2850,2840,2845,171655
|
|
20201216,0947,2845,2855,2845,2850,847505
|
|
20201216,0948,2850,2855,2845,2850,282096
|
|
20201216,0949,2855,2855,2850,2855,48775
|
|
20201216,0950,2855,2860,2850,2855,1199399
|
|
20201216,0951,2855,2860,2850,2855,412617
|
|
20201216,0952,2855,2860,2850,2855,272637
|
|
20201216,0953,2860,2860,2855,2860,35647
|
|
20201216,0954,2860,2860,2855,2860,110973
|
|
20201216,0955,2860,2860,2855,2855,239915
|
|
20201216,0956,2860,2865,2855,2860,1378870
|
|
20201216,0957,2865,2865,2860,2860,699180
|
|
20201216,0958,2860,2865,2855,2860,591415
|
|
20201216,0959,2860,2865,2855,2860,480659
|
|
20201216,1000,2865,2865,2860,2860,182622
|
|
20201216,1001,2860,2865,2855,2860,197887
|
|
20201216,1002,2855,2865,2855,2855,464508
|
|
20201216,1003,2860,2865,2855,2865,112733
|
|
20201216,1004,2865,2865,2860,2860,123443
|
|
20201216,1005,2860,2865,2855,2860,763665
|
|
20201216,1006,2860,2865,2855,2865,213882
|
|
20201216,1007,2865,2865,2860,2860,98378
|
|
20201216,1008,2865,2865,2860,2860,569412
|
|
20201216,1009,2860,2860,2850,2860,1174674
|
|
20201216,1010,2855,2860,2855,2855,621091
|
|
20201216,1011,2855,2860,2855,2855,113692
|
|
20201216,1012,2860,2865,2855,2860,902717
|
|
20201216,1013,2860,2865,2855,2860,726881
|
|
20201216,1014,2860,2865,2860,2860,39187
|
|
20201216,1015,2865,2865,2860,2865,26644
|
|
20201216,1016,2865,2865,2860,2865,25052
|
|
20201216,1017,2865,2865,2860,2865,17450
|
|
20201216,1018,2865,2865,2855,2855,376045
|
|
20201216,1019,2860,2860,2855,2855,11202
|
|
20201216,1020,2855,2860,2850,2855,528373
|
|
20201216,1021,2855,2860,2855,2855,83193
|
|
20201216,1022,2855,2860,2855,2855,125876
|
|
20201216,1023,2860,2860,2855,2860,867168
|
|
20201216,1024,2860,2865,2855,2865,650803
|
|
20201216,1025,2865,2865,2860,2865,47595
|
|
20201216,1026,2860,2865,2855,2860,185993
|
|
20201216,1027,2860,2865,2860,2860,77719
|
|
20201216,1028,2860,2865,2860,2865,31061
|
|
20201216,1029,2865,2865,2855,2860,172636
|
|
20201216,1030,2860,2865,2860,2860,28392
|
|
20201216,1031,2865,2865,2860,2860,14831
|
|
20201216,1032,2860,2870,2860,2870,1360438
|
|
20201216,1033,2870,2875,2865,2875,806101
|
|
20201216,1034,2875,2875,2865,2870,536877
|
|
20201216,1035,2870,2870,2860,2865,256208
|
|
20201216,1036,2865,2870,2860,2870,803027
|
|
20201216,1037,2865,2870,2860,2865,283991
|
|
20201216,1038,2865,2870,2860,2860,122311
|
|
20201216,1039,2860,2865,2855,2865,1048465
|
|
20201216,1040,2865,2865,2855,2860,368905
|
|
20201216,1041,2860,2865,2855,2855,180021
|
|
20201216,1042,2855,2860,2855,2855,58248
|
|
20201216,1043,2855,2860,2855,2860,600235
|
|
20201216,1044,2860,2865,2855,2865,982911
|
|
20201216,1045,2865,2865,2860,2865,20655
|
|
20201216,1046,2860,2865,2855,2860,387773
|
|
20201216,1047,2860,2865,2860,2865,60301
|
|
20201216,1048,2865,2865,2860,2865,120727
|
|
20201216,1049,2865,2870,2860,2870,531947
|
|
20201216,1050,2865,2870,2865,2870,155784
|
|
20201216,1051,2870,2870,2865,2865,35447
|
|
20201216,1052,2870,2870,2865,2865,289134
|
|
20201216,1053,2865,2870,2865,2870,1106529
|
|
20201216,1054,2870,2875,2865,2870,73388
|
|
20201216,1055,2870,2870,2865,2870,70938
|
|
20201216,1056,2870,2870,2865,2865,5301
|
|
20201216,1057,2865,2870,2860,2865,375450
|
|
20201216,1058,2860,2865,2860,2865,365718
|
|
20201216,1059,2865,2870,2865,2865,89099
|
|
20201216,1100,2865,2870,2865,2870,14547
|
|
20201216,1101,2870,2870,2860,2860,310139
|
|
20201216,1102,2860,2865,2860,2865,497743
|
|
20201216,1103,2860,2865,2855,2860,599497
|
|
20201216,1104,2860,2860,2855,2855,111275
|
|
20201216,1105,2860,2860,2855,2860,824328
|
|
20201216,1106,2860,2865,2855,2860,274648
|
|
20201216,1107,2860,2865,2860,2865,95753
|
|
20201216,1108,2860,2870,2860,2865,447049
|
|
20201216,1109,2865,2870,2865,2870,56620
|
|
20201216,1110,2870,2870,2865,2865,72538
|
|
20201216,1111,2870,2870,2865,2865,327672
|
|
20201216,1112,2865,2870,2865,2870,110293
|
|
20201216,1113,2865,2870,2865,2870,10638
|
|
20201216,1114,2865,2870,2865,2865,106452
|
|
20201216,1115,2865,2870,2860,2865,20700
|
|
20201216,1116,2860,2865,2860,2865,141453
|
|
20201216,1117,2860,2865,2860,2860,28535
|
|
20201216,1118,2860,2865,2860,2860,6962
|
|
20201216,1119,2860,2860,2855,2860,825077
|
|
20201216,1120,2860,2865,2855,2860,157164
|
|
20201216,1121,2865,2865,2860,2865,17518
|
|
20201216,1122,2860,2865,2855,2860,493169
|
|
20201216,1123,2860,2860,2855,2860,106696
|
|
20201216,1124,2855,2860,2855,2855,66422
|
|
20201216,1125,2860,2860,2855,2855,4282
|
|
20201216,1126,2860,2860,2855,2855,509342
|
|
20201216,1127,2855,2860,2855,2860,281934
|
|
20201216,1128,2860,2860,2855,2855,193428
|
|
20201216,1129,2855,2860,2855,2855,627272
|
|
20201216,1130,2855,2855,2850,2855,112293
|
|
20201216,1131,2855,2860,2850,2855,609512
|
|
20201216,1132,2855,2855,2850,2850,67040
|
|
20201216,1133,2850,2855,2850,2855,63214
|
|
20201216,1134,2850,2855,2850,2855,536276
|
|
20201216,1135,2860,2860,2850,2850,150328
|
|
20201216,1136,2850,2855,2850,2850,8028
|
|
20201216,1137,2850,2855,2850,2855,26753
|
|
20201216,1138,2850,2855,2850,2850,56628
|
|
20201216,1139,2855,2860,2850,2860,272771
|
|
20201216,1140,2855,2865,2855,2865,879071
|
|
20201216,1141,2860,2865,2855,2865,356618
|
|
20201216,1142,2860,2865,2860,2860,98235
|
|
20201216,1143,2860,2865,2860,2865,4013
|
|
20201216,1144,2865,2865,2860,2860,43878
|
|
20201216,1145,2860,2865,2860,2865,28072
|
|
20201216,1146,2865,2865,2865,2865,30518
|
|
20201216,1147,2865,2865,2860,2865,5268
|
|
20201216,1148,2865,2865,2865,2865,9250
|
|
20201216,1149,2860,2865,2860,2860,31579
|
|
20201216,1150,2865,2865,2860,2860,168568
|
|
20201216,1151,2860,2865,2860,2860,27817
|
|
20201216,1152,2860,2865,2860,2860,180454
|
|
20201216,1153,2860,2865,2860,2860,260278
|
|
20201216,1154,2860,2860,2855,2855,3313
|
|
20201216,1155,2855,2860,2855,2855,32219
|
|
20201216,1156,2855,2860,2855,2855,23964
|
|
20201216,1157,2860,2860,2855,2855,3871
|
|
20201216,1158,2855,2860,2855,2855,4582
|
|
20201216,1159,2860,2860,2855,2855,83019
|
|
20201216,1200,2855,2860,2855,2860,9125
|
|
20201216,1201,2855,2860,2850,2850,686561
|
|
20201216,1202,2855,2855,2850,2850,18931
|
|
20201216,1203,2850,2855,2850,2850,674081
|
|
20201216,1204,2850,2855,2850,2850,156551
|
|
20201216,1205,2855,2855,2850,2850,32814
|
|
20201216,1206,2855,2855,2845,2850,1133330
|
|
20201216,1207,2845,2855,2845,2855,325719
|
|
20201216,1208,2850,2855,2845,2850,131766
|
|
20201216,1209,2850,2850,2845,2850,314957
|
|
20201216,1210,2845,2850,2845,2850,42531
|
|
20201216,1211,2850,2850,2845,2850,278973
|
|
20201216,1212,2850,2855,2850,2855,557272
|
|
20201216,1213,2855,2855,2850,2855,7087
|
|
20201216,1214,2855,2855,2850,2855,451222
|
|
20201216,1215,2850,2855,2850,2850,163725
|
|
20201216,1216,2855,2855,2850,2855,287837
|
|
20201216,1217,2855,2860,2850,2855,481877
|
|
20201216,1218,2855,2860,2855,2855,614796
|
|
20201216,1219,2855,2855,2850,2855,30867
|
|
20201216,1220,2855,2855,2850,2850,6127
|
|
20201216,1221,2850,2855,2850,2850,108160
|
|
20201216,1222,2850,2855,2850,2855,25407
|
|
20201216,1223,2850,2855,2850,2855,6255
|
|
20201216,1224,2855,2855,2850,2855,11105
|
|
20201216,1225,2855,2855,2850,2855,30016
|
|
20201216,1226,2850,2855,2850,2855,619563
|
|
20201216,1227,2855,2855,2850,2855,471471
|
|
20201216,1228,2855,2860,2855,2855,32114
|
|
20201216,1229,2855,2860,2855,2860,20183
|
|
20201216,1230,2860,2860,2855,2855,17954
|
|
20201216,1231,2855,2860,2855,2860,139044
|
|
20201216,1232,2855,2860,2855,2860,68445
|
|
20201216,1233,2860,2860,2855,2860,19552
|
|
20201216,1234,2860,2860,2855,2855,55390
|
|
20201216,1235,2860,2860,2855,2860,1276808
|
|
20201216,1236,2860,2865,2855,2860,277750
|
|
20201216,1237,2860,2865,2855,2865,263823
|
|
20201216,1238,2865,2865,2860,2860,12285
|
|
20201216,1239,2865,2865,2860,2865,20920
|
|
20201216,1240,2865,2865,2860,2860,272859
|
|
20201216,1241,2860,2865,2860,2865,7130
|
|
20201216,1242,2860,2865,2860,2860,7336
|
|
20201216,1243,2865,2865,2860,2865,60763
|
|
20201216,1244,2865,2865,2860,2860,550074
|
|
20201216,1245,2860,2865,2855,2860,27945
|
|
20201216,1246,2860,2865,2855,2855,298884
|
|
20201216,1247,2860,2860,2855,2855,6072
|
|
20201216,1248,2860,2860,2855,2860,5023
|
|
20201216,1249,2860,2860,2855,2860,147500
|
|
20201216,1250,2860,2860,2850,2860,535098
|
|
20201216,1251,2855,2855,2850,2850,222608
|
|
20201216,1252,2855,2860,2850,2855,272777
|
|
20201216,1253,2860,2860,2850,2860,1115740
|
|
20201216,1254,2860,2860,2855,2860,9713
|
|
20201216,1255,2860,2860,2850,2855,120704
|
|
20201216,1256,2855,2855,2850,2855,22437
|
|
20201216,1257,2855,2855,2850,2855,232266
|
|
20201216,1258,2855,2860,2850,2860,43943
|
|
20201216,1259,2860,2860,2855,2860,5678
|
|
20201216,1300,2860,2860,2855,2860,5686
|
|
20201216,1301,2860,2860,2855,2855,47662
|
|
20201216,1302,2855,2860,2855,2860,21194
|
|
20201216,1303,2860,2865,2855,2860,1273096
|
|
20201216,1304,2860,2865,2860,2865,168775
|
|
20201216,1305,2860,2865,2860,2860,20275
|
|
20201216,1306,2860,2865,2860,2865,27024
|
|
20201216,1307,2865,2865,2860,2860,1098912
|
|
20201216,1308,2860,2865,2860,2860,199561
|
|
20201216,1309,2860,2865,2860,2860,178430
|
|
20201216,1310,2860,2865,2860,2860,56954
|
|
20201216,1311,2865,2865,2855,2860,149594
|
|
20201216,1312,2860,2865,2860,2860,89389
|
|
20201216,1313,2860,2865,2860,2865,9090
|
|
20201216,1314,2865,2865,2860,2865,28022
|
|
20201216,1315,2865,2865,2860,2865,1170
|
|
20201216,1316,2860,2865,2860,2865,38859
|
|
20201216,1317,2865,2865,2855,2860,327225
|
|
20201216,1318,2860,2865,2860,2860,116373
|
|
20201216,1319,2860,2865,2860,2860,82489
|
|
20201216,1320,2860,2860,2855,2860,44392
|
|
20201216,1321,2855,2860,2850,2850,720426
|
|
20201216,1322,2855,2855,2850,2850,20301
|
|
20201216,1323,2850,2855,2850,2855,226014
|
|
20201216,1324,2855,2855,2850,2855,54866
|
|
20201216,1325,2855,2855,2850,2850,123742
|
|
20201216,1326,2855,2860,2855,2860,92146
|
|
20201216,1327,2860,2860,2855,2855,428895
|
|
20201216,1328,2855,2860,2850,2860,81104
|
|
20201216,1329,2855,2860,2850,2855,52841
|
|
20201216,1330,2860,2860,2850,2855,86272
|
|
20201216,1331,2855,2855,2850,2855,5985
|
|
20201216,1332,2855,2855,2850,2855,9439
|
|
20201216,1333,2855,2855,2850,2850,20868
|
|
20201216,1334,2850,2855,2850,2855,32310
|
|
20201216,1335,2850,2855,2850,2855,98720
|
|
20201216,1336,2855,2855,2850,2855,3336
|
|
20201216,1337,2855,2855,2850,2855,5840
|
|
20201216,1338,2850,2855,2850,2855,4779
|
|
20201216,1339,2855,2860,2850,2860,351214
|
|
20201216,1340,2855,2860,2855,2860,18408
|
|
20201216,1341,2860,2860,2850,2860,402555
|
|
20201216,1342,2855,2855,2850,2855,92134
|
|
20201216,1343,2860,2860,2850,2860,137282
|
|
20201216,1344,2855,2860,2850,2855,104161
|
|
20201216,1345,2855,2855,2850,2855,72502
|
|
20201216,1346,2855,2855,2850,2855,21358
|
|
20201216,1347,2855,2855,2850,2850,20375
|
|
20201216,1348,2850,2855,2850,2855,42748
|
|
20201216,1349,2855,2855,2850,2850,13771
|
|
20201216,1350,2850,2855,2850,2850,49455
|
|
20201216,1351,2855,2855,2850,2850,1774917
|
|
20201216,1352,2855,2855,2850,2855,18810
|
|
20201216,1353,2855,2855,2850,2855,7651
|
|
20201216,1354,2855,2855,2850,2850,3010
|
|
20201216,1355,2855,2855,2850,2855,15696
|
|
20201216,1356,2850,2855,2850,2850,12997
|
|
20201216,1357,2850,2855,2850,2855,13616
|
|
20201216,1358,2855,2855,2850,2850,33280
|
|
20201216,1359,2855,2855,2850,2850,19965
|
|
20201216,1400,2850,2855,2850,2855,49076
|
|
20201216,1401,2855,2855,2850,2855,20145
|
|
20201216,1402,2855,2860,2850,2850,1098988
|
|
20201216,1403,2855,2860,2850,2855,289718
|
|
20201216,1404,2855,2855,2850,2850,39283
|
|
20201216,1405,2850,2855,2850,2855,67642
|
|
20201216,1406,2855,2855,2850,2850,47968
|
|
20201216,1407,2850,2860,2850,2855,417072
|
|
20201216,1408,2860,2860,2855,2855,8183
|
|
20201216,1409,2860,2860,2855,2855,5200
|
|
20201216,1410,2860,2860,2855,2855,253134
|
|
20201216,1411,2855,2855,2850,2855,85800
|
|
20201216,1412,2855,2855,2850,2855,46164
|
|
20201216,1413,2855,2855,2850,2855,81810
|
|
20201216,1414,2855,2855,2845,2855,1868511
|
|
20201216,1415,2850,2855,2850,2855,200379
|
|
20201216,1416,2855,2855,2850,2850,576734
|
|
20201216,1417,2845,2850,2845,2845,71995
|
|
20201216,1418,2850,2850,2845,2850,350955
|
|
20201216,1419,2845,2850,2845,2850,147026
|
|
20201216,1420,2850,2850,2845,2850,98210
|
|
20201216,1421,2850,2850,2840,2845,871832
|
|
20201216,1422,2845,2850,2840,2850,243530
|
|
20201216,1423,2845,2850,2845,2845,366068
|
|
20201216,1424,2850,2850,2845,2850,78129
|
|
20201216,1425,2850,2850,2840,2845,420718
|
|
20201216,1426,2845,2850,2840,2845,319073
|
|
20201216,1427,2845,2845,2840,2845,221620
|
|
20201216,1428,2840,2845,2840,2840,86751
|
|
20201216,1429,2845,2845,2840,2845,34984
|
|
20201216,1430,2845,2845,2840,2845,176988
|
|
20201216,1431,2845,2845,2840,2840,52932
|
|
20201216,1432,2840,2845,2840,2845,18564
|
|
20201216,1433,2845,2845,2840,2845,517847
|
|
20201216,1434,2845,2850,2840,2850,673007
|
|
20201216,1435,2850,2850,2840,2845,793518
|
|
20201216,1436,2845,2850,2840,2845,264149
|
|
20201216,1437,2845,2850,2840,2845,224013
|
|
20201216,1438,2845,2850,2840,2845,249062
|
|
20201216,1439,2850,2850,2845,2850,8247
|
|
20201216,1440,2850,2850,2845,2845,5230
|
|
20201216,1441,2850,2850,2845,2850,2790
|
|
20201216,1442,2845,2855,2845,2855,1573400
|
|
20201216,1443,2850,2855,2850,2850,35752
|
|
20201216,1444,2855,2855,2850,2850,25478
|
|
20201216,1445,2850,2855,2850,2850,23851
|
|
20201216,1446,2850,2855,2845,2850,766098
|
|
20201216,1447,2850,2855,2850,2855,62182
|
|
20201216,1448,2850,2855,2850,2850,56679
|
|
20201216,1449,2855,2855,2850,2855,329891
|
|
20201216,1450,2855,2855,2850,2855,10292
|
|
20201216,1451,2855,2855,2850,2855,69639
|
|
20201216,1452,2855,2855,2850,2850,16057
|
|
20201216,1453,2855,2855,2850,2850,8728
|
|
20201216,1454,2855,2860,2850,2860,1127795
|
|
20201216,1455,2860,2860,2855,2855,44536
|
|
20201216,1456,2855,2860,2855,2860,148844
|
|
20201216,1457,2860,2860,2855,2860,8842
|
|
20201216,1458,2860,2860,2855,2855,34126
|
|
20201216,1459,2860,2860,2855,2860,643509
|
|
20201216,1500,2855,2865,2855,2860,2043829
|
|
20201216,1501,2860,2865,2860,2860,305899
|
|
20201216,1502,2860,2865,2855,2855,245302
|
|
20201216,1503,2860,2860,2855,2855,130829
|
|
20201216,1504,2855,2860,2850,2855,1003639
|
|
20201216,1505,2855,2855,2850,2850,52592
|
|
20201216,1506,2850,2855,2850,2855,29079
|
|
20201216,1507,2855,2855,2850,2855,31758
|
|
20201216,1508,2855,2855,2850,2855,44251
|
|
20201216,1509,2850,2855,2850,2855,33216
|
|
20201216,1510,2855,2855,2845,2845,1703595
|
|
20201216,1511,2850,2855,2845,2850,692497
|
|
20201216,1512,2850,2855,2845,2845,209522
|
|
20201216,1513,2850,2850,2845,2850,99462
|
|
20201216,1514,2850,2850,2845,2850,102578
|
|
20201216,1515,2850,2855,2845,2850,237392
|
|
20201216,1516,2855,2855,2850,2855,87771
|
|
20201216,1517,2855,2855,2845,2845,416420
|
|
20201216,1518,2845,2850,2845,2850,143480
|
|
20201216,1519,2845,2850,2845,2850,54496
|
|
20201216,1520,2850,2850,2845,2850,204820
|
|
20201216,1530,2855,2855,2855,2855,1508732
|