383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201209,0901,20170,20265,20140,20250,939026
|
|
20201209,0902,20255,20345,20250,20310,946956
|
|
20201209,0903,20315,20325,20295,20310,425782
|
|
20201209,0904,20305,20330,20245,20260,666464
|
|
20201209,0905,20260,20275,20190,20190,489012
|
|
20201209,0906,20190,20270,20165,20265,602906
|
|
20201209,0907,20270,20300,20265,20285,496045
|
|
20201209,0908,20285,20330,20265,20330,327448
|
|
20201209,0909,20330,20335,20315,20330,462182
|
|
20201209,0910,20330,20335,20295,20300,535447
|
|
20201209,0911,20300,20320,20205,20260,419485
|
|
20201209,0912,20260,20310,20245,20295,487461
|
|
20201209,0913,20295,20300,20265,20285,196371
|
|
20201209,0914,20290,20335,20285,20320,544356
|
|
20201209,0915,20320,20330,20300,20320,258433
|
|
20201209,0916,20320,20330,20290,20320,424119
|
|
20201209,0917,20320,20385,20315,20380,536552
|
|
20201209,0918,20385,20400,20365,20380,399546
|
|
20201209,0919,20380,20400,20345,20355,488196
|
|
20201209,0920,20355,20375,20325,20325,297985
|
|
20201209,0921,20320,20360,20300,20355,361246
|
|
20201209,0922,20360,20375,20340,20365,306590
|
|
20201209,0923,20360,20390,20355,20385,264323
|
|
20201209,0924,20385,20390,20310,20330,343030
|
|
20201209,0925,20330,20335,20300,20320,636302
|
|
20201209,0926,20320,20395,20315,20370,1428152
|
|
20201209,0927,20370,20385,20355,20375,1114509
|
|
20201209,0928,20375,20400,20370,20380,475745
|
|
20201209,0929,20380,20400,20375,20400,394730
|
|
20201209,0930,20400,20430,20400,20425,291430
|
|
20201209,0931,20425,20430,20380,20385,376795
|
|
20201209,0932,20385,20395,20335,20345,389815
|
|
20201209,0933,20340,20355,20300,20335,392112
|
|
20201209,0934,20340,20350,20300,20305,450726
|
|
20201209,0935,20300,20320,20280,20280,282684
|
|
20201209,0936,20280,20310,20275,20295,368718
|
|
20201209,0937,20300,20345,20285,20310,412168
|
|
20201209,0938,20305,20325,20290,20320,351457
|
|
20201209,0939,20320,20320,20270,20280,395535
|
|
20201209,0940,20275,20285,20240,20270,303652
|
|
20201209,0941,20270,20305,20255,20290,168622
|
|
20201209,0942,20290,20320,20255,20255,296572
|
|
20201209,0943,20265,20290,20245,20285,364667
|
|
20201209,0944,20290,20310,20285,20295,183288
|
|
20201209,0945,20295,20315,20295,20305,204391
|
|
20201209,0946,20310,20365,20300,20350,727371
|
|
20201209,0947,20355,20370,20350,20355,371679
|
|
20201209,0948,20350,20365,20330,20355,380446
|
|
20201209,0949,20350,20390,20350,20385,471052
|
|
20201209,0950,20385,20410,20385,20405,534302
|
|
20201209,0951,20405,20420,20385,20390,390948
|
|
20201209,0952,20390,20410,20375,20375,227401
|
|
20201209,0953,20375,20410,20370,20405,216426
|
|
20201209,0954,20400,20410,20380,20390,180449
|
|
20201209,0955,20390,20390,20355,20380,245325
|
|
20201209,0956,20380,20385,20365,20370,175872
|
|
20201209,0957,20375,20400,20365,20395,125482
|
|
20201209,0958,20400,20405,20345,20350,419192
|
|
20201209,0959,20350,20395,20345,20390,149006
|
|
20201209,1000,20395,20405,20365,20380,274316
|
|
20201209,1001,20380,20385,20330,20345,425002
|
|
20201209,1002,20340,20360,20335,20350,136146
|
|
20201209,1003,20345,20345,20300,20305,408739
|
|
20201209,1004,20300,20355,20300,20350,288259
|
|
20201209,1005,20345,20350,20295,20300,212074
|
|
20201209,1006,20295,20300,20275,20280,200123
|
|
20201209,1007,20280,20315,20275,20295,356776
|
|
20201209,1008,20300,20330,20290,20325,132084
|
|
20201209,1009,20325,20340,20310,20335,211421
|
|
20201209,1010,20330,20390,20330,20385,527842
|
|
20201209,1011,20380,20400,20360,20395,323200
|
|
20201209,1012,20400,20405,20370,20385,273238
|
|
20201209,1013,20385,20395,20370,20385,178795
|
|
20201209,1014,20380,20385,20365,20370,233332
|
|
20201209,1015,20375,20380,20365,20375,212244
|
|
20201209,1016,20375,20380,20345,20355,258657
|
|
20201209,1017,20355,20370,20340,20350,309778
|
|
20201209,1018,20350,20350,20330,20345,182509
|
|
20201209,1019,20350,20360,20325,20335,195441
|
|
20201209,1020,20330,20370,20325,20365,104443
|
|
20201209,1021,20370,20380,20360,20360,201317
|
|
20201209,1022,20355,20355,20315,20325,173519
|
|
20201209,1023,20320,20335,20315,20320,101684
|
|
20201209,1024,20325,20335,20310,20330,173304
|
|
20201209,1025,20330,20335,20320,20335,40359
|
|
20201209,1026,20330,20365,20325,20360,222821
|
|
20201209,1027,20360,20360,20345,20345,99714
|
|
20201209,1028,20345,20355,20345,20355,22289
|
|
20201209,1029,20355,20360,20325,20335,131001
|
|
20201209,1030,20335,20355,20335,20350,128760
|
|
20201209,1031,20350,20375,20345,20365,271281
|
|
20201209,1032,20365,20375,20350,20375,238181
|
|
20201209,1033,20380,20395,20375,20375,154364
|
|
20201209,1034,20380,20420,20380,20415,475343
|
|
20201209,1035,20415,20440,20380,20385,470960
|
|
20201209,1036,20380,20405,20380,20400,132355
|
|
20201209,1037,20405,20415,20385,20390,118506
|
|
20201209,1038,20395,20400,20360,20380,198764
|
|
20201209,1039,20385,20395,20375,20385,136872
|
|
20201209,1040,20380,20395,20375,20385,111703
|
|
20201209,1041,20385,20410,20385,20405,266046
|
|
20201209,1042,20405,20410,20390,20390,137793
|
|
20201209,1043,20390,20420,20385,20415,294111
|
|
20201209,1044,20415,20450,20415,20445,327627
|
|
20201209,1045,20445,20475,20440,20475,467755
|
|
20201209,1046,20480,20490,20465,20470,406271
|
|
20201209,1047,20470,20480,20460,20470,88989
|
|
20201209,1048,20470,20475,20455,20470,117020
|
|
20201209,1049,20470,20480,20450,20460,152627
|
|
20201209,1050,20460,20480,20455,20480,119308
|
|
20201209,1051,20480,20495,20475,20480,243908
|
|
20201209,1052,20485,20495,20465,20475,627128
|
|
20201209,1053,20475,20490,20470,20485,135561
|
|
20201209,1054,20485,20490,20445,20450,258546
|
|
20201209,1055,20455,20485,20450,20460,226196
|
|
20201209,1056,20455,20470,20445,20450,137120
|
|
20201209,1057,20450,20450,20410,20430,226266
|
|
20201209,1058,20435,20450,20430,20435,66420
|
|
20201209,1059,20435,20455,20420,20450,81581
|
|
20201209,1100,20455,20465,20440,20450,77031
|
|
20201209,1101,20450,20480,20435,20475,180651
|
|
20201209,1102,20470,20475,20445,20455,105546
|
|
20201209,1103,20455,20460,20435,20450,105469
|
|
20201209,1104,20445,20450,20435,20435,56801
|
|
20201209,1105,20435,20455,20430,20455,86695
|
|
20201209,1106,20455,20455,20430,20440,96317
|
|
20201209,1107,20430,20445,20420,20430,93677
|
|
20201209,1108,20430,20440,20420,20425,38942
|
|
20201209,1109,20420,20455,20415,20450,134866
|
|
20201209,1110,20450,20465,20450,20460,185777
|
|
20201209,1111,20460,20470,20450,20450,116811
|
|
20201209,1112,20450,20475,20440,20475,265621
|
|
20201209,1113,20475,20485,20465,20475,223374
|
|
20201209,1114,20475,20480,20465,20470,128517
|
|
20201209,1115,20470,20485,20465,20485,137137
|
|
20201209,1116,20480,20515,20475,20505,303177
|
|
20201209,1117,20510,20520,20500,20520,137685
|
|
20201209,1118,20515,20530,20515,20530,211849
|
|
20201209,1119,20525,20535,20520,20520,83202
|
|
20201209,1120,20520,20545,20520,20535,153230
|
|
20201209,1121,20540,20550,20535,20550,193180
|
|
20201209,1122,20555,20555,20520,20525,217865
|
|
20201209,1123,20525,20545,20525,20525,201712
|
|
20201209,1124,20530,20535,20510,20510,98666
|
|
20201209,1125,20510,20520,20505,20515,195206
|
|
20201209,1126,20515,20540,20515,20540,144245
|
|
20201209,1127,20535,20550,20535,20540,118135
|
|
20201209,1128,20545,20555,20540,20545,69407
|
|
20201209,1129,20545,20560,20535,20555,278577
|
|
20201209,1130,20560,20565,20540,20550,290185
|
|
20201209,1131,20550,20560,20545,20555,67560
|
|
20201209,1132,20555,20555,20535,20550,134081
|
|
20201209,1133,20550,20560,20545,20545,120502
|
|
20201209,1134,20550,20555,20535,20545,174239
|
|
20201209,1135,20545,20550,20530,20535,153447
|
|
20201209,1136,20535,20560,20535,20550,75289
|
|
20201209,1137,20550,20555,20540,20545,127925
|
|
20201209,1138,20545,20560,20535,20555,90742
|
|
20201209,1139,20560,20560,20550,20555,66223
|
|
20201209,1140,20555,20560,20550,20560,80258
|
|
20201209,1141,20555,20570,20550,20555,173421
|
|
20201209,1142,20560,20575,20555,20570,170805
|
|
20201209,1143,20570,20570,20545,20545,130901
|
|
20201209,1144,20550,20555,20535,20535,134222
|
|
20201209,1145,20535,20550,20530,20540,73941
|
|
20201209,1146,20540,20545,20530,20535,124115
|
|
20201209,1147,20540,20550,20535,20535,53292
|
|
20201209,1148,20530,20540,20525,20535,90405
|
|
20201209,1149,20540,20540,20520,20525,132834
|
|
20201209,1150,20530,20530,20505,20510,71345
|
|
20201209,1151,20510,20525,20505,20525,50309
|
|
20201209,1152,20525,20525,20500,20510,140373
|
|
20201209,1153,20510,20525,20505,20520,66711
|
|
20201209,1154,20525,20525,20515,20515,61782
|
|
20201209,1155,20515,20520,20500,20510,180261
|
|
20201209,1156,20515,20540,20515,20535,92150
|
|
20201209,1157,20540,20545,20530,20535,179577
|
|
20201209,1158,20535,20540,20525,20530,231092
|
|
20201209,1159,20530,20530,20515,20525,71472
|
|
20201209,1200,20520,20535,20520,20535,92093
|
|
20201209,1201,20535,20540,20520,20530,64353
|
|
20201209,1202,20535,20535,20510,20515,70362
|
|
20201209,1203,20520,20530,20520,20520,122040
|
|
20201209,1204,20520,20525,20505,20520,44805
|
|
20201209,1205,20520,20525,20515,20525,23143
|
|
20201209,1206,20520,20520,20515,20520,9399
|
|
20201209,1207,20515,20520,20510,20520,36546
|
|
20201209,1208,20515,20525,20510,20525,55309
|
|
20201209,1209,20525,20535,20520,20535,71964
|
|
20201209,1210,20535,20570,20530,20560,194665
|
|
20201209,1211,20560,20565,20550,20560,123101
|
|
20201209,1212,20555,20565,20555,20565,194927
|
|
20201209,1213,20565,20570,20555,20560,98176
|
|
20201209,1214,20560,20570,20550,20565,95015
|
|
20201209,1215,20565,20570,20555,20560,50946
|
|
20201209,1216,20560,20565,20555,20560,88187
|
|
20201209,1217,20560,20570,20560,20570,30395
|
|
20201209,1218,20565,20570,20550,20560,23563
|
|
20201209,1219,20560,20575,20560,20570,48897
|
|
20201209,1220,20570,20575,20565,20575,46055
|
|
20201209,1221,20580,20585,20570,20580,121669
|
|
20201209,1222,20580,20580,20565,20570,59293
|
|
20201209,1223,20565,20575,20560,20565,20062
|
|
20201209,1224,20565,20570,20555,20565,59938
|
|
20201209,1225,20565,20575,20565,20565,105681
|
|
20201209,1226,20565,20585,20565,20580,102140
|
|
20201209,1227,20585,20590,20570,20575,64532
|
|
20201209,1228,20575,20580,20570,20570,26452
|
|
20201209,1229,20570,20580,20565,20575,94826
|
|
20201209,1230,20580,20580,20565,20565,72541
|
|
20201209,1231,20570,20575,20560,20565,114784
|
|
20201209,1232,20565,20570,20550,20560,194807
|
|
20201209,1233,20565,20565,20525,20540,126078
|
|
20201209,1234,20540,20545,20530,20540,34447
|
|
20201209,1235,20540,20550,20540,20545,50638
|
|
20201209,1236,20545,20550,20530,20540,107021
|
|
20201209,1237,20540,20540,20525,20525,92413
|
|
20201209,1238,20530,20530,20515,20530,58093
|
|
20201209,1239,20530,20535,20525,20525,67148
|
|
20201209,1240,20530,20535,20525,20530,40602
|
|
20201209,1241,20530,20545,20530,20545,82670
|
|
20201209,1242,20545,20550,20540,20550,108695
|
|
20201209,1243,20550,20565,20550,20555,105423
|
|
20201209,1244,20550,20555,20550,20550,90051
|
|
20201209,1245,20555,20580,20550,20580,265720
|
|
20201209,1246,20575,20590,20575,20580,130475
|
|
20201209,1247,20580,20585,20575,20580,18646
|
|
20201209,1248,20580,20585,20570,20570,66995
|
|
20201209,1249,20565,20580,20565,20575,23319
|
|
20201209,1250,20575,20575,20545,20555,119489
|
|
20201209,1251,20550,20565,20550,20550,59886
|
|
20201209,1252,20555,20555,20550,20550,70683
|
|
20201209,1253,20550,20555,20540,20545,90026
|
|
20201209,1254,20540,20550,20540,20545,110198
|
|
20201209,1255,20550,20555,20540,20545,74160
|
|
20201209,1256,20545,20560,20545,20550,68641
|
|
20201209,1257,20550,20570,20550,20570,87192
|
|
20201209,1258,20565,20570,20550,20555,84355
|
|
20201209,1259,20555,20565,20550,20565,138170
|
|
20201209,1300,20560,20570,20555,20560,36846
|
|
20201209,1301,20560,20570,20555,20570,55209
|
|
20201209,1302,20570,20575,20565,20565,39165
|
|
20201209,1303,20565,20575,20565,20570,24422
|
|
20201209,1304,20570,20575,20570,20575,94864
|
|
20201209,1305,20575,20580,20570,20580,120294
|
|
20201209,1306,20580,20585,20575,20575,61888
|
|
20201209,1307,20575,20580,20570,20575,51786
|
|
20201209,1308,20575,20575,20560,20570,41654
|
|
20201209,1309,20570,20575,20560,20570,48425
|
|
20201209,1310,20565,20575,20550,20565,73481
|
|
20201209,1311,20560,20580,20560,20565,154230
|
|
20201209,1312,20565,20565,20545,20545,193115
|
|
20201209,1313,20545,20560,20540,20560,20483
|
|
20201209,1314,20560,20580,20555,20575,220567
|
|
20201209,1315,20575,20585,20570,20580,46738
|
|
20201209,1316,20580,20585,20575,20575,75503
|
|
20201209,1317,20580,20585,20570,20580,48410
|
|
20201209,1318,20580,20590,20580,20585,104687
|
|
20201209,1319,20585,20590,20580,20585,137834
|
|
20201209,1320,20585,20590,20580,20580,33871
|
|
20201209,1321,20585,20610,20580,20610,263498
|
|
20201209,1322,20605,20640,20605,20635,241287
|
|
20201209,1323,20635,20640,20630,20640,103347
|
|
20201209,1324,20640,20640,20625,20635,59867
|
|
20201209,1325,20635,20650,20635,20640,185953
|
|
20201209,1326,20645,20655,20635,20640,98038
|
|
20201209,1327,20640,20645,20625,20645,143365
|
|
20201209,1328,20645,20645,20630,20635,96309
|
|
20201209,1329,20635,20650,20635,20640,68884
|
|
20201209,1330,20640,20645,20630,20630,87010
|
|
20201209,1331,20630,20640,20630,20640,26150
|
|
20201209,1332,20640,20640,20630,20640,29798
|
|
20201209,1333,20635,20650,20635,20645,127802
|
|
20201209,1334,20650,20665,20640,20660,175224
|
|
20201209,1335,20660,20675,20655,20675,108162
|
|
20201209,1336,20670,20690,20665,20685,207556
|
|
20201209,1337,20685,20695,20680,20685,181241
|
|
20201209,1338,20685,20690,20670,20680,127987
|
|
20201209,1339,20685,20705,20680,20700,173191
|
|
20201209,1340,20700,20715,20695,20700,164564
|
|
20201209,1341,20705,20705,20690,20695,120843
|
|
20201209,1342,20695,20695,20680,20685,62362
|
|
20201209,1343,20680,20695,20680,20690,44566
|
|
20201209,1344,20690,20700,20685,20695,75513
|
|
20201209,1345,20695,20695,20675,20680,132956
|
|
20201209,1346,20675,20690,20675,20675,26081
|
|
20201209,1347,20675,20690,20675,20685,46294
|
|
20201209,1348,20685,20695,20680,20690,74068
|
|
20201209,1349,20690,20695,20680,20690,60096
|
|
20201209,1350,20685,20710,20685,20705,109378
|
|
20201209,1351,20705,20705,20685,20690,165207
|
|
20201209,1352,20685,20695,20675,20680,101129
|
|
20201209,1353,20680,20685,20675,20680,86498
|
|
20201209,1354,20685,20685,20665,20680,100797
|
|
20201209,1355,20680,20680,20655,20670,80769
|
|
20201209,1356,20665,20680,20660,20670,56766
|
|
20201209,1357,20670,20680,20665,20670,83489
|
|
20201209,1358,20670,20675,20660,20665,25279
|
|
20201209,1359,20665,20680,20665,20670,30305
|
|
20201209,1400,20670,20680,20665,20670,61162
|
|
20201209,1401,20670,20695,20670,20680,182658
|
|
20201209,1402,20675,20680,20670,20675,47929
|
|
20201209,1403,20670,20680,20670,20670,60172
|
|
20201209,1404,20670,20675,20660,20665,39203
|
|
20201209,1405,20665,20675,20660,20665,89585
|
|
20201209,1406,20660,20670,20660,20665,51048
|
|
20201209,1407,20660,20660,20635,20655,178799
|
|
20201209,1408,20655,20660,20645,20655,54081
|
|
20201209,1409,20660,20665,20650,20655,69942
|
|
20201209,1410,20655,20670,20655,20665,27553
|
|
20201209,1411,20665,20690,20660,20685,105180
|
|
20201209,1412,20685,20690,20675,20680,90905
|
|
20201209,1413,20680,20685,20670,20670,97388
|
|
20201209,1414,20670,20675,20655,20655,49838
|
|
20201209,1415,20660,20660,20635,20640,143933
|
|
20201209,1416,20640,20660,20640,20655,61777
|
|
20201209,1417,20655,20655,20635,20640,73562
|
|
20201209,1418,20635,20635,20615,20620,161170
|
|
20201209,1419,20620,20625,20600,20600,177320
|
|
20201209,1420,20605,20605,20580,20590,163920
|
|
20201209,1421,20585,20600,20575,20585,185050
|
|
20201209,1422,20590,20600,20580,20600,87953
|
|
20201209,1423,20600,20600,20575,20575,68813
|
|
20201209,1424,20575,20580,20560,20565,77048
|
|
20201209,1425,20565,20585,20545,20575,218242
|
|
20201209,1426,20570,20580,20555,20565,156913
|
|
20201209,1427,20560,20575,20545,20565,123187
|
|
20201209,1428,20570,20570,20545,20560,122850
|
|
20201209,1429,20560,20560,20540,20560,68623
|
|
20201209,1430,20555,20555,20535,20555,153481
|
|
20201209,1431,20555,20600,20550,20595,178480
|
|
20201209,1432,20590,20615,20590,20605,131299
|
|
20201209,1433,20605,20610,20595,20605,94440
|
|
20201209,1434,20605,20605,20585,20590,56516
|
|
20201209,1435,20590,20635,20590,20620,202651
|
|
20201209,1436,20625,20630,20605,20630,244457
|
|
20201209,1437,20625,20635,20615,20615,586746
|
|
20201209,1438,20620,20635,20615,20630,80249
|
|
20201209,1439,20630,20655,20625,20650,227112
|
|
20201209,1440,20650,20655,20650,20655,185129
|
|
20201209,1441,20655,20665,20645,20655,166487
|
|
20201209,1442,20650,20665,20645,20650,130154
|
|
20201209,1443,20645,20650,20640,20645,46727
|
|
20201209,1444,20645,20665,20635,20665,135541
|
|
20201209,1445,20665,20670,20655,20670,140914
|
|
20201209,1446,20675,20680,20660,20675,212600
|
|
20201209,1447,20675,20690,20675,20690,112302
|
|
20201209,1448,20685,20700,20685,20695,276592
|
|
20201209,1449,20695,20700,20685,20685,75933
|
|
20201209,1450,20690,20695,20685,20690,95336
|
|
20201209,1451,20690,20695,20670,20675,161287
|
|
20201209,1452,20675,20690,20675,20690,115191
|
|
20201209,1453,20685,20690,20670,20685,144546
|
|
20201209,1454,20690,20710,20685,20695,312820
|
|
20201209,1455,20695,20710,20690,20710,85588
|
|
20201209,1456,20705,20720,20700,20715,86631
|
|
20201209,1457,20710,20715,20700,20710,78269
|
|
20201209,1458,20710,20710,20700,20700,84710
|
|
20201209,1459,20700,20705,20685,20685,80180
|
|
20201209,1500,20690,20695,20680,20695,86944
|
|
20201209,1501,20690,20715,20685,20705,226335
|
|
20201209,1502,20705,20710,20690,20705,96113
|
|
20201209,1503,20700,20715,20700,20700,58714
|
|
20201209,1504,20705,20725,20695,20720,212079
|
|
20201209,1505,20715,20735,20715,20725,163063
|
|
20201209,1506,20725,20730,20715,20725,163553
|
|
20201209,1507,20730,20765,20725,20760,181939
|
|
20201209,1508,20760,20790,20750,20785,159227
|
|
20201209,1509,20785,20790,20770,20780,243091
|
|
20201209,1510,20780,20800,20775,20800,84460
|
|
20201209,1511,20800,20800,20780,20790,172463
|
|
20201209,1512,20790,20830,20785,20825,272909
|
|
20201209,1513,20830,20850,20805,20820,208890
|
|
20201209,1514,20815,20825,20805,20810,161489
|
|
20201209,1515,20810,20815,20800,20815,113958
|
|
20201209,1516,20810,20835,20810,20835,92492
|
|
20201209,1517,20830,20835,20805,20815,152382
|
|
20201209,1518,20815,20815,20795,20810,160641
|
|
20201209,1519,20810,20815,20795,20805,110388
|
|
20201209,1520,20805,20820,20805,20815,134193
|
|
20201209,1530,20850,20850,20850,20850,421449
|