383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201217,0901,20945,20960,20865,20885,364363
|
|
20201217,0902,20885,20900,20860,20865,300316
|
|
20201217,0903,20860,20860,20820,20830,209543
|
|
20201217,0904,20830,20860,20805,20855,369822
|
|
20201217,0905,20850,20880,20830,20845,404275
|
|
20201217,0906,20850,20890,20835,20850,377789
|
|
20201217,0907,20855,20870,20830,20850,289540
|
|
20201217,0908,20845,20855,20820,20845,342317
|
|
20201217,0909,20845,20850,20815,20820,311477
|
|
20201217,0910,20820,20830,20795,20800,310982
|
|
20201217,0911,20800,20830,20795,20820,214810
|
|
20201217,0912,20815,20855,20815,20845,260674
|
|
20201217,0913,20845,20875,20840,20845,304040
|
|
20201217,0914,20845,20855,20830,20850,320573
|
|
20201217,0915,20855,20860,20820,20825,172553
|
|
20201217,0916,20825,20850,20815,20815,231594
|
|
20201217,0917,20820,20820,20780,20785,414231
|
|
20201217,0918,20780,20790,20770,20775,172704
|
|
20201217,0919,20780,20810,20775,20810,236881
|
|
20201217,0920,20810,20840,20810,20825,296299
|
|
20201217,0921,20830,20840,20815,20840,173709
|
|
20201217,0922,20840,20860,20830,20855,254786
|
|
20201217,0923,20855,20895,20855,20885,387313
|
|
20201217,0924,20885,20890,20855,20870,197593
|
|
20201217,0925,20865,20890,20845,20890,249644
|
|
20201217,0926,20890,20895,20840,20840,235311
|
|
20201217,0927,20845,20850,20815,20840,246998
|
|
20201217,0928,20845,20855,20820,20825,112962
|
|
20201217,0929,20825,20860,20815,20850,149495
|
|
20201217,0930,20845,20875,20835,20835,271320
|
|
20201217,0931,20835,20850,20820,20840,162262
|
|
20201217,0932,20835,20845,20820,20820,256745
|
|
20201217,0933,20820,20840,20815,20830,196461
|
|
20201217,0934,20835,20875,20830,20870,246625
|
|
20201217,0935,20875,20880,20850,20850,174522
|
|
20201217,0936,20850,20875,20850,20870,86450
|
|
20201217,0937,20870,20890,20870,20880,210923
|
|
20201217,0938,20880,20890,20870,20875,137079
|
|
20201217,0939,20875,20875,20850,20870,209394
|
|
20201217,0940,20870,20890,20870,20890,137764
|
|
20201217,0941,20890,20915,20890,20890,233604
|
|
20201217,0942,20890,20895,20875,20895,122153
|
|
20201217,0943,20895,20900,20880,20890,126218
|
|
20201217,0944,20890,20905,20880,20905,92242
|
|
20201217,0945,20900,20910,20890,20895,121496
|
|
20201217,0946,20890,20910,20890,20895,171823
|
|
20201217,0947,20890,20895,20855,20870,193875
|
|
20201217,0948,20870,20875,20860,20870,145777
|
|
20201217,0949,20870,20870,20835,20855,241299
|
|
20201217,0950,20855,20860,20845,20855,44660
|
|
20201217,0951,20855,20860,20820,20820,279823
|
|
20201217,0952,20825,20835,20815,20825,229263
|
|
20201217,0953,20825,20830,20805,20805,239685
|
|
20201217,0954,20810,20835,20805,20815,140796
|
|
20201217,0955,20820,20820,20795,20800,233272
|
|
20201217,0956,20795,20800,20780,20780,436415
|
|
20201217,0957,20780,20805,20775,20805,279663
|
|
20201217,0958,20810,20810,20770,20775,297251
|
|
20201217,0959,20780,20795,20770,20770,170604
|
|
20201217,1000,20770,20775,20755,20770,242849
|
|
20201217,1001,20770,20800,20760,20795,242905
|
|
20201217,1002,20790,20810,20770,20775,246046
|
|
20201217,1003,20775,20775,20740,20755,226238
|
|
20201217,1004,20755,20755,20715,20720,291366
|
|
20201217,1005,20720,20725,20700,20710,265942
|
|
20201217,1006,20710,20745,20705,20730,210988
|
|
20201217,1007,20720,20725,20695,20700,311027
|
|
20201217,1008,20700,20745,20700,20725,151751
|
|
20201217,1009,20730,20735,20695,20705,193101
|
|
20201217,1010,20700,20710,20680,20700,316192
|
|
20201217,1011,20700,20725,20685,20690,255103
|
|
20201217,1012,20695,20705,20675,20690,210374
|
|
20201217,1013,20695,20730,20690,20730,295552
|
|
20201217,1014,20730,20735,20715,20720,235653
|
|
20201217,1015,20720,20740,20715,20735,154974
|
|
20201217,1016,20740,20740,20705,20720,167530
|
|
20201217,1017,20720,20720,20685,20695,161218
|
|
20201217,1018,20690,20695,20680,20695,140754
|
|
20201217,1019,20695,20735,20690,20730,129212
|
|
20201217,1020,20730,20745,20725,20745,214996
|
|
20201217,1021,20745,20760,20740,20745,95089
|
|
20201217,1022,20745,20760,20730,20740,129156
|
|
20201217,1023,20740,20760,20735,20740,105860
|
|
20201217,1024,20745,20755,20725,20725,160578
|
|
20201217,1025,20725,20735,20720,20725,91953
|
|
20201217,1026,20720,20730,20710,20715,36934
|
|
20201217,1027,20715,20720,20690,20715,120366
|
|
20201217,1028,20715,20720,20685,20685,86724
|
|
20201217,1029,20690,20700,20685,20690,187625
|
|
20201217,1030,20690,20705,20685,20700,112356
|
|
20201217,1031,20695,20720,20690,20695,121744
|
|
20201217,1032,20695,20710,20690,20695,148300
|
|
20201217,1033,20690,20700,20675,20690,125859
|
|
20201217,1034,20690,20690,20660,20665,159392
|
|
20201217,1035,20660,20695,20660,20665,120966
|
|
20201217,1036,20670,20705,20660,20665,161373
|
|
20201217,1037,20660,20670,20645,20665,266703
|
|
20201217,1038,20670,20670,20655,20665,74196
|
|
20201217,1039,20665,20670,20655,20665,114587
|
|
20201217,1040,20665,20680,20655,20665,128911
|
|
20201217,1041,20665,20695,20665,20680,74723
|
|
20201217,1042,20680,20695,20655,20660,207643
|
|
20201217,1043,20655,20675,20645,20650,119417
|
|
20201217,1044,20650,20655,20635,20635,135326
|
|
20201217,1045,20630,20640,20610,20615,263105
|
|
20201217,1046,20615,20625,20610,20615,97763
|
|
20201217,1047,20615,20645,20610,20635,228213
|
|
20201217,1048,20635,20635,20600,20600,134184
|
|
20201217,1049,20605,20615,20590,20595,420280
|
|
20201217,1050,20595,20595,20550,20555,329702
|
|
20201217,1051,20555,20565,20540,20555,281983
|
|
20201217,1052,20555,20560,20545,20550,138257
|
|
20201217,1053,20550,20550,20515,20530,295146
|
|
20201217,1054,20530,20535,20515,20520,115572
|
|
20201217,1055,20515,20570,20515,20560,263585
|
|
20201217,1056,20560,20570,20530,20570,231714
|
|
20201217,1057,20570,20575,20560,20565,162732
|
|
20201217,1058,20560,20565,20525,20535,230975
|
|
20201217,1059,20535,20565,20530,20550,265488
|
|
20201217,1100,20550,20570,20550,20560,205950
|
|
20201217,1101,20555,20570,20540,20565,125861
|
|
20201217,1102,20560,20580,20560,20575,120650
|
|
20201217,1103,20575,20600,20575,20575,191271
|
|
20201217,1104,20575,20600,20565,20585,113400
|
|
20201217,1105,20580,20585,20560,20565,129352
|
|
20201217,1106,20565,20575,20555,20565,95170
|
|
20201217,1107,20565,20575,20555,20565,87128
|
|
20201217,1108,20565,20595,20565,20575,162072
|
|
20201217,1109,20575,20575,20540,20550,161155
|
|
20201217,1110,20545,20555,20505,20510,222050
|
|
20201217,1111,20510,20510,20485,20485,311465
|
|
20201217,1112,20485,20500,20475,20475,217787
|
|
20201217,1113,20475,20480,20460,20465,121948
|
|
20201217,1114,20460,20485,20460,20480,133216
|
|
20201217,1115,20475,20510,20470,20510,122025
|
|
20201217,1116,20505,20520,20500,20505,140161
|
|
20201217,1117,20505,20520,20485,20515,128571
|
|
20201217,1118,20515,20525,20510,20520,125729
|
|
20201217,1119,20520,20535,20520,20535,92134
|
|
20201217,1120,20530,20530,20490,20505,101807
|
|
20201217,1121,20510,20530,20500,20525,89676
|
|
20201217,1122,20525,20550,20525,20540,140988
|
|
20201217,1123,20540,20550,20535,20535,71954
|
|
20201217,1124,20535,20535,20505,20510,114195
|
|
20201217,1125,20510,20510,20490,20505,123652
|
|
20201217,1126,20505,20530,20495,20530,58773
|
|
20201217,1127,20525,20530,20510,20520,112566
|
|
20201217,1128,20525,20535,20515,20515,49803
|
|
20201217,1129,20515,20535,20515,20535,47107
|
|
20201217,1130,20530,20535,20520,20530,65991
|
|
20201217,1131,20530,20560,20525,20550,165104
|
|
20201217,1132,20555,20570,20550,20550,124243
|
|
20201217,1133,20555,20555,20540,20545,99999
|
|
20201217,1134,20545,20550,20525,20540,148221
|
|
20201217,1135,20540,20545,20535,20545,12404
|
|
20201217,1136,20545,20565,20545,20560,150122
|
|
20201217,1137,20560,20580,20560,20580,52282
|
|
20201217,1138,20580,20600,20580,20590,201125
|
|
20201217,1139,20590,20595,20570,20575,137439
|
|
20201217,1140,20575,20580,20550,20580,140246
|
|
20201217,1141,20575,20585,20565,20570,104303
|
|
20201217,1142,20570,20580,20570,20575,66526
|
|
20201217,1143,20575,20585,20575,20585,39015
|
|
20201217,1144,20585,20590,20575,20580,35956
|
|
20201217,1145,20580,20580,20570,20580,86387
|
|
20201217,1146,20580,20590,20575,20590,46517
|
|
20201217,1147,20585,20590,20575,20585,15365
|
|
20201217,1148,20580,20605,20580,20605,94683
|
|
20201217,1149,20610,20615,20605,20605,134799
|
|
20201217,1150,20605,20620,20605,20620,84270
|
|
20201217,1151,20620,20640,20615,20640,81454
|
|
20201217,1152,20635,20650,20630,20650,145119
|
|
20201217,1153,20645,20650,20640,20645,141871
|
|
20201217,1154,20645,20660,20640,20645,113335
|
|
20201217,1155,20640,20660,20640,20655,47592
|
|
20201217,1156,20660,20675,20660,20675,126056
|
|
20201217,1157,20670,20690,20670,20685,167362
|
|
20201217,1158,20685,20700,20685,20695,136571
|
|
20201217,1159,20695,20705,20690,20700,155128
|
|
20201217,1200,20695,20705,20680,20685,138301
|
|
20201217,1201,20690,20705,20690,20695,111173
|
|
20201217,1202,20695,20705,20670,20675,323088
|
|
20201217,1203,20680,20695,20675,20685,79644
|
|
20201217,1204,20685,20705,20680,20705,219303
|
|
20201217,1205,20705,20705,20690,20690,133663
|
|
20201217,1206,20695,20705,20695,20705,73608
|
|
20201217,1207,20705,20710,20675,20680,196694
|
|
20201217,1208,20680,20690,20675,20690,73701
|
|
20201217,1209,20690,20705,20685,20700,72600
|
|
20201217,1210,20700,20730,20700,20715,321090
|
|
20201217,1211,20715,20725,20715,20720,33966
|
|
20201217,1212,20720,20735,20720,20735,106815
|
|
20201217,1213,20730,20740,20720,20725,68857
|
|
20201217,1214,20720,20730,20720,20720,31571
|
|
20201217,1215,20725,20730,20720,20730,95327
|
|
20201217,1216,20730,20740,20715,20715,322849
|
|
20201217,1217,20715,20720,20695,20700,59872
|
|
20201217,1218,20705,20715,20705,20710,50559
|
|
20201217,1219,20705,20720,20705,20715,36102
|
|
20201217,1220,20710,20725,20705,20720,68067
|
|
20201217,1221,20725,20740,20725,20740,144982
|
|
20201217,1222,20740,20760,20735,20750,225297
|
|
20201217,1223,20750,20755,20745,20745,89475
|
|
20201217,1224,20750,20755,20730,20740,108277
|
|
20201217,1225,20740,20745,20720,20725,50454
|
|
20201217,1226,20725,20735,20720,20725,89917
|
|
20201217,1227,20725,20735,20720,20720,84533
|
|
20201217,1228,20715,20725,20695,20695,176337
|
|
20201217,1229,20695,20700,20680,20695,146916
|
|
20201217,1230,20690,20695,20680,20680,63673
|
|
20201217,1231,20680,20690,20680,20685,99585
|
|
20201217,1232,20685,20695,20670,20690,94888
|
|
20201217,1233,20690,20690,20675,20675,49352
|
|
20201217,1234,20680,20690,20670,20685,49755
|
|
20201217,1235,20690,20695,20675,20680,50995
|
|
20201217,1236,20685,20690,20675,20690,56245
|
|
20201217,1237,20685,20705,20685,20705,96137
|
|
20201217,1238,20705,20725,20700,20715,129903
|
|
20201217,1239,20715,20720,20710,20715,88781
|
|
20201217,1240,20710,20710,20690,20705,90305
|
|
20201217,1241,20710,20720,20705,20710,63951
|
|
20201217,1242,20710,20725,20710,20725,78724
|
|
20201217,1243,20725,20725,20700,20705,63155
|
|
20201217,1244,20705,20720,20705,20720,18038
|
|
20201217,1245,20720,20735,20720,20735,133371
|
|
20201217,1246,20730,20740,20725,20730,57469
|
|
20201217,1247,20725,20730,20720,20725,53074
|
|
20201217,1248,20725,20730,20710,20710,36590
|
|
20201217,1249,20715,20720,20710,20715,27706
|
|
20201217,1250,20715,20715,20690,20705,54938
|
|
20201217,1251,20705,20715,20695,20710,71802
|
|
20201217,1252,20715,20720,20710,20720,31745
|
|
20201217,1253,20715,20725,20710,20725,27773
|
|
20201217,1254,20725,20740,20720,20740,122995
|
|
20201217,1255,20740,20745,20730,20740,73001
|
|
20201217,1256,20740,20745,20730,20735,48162
|
|
20201217,1257,20730,20735,20715,20730,78726
|
|
20201217,1258,20730,20730,20725,20725,14660
|
|
20201217,1259,20725,20725,20705,20705,82005
|
|
20201217,1300,20705,20705,20685,20700,92556
|
|
20201217,1301,20700,20700,20680,20680,89092
|
|
20201217,1302,20685,20690,20675,20680,50340
|
|
20201217,1303,20680,20690,20660,20670,123666
|
|
20201217,1304,20670,20685,20660,20680,78226
|
|
20201217,1305,20680,20695,20680,20695,47259
|
|
20201217,1306,20695,20710,20695,20700,61454
|
|
20201217,1307,20700,20710,20695,20705,40944
|
|
20201217,1308,20705,20710,20700,20705,56689
|
|
20201217,1309,20705,20730,20705,20725,179674
|
|
20201217,1310,20725,20725,20715,20720,48239
|
|
20201217,1311,20715,20725,20710,20720,33175
|
|
20201217,1312,20720,20725,20715,20725,13221
|
|
20201217,1313,20720,20720,20715,20715,44957
|
|
20201217,1314,20715,20715,20695,20700,72362
|
|
20201217,1315,20695,20720,20695,20720,96217
|
|
20201217,1316,20720,20740,20720,20730,137206
|
|
20201217,1317,20735,20740,20725,20730,53039
|
|
20201217,1318,20735,20735,20730,20735,50769
|
|
20201217,1319,20730,20740,20730,20740,113744
|
|
20201217,1320,20740,20745,20735,20740,40248
|
|
20201217,1321,20740,20765,20740,20765,300171
|
|
20201217,1322,20760,20770,20750,20760,147871
|
|
20201217,1323,20760,20770,20755,20765,74603
|
|
20201217,1324,20760,20775,20750,20770,126713
|
|
20201217,1325,20775,20780,20770,20780,98987
|
|
20201217,1326,20780,20785,20775,20780,119084
|
|
20201217,1327,20780,20780,20765,20765,135515
|
|
20201217,1328,20765,20785,20760,20785,180005
|
|
20201217,1329,20785,20795,20770,20795,191218
|
|
20201217,1330,20795,20795,20780,20785,62632
|
|
20201217,1331,20785,20800,20775,20780,133727
|
|
20201217,1332,20780,20795,20780,20790,51548
|
|
20201217,1333,20790,20795,20780,20780,50003
|
|
20201217,1334,20780,20780,20765,20770,109779
|
|
20201217,1335,20765,20780,20765,20780,40680
|
|
20201217,1336,20775,20790,20775,20785,58039
|
|
20201217,1337,20785,20790,20770,20775,52872
|
|
20201217,1338,20770,20775,20755,20765,105862
|
|
20201217,1339,20765,20775,20760,20775,52704
|
|
20201217,1340,20780,20790,20775,20790,138012
|
|
20201217,1341,20790,20790,20770,20770,78666
|
|
20201217,1342,20770,20785,20770,20785,43127
|
|
20201217,1343,20790,20790,20770,20775,82423
|
|
20201217,1344,20775,20780,20775,20775,67339
|
|
20201217,1345,20780,20780,20775,20775,25046
|
|
20201217,1346,20780,20780,20770,20775,67481
|
|
20201217,1347,20775,20780,20770,20770,22567
|
|
20201217,1348,20765,20770,20750,20755,182821
|
|
20201217,1349,20755,20775,20750,20775,149193
|
|
20201217,1350,20775,20785,20770,20780,137201
|
|
20201217,1351,20780,20780,20755,20775,110508
|
|
20201217,1352,20770,20780,20770,20780,74364
|
|
20201217,1353,20780,20785,20770,20780,27158
|
|
20201217,1354,20780,20785,20765,20775,103150
|
|
20201217,1355,20770,20780,20770,20770,62462
|
|
20201217,1356,20770,20775,20750,20750,101357
|
|
20201217,1357,20750,20755,20730,20740,114905
|
|
20201217,1358,20745,20750,20735,20735,72646
|
|
20201217,1359,20735,20735,20715,20725,125663
|
|
20201217,1400,20725,20740,20725,20730,63289
|
|
20201217,1401,20730,20735,20715,20720,56744
|
|
20201217,1402,20720,20740,20720,20735,47324
|
|
20201217,1403,20735,20775,20735,20775,132786
|
|
20201217,1404,20770,20805,20770,20795,430976
|
|
20201217,1405,20790,20805,20785,20795,141906
|
|
20201217,1406,20790,20795,20780,20780,44582
|
|
20201217,1407,20780,20785,20765,20780,170957
|
|
20201217,1408,20775,20775,20750,20760,160513
|
|
20201217,1409,20765,20785,20765,20785,111876
|
|
20201217,1410,20785,20800,20785,20795,152284
|
|
20201217,1411,20790,20815,20790,20810,277832
|
|
20201217,1412,20810,20825,20810,20820,185989
|
|
20201217,1413,20820,20845,20820,20835,205492
|
|
20201217,1414,20830,20840,20830,20835,104865
|
|
20201217,1415,20830,20845,20825,20840,99956
|
|
20201217,1416,20840,20845,20830,20840,94847
|
|
20201217,1417,20840,20845,20835,20840,59685
|
|
20201217,1418,20835,20845,20810,20820,195815
|
|
20201217,1419,20825,20840,20820,20830,72378
|
|
20201217,1420,20830,20835,20820,20830,70366
|
|
20201217,1421,20830,20850,20825,20840,224037
|
|
20201217,1422,20840,20850,20830,20850,65755
|
|
20201217,1423,20845,20885,20840,20875,571388
|
|
20201217,1424,20870,20885,20870,20880,96516
|
|
20201217,1425,20885,20895,20875,20880,300204
|
|
20201217,1426,20880,20890,20865,20880,288760
|
|
20201217,1427,20885,20890,20875,20885,70136
|
|
20201217,1428,20885,20885,20870,20875,194417
|
|
20201217,1429,20875,20890,20870,20875,190185
|
|
20201217,1430,20875,20880,20850,20870,216662
|
|
20201217,1431,20870,20905,20870,20895,460626
|
|
20201217,1432,20895,20895,20875,20880,163894
|
|
20201217,1433,20880,20900,20880,20895,155052
|
|
20201217,1434,20900,20900,20880,20900,98239
|
|
20201217,1435,20900,20900,20875,20880,121809
|
|
20201217,1436,20880,20885,20860,20880,179792
|
|
20201217,1437,20875,20890,20875,20875,137198
|
|
20201217,1438,20875,20875,20865,20875,58843
|
|
20201217,1439,20870,20880,20855,20860,94541
|
|
20201217,1440,20865,20885,20860,20880,148106
|
|
20201217,1441,20875,20890,20875,20885,103667
|
|
20201217,1442,20885,20900,20885,20895,167450
|
|
20201217,1443,20895,20930,20895,20925,280840
|
|
20201217,1444,20925,20925,20900,20915,215408
|
|
20201217,1445,20915,20915,20905,20910,158151
|
|
20201217,1446,20910,20910,20900,20900,101389
|
|
20201217,1447,20905,20910,20880,20895,85446
|
|
20201217,1448,20895,20900,20875,20880,75961
|
|
20201217,1449,20880,20910,20875,20905,130421
|
|
20201217,1450,20905,20905,20880,20895,104626
|
|
20201217,1451,20885,20915,20885,20915,290223
|
|
20201217,1452,20915,20930,20910,20920,185005
|
|
20201217,1453,20920,20925,20905,20905,174603
|
|
20201217,1454,20905,20920,20905,20915,56709
|
|
20201217,1455,20915,20925,20910,20915,116849
|
|
20201217,1456,20910,20925,20900,20920,152448
|
|
20201217,1457,20925,20925,20915,20920,118906
|
|
20201217,1458,20920,20920,20900,20910,178406
|
|
20201217,1459,20915,20935,20910,20930,181407
|
|
20201217,1500,20935,20940,20920,20935,207893
|
|
20201217,1501,20935,20950,20925,20945,157848
|
|
20201217,1502,20945,20955,20940,20955,181924
|
|
20201217,1503,20955,20975,20950,20970,141600
|
|
20201217,1504,20975,20975,20960,20960,284888
|
|
20201217,1505,20955,20965,20940,20945,251461
|
|
20201217,1506,20945,20965,20945,20955,89165
|
|
20201217,1507,20950,20955,20935,20935,92724
|
|
20201217,1508,20940,20945,20920,20930,129238
|
|
20201217,1509,20935,20935,20915,20915,79403
|
|
20201217,1510,20915,20930,20915,20925,60681
|
|
20201217,1511,20935,20935,20905,20915,133649
|
|
20201217,1512,20920,20930,20915,20925,27315
|
|
20201217,1513,20925,20925,20905,20915,79419
|
|
20201217,1514,20910,20920,20900,20905,65881
|
|
20201217,1515,20905,20915,20905,20905,41519
|
|
20201217,1516,20910,20910,20885,20885,93306
|
|
20201217,1517,20890,20905,20885,20895,48084
|
|
20201217,1518,20895,20900,20885,20890,33563
|
|
20201217,1519,20890,20890,20880,20885,32607
|
|
20201217,1520,20890,20890,20880,20890,93715
|
|
20201217,1530,20910,20910,20910,20910,306819
|