383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201207,0901,2880,2895,2875,2880,6193266
|
|
20201207,0902,2885,2900,2875,2900,3563018
|
|
20201207,0903,2895,2910,2895,2905,2734705
|
|
20201207,0904,2905,2915,2905,2910,2906033
|
|
20201207,0905,2910,2915,2890,2895,2985945
|
|
20201207,0906,2895,2910,2890,2910,2088314
|
|
20201207,0907,2910,2920,2905,2915,2193714
|
|
20201207,0908,2915,2920,2910,2920,1150012
|
|
20201207,0909,2920,2930,2915,2925,2534102
|
|
20201207,0910,2925,2930,2920,2930,2343069
|
|
20201207,0911,2930,2935,2925,2935,1461791
|
|
20201207,0912,2935,2935,2920,2925,1794145
|
|
20201207,0913,2925,2930,2920,2930,1032230
|
|
20201207,0914,2930,2930,2910,2910,1571146
|
|
20201207,0915,2910,2925,2905,2925,1660185
|
|
20201207,0916,2925,2930,2920,2930,884377
|
|
20201207,0917,2925,2930,2910,2915,856549
|
|
20201207,0918,2915,2930,2915,2925,826458
|
|
20201207,0919,2925,2930,2910,2915,1028585
|
|
20201207,0920,2910,2925,2910,2920,574775
|
|
20201207,0921,2925,2930,2920,2920,777376
|
|
20201207,0922,2920,2925,2915,2920,379332
|
|
20201207,0923,2920,2925,2915,2920,817775
|
|
20201207,0924,2920,2925,2915,2920,666635
|
|
20201207,0925,2915,2920,2910,2915,1313478
|
|
20201207,0926,2915,2920,2910,2915,531002
|
|
20201207,0927,2915,2920,2905,2910,1382866
|
|
20201207,0928,2905,2910,2905,2905,767610
|
|
20201207,0929,2910,2910,2900,2905,1499750
|
|
20201207,0930,2900,2905,2895,2900,1692958
|
|
20201207,0931,2895,2900,2895,2895,327065
|
|
20201207,0932,2895,2900,2890,2890,2232895
|
|
20201207,0933,2895,2910,2890,2910,2051909
|
|
20201207,0934,2905,2910,2900,2900,642255
|
|
20201207,0935,2905,2905,2900,2905,701054
|
|
20201207,0936,2905,2910,2900,2905,294421
|
|
20201207,0937,2905,2910,2900,2910,299094
|
|
20201207,0938,2910,2920,2905,2915,2007422
|
|
20201207,0939,2920,2925,2915,2925,1663394
|
|
20201207,0940,2920,2925,2910,2910,846555
|
|
20201207,0941,2915,2925,2910,2920,856742
|
|
20201207,0942,2920,2920,2905,2915,1063950
|
|
20201207,0943,2915,2915,2905,2910,319430
|
|
20201207,0944,2910,2910,2905,2905,1412566
|
|
20201207,0945,2905,2910,2900,2910,1414662
|
|
20201207,0946,2910,2910,2900,2910,522974
|
|
20201207,0947,2905,2910,2900,2905,530739
|
|
20201207,0948,2905,2905,2900,2905,146848
|
|
20201207,0949,2905,2905,2895,2900,1383956
|
|
20201207,0950,2900,2900,2895,2895,509451
|
|
20201207,0951,2900,2905,2895,2905,428874
|
|
20201207,0952,2900,2910,2900,2910,365767
|
|
20201207,0953,2910,2910,2900,2905,308355
|
|
20201207,0954,2905,2905,2895,2900,1013276
|
|
20201207,0955,2900,2905,2895,2900,338685
|
|
20201207,0956,2905,2905,2895,2900,255646
|
|
20201207,0957,2905,2910,2900,2905,511229
|
|
20201207,0958,2905,2910,2900,2905,466005
|
|
20201207,0959,2910,2910,2905,2910,813308
|
|
20201207,1000,2910,2915,2905,2915,598624
|
|
20201207,1001,2915,2915,2905,2915,324232
|
|
20201207,1002,2915,2915,2910,2915,99638
|
|
20201207,1003,2910,2915,2900,2905,1148896
|
|
20201207,1004,2905,2905,2900,2905,227106
|
|
20201207,1005,2900,2920,2900,2915,1149408
|
|
20201207,1006,2915,2920,2910,2915,346622
|
|
20201207,1007,2915,2920,2915,2920,1335602
|
|
20201207,1008,2920,2925,2915,2920,394629
|
|
20201207,1009,2920,2925,2915,2920,156697
|
|
20201207,1010,2920,2925,2915,2920,533080
|
|
20201207,1011,2920,2925,2915,2920,656591
|
|
20201207,1012,2925,2925,2920,2920,144760
|
|
20201207,1013,2920,2920,2915,2920,184727
|
|
20201207,1014,2915,2920,2915,2915,879664
|
|
20201207,1015,2920,2925,2915,2925,1408825
|
|
20201207,1016,2925,2930,2920,2925,353835
|
|
20201207,1017,2925,2930,2920,2920,590194
|
|
20201207,1018,2925,2930,2920,2925,565069
|
|
20201207,1019,2925,2930,2925,2930,149577
|
|
20201207,1020,2930,2935,2925,2930,1410817
|
|
20201207,1021,2930,2935,2925,2935,414120
|
|
20201207,1022,2935,2935,2925,2930,1292439
|
|
20201207,1023,2930,2935,2930,2935,138872
|
|
20201207,1024,2935,2940,2930,2940,716785
|
|
20201207,1025,2940,2940,2930,2940,884231
|
|
20201207,1026,2940,2940,2925,2930,980755
|
|
20201207,1027,2930,2935,2925,2935,948208
|
|
20201207,1028,2935,2940,2930,2935,709289
|
|
20201207,1029,2935,2940,2930,2935,753763
|
|
20201207,1030,2935,2935,2925,2930,638515
|
|
20201207,1031,2930,2935,2930,2930,552058
|
|
20201207,1032,2930,2940,2930,2935,1045729
|
|
20201207,1033,2935,2940,2935,2940,503771
|
|
20201207,1034,2940,2940,2935,2935,617006
|
|
20201207,1035,2935,2940,2935,2940,65189
|
|
20201207,1036,2935,2950,2935,2950,1928503
|
|
20201207,1037,2950,2950,2940,2945,1061953
|
|
20201207,1038,2945,2950,2940,2945,1439998
|
|
20201207,1039,2945,2950,2945,2945,410901
|
|
20201207,1040,2950,2950,2945,2950,303979
|
|
20201207,1041,2950,2955,2945,2955,1872651
|
|
20201207,1042,2955,2965,2950,2965,2310683
|
|
20201207,1043,2965,2970,2960,2965,2055630
|
|
20201207,1044,2965,2975,2960,2970,2126769
|
|
20201207,1045,2975,2975,2960,2965,2478378
|
|
20201207,1046,2965,2970,2960,2970,1243481
|
|
20201207,1047,2970,2970,2960,2970,935211
|
|
20201207,1048,2970,2970,2965,2970,202609
|
|
20201207,1049,2970,2975,2970,2975,1941868
|
|
20201207,1050,2970,2975,2965,2970,1471330
|
|
20201207,1051,2970,2970,2960,2970,1820334
|
|
20201207,1052,2965,2965,2955,2960,1566038
|
|
20201207,1053,2960,2965,2955,2960,629245
|
|
20201207,1054,2960,2965,2955,2955,1551258
|
|
20201207,1055,2955,2960,2950,2955,1278542
|
|
20201207,1056,2955,2955,2950,2955,1442798
|
|
20201207,1057,2960,2960,2950,2950,918846
|
|
20201207,1058,2950,2955,2950,2955,1399083
|
|
20201207,1059,2950,2950,2945,2950,384112
|
|
20201207,1100,2945,2950,2945,2950,180390
|
|
20201207,1101,2950,2950,2945,2950,1093447
|
|
20201207,1102,2950,2950,2945,2950,275416
|
|
20201207,1103,2950,2950,2940,2940,1453069
|
|
20201207,1104,2940,2950,2940,2945,1078636
|
|
20201207,1105,2940,2950,2940,2950,344602
|
|
20201207,1106,2945,2955,2945,2950,1200150
|
|
20201207,1107,2950,2950,2940,2945,1268644
|
|
20201207,1108,2950,2950,2945,2945,297996
|
|
20201207,1109,2950,2950,2945,2945,163027
|
|
20201207,1110,2945,2950,2940,2945,355052
|
|
20201207,1111,2945,2950,2940,2945,681313
|
|
20201207,1112,2945,2950,2940,2945,285752
|
|
20201207,1113,2950,2950,2940,2945,346927
|
|
20201207,1114,2945,2950,2940,2950,469488
|
|
20201207,1115,2945,2950,2945,2945,31038
|
|
20201207,1116,2950,2950,2945,2950,98495
|
|
20201207,1117,2950,2955,2940,2950,950325
|
|
20201207,1118,2955,2955,2945,2950,598137
|
|
20201207,1119,2950,2955,2945,2955,872644
|
|
20201207,1120,2950,2955,2945,2950,265978
|
|
20201207,1121,2950,2950,2945,2950,138158
|
|
20201207,1122,2950,2950,2940,2945,1251512
|
|
20201207,1123,2945,2950,2940,2940,367365
|
|
20201207,1124,2940,2945,2935,2940,1510125
|
|
20201207,1125,2940,2940,2935,2940,1470429
|
|
20201207,1126,2940,2950,2935,2945,490131
|
|
20201207,1127,2950,2950,2940,2945,561181
|
|
20201207,1128,2945,2950,2945,2950,53719
|
|
20201207,1129,2950,2955,2945,2950,944025
|
|
20201207,1130,2950,2955,2950,2955,847017
|
|
20201207,1131,2955,2960,2955,2955,1207847
|
|
20201207,1132,2960,2960,2955,2960,831712
|
|
20201207,1133,2960,2960,2955,2960,339206
|
|
20201207,1134,2960,2960,2955,2955,42733
|
|
20201207,1135,2960,2960,2950,2955,505309
|
|
20201207,1136,2955,2960,2955,2960,687996
|
|
20201207,1137,2960,2960,2950,2955,574192
|
|
20201207,1138,2955,2960,2955,2955,333971
|
|
20201207,1139,2960,2960,2955,2960,36938
|
|
20201207,1140,2960,2960,2955,2960,221335
|
|
20201207,1141,2960,2960,2955,2960,19779
|
|
20201207,1142,2960,2960,2955,2960,18315
|
|
20201207,1143,2955,2960,2955,2960,38349
|
|
20201207,1144,2960,2960,2950,2955,484014
|
|
20201207,1145,2955,2955,2950,2950,1057783
|
|
20201207,1146,2950,2955,2950,2955,1054588
|
|
20201207,1147,2955,2955,2950,2955,31935
|
|
20201207,1148,2950,2955,2945,2945,938783
|
|
20201207,1149,2945,2950,2945,2950,658308
|
|
20201207,1150,2945,2950,2940,2945,109905
|
|
20201207,1151,2945,2945,2940,2945,30720
|
|
20201207,1152,2945,2945,2940,2945,35424
|
|
20201207,1153,2940,2945,2940,2945,222225
|
|
20201207,1154,2945,2945,2940,2940,25387
|
|
20201207,1155,2940,2945,2940,2940,1002973
|
|
20201207,1156,2945,2945,2935,2940,1083724
|
|
20201207,1157,2940,2940,2935,2940,258465
|
|
20201207,1158,2935,2940,2935,2935,50565
|
|
20201207,1159,2940,2945,2935,2940,919043
|
|
20201207,1200,2940,2945,2935,2940,671388
|
|
20201207,1201,2945,2945,2935,2940,511809
|
|
20201207,1202,2940,2940,2935,2940,30428
|
|
20201207,1203,2940,2940,2935,2935,59847
|
|
20201207,1204,2935,2940,2935,2940,417162
|
|
20201207,1205,2940,2945,2935,2945,169838
|
|
20201207,1206,2945,2950,2940,2945,1012694
|
|
20201207,1207,2945,2950,2945,2950,44151
|
|
20201207,1208,2950,2950,2945,2950,12591
|
|
20201207,1209,2945,2950,2945,2950,21428
|
|
20201207,1210,2950,2950,2945,2950,759025
|
|
20201207,1211,2950,2950,2945,2950,290415
|
|
20201207,1212,2950,2950,2945,2950,63302
|
|
20201207,1213,2950,2950,2945,2945,372859
|
|
20201207,1214,2945,2945,2940,2945,48727
|
|
20201207,1215,2940,2945,2940,2945,24124
|
|
20201207,1216,2945,2945,2940,2945,330560
|
|
20201207,1217,2945,2945,2935,2940,984709
|
|
20201207,1218,2940,2940,2935,2940,45243
|
|
20201207,1219,2935,2940,2935,2940,31786
|
|
20201207,1220,2935,2940,2935,2940,30128
|
|
20201207,1221,2940,2940,2935,2935,268304
|
|
20201207,1222,2940,2940,2930,2935,1424841
|
|
20201207,1223,2935,2940,2930,2930,457911
|
|
20201207,1224,2935,2935,2930,2930,115551
|
|
20201207,1225,2930,2935,2925,2930,1744980
|
|
20201207,1226,2930,2935,2930,2930,816830
|
|
20201207,1227,2930,2935,2925,2930,889101
|
|
20201207,1228,2930,2935,2925,2930,756296
|
|
20201207,1229,2930,2935,2930,2930,155317
|
|
20201207,1230,2935,2935,2930,2935,128139
|
|
20201207,1231,2935,2935,2930,2935,90139
|
|
20201207,1232,2935,2935,2930,2935,63332
|
|
20201207,1233,2935,2935,2930,2930,321924
|
|
20201207,1234,2930,2935,2925,2930,517591
|
|
20201207,1235,2930,2930,2925,2930,347368
|
|
20201207,1236,2930,2935,2925,2930,614078
|
|
20201207,1237,2930,2935,2930,2935,253957
|
|
20201207,1238,2935,2935,2930,2935,205501
|
|
20201207,1239,2930,2935,2930,2935,79883
|
|
20201207,1240,2935,2935,2930,2935,74545
|
|
20201207,1241,2935,2935,2930,2935,18568
|
|
20201207,1242,2935,2935,2930,2935,36907
|
|
20201207,1243,2935,2935,2930,2935,412411
|
|
20201207,1244,2935,2935,2930,2935,38773
|
|
20201207,1245,2935,2935,2930,2930,25532
|
|
20201207,1246,2935,2940,2930,2935,636869
|
|
20201207,1247,2940,2940,2935,2940,13861
|
|
20201207,1248,2935,2940,2935,2935,364148
|
|
20201207,1249,2940,2940,2935,2940,35412
|
|
20201207,1250,2940,2940,2935,2940,38321
|
|
20201207,1251,2940,2940,2930,2935,278348
|
|
20201207,1252,2935,2935,2930,2935,234722
|
|
20201207,1253,2935,2935,2925,2930,418969
|
|
20201207,1254,2930,2935,2930,2935,682191
|
|
20201207,1255,2935,2935,2930,2935,37897
|
|
20201207,1256,2935,2940,2930,2935,1319870
|
|
20201207,1257,2935,2935,2930,2935,149625
|
|
20201207,1258,2935,2935,2930,2935,32309
|
|
20201207,1259,2935,2935,2930,2935,18728
|
|
20201207,1300,2935,2935,2930,2935,22333
|
|
20201207,1301,2935,2935,2930,2935,114405
|
|
20201207,1302,2930,2935,2930,2930,49384
|
|
20201207,1303,2935,2935,2930,2935,23531
|
|
20201207,1304,2930,2935,2930,2930,9971
|
|
20201207,1305,2930,2935,2930,2935,63822
|
|
20201207,1306,2935,2935,2930,2935,32876
|
|
20201207,1307,2935,2935,2930,2935,900147
|
|
20201207,1308,2930,2935,2925,2930,1553409
|
|
20201207,1309,2930,2930,2925,2930,242700
|
|
20201207,1310,2930,2930,2925,2930,37410
|
|
20201207,1311,2930,2930,2925,2925,21992
|
|
20201207,1312,2930,2935,2925,2930,919184
|
|
20201207,1313,2935,2935,2930,2930,27745
|
|
20201207,1314,2935,2935,2930,2935,26410
|
|
20201207,1315,2930,2935,2930,2935,8072
|
|
20201207,1316,2935,2935,2925,2930,636257
|
|
20201207,1317,2930,2930,2925,2930,63878
|
|
20201207,1318,2925,2930,2925,2925,624807
|
|
20201207,1319,2925,2930,2920,2920,1535978
|
|
20201207,1320,2920,2925,2915,2915,1566191
|
|
20201207,1321,2920,2925,2915,2920,588162
|
|
20201207,1322,2920,2925,2915,2920,357875
|
|
20201207,1323,2920,2925,2915,2920,238158
|
|
20201207,1324,2920,2925,2920,2920,210985
|
|
20201207,1325,2920,2920,2915,2920,58435
|
|
20201207,1326,2920,2920,2915,2920,459632
|
|
20201207,1327,2920,2925,2915,2920,916145
|
|
20201207,1328,2920,2920,2915,2915,130540
|
|
20201207,1329,2920,2920,2915,2915,702642
|
|
20201207,1330,2915,2920,2915,2920,388251
|
|
20201207,1331,2920,2920,2915,2920,27005
|
|
20201207,1332,2920,2920,2915,2915,67852
|
|
20201207,1333,2920,2920,2910,2915,400372
|
|
20201207,1334,2915,2920,2910,2920,420294
|
|
20201207,1335,2920,2920,2915,2920,182493
|
|
20201207,1336,2920,2920,2910,2915,588064
|
|
20201207,1337,2910,2915,2910,2910,122411
|
|
20201207,1338,2915,2920,2910,2920,546361
|
|
20201207,1339,2915,2920,2915,2920,144349
|
|
20201207,1340,2920,2920,2915,2915,100955
|
|
20201207,1341,2920,2920,2915,2920,35619
|
|
20201207,1342,2920,2920,2915,2920,28840
|
|
20201207,1343,2915,2920,2915,2920,541860
|
|
20201207,1344,2920,2920,2915,2920,50977
|
|
20201207,1345,2920,2920,2915,2920,148585
|
|
20201207,1346,2920,2920,2915,2915,42929
|
|
20201207,1347,2920,2920,2915,2920,171055
|
|
20201207,1348,2915,2920,2915,2920,6773
|
|
20201207,1349,2920,2920,2915,2920,26399
|
|
20201207,1350,2920,2920,2915,2920,48652
|
|
20201207,1351,2920,2920,2915,2920,63952
|
|
20201207,1352,2920,2920,2915,2920,27879
|
|
20201207,1353,2915,2920,2915,2920,1076571
|
|
20201207,1354,2920,2925,2915,2920,1068477
|
|
20201207,1355,2925,2925,2915,2920,63811
|
|
20201207,1356,2920,2920,2915,2915,141154
|
|
20201207,1357,2920,2920,2915,2920,27185
|
|
20201207,1358,2920,2920,2915,2920,13079
|
|
20201207,1359,2915,2920,2915,2920,12264
|
|
20201207,1400,2915,2920,2915,2920,75368
|
|
20201207,1401,2920,2920,2915,2920,22087
|
|
20201207,1402,2920,2920,2915,2920,67936
|
|
20201207,1403,2920,2920,2915,2920,37987
|
|
20201207,1404,2920,2920,2915,2920,48643
|
|
20201207,1405,2920,2920,2915,2920,30071
|
|
20201207,1406,2920,2920,2915,2915,427047
|
|
20201207,1407,2915,2915,2910,2915,307552
|
|
20201207,1408,2915,2920,2910,2915,346152
|
|
20201207,1409,2920,2920,2915,2920,7953
|
|
20201207,1410,2915,2920,2915,2920,6179
|
|
20201207,1411,2920,2920,2910,2920,1061547
|
|
20201207,1412,2915,2920,2915,2915,133902
|
|
20201207,1413,2915,2920,2910,2915,228729
|
|
20201207,1414,2915,2920,2910,2920,280518
|
|
20201207,1415,2915,2920,2915,2920,14240
|
|
20201207,1416,2915,2920,2910,2910,172947
|
|
20201207,1417,2915,2915,2910,2910,69606
|
|
20201207,1418,2915,2915,2910,2910,105500
|
|
20201207,1419,2915,2915,2905,2905,937923
|
|
20201207,1420,2910,2910,2905,2910,342843
|
|
20201207,1421,2910,2915,2905,2915,1035844
|
|
20201207,1422,2915,2920,2910,2920,648915
|
|
20201207,1423,2915,2920,2915,2920,24843
|
|
20201207,1424,2920,2920,2915,2920,37929
|
|
20201207,1425,2920,2920,2915,2915,20426
|
|
20201207,1426,2920,2920,2915,2915,73361
|
|
20201207,1427,2920,2920,2915,2920,20962
|
|
20201207,1428,2920,2920,2915,2915,512385
|
|
20201207,1429,2915,2915,2910,2915,397027
|
|
20201207,1430,2915,2915,2910,2915,25457
|
|
20201207,1431,2915,2915,2905,2910,2205708
|
|
20201207,1432,2910,2915,2905,2910,542558
|
|
20201207,1433,2910,2910,2905,2910,91408
|
|
20201207,1434,2910,2910,2905,2910,79822
|
|
20201207,1435,2905,2915,2905,2915,656364
|
|
20201207,1436,2915,2920,2910,2915,691280
|
|
20201207,1437,2915,2920,2910,2920,342393
|
|
20201207,1438,2920,2920,2915,2920,340779
|
|
20201207,1439,2920,2920,2910,2910,123462
|
|
20201207,1440,2915,2915,2910,2915,75386
|
|
20201207,1441,2915,2920,2910,2920,451043
|
|
20201207,1442,2915,2920,2915,2920,86728
|
|
20201207,1443,2920,2920,2915,2920,9113
|
|
20201207,1444,2920,2920,2915,2920,331420
|
|
20201207,1445,2920,2920,2915,2920,21035
|
|
20201207,1446,2920,2920,2915,2920,73783
|
|
20201207,1447,2920,2920,2915,2915,35732
|
|
20201207,1448,2920,2920,2915,2920,4409
|
|
20201207,1449,2915,2920,2915,2920,438196
|
|
20201207,1450,2915,2920,2915,2920,386365
|
|
20201207,1451,2920,2920,2915,2920,5649
|
|
20201207,1452,2920,2920,2915,2920,2264
|
|
20201207,1453,2920,2920,2915,2920,53081
|
|
20201207,1454,2920,2920,2915,2920,1498384
|
|
20201207,1455,2920,2925,2920,2925,595194
|
|
20201207,1456,2925,2925,2920,2925,202623
|
|
20201207,1457,2925,2930,2920,2925,1030624
|
|
20201207,1458,2925,2925,2920,2925,90911
|
|
20201207,1459,2925,2930,2920,2925,218807
|
|
20201207,1500,2925,2930,2920,2925,541676
|
|
20201207,1501,2925,2930,2920,2925,430699
|
|
20201207,1502,2925,2925,2915,2915,988867
|
|
20201207,1503,2915,2920,2915,2920,79327
|
|
20201207,1504,2915,2920,2915,2915,42127
|
|
20201207,1505,2915,2920,2915,2920,36942
|
|
20201207,1506,2920,2920,2915,2915,633783
|
|
20201207,1507,2915,2920,2910,2915,595437
|
|
20201207,1508,2915,2920,2915,2915,216906
|
|
20201207,1509,2915,2920,2915,2920,190199
|
|
20201207,1510,2920,2920,2915,2915,436293
|
|
20201207,1511,2915,2920,2910,2915,177537
|
|
20201207,1512,2910,2915,2910,2910,81688
|
|
20201207,1513,2910,2915,2910,2915,316492
|
|
20201207,1514,2915,2915,2910,2910,72458
|
|
20201207,1515,2910,2915,2910,2910,352541
|
|
20201207,1516,2915,2915,2905,2910,930731
|
|
20201207,1517,2905,2910,2905,2910,179896
|
|
20201207,1518,2910,2910,2905,2905,520569
|
|
20201207,1519,2905,2915,2905,2910,865567
|
|
20201207,1520,2910,2910,2905,2910,162299
|
|
20201207,1530,2900,2900,2900,2900,1926360
|