383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201207,0901,20750,20860,20735,20815,1013797
|
|
20201207,0902,20810,20855,20715,20720,670998
|
|
20201207,0903,20725,20730,20630,20670,863013
|
|
20201207,0904,20665,20665,20590,20615,783642
|
|
20201207,0905,20620,20730,20605,20720,1220537
|
|
20201207,0906,20725,20725,20620,20625,700242
|
|
20201207,0907,20625,20650,20575,20585,603588
|
|
20201207,0908,20585,20600,20550,20550,669000
|
|
20201207,0909,20555,20575,20510,20510,509369
|
|
20201207,0910,20515,20525,20490,20500,577836
|
|
20201207,0911,20500,20520,20450,20465,405248
|
|
20201207,0912,20470,20555,20465,20535,721854
|
|
20201207,0913,20535,20545,20485,20490,319661
|
|
20201207,0914,20490,20610,20490,20605,380898
|
|
20201207,0915,20605,20630,20540,20540,580998
|
|
20201207,0916,20535,20545,20500,20510,713743
|
|
20201207,0917,20515,20605,20505,20580,465127
|
|
20201207,0918,20585,20585,20510,20515,424977
|
|
20201207,0919,20515,20600,20495,20600,761998
|
|
20201207,0920,20600,20600,20535,20545,497951
|
|
20201207,0921,20540,20555,20515,20555,461661
|
|
20201207,0922,20555,20590,20550,20555,464061
|
|
20201207,0923,20550,20580,20520,20560,537938
|
|
20201207,0924,20560,20590,20535,20585,468069
|
|
20201207,0925,20590,20605,20560,20595,409358
|
|
20201207,0926,20595,20605,20565,20595,363560
|
|
20201207,0927,20595,20640,20575,20635,524143
|
|
20201207,0928,20635,20650,20620,20630,381258
|
|
20201207,0929,20625,20680,20620,20660,494867
|
|
20201207,0930,20660,20710,20660,20710,573232
|
|
20201207,0931,20710,20725,20690,20725,428658
|
|
20201207,0932,20725,20735,20715,20730,355924
|
|
20201207,0933,20735,20735,20650,20655,477078
|
|
20201207,0934,20650,20690,20645,20680,347317
|
|
20201207,0935,20675,20680,20650,20680,454683
|
|
20201207,0936,20680,20690,20655,20660,425066
|
|
20201207,0937,20660,20680,20625,20635,398469
|
|
20201207,0938,20635,20650,20565,20570,606716
|
|
20201207,0939,20570,20570,20530,20545,521799
|
|
20201207,0940,20550,20595,20535,20590,333228
|
|
20201207,0941,20590,20605,20545,20570,369917
|
|
20201207,0942,20570,20645,20565,20620,460880
|
|
20201207,0943,20615,20655,20615,20635,301166
|
|
20201207,0944,20645,20670,20620,20645,267466
|
|
20201207,0945,20645,20675,20630,20650,484194
|
|
20201207,0946,20650,20670,20625,20630,212011
|
|
20201207,0947,20630,20680,20630,20675,360642
|
|
20201207,0948,20670,20680,20655,20665,284346
|
|
20201207,0949,20670,20715,20665,20710,295656
|
|
20201207,0950,20715,20725,20690,20695,352292
|
|
20201207,0951,20695,20720,20660,20665,444860
|
|
20201207,0952,20660,20670,20625,20630,477699
|
|
20201207,0953,20630,20675,20625,20665,168217
|
|
20201207,0954,20670,20715,20660,20690,481535
|
|
20201207,0955,20690,20705,20680,20685,304086
|
|
20201207,0956,20690,20710,20655,20660,363177
|
|
20201207,0957,20665,20685,20645,20645,277712
|
|
20201207,0958,20650,20670,20630,20645,295204
|
|
20201207,0959,20645,20655,20620,20620,429297
|
|
20201207,1000,20620,20640,20610,20610,278655
|
|
20201207,1001,20610,20630,20590,20600,286360
|
|
20201207,1002,20600,20610,20585,20610,248970
|
|
20201207,1003,20610,20665,20610,20660,387925
|
|
20201207,1004,20655,20675,20655,20665,309559
|
|
20201207,1005,20670,20670,20575,20600,493355
|
|
20201207,1006,20600,20615,20565,20595,380068
|
|
20201207,1007,20595,20595,20550,20555,370779
|
|
20201207,1008,20550,20555,20535,20555,273408
|
|
20201207,1009,20560,20575,20550,20555,276539
|
|
20201207,1010,20550,20560,20535,20555,287891
|
|
20201207,1011,20550,20565,20540,20550,249049
|
|
20201207,1012,20550,20555,20530,20550,199506
|
|
20201207,1013,20550,20585,20545,20575,177757
|
|
20201207,1014,20575,20580,20550,20560,409301
|
|
20201207,1015,20565,20565,20510,20540,470473
|
|
20201207,1016,20540,20545,20510,20520,487934
|
|
20201207,1017,20520,20560,20500,20550,230209
|
|
20201207,1018,20540,20540,20500,20505,270616
|
|
20201207,1019,20505,20510,20490,20500,394212
|
|
20201207,1020,20495,20500,20485,20490,128237
|
|
20201207,1021,20485,20490,20460,20470,168004
|
|
20201207,1022,20465,20510,20450,20490,288711
|
|
20201207,1023,20495,20495,20460,20470,81666
|
|
20201207,1024,20465,20470,20430,20445,322002
|
|
20201207,1025,20440,20475,20415,20445,159294
|
|
20201207,1026,20450,20515,20435,20500,197778
|
|
20201207,1027,20500,20500,20455,20460,167678
|
|
20201207,1028,20460,20465,20440,20455,143507
|
|
20201207,1029,20450,20490,20445,20485,187577
|
|
20201207,1030,20490,20510,20465,20490,272104
|
|
20201207,1031,20490,20500,20470,20490,130972
|
|
20201207,1032,20485,20485,20435,20450,227955
|
|
20201207,1033,20450,20460,20420,20425,264759
|
|
20201207,1034,20425,20460,20425,20460,153048
|
|
20201207,1035,20455,20455,20420,20435,181396
|
|
20201207,1036,20430,20435,20375,20380,424119
|
|
20201207,1037,20380,20395,20350,20390,390043
|
|
20201207,1038,20385,20395,20370,20395,184294
|
|
20201207,1039,20390,20390,20355,20365,298419
|
|
20201207,1040,20370,20370,20350,20355,161772
|
|
20201207,1041,20350,20375,20325,20330,203421
|
|
20201207,1042,20325,20330,20250,20265,437071
|
|
20201207,1043,20270,20270,20225,20265,369668
|
|
20201207,1044,20265,20265,20190,20195,362806
|
|
20201207,1045,20195,20280,20190,20275,570170
|
|
20201207,1046,20270,20280,20225,20235,349344
|
|
20201207,1047,20240,20260,20235,20245,278112
|
|
20201207,1048,20245,20250,20215,20220,278654
|
|
20201207,1049,20215,20215,20180,20205,291429
|
|
20201207,1050,20210,20255,20190,20230,331485
|
|
20201207,1051,20225,20255,20215,20250,261547
|
|
20201207,1052,20250,20295,20250,20285,223850
|
|
20201207,1053,20290,20290,20255,20275,175940
|
|
20201207,1054,20275,20315,20275,20310,280872
|
|
20201207,1055,20315,20340,20305,20335,290206
|
|
20201207,1056,20335,20345,20315,20315,293565
|
|
20201207,1057,20315,20345,20300,20345,297064
|
|
20201207,1058,20340,20355,20330,20350,286781
|
|
20201207,1059,20355,20390,20350,20390,311821
|
|
20201207,1100,20385,20390,20365,20380,242703
|
|
20201207,1101,20380,20380,20335,20375,329657
|
|
20201207,1102,20375,20380,20360,20375,154900
|
|
20201207,1103,20380,20415,20370,20400,265543
|
|
20201207,1104,20400,20405,20380,20395,290235
|
|
20201207,1105,20390,20395,20365,20370,213342
|
|
20201207,1106,20375,20380,20345,20365,175133
|
|
20201207,1107,20365,20400,20360,20395,153249
|
|
20201207,1108,20395,20395,20370,20385,120132
|
|
20201207,1109,20385,20390,20375,20390,139926
|
|
20201207,1110,20385,20400,20370,20395,130353
|
|
20201207,1111,20400,20405,20385,20390,96804
|
|
20201207,1112,20390,20405,20385,20390,54673
|
|
20201207,1113,20385,20405,20380,20405,68359
|
|
20201207,1114,20405,20405,20380,20385,127977
|
|
20201207,1115,20385,20385,20365,20370,154535
|
|
20201207,1116,20365,20390,20360,20385,88204
|
|
20201207,1117,20385,20395,20355,20355,111880
|
|
20201207,1118,20355,20385,20350,20360,177611
|
|
20201207,1119,20355,20365,20345,20350,186957
|
|
20201207,1120,20350,20365,20345,20355,81988
|
|
20201207,1121,20355,20385,20355,20375,84768
|
|
20201207,1122,20375,20395,20360,20385,252793
|
|
20201207,1123,20385,20415,20380,20410,157904
|
|
20201207,1124,20410,20435,20410,20435,222052
|
|
20201207,1125,20435,20450,20420,20435,333532
|
|
20201207,1126,20440,20440,20375,20380,221511
|
|
20201207,1127,20380,20400,20380,20390,97364
|
|
20201207,1128,20390,20405,20365,20370,190034
|
|
20201207,1129,20365,20370,20345,20365,141693
|
|
20201207,1130,20360,20365,20325,20325,180677
|
|
20201207,1131,20330,20330,20305,20320,305867
|
|
20201207,1132,20320,20320,20280,20300,385252
|
|
20201207,1133,20300,20315,20285,20305,121304
|
|
20201207,1134,20305,20310,20290,20305,205162
|
|
20201207,1135,20305,20340,20305,20325,98640
|
|
20201207,1136,20320,20320,20290,20310,98943
|
|
20201207,1137,20310,20330,20305,20325,56180
|
|
20201207,1138,20325,20330,20300,20305,123692
|
|
20201207,1139,20305,20315,20295,20305,305452
|
|
20201207,1140,20305,20320,20290,20300,137313
|
|
20201207,1141,20305,20310,20285,20300,141817
|
|
20201207,1142,20295,20315,20295,20315,186540
|
|
20201207,1143,20310,20315,20295,20315,51134
|
|
20201207,1144,20310,20335,20305,20325,74243
|
|
20201207,1145,20335,20365,20325,20365,180411
|
|
20201207,1146,20360,20360,20320,20320,147940
|
|
20201207,1147,20315,20355,20315,20355,80341
|
|
20201207,1148,20355,20365,20335,20365,93970
|
|
20201207,1149,20370,20390,20365,20385,253552
|
|
20201207,1150,20385,20405,20375,20400,116275
|
|
20201207,1151,20400,20415,20395,20405,137808
|
|
20201207,1152,20405,20420,20395,20395,193156
|
|
20201207,1153,20390,20415,20390,20415,158816
|
|
20201207,1154,20415,20420,20410,20415,69958
|
|
20201207,1155,20415,20430,20415,20420,125744
|
|
20201207,1156,20420,20440,20415,20415,121635
|
|
20201207,1157,20415,20445,20415,20435,145969
|
|
20201207,1158,20445,20450,20430,20440,121637
|
|
20201207,1159,20440,20440,20415,20420,101683
|
|
20201207,1200,20425,20430,20415,20420,137124
|
|
20201207,1201,20425,20460,20420,20450,179744
|
|
20201207,1202,20450,20460,20440,20440,89650
|
|
20201207,1203,20440,20445,20425,20430,113042
|
|
20201207,1204,20430,20445,20420,20420,101378
|
|
20201207,1205,20420,20435,20415,20420,155334
|
|
20201207,1206,20420,20420,20385,20385,143342
|
|
20201207,1207,20385,20390,20375,20385,124293
|
|
20201207,1208,20390,20390,20375,20380,100495
|
|
20201207,1209,20380,20380,20365,20375,188147
|
|
20201207,1210,20375,20375,20350,20355,99673
|
|
20201207,1211,20355,20380,20355,20360,190937
|
|
20201207,1212,20365,20390,20360,20390,63021
|
|
20201207,1213,20390,20405,20375,20405,83212
|
|
20201207,1214,20405,20415,20400,20410,134599
|
|
20201207,1215,20405,20415,20395,20400,66002
|
|
20201207,1216,20395,20405,20385,20405,69682
|
|
20201207,1217,20410,20445,20405,20445,160244
|
|
20201207,1218,20445,20450,20430,20440,144041
|
|
20201207,1219,20435,20450,20435,20445,38138
|
|
20201207,1220,20445,20445,20425,20445,92498
|
|
20201207,1221,20445,20450,20425,20445,203814
|
|
20201207,1222,20450,20465,20445,20460,198791
|
|
20201207,1223,20460,20480,20455,20475,139926
|
|
20201207,1224,20475,20490,20470,20490,97044
|
|
20201207,1225,20490,20505,20485,20495,260606
|
|
20201207,1226,20495,20495,20475,20480,230905
|
|
20201207,1227,20480,20500,20480,20500,83683
|
|
20201207,1228,20495,20500,20480,20490,70946
|
|
20201207,1229,20490,20495,20480,20480,77422
|
|
20201207,1230,20485,20490,20465,20465,98268
|
|
20201207,1231,20465,20470,20460,20465,88411
|
|
20201207,1232,20465,20480,20460,20480,89346
|
|
20201207,1233,20485,20490,20475,20490,62953
|
|
20201207,1234,20490,20500,20480,20495,66437
|
|
20201207,1235,20495,20510,20495,20505,165881
|
|
20201207,1236,20505,20505,20480,20495,133411
|
|
20201207,1237,20490,20495,20475,20475,43247
|
|
20201207,1238,20480,20490,20475,20480,65483
|
|
20201207,1239,20485,20490,20465,20470,83980
|
|
20201207,1240,20470,20485,20455,20475,114100
|
|
20201207,1241,20480,20485,20470,20470,77580
|
|
20201207,1242,20465,20485,20465,20470,127708
|
|
20201207,1243,20465,20475,20460,20475,66430
|
|
20201207,1244,20475,20480,20465,20475,45257
|
|
20201207,1245,20470,20480,20470,20475,148629
|
|
20201207,1246,20470,20470,20445,20455,159777
|
|
20201207,1247,20455,20455,20435,20440,181710
|
|
20201207,1248,20435,20460,20435,20445,184939
|
|
20201207,1249,20445,20450,20425,20430,187408
|
|
20201207,1250,20430,20445,20430,20440,116566
|
|
20201207,1251,20445,20485,20445,20480,155003
|
|
20201207,1252,20480,20490,20475,20480,61010
|
|
20201207,1253,20485,20505,20485,20490,127822
|
|
20201207,1254,20495,20495,20460,20465,176287
|
|
20201207,1255,20465,20480,20460,20465,63390
|
|
20201207,1256,20465,20475,20450,20455,65899
|
|
20201207,1257,20460,20480,20455,20470,109324
|
|
20201207,1258,20470,20475,20460,20470,72843
|
|
20201207,1259,20475,20475,20460,20470,69161
|
|
20201207,1300,20470,20480,20465,20470,34615
|
|
20201207,1301,20465,20480,20455,20480,103694
|
|
20201207,1302,20475,20485,20465,20485,111734
|
|
20201207,1303,20485,20485,20465,20465,60046
|
|
20201207,1304,20470,20480,20460,20470,20176
|
|
20201207,1305,20465,20480,20465,20475,86852
|
|
20201207,1306,20480,20485,20470,20475,140301
|
|
20201207,1307,20475,20490,20470,20490,95558
|
|
20201207,1308,20490,20500,20485,20490,82561
|
|
20201207,1309,20490,20515,20490,20515,236146
|
|
20201207,1310,20520,20525,20500,20500,133504
|
|
20201207,1311,20505,20515,20500,20515,55018
|
|
20201207,1312,20515,20515,20465,20475,171099
|
|
20201207,1313,20470,20485,20470,20485,98234
|
|
20201207,1314,20480,20485,20475,20480,48346
|
|
20201207,1315,20485,20490,20470,20485,102891
|
|
20201207,1316,20485,20510,20470,20505,112722
|
|
20201207,1317,20505,20520,20500,20515,124085
|
|
20201207,1318,20510,20525,20510,20520,109067
|
|
20201207,1319,20525,20550,20515,20545,229971
|
|
20201207,1320,20550,20560,20545,20560,173048
|
|
20201207,1321,20560,20565,20545,20545,211172
|
|
20201207,1322,20540,20560,20535,20545,229643
|
|
20201207,1323,20545,20560,20535,20555,212651
|
|
20201207,1324,20555,20565,20545,20560,80964
|
|
20201207,1325,20560,20565,20555,20565,101255
|
|
20201207,1326,20565,20570,20555,20565,70267
|
|
20201207,1327,20565,20580,20550,20555,212628
|
|
20201207,1328,20555,20570,20555,20570,54358
|
|
20201207,1329,20570,20595,20565,20595,243765
|
|
20201207,1330,20595,20595,20560,20560,122132
|
|
20201207,1331,20565,20575,20560,20565,69163
|
|
20201207,1332,20565,20590,20565,20585,93235
|
|
20201207,1333,20585,20605,20585,20600,227487
|
|
20201207,1334,20600,20605,20580,20580,145546
|
|
20201207,1335,20580,20585,20555,20580,208578
|
|
20201207,1336,20580,20600,20580,20595,98230
|
|
20201207,1337,20590,20610,20590,20610,193236
|
|
20201207,1338,20605,20610,20570,20575,120023
|
|
20201207,1339,20575,20580,20555,20555,224687
|
|
20201207,1340,20555,20580,20555,20560,122090
|
|
20201207,1341,20565,20580,20560,20560,102582
|
|
20201207,1342,20560,20585,20560,20585,50073
|
|
20201207,1343,20585,20595,20565,20575,128341
|
|
20201207,1344,20575,20575,20555,20565,80881
|
|
20201207,1345,20565,20575,20560,20565,48328
|
|
20201207,1346,20565,20575,20560,20570,87156
|
|
20201207,1347,20570,20570,20560,20565,88199
|
|
20201207,1348,20565,20585,20565,20575,176906
|
|
20201207,1349,20575,20580,20565,20570,42304
|
|
20201207,1350,20570,20580,20560,20565,100297
|
|
20201207,1351,20565,20575,20560,20575,85726
|
|
20201207,1352,20570,20590,20570,20585,128917
|
|
20201207,1353,20585,20595,20560,20565,121556
|
|
20201207,1354,20560,20565,20550,20550,199014
|
|
20201207,1355,20555,20580,20550,20570,100115
|
|
20201207,1356,20570,20585,20570,20575,147279
|
|
20201207,1357,20575,20590,20570,20585,117936
|
|
20201207,1358,20580,20590,20575,20580,59429
|
|
20201207,1359,20580,20580,20570,20575,63685
|
|
20201207,1400,20575,20575,20560,20565,121419
|
|
20201207,1401,20565,20585,20560,20570,194390
|
|
20201207,1402,20575,20580,20560,20575,146583
|
|
20201207,1403,20580,20580,20570,20570,87139
|
|
20201207,1404,20570,20585,20560,20580,248755
|
|
20201207,1405,20580,20580,20570,20575,30452
|
|
20201207,1406,20575,20595,20575,20590,330450
|
|
20201207,1407,20590,20605,20585,20585,246452
|
|
20201207,1408,20585,20595,20565,20575,98935
|
|
20201207,1409,20580,20580,20570,20575,17431
|
|
20201207,1410,20575,20590,20575,20585,96825
|
|
20201207,1411,20590,20595,20580,20585,35383
|
|
20201207,1412,20585,20590,20565,20580,107133
|
|
20201207,1413,20580,20590,20570,20590,83026
|
|
20201207,1414,20590,20595,20570,20575,60590
|
|
20201207,1415,20580,20590,20570,20585,59085
|
|
20201207,1416,20585,20605,20585,20595,164977
|
|
20201207,1417,20595,20615,20595,20615,162835
|
|
20201207,1418,20615,20615,20600,20605,102841
|
|
20201207,1419,20610,20645,20605,20640,236602
|
|
20201207,1420,20635,20640,20625,20625,169792
|
|
20201207,1421,20630,20630,20600,20605,84392
|
|
20201207,1422,20600,20605,20570,20575,320252
|
|
20201207,1423,20575,20580,20565,20580,121798
|
|
20201207,1424,20580,20580,20570,20575,80621
|
|
20201207,1425,20570,20580,20570,20575,61048
|
|
20201207,1426,20575,20590,20570,20570,147144
|
|
20201207,1427,20570,20585,20565,20580,44507
|
|
20201207,1428,20585,20595,20580,20595,140169
|
|
20201207,1429,20590,20620,20585,20615,195212
|
|
20201207,1430,20615,20620,20600,20620,95961
|
|
20201207,1431,20615,20630,20610,20625,331855
|
|
20201207,1432,20625,20630,20610,20630,142511
|
|
20201207,1433,20630,20650,20625,20630,320095
|
|
20201207,1434,20630,20640,20625,20635,227176
|
|
20201207,1435,20630,20635,20610,20615,282388
|
|
20201207,1436,20610,20615,20580,20595,208525
|
|
20201207,1437,20595,20600,20580,20580,189987
|
|
20201207,1438,20580,20595,20575,20575,136657
|
|
20201207,1439,20575,20610,20575,20590,104226
|
|
20201207,1440,20590,20605,20585,20595,67963
|
|
20201207,1441,20595,20595,20580,20580,123699
|
|
20201207,1442,20580,20580,20560,20570,241703
|
|
20201207,1443,20570,20570,20560,20570,71469
|
|
20201207,1444,20570,20585,20560,20570,97242
|
|
20201207,1445,20570,20575,20560,20565,15167
|
|
20201207,1446,20560,20575,20560,20560,72533
|
|
20201207,1447,20560,20565,20555,20560,61293
|
|
20201207,1448,20560,20580,20555,20570,187857
|
|
20201207,1449,20575,20585,20575,20580,106432
|
|
20201207,1450,20580,20585,20570,20575,32691
|
|
20201207,1451,20570,20575,20565,20570,28588
|
|
20201207,1452,20565,20575,20555,20560,44642
|
|
20201207,1453,20555,20570,20555,20560,73956
|
|
20201207,1454,20565,20565,20545,20545,85929
|
|
20201207,1455,20550,20550,20510,20515,141256
|
|
20201207,1456,20515,20535,20510,20520,141424
|
|
20201207,1457,20520,20530,20505,20515,216818
|
|
20201207,1458,20515,20535,20515,20530,185890
|
|
20201207,1459,20535,20535,20505,20515,112783
|
|
20201207,1500,20515,20530,20510,20520,86238
|
|
20201207,1501,20515,20535,20510,20530,82076
|
|
20201207,1502,20530,20570,20525,20570,119909
|
|
20201207,1503,20575,20580,20555,20570,192856
|
|
20201207,1504,20570,20570,20560,20565,74507
|
|
20201207,1505,20565,20575,20545,20555,55796
|
|
20201207,1506,20555,20575,20555,20575,149944
|
|
20201207,1507,20575,20585,20575,20580,62750
|
|
20201207,1508,20580,20585,20560,20570,176324
|
|
20201207,1509,20575,20575,20550,20550,55866
|
|
20201207,1510,20550,20570,20545,20570,139331
|
|
20201207,1511,20570,20590,20555,20585,217512
|
|
20201207,1512,20585,20595,20580,20590,72282
|
|
20201207,1513,20590,20600,20585,20595,58913
|
|
20201207,1514,20595,20595,20585,20595,51134
|
|
20201207,1515,20590,20600,20590,20595,123849
|
|
20201207,1516,20595,20600,20590,20600,122457
|
|
20201207,1517,20600,20605,20590,20605,101387
|
|
20201207,1518,20600,20605,20595,20595,70972
|
|
20201207,1519,20595,20610,20585,20610,299622
|
|
20201207,1520,20605,20615,20600,20605,202878
|
|
20201207,1530,20650,20650,20650,20650,403337
|