383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201210,0901,20410,20435,20395,20410,487237
|
|
20201210,0902,20415,20420,20300,20300,486554
|
|
20201210,0903,20310,20330,20265,20290,354272
|
|
20201210,0904,20290,20290,20235,20250,445216
|
|
20201210,0905,20245,20270,20215,20245,285195
|
|
20201210,0906,20245,20255,20190,20215,386623
|
|
20201210,0907,20210,20285,20210,20275,277093
|
|
20201210,0908,20280,20280,20225,20250,344192
|
|
20201210,0909,20250,20260,20230,20250,220750
|
|
20201210,0910,20250,20270,20230,20245,228626
|
|
20201210,0911,20245,20265,20235,20260,326078
|
|
20201210,0912,20260,20285,20255,20280,361377
|
|
20201210,0913,20285,20290,20260,20285,321351
|
|
20201210,0914,20285,20310,20275,20290,453693
|
|
20201210,0915,20285,20300,20280,20285,224425
|
|
20201210,0916,20290,20295,20255,20295,310713
|
|
20201210,0917,20295,20350,20295,20350,433267
|
|
20201210,0918,20345,20350,20280,20290,575502
|
|
20201210,0919,20285,20330,20280,20320,330414
|
|
20201210,0920,20315,20375,20310,20360,418979
|
|
20201210,0921,20355,20370,20335,20360,364267
|
|
20201210,0922,20365,20385,20345,20350,396351
|
|
20201210,0923,20345,20380,20345,20380,244603
|
|
20201210,0924,20380,20410,20380,20405,323646
|
|
20201210,0925,20405,20430,20380,20420,368525
|
|
20201210,0926,20425,20435,20390,20415,589276
|
|
20201210,0927,20415,20440,20410,20440,195929
|
|
20201210,0928,20440,20460,20430,20460,304561
|
|
20201210,0929,20460,20480,20440,20440,527799
|
|
20201210,0930,20445,20475,20440,20460,267060
|
|
20201210,0931,20460,20475,20410,20415,362270
|
|
20201210,0932,20415,20415,20380,20400,437221
|
|
20201210,0933,20405,20405,20375,20395,334335
|
|
20201210,0934,20395,20410,20380,20400,220488
|
|
20201210,0935,20400,20465,20395,20465,378108
|
|
20201210,0936,20465,20480,20435,20435,314614
|
|
20201210,0937,20435,20475,20425,20460,367601
|
|
20201210,0938,20460,20465,20440,20440,217435
|
|
20201210,0939,20440,20455,20435,20450,181050
|
|
20201210,0940,20445,20450,20410,20440,328022
|
|
20201210,0941,20440,20465,20440,20450,332487
|
|
20201210,0942,20450,20450,20400,20405,286664
|
|
20201210,0943,20410,20450,20405,20430,235731
|
|
20201210,0944,20425,20425,20400,20410,228351
|
|
20201210,0945,20415,20430,20390,20390,206754
|
|
20201210,0946,20385,20400,20330,20330,659881
|
|
20201210,0947,20330,20385,20315,20380,339401
|
|
20201210,0948,20375,20440,20370,20430,575878
|
|
20201210,0949,20425,20435,20390,20400,135785
|
|
20201210,0950,20400,20405,20365,20370,392025
|
|
20201210,0951,20370,20370,20340,20360,328734
|
|
20201210,0952,20360,20365,20325,20330,293022
|
|
20201210,0953,20330,20350,20325,20340,289861
|
|
20201210,0954,20340,20355,20325,20345,266532
|
|
20201210,0955,20340,20385,20335,20385,173019
|
|
20201210,0956,20390,20425,20385,20420,411093
|
|
20201210,0957,20420,20425,20400,20410,159353
|
|
20201210,0958,20415,20450,20410,20420,427632
|
|
20201210,0959,20420,20430,20395,20410,177438
|
|
20201210,1000,20410,20410,20365,20370,162018
|
|
20201210,1001,20365,20430,20365,20430,298844
|
|
20201210,1002,20430,20430,20415,20430,269104
|
|
20201210,1003,20425,20430,20390,20420,142062
|
|
20201210,1004,20420,20430,20390,20400,193746
|
|
20201210,1005,20400,20430,20400,20425,186308
|
|
20201210,1006,20425,20440,20415,20425,240729
|
|
20201210,1007,20425,20435,20410,20425,154738
|
|
20201210,1008,20425,20445,20425,20440,180832
|
|
20201210,1009,20440,20470,20435,20450,331668
|
|
20201210,1010,20450,20465,20435,20460,275509
|
|
20201210,1011,20455,20485,20445,20450,418600
|
|
20201210,1012,20455,20470,20440,20445,273409
|
|
20201210,1013,20445,20465,20440,20450,151489
|
|
20201210,1014,20455,20465,20445,20465,178232
|
|
20201210,1015,20465,20490,20465,20490,186164
|
|
20201210,1016,20485,20490,20445,20450,344607
|
|
20201210,1017,20450,20460,20445,20455,118391
|
|
20201210,1018,20455,20480,20445,20465,212124
|
|
20201210,1019,20470,20470,20450,20450,129005
|
|
20201210,1020,20450,20480,20450,20465,178880
|
|
20201210,1021,20465,20465,20440,20455,255223
|
|
20201210,1022,20460,20470,20450,20470,136387
|
|
20201210,1023,20470,20475,20455,20465,185069
|
|
20201210,1024,20470,20500,20465,20490,285706
|
|
20201210,1025,20495,20520,20490,20520,316893
|
|
20201210,1026,20515,20550,20505,20540,275980
|
|
20201210,1027,20540,20555,20535,20540,245785
|
|
20201210,1028,20545,20545,20510,20520,163481
|
|
20201210,1029,20515,20520,20500,20515,204195
|
|
20201210,1030,20515,20520,20500,20515,208356
|
|
20201210,1031,20520,20535,20515,20530,240978
|
|
20201210,1032,20530,20530,20495,20515,228312
|
|
20201210,1033,20515,20560,20510,20560,259059
|
|
20201210,1034,20560,20575,20545,20575,262646
|
|
20201210,1035,20575,20595,20570,20585,270866
|
|
20201210,1036,20590,20605,20585,20605,262126
|
|
20201210,1037,20600,20630,20600,20615,339279
|
|
20201210,1038,20615,20625,20595,20600,204102
|
|
20201210,1039,20600,20610,20580,20610,250426
|
|
20201210,1040,20605,20605,20575,20575,134898
|
|
20201210,1041,20575,20610,20575,20605,166972
|
|
20201210,1042,20610,20620,20605,20610,126212
|
|
20201210,1043,20610,20640,20605,20635,209588
|
|
20201210,1044,20640,20640,20590,20615,297653
|
|
20201210,1045,20615,20660,20615,20650,290100
|
|
20201210,1046,20650,20655,20625,20625,292851
|
|
20201210,1047,20625,20640,20615,20635,254408
|
|
20201210,1048,20640,20645,20600,20625,261025
|
|
20201210,1049,20625,20635,20600,20610,261777
|
|
20201210,1050,20610,20615,20590,20595,197648
|
|
20201210,1051,20595,20605,20580,20585,198421
|
|
20201210,1052,20585,20615,20585,20615,130373
|
|
20201210,1053,20610,20630,20605,20630,226945
|
|
20201210,1054,20630,20635,20605,20610,196140
|
|
20201210,1055,20615,20630,20610,20620,127892
|
|
20201210,1056,20620,20630,20610,20620,93541
|
|
20201210,1057,20620,20620,20600,20610,88984
|
|
20201210,1058,20610,20615,20595,20600,75767
|
|
20201210,1059,20600,20605,20590,20595,61348
|
|
20201210,1100,20595,20605,20595,20605,133235
|
|
20201210,1101,20600,20625,20590,20625,233085
|
|
20201210,1102,20625,20660,20625,20650,328127
|
|
20201210,1103,20655,20665,20645,20655,166277
|
|
20201210,1104,20655,20700,20655,20700,236602
|
|
20201210,1105,20700,20720,20695,20710,240153
|
|
20201210,1106,20710,20710,20685,20695,377664
|
|
20201210,1107,20695,20700,20690,20695,64642
|
|
20201210,1108,20695,20725,20695,20710,181906
|
|
20201210,1109,20710,20720,20695,20715,212343
|
|
20201210,1110,20715,20755,20715,20750,223183
|
|
20201210,1111,20750,20750,20730,20740,351869
|
|
20201210,1112,20745,20775,20740,20755,293640
|
|
20201210,1113,20755,20770,20750,20750,198906
|
|
20201210,1114,20750,20765,20745,20755,164130
|
|
20201210,1115,20755,20765,20745,20755,151157
|
|
20201210,1116,20750,20765,20745,20750,163763
|
|
20201210,1117,20745,20750,20690,20690,346286
|
|
20201210,1118,20695,20745,20690,20745,295899
|
|
20201210,1119,20745,20770,20740,20745,288810
|
|
20201210,1120,20745,20760,20740,20760,200621
|
|
20201210,1121,20760,20760,20725,20730,164629
|
|
20201210,1122,20725,20730,20710,20715,184776
|
|
20201210,1123,20715,20725,20700,20725,206769
|
|
20201210,1124,20720,20730,20715,20725,113549
|
|
20201210,1125,20720,20750,20720,20740,291795
|
|
20201210,1126,20740,20745,20690,20690,336647
|
|
20201210,1127,20695,20710,20690,20700,210075
|
|
20201210,1128,20700,20705,20680,20700,119433
|
|
20201210,1129,20700,20715,20695,20715,218190
|
|
20201210,1130,20715,20720,20690,20695,75662
|
|
20201210,1131,20695,20715,20695,20700,142862
|
|
20201210,1132,20695,20710,20695,20700,48768
|
|
20201210,1133,20700,20710,20695,20700,83712
|
|
20201210,1134,20700,20705,20690,20695,24502
|
|
20201210,1135,20695,20715,20690,20710,224811
|
|
20201210,1136,20710,20740,20700,20740,306728
|
|
20201210,1137,20740,20750,20730,20735,222531
|
|
20201210,1138,20740,20740,20725,20735,97415
|
|
20201210,1139,20735,20750,20730,20740,76659
|
|
20201210,1140,20740,20760,20735,20750,171313
|
|
20201210,1141,20745,20755,20735,20750,122370
|
|
20201210,1142,20750,20765,20745,20765,171281
|
|
20201210,1143,20760,20770,20740,20755,294417
|
|
20201210,1144,20750,20760,20740,20755,112727
|
|
20201210,1145,20755,20760,20740,20755,85786
|
|
20201210,1146,20750,20765,20735,20735,152145
|
|
20201210,1147,20735,20755,20730,20750,112010
|
|
20201210,1148,20750,20765,20750,20755,62099
|
|
20201210,1149,20755,20775,20750,20770,148146
|
|
20201210,1150,20765,20770,20750,20755,123415
|
|
20201210,1151,20750,20765,20740,20745,124932
|
|
20201210,1152,20745,20765,20730,20740,222992
|
|
20201210,1153,20740,20755,20735,20740,125178
|
|
20201210,1154,20735,20740,20720,20730,141468
|
|
20201210,1155,20725,20735,20720,20720,76523
|
|
20201210,1156,20720,20720,20710,20715,66334
|
|
20201210,1157,20715,20720,20710,20710,106308
|
|
20201210,1158,20705,20715,20700,20705,114974
|
|
20201210,1159,20700,20705,20675,20685,186534
|
|
20201210,1200,20685,20690,20665,20675,123170
|
|
20201210,1201,20680,20705,20675,20690,119242
|
|
20201210,1202,20690,20695,20660,20675,115359
|
|
20201210,1203,20675,20680,20650,20655,169751
|
|
20201210,1204,20655,20665,20640,20645,93647
|
|
20201210,1205,20645,20660,20640,20655,106335
|
|
20201210,1206,20655,20655,20635,20640,110368
|
|
20201210,1207,20640,20645,20620,20625,152316
|
|
20201210,1208,20625,20645,20620,20640,193930
|
|
20201210,1209,20640,20645,20625,20640,37645
|
|
20201210,1210,20635,20675,20635,20670,228794
|
|
20201210,1211,20670,20685,20660,20680,113838
|
|
20201210,1212,20685,20690,20675,20685,68618
|
|
20201210,1213,20680,20700,20670,20675,94340
|
|
20201210,1214,20670,20690,20665,20685,94138
|
|
20201210,1215,20685,20695,20680,20685,42013
|
|
20201210,1216,20680,20685,20660,20665,161724
|
|
20201210,1217,20665,20680,20660,20680,62556
|
|
20201210,1218,20680,20680,20625,20625,271553
|
|
20201210,1219,20625,20630,20595,20600,305436
|
|
20201210,1220,20595,20610,20580,20580,147017
|
|
20201210,1221,20585,20625,20580,20615,205566
|
|
20201210,1222,20615,20640,20600,20640,149861
|
|
20201210,1223,20640,20650,20630,20640,180086
|
|
20201210,1224,20640,20670,20640,20660,107509
|
|
20201210,1225,20660,20685,20650,20675,59215
|
|
20201210,1226,20675,20685,20665,20675,107864
|
|
20201210,1227,20675,20675,20660,20665,68350
|
|
20201210,1228,20660,20670,20655,20665,125440
|
|
20201210,1229,20665,20680,20650,20660,192913
|
|
20201210,1230,20660,20675,20655,20675,25472
|
|
20201210,1231,20675,20675,20665,20675,54313
|
|
20201210,1232,20675,20710,20675,20705,235953
|
|
20201210,1233,20705,20735,20700,20725,148189
|
|
20201210,1234,20730,20755,20725,20750,247119
|
|
20201210,1235,20750,20755,20740,20750,82715
|
|
20201210,1236,20755,20755,20730,20735,234970
|
|
20201210,1237,20740,20745,20715,20730,191823
|
|
20201210,1238,20730,20740,20725,20730,64565
|
|
20201210,1239,20730,20745,20720,20740,80046
|
|
20201210,1240,20740,20745,20720,20725,74244
|
|
20201210,1241,20725,20730,20715,20720,99921
|
|
20201210,1242,20720,20720,20710,20715,80883
|
|
20201210,1243,20715,20735,20715,20730,118823
|
|
20201210,1244,20725,20740,20720,20730,76663
|
|
20201210,1245,20730,20735,20715,20730,134339
|
|
20201210,1246,20725,20760,20725,20755,244911
|
|
20201210,1247,20760,20780,20755,20765,203435
|
|
20201210,1248,20765,20775,20755,20760,267943
|
|
20201210,1249,20755,20785,20755,20780,874327
|
|
20201210,1250,20780,20780,20765,20770,221259
|
|
20201210,1251,20770,20800,20765,20795,201720
|
|
20201210,1252,20795,20795,20755,20765,188412
|
|
20201210,1253,20765,20790,20760,20785,102723
|
|
20201210,1254,20785,20790,20770,20775,103144
|
|
20201210,1255,20775,20780,20760,20765,128084
|
|
20201210,1256,20765,20775,20735,20760,195563
|
|
20201210,1257,20755,20770,20750,20770,170843
|
|
20201210,1258,20765,20790,20765,20785,155795
|
|
20201210,1259,20790,20800,20785,20800,162330
|
|
20201210,1300,20800,20810,20795,20810,150873
|
|
20201210,1301,20810,20810,20785,20785,206980
|
|
20201210,1302,20790,20795,20790,20795,36175
|
|
20201210,1303,20795,20825,20795,20820,248659
|
|
20201210,1304,20820,20845,20815,20845,251850
|
|
20201210,1305,20845,20855,20835,20855,304468
|
|
20201210,1306,20855,20855,20825,20845,241650
|
|
20201210,1307,20840,20865,20840,20850,351931
|
|
20201210,1308,20850,20850,20840,20840,118849
|
|
20201210,1309,20845,20850,20825,20825,168103
|
|
20201210,1310,20825,20850,20825,20835,191493
|
|
20201210,1311,20835,20855,20835,20835,218445
|
|
20201210,1312,20840,20845,20820,20825,111950
|
|
20201210,1313,20825,20850,20820,20835,143570
|
|
20201210,1314,20835,20850,20835,20850,104254
|
|
20201210,1315,20850,20875,20850,20870,279141
|
|
20201210,1316,20870,20875,20860,20870,141989
|
|
20201210,1317,20865,20900,20865,20895,204017
|
|
20201210,1318,20895,20905,20885,20905,402352
|
|
20201210,1319,20900,20915,20890,20915,188195
|
|
20201210,1320,20915,20920,20880,20885,339903
|
|
20201210,1321,20880,20910,20870,20880,307610
|
|
20201210,1322,20880,20895,20870,20890,150564
|
|
20201210,1323,20895,20900,20890,20890,46815
|
|
20201210,1324,20890,20895,20865,20865,174198
|
|
20201210,1325,20865,20875,20855,20870,197183
|
|
20201210,1326,20870,20875,20840,20855,172437
|
|
20201210,1327,20855,20870,20850,20865,130261
|
|
20201210,1328,20860,20900,20860,20900,183557
|
|
20201210,1329,20900,20905,20875,20880,131415
|
|
20201210,1330,20880,20895,20875,20890,31936
|
|
20201210,1331,20890,20895,20875,20880,186272
|
|
20201210,1332,20880,20885,20880,20880,26247
|
|
20201210,1333,20885,20885,20865,20865,80925
|
|
20201210,1334,20865,20880,20845,20875,144948
|
|
20201210,1335,20875,20880,20855,20860,79478
|
|
20201210,1336,20865,20870,20850,20850,79201
|
|
20201210,1337,20850,20865,20835,20850,70880
|
|
20201210,1338,20850,20855,20830,20835,137562
|
|
20201210,1339,20835,20845,20830,20835,129204
|
|
20201210,1340,20835,20870,20830,20865,174987
|
|
20201210,1341,20865,20890,20860,20880,150248
|
|
20201210,1342,20885,20905,20880,20905,156168
|
|
20201210,1343,20900,20905,20890,20900,107034
|
|
20201210,1344,20900,20900,20865,20870,156579
|
|
20201210,1345,20865,20890,20860,20875,178105
|
|
20201210,1346,20875,20890,20870,20875,98652
|
|
20201210,1347,20875,20880,20860,20865,55870
|
|
20201210,1348,20865,20875,20855,20860,32606
|
|
20201210,1349,20855,20865,20845,20850,130410
|
|
20201210,1350,20850,20850,20825,20835,122333
|
|
20201210,1351,20835,20865,20835,20865,134164
|
|
20201210,1352,20860,20885,20855,20875,114049
|
|
20201210,1353,20875,20880,20860,20870,106576
|
|
20201210,1354,20865,20870,20845,20845,71504
|
|
20201210,1355,20845,20860,20835,20845,84239
|
|
20201210,1356,20840,20870,20835,20860,150483
|
|
20201210,1357,20860,20865,20835,20845,74882
|
|
20201210,1358,20840,20845,20805,20810,166423
|
|
20201210,1359,20805,20825,20775,20785,361099
|
|
20201210,1400,20790,20795,20760,20775,321425
|
|
20201210,1401,20775,20805,20770,20800,336689
|
|
20201210,1402,20795,20830,20795,20830,210423
|
|
20201210,1403,20835,20835,20805,20810,109530
|
|
20201210,1404,20810,20815,20775,20795,144710
|
|
20201210,1405,20800,20810,20770,20775,282907
|
|
20201210,1406,20775,20785,20745,20770,275564
|
|
20201210,1407,20770,20780,20735,20740,207957
|
|
20201210,1408,20740,20790,20740,20790,177656
|
|
20201210,1409,20790,20810,20780,20790,135261
|
|
20201210,1410,20785,20795,20770,20770,225054
|
|
20201210,1411,20770,20775,20740,20760,148038
|
|
20201210,1412,20755,20770,20745,20755,200827
|
|
20201210,1413,20755,20760,20745,20750,77238
|
|
20201210,1414,20750,20785,20750,20770,130668
|
|
20201210,1415,20775,20775,20725,20730,130532
|
|
20201210,1416,20725,20730,20660,20660,452078
|
|
20201210,1417,20660,20695,20645,20655,403929
|
|
20201210,1418,20655,20670,20615,20655,387562
|
|
20201210,1419,20650,20700,20645,20685,278856
|
|
20201210,1420,20685,20685,20630,20655,416257
|
|
20201210,1421,20655,20670,20630,20635,319106
|
|
20201210,1422,20635,20640,20595,20630,665257
|
|
20201210,1423,20630,20635,20605,20625,147937
|
|
20201210,1424,20620,20625,20585,20590,213772
|
|
20201210,1425,20590,20590,20535,20550,374709
|
|
20201210,1426,20550,20575,20530,20530,414788
|
|
20201210,1427,20525,20540,20515,20530,343919
|
|
20201210,1428,20525,20605,20525,20605,427493
|
|
20201210,1429,20605,20645,20585,20640,580591
|
|
20201210,1430,20640,20690,20640,20690,576619
|
|
20201210,1431,20685,20695,20660,20695,403648
|
|
20201210,1432,20695,20715,20665,20715,376312
|
|
20201210,1433,20715,20715,20670,20705,401034
|
|
20201210,1434,20705,20720,20695,20705,319206
|
|
20201210,1435,20705,20710,20695,20705,120363
|
|
20201210,1436,20705,20710,20655,20665,394172
|
|
20201210,1437,20660,20680,20635,20645,198513
|
|
20201210,1438,20645,20690,20635,20670,226060
|
|
20201210,1439,20670,20690,20660,20680,189304
|
|
20201210,1440,20680,20685,20650,20670,195399
|
|
20201210,1441,20665,20700,20655,20695,208084
|
|
20201210,1442,20695,20695,20670,20680,206257
|
|
20201210,1443,20675,20690,20675,20690,123104
|
|
20201210,1444,20690,20730,20690,20725,322861
|
|
20201210,1445,20730,20760,20725,20755,197816
|
|
20201210,1446,20755,20770,20740,20760,505809
|
|
20201210,1447,20760,20765,20705,20705,414544
|
|
20201210,1448,20705,20715,20675,20680,336176
|
|
20201210,1449,20680,20685,20645,20675,254005
|
|
20201210,1450,20670,20685,20650,20655,168502
|
|
20201210,1451,20650,20650,20580,20580,384126
|
|
20201210,1452,20580,20620,20580,20580,298679
|
|
20201210,1453,20580,20615,20550,20600,533265
|
|
20201210,1454,20600,20605,20585,20585,353169
|
|
20201210,1455,20585,20615,20585,20605,257943
|
|
20201210,1456,20600,20600,20560,20565,230090
|
|
20201210,1457,20565,20570,20515,20535,199660
|
|
20201210,1458,20530,20540,20490,20500,424404
|
|
20201210,1459,20495,20560,20495,20510,568962
|
|
20201210,1500,20515,20545,20505,20535,483737
|
|
20201210,1501,20530,20550,20510,20510,437078
|
|
20201210,1502,20515,20570,20510,20560,339466
|
|
20201210,1503,20560,20560,20525,20525,471793
|
|
20201210,1504,20525,20560,20520,20555,583890
|
|
20201210,1505,20555,20585,20550,20570,351874
|
|
20201210,1506,20570,20635,20565,20630,462444
|
|
20201210,1507,20630,20675,20605,20655,516053
|
|
20201210,1508,20650,20650,20600,20610,332425
|
|
20201210,1509,20610,20655,20610,20635,322409
|
|
20201210,1510,20635,20640,20605,20615,136544
|
|
20201210,1511,20615,20640,20610,20625,179743
|
|
20201210,1512,20625,20655,20620,20645,217910
|
|
20201210,1513,20650,20650,20625,20640,73768
|
|
20201210,1514,20645,20655,20620,20650,174894
|
|
20201210,1515,20650,20660,20635,20650,97930
|
|
20201210,1516,20645,20655,20635,20650,89192
|
|
20201210,1517,20655,20660,20635,20635,66367
|
|
20201210,1518,20640,20645,20625,20640,89774
|
|
20201210,1519,20640,20655,20620,20625,105771
|
|
20201210,1520,20620,20630,20615,20625,80853
|
|
20201210,1530,20595,20595,20595,20595,513899
|