383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201228,0901,21920,22020,21910,22020,1220127
|
|
20201228,0902,22020,22115,22020,22085,773812
|
|
20201228,0903,22085,22120,22040,22115,617003
|
|
20201228,0904,22115,22125,22015,22035,625418
|
|
20201228,0905,22035,22080,22010,22010,522674
|
|
20201228,0906,22010,22060,22005,22015,397440
|
|
20201228,0907,22015,22040,22000,22000,502028
|
|
20201228,0908,22005,22100,22000,22085,480251
|
|
20201228,0909,22080,22110,22065,22085,343649
|
|
20201228,0910,22085,22115,22070,22070,389565
|
|
20201228,0911,22070,22070,22010,22020,351020
|
|
20201228,0912,22025,22030,21945,21965,322033
|
|
20201228,0913,21965,22035,21960,21960,349171
|
|
20201228,0914,21960,22005,21950,22005,185659
|
|
20201228,0915,22000,22015,21960,21965,252361
|
|
20201228,0916,21960,21985,21940,21940,367084
|
|
20201228,0917,21945,21980,21940,21970,180138
|
|
20201228,0918,21975,21980,21950,21960,189471
|
|
20201228,0919,21960,21970,21920,21935,218984
|
|
20201228,0920,21940,21960,21925,21945,212924
|
|
20201228,0921,21945,21990,21930,21985,286655
|
|
20201228,0922,21990,22010,21960,21990,343720
|
|
20201228,0923,21985,22040,21975,22030,291842
|
|
20201228,0924,22030,22070,22030,22065,481383
|
|
20201228,0925,22070,22080,22035,22070,331504
|
|
20201228,0926,22065,22100,22055,22085,325955
|
|
20201228,0927,22090,22110,22065,22085,303864
|
|
20201228,0928,22085,22090,22030,22035,247119
|
|
20201228,0929,22035,22085,22035,22075,150631
|
|
20201228,0930,22075,22115,22070,22085,247415
|
|
20201228,0931,22085,22125,22085,22120,249918
|
|
20201228,0932,22120,22150,22115,22140,205870
|
|
20201228,0933,22140,22150,22065,22070,316010
|
|
20201228,0934,22070,22085,22040,22050,297346
|
|
20201228,0935,22050,22060,22035,22045,153092
|
|
20201228,0936,22040,22050,22000,22010,233608
|
|
20201228,0937,22010,22030,22000,22010,150347
|
|
20201228,0938,22010,22035,22000,22020,163312
|
|
20201228,0939,22020,22025,22000,22010,119412
|
|
20201228,0940,22010,22080,22010,22065,263581
|
|
20201228,0941,22070,22085,22065,22080,139722
|
|
20201228,0942,22080,22080,21990,22005,477975
|
|
20201228,0943,22000,22000,21955,21955,212405
|
|
20201228,0944,21960,21970,21950,21965,149602
|
|
20201228,0945,21960,21980,21950,21970,207085
|
|
20201228,0946,21965,21990,21955,21960,185116
|
|
20201228,0947,21960,21970,21950,21965,127318
|
|
20201228,0948,21960,21965,21945,21950,115672
|
|
20201228,0949,21950,21950,21920,21920,187726
|
|
20201228,0950,21925,21930,21900,21920,199457
|
|
20201228,0951,21920,21930,21890,21925,232887
|
|
20201228,0952,21925,21945,21910,21915,180537
|
|
20201228,0953,21910,21930,21900,21900,260109
|
|
20201228,0954,21900,21905,21885,21905,82482
|
|
20201228,0955,21905,21925,21890,21905,110147
|
|
20201228,0956,21915,21915,21885,21885,82084
|
|
20201228,0957,21885,21905,21875,21885,174076
|
|
20201228,0958,21885,21915,21875,21915,114463
|
|
20201228,0959,21915,21945,21900,21935,229267
|
|
20201228,1000,21930,21970,21925,21955,257957
|
|
20201228,1001,21955,21975,21950,21950,158928
|
|
20201228,1002,21955,21955,21875,21875,203134
|
|
20201228,1003,21870,21890,21830,21865,234224
|
|
20201228,1004,21865,21910,21845,21900,189511
|
|
20201228,1005,21900,21905,21855,21865,185955
|
|
20201228,1006,21860,21890,21850,21850,111764
|
|
20201228,1007,21850,21860,21820,21830,309992
|
|
20201228,1008,21825,21835,21810,21810,183315
|
|
20201228,1009,21815,21845,21780,21835,286969
|
|
20201228,1010,21835,21850,21825,21850,210046
|
|
20201228,1011,21845,21850,21770,21800,295083
|
|
20201228,1012,21795,21800,21760,21765,299995
|
|
20201228,1013,21765,21805,21750,21795,248076
|
|
20201228,1014,21795,21825,21795,21820,203006
|
|
20201228,1015,21820,21845,21810,21830,171155
|
|
20201228,1016,21830,21835,21780,21805,248749
|
|
20201228,1017,21800,21830,21785,21800,382216
|
|
20201228,1018,21800,21810,21770,21790,237686
|
|
20201228,1019,21795,21820,21775,21775,149159
|
|
20201228,1020,21780,21805,21765,21800,126186
|
|
20201228,1021,21800,21820,21775,21810,159723
|
|
20201228,1022,21810,21820,21740,21745,294419
|
|
20201228,1023,21745,21750,21725,21740,225619
|
|
20201228,1024,21740,21780,21725,21775,161854
|
|
20201228,1025,21775,21820,21775,21810,205351
|
|
20201228,1026,21810,21835,21800,21835,148313
|
|
20201228,1027,21835,21850,21825,21845,241080
|
|
20201228,1028,21850,21855,21825,21840,226482
|
|
20201228,1029,21840,21895,21840,21880,275798
|
|
20201228,1030,21875,21905,21875,21905,181387
|
|
20201228,1031,21900,21905,21850,21875,269067
|
|
20201228,1032,21880,21910,21875,21890,172474
|
|
20201228,1033,21895,21895,21870,21880,219304
|
|
20201228,1034,21885,21900,21865,21895,140019
|
|
20201228,1035,21895,21935,21895,21925,270102
|
|
20201228,1036,21925,21940,21915,21920,170471
|
|
20201228,1037,21920,21940,21915,21940,61189
|
|
20201228,1038,21935,21950,21925,21945,171726
|
|
20201228,1039,21950,21975,21945,21970,199338
|
|
20201228,1040,21970,21980,21925,21935,135131
|
|
20201228,1041,21935,21970,21935,21940,203508
|
|
20201228,1042,21945,21960,21945,21950,168232
|
|
20201228,1043,21950,21960,21925,21925,92110
|
|
20201228,1044,21925,21935,21915,21935,126832
|
|
20201228,1045,21935,21960,21930,21950,160563
|
|
20201228,1046,21955,21960,21940,21940,162938
|
|
20201228,1047,21940,21940,21910,21925,82734
|
|
20201228,1048,21925,21945,21905,21905,125526
|
|
20201228,1049,21910,21945,21900,21925,159047
|
|
20201228,1050,21925,21935,21920,21930,80685
|
|
20201228,1051,21935,21950,21915,21915,101118
|
|
20201228,1052,21915,21960,21910,21960,160761
|
|
20201228,1053,21955,21975,21955,21965,258884
|
|
20201228,1054,21965,21970,21940,21955,132081
|
|
20201228,1055,21955,21970,21935,21960,178884
|
|
20201228,1056,21965,21985,21955,21965,266706
|
|
20201228,1057,21970,21985,21970,21980,120998
|
|
20201228,1058,21980,21985,21945,21955,139441
|
|
20201228,1059,21955,21975,21945,21970,134927
|
|
20201228,1100,21970,21980,21950,21955,104567
|
|
20201228,1101,21955,21975,21950,21970,136527
|
|
20201228,1102,21970,21990,21965,21975,186564
|
|
20201228,1103,21970,21985,21955,21985,148903
|
|
20201228,1104,21980,21985,21965,21970,129873
|
|
20201228,1105,21970,21980,21955,21960,209196
|
|
20201228,1106,21965,21985,21960,21985,95587
|
|
20201228,1107,21975,21990,21965,21975,109983
|
|
20201228,1108,21980,21990,21970,21975,54505
|
|
20201228,1109,21980,21980,21960,21980,108111
|
|
20201228,1110,21980,21990,21965,21970,83963
|
|
20201228,1111,21975,21995,21960,21960,237790
|
|
20201228,1112,21970,21995,21970,21990,115755
|
|
20201228,1113,21985,21995,21975,21980,99434
|
|
20201228,1114,21980,21985,21970,21975,60989
|
|
20201228,1115,21975,22000,21970,21990,242243
|
|
20201228,1116,21985,22005,21985,22000,127689
|
|
20201228,1117,22000,22015,21995,22005,177568
|
|
20201228,1118,22005,22005,21980,21995,79083
|
|
20201228,1119,21985,21990,21965,21970,93433
|
|
20201228,1120,21970,21980,21965,21970,94413
|
|
20201228,1121,21975,21985,21970,21975,51359
|
|
20201228,1122,21970,22005,21970,22000,149888
|
|
20201228,1123,21995,22015,21995,22005,96575
|
|
20201228,1124,22005,22020,22000,22015,83989
|
|
20201228,1125,22015,22025,22010,22025,92232
|
|
20201228,1126,22025,22040,22020,22030,93416
|
|
20201228,1127,22025,22045,22015,22045,131550
|
|
20201228,1128,22045,22060,22035,22045,176715
|
|
20201228,1129,22040,22045,22020,22020,100982
|
|
20201228,1130,22020,22030,22020,22025,83354
|
|
20201228,1131,22025,22050,22020,22035,84704
|
|
20201228,1132,22035,22040,22015,22030,66726
|
|
20201228,1133,22030,22035,22020,22030,108259
|
|
20201228,1134,22030,22045,22030,22040,100580
|
|
20201228,1135,22040,22055,22040,22050,71263
|
|
20201228,1136,22045,22055,22025,22025,145902
|
|
20201228,1137,22030,22035,22020,22025,99710
|
|
20201228,1138,22025,22040,22025,22035,63576
|
|
20201228,1139,22035,22050,22025,22040,77278
|
|
20201228,1140,22035,22035,22010,22015,61189
|
|
20201228,1141,22010,22035,22010,22025,104045
|
|
20201228,1142,22020,22035,22015,22030,62809
|
|
20201228,1143,22025,22030,22015,22030,69584
|
|
20201228,1144,22025,22040,22025,22040,67764
|
|
20201228,1145,22035,22045,22030,22040,66078
|
|
20201228,1146,22040,22050,22035,22040,60871
|
|
20201228,1147,22035,22045,22030,22040,67278
|
|
20201228,1148,22040,22055,22040,22055,96605
|
|
20201228,1149,22055,22060,22050,22055,69410
|
|
20201228,1150,22055,22060,22045,22050,47515
|
|
20201228,1151,22050,22055,22040,22050,58140
|
|
20201228,1152,22050,22050,22030,22035,63986
|
|
20201228,1153,22035,22035,22015,22030,202534
|
|
20201228,1154,22030,22045,22025,22045,106234
|
|
20201228,1155,22040,22055,22040,22045,129743
|
|
20201228,1156,22045,22050,22030,22035,42765
|
|
20201228,1157,22040,22045,22020,22020,74222
|
|
20201228,1158,22025,22030,22020,22020,106161
|
|
20201228,1159,22025,22030,22015,22025,50003
|
|
20201228,1200,22025,22035,22025,22030,19466
|
|
20201228,1201,22025,22035,22010,22015,95305
|
|
20201228,1202,22015,22030,22010,22025,61379
|
|
20201228,1203,22030,22040,22025,22035,77695
|
|
20201228,1204,22035,22050,22035,22050,146832
|
|
20201228,1205,22045,22050,22035,22035,84952
|
|
20201228,1206,22030,22035,22020,22030,106545
|
|
20201228,1207,22030,22030,22010,22020,55748
|
|
20201228,1208,22020,22035,22010,22030,55462
|
|
20201228,1209,22035,22035,22015,22030,22502
|
|
20201228,1210,22030,22030,22005,22010,41092
|
|
20201228,1211,22005,22015,21995,22000,105354
|
|
20201228,1212,22000,22015,21995,22005,44927
|
|
20201228,1213,22010,22010,21990,21990,43547
|
|
20201228,1214,21995,21995,21970,21970,237318
|
|
20201228,1215,21975,21975,21955,21960,49089
|
|
20201228,1216,21955,21975,21955,21965,34976
|
|
20201228,1217,21970,21980,21955,21975,87164
|
|
20201228,1218,21980,21985,21960,21965,24983
|
|
20201228,1219,21960,21975,21960,21975,12130
|
|
20201228,1220,21975,21985,21970,21985,46622
|
|
20201228,1221,21990,21995,21980,21990,37076
|
|
20201228,1222,21995,21995,21970,21985,24674
|
|
20201228,1223,21990,22000,21980,22000,41287
|
|
20201228,1224,21995,22010,21995,22000,45254
|
|
20201228,1225,22000,22030,22000,22030,73110
|
|
20201228,1226,22025,22040,22020,22035,86042
|
|
20201228,1227,22040,22045,22035,22035,185323
|
|
20201228,1228,22040,22045,22030,22040,36956
|
|
20201228,1229,22040,22040,22030,22030,39922
|
|
20201228,1230,22030,22060,22030,22055,157279
|
|
20201228,1231,22055,22095,22055,22085,220143
|
|
20201228,1232,22085,22095,22080,22090,113354
|
|
20201228,1233,22090,22100,22080,22090,108490
|
|
20201228,1234,22085,22100,22080,22090,62011
|
|
20201228,1235,22095,22110,22090,22105,172444
|
|
20201228,1236,22105,22125,22095,22120,158383
|
|
20201228,1237,22125,22135,22120,22125,98445
|
|
20201228,1238,22130,22135,22120,22130,88921
|
|
20201228,1239,22130,22135,22115,22120,91217
|
|
20201228,1240,22120,22125,22110,22115,51730
|
|
20201228,1241,22115,22140,22110,22130,170196
|
|
20201228,1242,22125,22150,22125,22140,170859
|
|
20201228,1243,22135,22155,22135,22140,124072
|
|
20201228,1244,22145,22155,22140,22155,40965
|
|
20201228,1245,22150,22155,22140,22145,59702
|
|
20201228,1246,22150,22175,22145,22170,168387
|
|
20201228,1247,22165,22180,22160,22170,124682
|
|
20201228,1248,22170,22175,22160,22165,69053
|
|
20201228,1249,22170,22170,22150,22170,119604
|
|
20201228,1250,22170,22175,22130,22140,137353
|
|
20201228,1251,22140,22145,22130,22130,57023
|
|
20201228,1252,22135,22135,22120,22120,52935
|
|
20201228,1253,22125,22130,22105,22110,83378
|
|
20201228,1254,22115,22120,22105,22110,52827
|
|
20201228,1255,22110,22120,22105,22115,54265
|
|
20201228,1256,22115,22120,22100,22100,81330
|
|
20201228,1257,22105,22120,22095,22115,63530
|
|
20201228,1258,22110,22115,22090,22090,76914
|
|
20201228,1259,22095,22095,22080,22095,46149
|
|
20201228,1300,22095,22100,22070,22070,67385
|
|
20201228,1301,22070,22080,22065,22065,89941
|
|
20201228,1302,22070,22075,22045,22045,161864
|
|
20201228,1303,22045,22060,22040,22045,115320
|
|
20201228,1304,22040,22045,22005,22010,189647
|
|
20201228,1305,22015,22020,21990,22000,115853
|
|
20201228,1306,22000,22030,22000,22025,180620
|
|
20201228,1307,22025,22025,22000,22000,127986
|
|
20201228,1308,22005,22010,21990,21995,110092
|
|
20201228,1309,21995,22000,21985,21995,55112
|
|
20201228,1310,21995,22005,21975,21985,110353
|
|
20201228,1311,21985,22000,21985,21995,38522
|
|
20201228,1312,21995,22005,21975,21980,151594
|
|
20201228,1313,21980,21985,21960,21960,88654
|
|
20201228,1314,21965,21980,21950,21980,84219
|
|
20201228,1315,21975,21980,21950,21965,65442
|
|
20201228,1316,21960,21975,21960,21970,83537
|
|
20201228,1317,21970,21995,21965,21990,145157
|
|
20201228,1318,21990,21995,21965,21965,119962
|
|
20201228,1319,21970,21970,21950,21950,178093
|
|
20201228,1320,21955,21960,21940,21955,54774
|
|
20201228,1321,21955,21960,21940,21945,111437
|
|
20201228,1322,21950,21970,21945,21945,68522
|
|
20201228,1323,21945,21945,21920,21920,260116
|
|
20201228,1324,21920,21925,21895,21900,141038
|
|
20201228,1325,21900,21905,21885,21895,100198
|
|
20201228,1326,21895,21900,21885,21895,124486
|
|
20201228,1327,21895,21930,21895,21915,121324
|
|
20201228,1328,21910,21940,21905,21935,58137
|
|
20201228,1329,21940,21965,21935,21950,170644
|
|
20201228,1330,21945,21965,21945,21945,141878
|
|
20201228,1331,21940,21965,21940,21960,111085
|
|
20201228,1332,21960,21960,21945,21945,103091
|
|
20201228,1333,21945,21960,21910,21915,59751
|
|
20201228,1334,21910,21925,21905,21905,112196
|
|
20201228,1335,21910,21940,21895,21935,143889
|
|
20201228,1336,21930,21950,21930,21950,110675
|
|
20201228,1337,21950,21955,21925,21930,110297
|
|
20201228,1338,21925,21945,21925,21935,32613
|
|
20201228,1339,21935,21945,21915,21930,73304
|
|
20201228,1340,21930,21935,21915,21920,59030
|
|
20201228,1341,21920,21935,21910,21920,64974
|
|
20201228,1342,21925,21925,21895,21905,123503
|
|
20201228,1343,21905,21910,21890,21905,79170
|
|
20201228,1344,21900,21905,21885,21885,52744
|
|
20201228,1345,21885,21900,21875,21890,113092
|
|
20201228,1346,21895,21900,21870,21900,145463
|
|
20201228,1347,21900,21920,21900,21920,100222
|
|
20201228,1348,21920,21940,21920,21940,153162
|
|
20201228,1349,21940,21950,21925,21935,119971
|
|
20201228,1350,21935,21940,21920,21925,41503
|
|
20201228,1351,21925,21945,21910,21935,97995
|
|
20201228,1352,21930,21940,21920,21920,62014
|
|
20201228,1353,21920,21920,21900,21900,42619
|
|
20201228,1354,21900,21905,21890,21905,76672
|
|
20201228,1355,21905,21925,21900,21915,51248
|
|
20201228,1356,21920,21935,21920,21925,40934
|
|
20201228,1357,21925,21925,21900,21900,45741
|
|
20201228,1358,21900,21910,21890,21905,115743
|
|
20201228,1359,21900,21905,21890,21900,22937
|
|
20201228,1400,21905,21905,21890,21890,59404
|
|
20201228,1401,21895,21905,21865,21875,183360
|
|
20201228,1402,21875,21880,21855,21865,63256
|
|
20201228,1403,21870,21900,21865,21890,123171
|
|
20201228,1404,21885,21910,21885,21900,127881
|
|
20201228,1405,21905,21925,21900,21915,145837
|
|
20201228,1406,21915,21915,21905,21905,36540
|
|
20201228,1407,21910,21910,21900,21905,27418
|
|
20201228,1408,21905,21925,21900,21920,65366
|
|
20201228,1409,21920,21945,21910,21935,161280
|
|
20201228,1410,21935,21945,21925,21945,52814
|
|
20201228,1411,21945,21965,21940,21965,205639
|
|
20201228,1412,21965,21970,21955,21965,90076
|
|
20201228,1413,21965,21970,21955,21960,82963
|
|
20201228,1414,21960,21960,21945,21950,75427
|
|
20201228,1415,21950,21970,21945,21965,60988
|
|
20201228,1416,21965,21980,21960,21975,69949
|
|
20201228,1417,21975,21990,21965,21970,154753
|
|
20201228,1418,21975,21995,21970,21990,107959
|
|
20201228,1419,21985,21990,21975,21985,50587
|
|
20201228,1420,21980,21980,21970,21980,78242
|
|
20201228,1421,21975,21980,21960,21960,72938
|
|
20201228,1422,21960,21970,21945,21945,91426
|
|
20201228,1423,21940,21950,21915,21925,150907
|
|
20201228,1424,21925,21940,21915,21935,70256
|
|
20201228,1425,21935,21970,21930,21970,108701
|
|
20201228,1426,21965,21970,21940,21945,88154
|
|
20201228,1427,21945,21950,21935,21935,29560
|
|
20201228,1428,21935,21940,21920,21935,56289
|
|
20201228,1429,21935,21945,21925,21935,28367
|
|
20201228,1430,21935,21945,21930,21935,29175
|
|
20201228,1431,21930,21930,21910,21925,77336
|
|
20201228,1432,21925,21930,21905,21915,63178
|
|
20201228,1433,21915,21915,21885,21885,94398
|
|
20201228,1434,21890,21900,21885,21900,78408
|
|
20201228,1435,21900,21905,21890,21890,92766
|
|
20201228,1436,21895,21915,21885,21885,137801
|
|
20201228,1437,21880,21915,21880,21895,51621
|
|
20201228,1438,21890,21900,21885,21895,60600
|
|
20201228,1439,21895,21915,21885,21890,86756
|
|
20201228,1440,21895,21895,21870,21870,94268
|
|
20201228,1441,21870,21875,21845,21845,131432
|
|
20201228,1442,21850,21850,21825,21830,131587
|
|
20201228,1443,21825,21850,21820,21830,88358
|
|
20201228,1444,21825,21830,21805,21810,157332
|
|
20201228,1445,21805,21810,21785,21790,160658
|
|
20201228,1446,21790,21795,21765,21775,132722
|
|
20201228,1447,21775,21775,21755,21770,159806
|
|
20201228,1448,21765,21770,21730,21735,173824
|
|
20201228,1449,21735,21750,21720,21725,202635
|
|
20201228,1450,21725,21735,21700,21705,197140
|
|
20201228,1451,21700,21755,21700,21745,209098
|
|
20201228,1452,21745,21770,21735,21765,212699
|
|
20201228,1453,21770,21790,21760,21780,242631
|
|
20201228,1454,21780,21785,21770,21775,120105
|
|
20201228,1455,21770,21800,21765,21765,176424
|
|
20201228,1456,21760,21760,21730,21755,111067
|
|
20201228,1457,21760,21775,21745,21745,133122
|
|
20201228,1458,21745,21765,21735,21760,167674
|
|
20201228,1459,21765,21785,21755,21775,51100
|
|
20201228,1500,21775,21785,21740,21745,169848
|
|
20201228,1501,21745,21805,21745,21795,262682
|
|
20201228,1502,21795,21815,21765,21810,194095
|
|
20201228,1503,21810,21825,21800,21815,101364
|
|
20201228,1504,21820,21850,21815,21835,124531
|
|
20201228,1505,21835,21835,21805,21805,102706
|
|
20201228,1506,21810,21820,21785,21795,168012
|
|
20201228,1507,21795,21810,21770,21780,295530
|
|
20201228,1508,21775,21810,21775,21790,143274
|
|
20201228,1509,21790,21795,21770,21770,36048
|
|
20201228,1510,21770,21785,21755,21780,138376
|
|
20201228,1511,21780,21780,21760,21770,142875
|
|
20201228,1512,21765,21785,21755,21770,71921
|
|
20201228,1513,21765,21775,21760,21770,69021
|
|
20201228,1514,21770,21770,21725,21725,183500
|
|
20201228,1515,21725,21735,21715,21730,79758
|
|
20201228,1516,21725,21725,21710,21715,234869
|
|
20201228,1517,21720,21720,21640,21660,423122
|
|
20201228,1518,21660,21665,21630,21655,428925
|
|
20201228,1519,21650,21715,21640,21705,323980
|
|
20201228,1520,21700,21750,21670,21735,388149
|
|
20201228,1530,21800,21800,21800,21800,570102
|