383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201208,0901,20550,20565,20520,20530,219471
|
|
20201208,0902,20535,20535,20405,20420,212786
|
|
20201208,0903,20415,20530,20395,20515,335015
|
|
20201208,0904,20515,20540,20455,20515,934377
|
|
20201208,0905,20515,20515,20470,20475,374186
|
|
20201208,0906,20480,20520,20445,20475,494118
|
|
20201208,0907,20475,20480,20430,20450,344583
|
|
20201208,0908,20445,20485,20425,20480,259217
|
|
20201208,0909,20480,20480,20440,20445,427344
|
|
20201208,0910,20445,20475,20405,20460,505300
|
|
20201208,0911,20460,20490,20455,20480,330824
|
|
20201208,0912,20480,20560,20475,20530,513053
|
|
20201208,0913,20525,20535,20495,20510,366437
|
|
20201208,0914,20510,20515,20445,20450,365268
|
|
20201208,0915,20445,20470,20430,20440,314978
|
|
20201208,0916,20440,20515,20440,20485,457480
|
|
20201208,0917,20495,20495,20440,20445,350471
|
|
20201208,0918,20445,20480,20440,20450,293401
|
|
20201208,0919,20450,20465,20440,20445,354916
|
|
20201208,0920,20445,20465,20425,20455,542953
|
|
20201208,0921,20455,20455,20400,20435,289846
|
|
20201208,0922,20435,20480,20415,20470,460303
|
|
20201208,0923,20465,20540,20460,20520,412423
|
|
20201208,0924,20515,20525,20495,20520,376393
|
|
20201208,0925,20520,20540,20510,20540,239395
|
|
20201208,0926,20540,20570,20535,20550,360200
|
|
20201208,0927,20555,20575,20540,20555,441783
|
|
20201208,0928,20550,20600,20550,20595,322399
|
|
20201208,0929,20595,20600,20570,20580,375914
|
|
20201208,0930,20575,20590,20515,20520,399020
|
|
20201208,0931,20520,20595,20520,20590,302515
|
|
20201208,0932,20590,20630,20590,20615,450559
|
|
20201208,0933,20615,20630,20590,20615,260608
|
|
20201208,0934,20615,20615,20580,20585,235753
|
|
20201208,0935,20590,20620,20590,20615,458466
|
|
20201208,0936,20610,20610,20575,20580,224469
|
|
20201208,0937,20575,20580,20535,20540,334992
|
|
20201208,0938,20545,20580,20530,20540,202364
|
|
20201208,0939,20540,20550,20530,20540,204307
|
|
20201208,0940,20540,20550,20515,20515,145975
|
|
20201208,0941,20515,20540,20455,20455,283563
|
|
20201208,0942,20460,20510,20455,20495,112299
|
|
20201208,0943,20500,20530,20480,20480,225489
|
|
20201208,0944,20485,20485,20450,20455,253110
|
|
20201208,0945,20460,20475,20450,20455,327956
|
|
20201208,0946,20455,20505,20445,20495,225996
|
|
20201208,0947,20495,20495,20455,20460,192487
|
|
20201208,0948,20455,20460,20425,20435,293921
|
|
20201208,0949,20435,20450,20420,20425,157461
|
|
20201208,0950,20425,20460,20415,20455,161073
|
|
20201208,0951,20450,20450,20375,20405,455520
|
|
20201208,0952,20405,20405,20360,20390,396829
|
|
20201208,0953,20390,20400,20370,20380,162393
|
|
20201208,0954,20380,20430,20370,20425,206177
|
|
20201208,0955,20425,20430,20395,20410,239852
|
|
20201208,0956,20410,20430,20405,20415,207187
|
|
20201208,0957,20415,20415,20385,20385,126204
|
|
20201208,0958,20380,20395,20360,20385,270839
|
|
20201208,0959,20385,20410,20370,20405,146631
|
|
20201208,1000,20405,20430,20380,20425,182951
|
|
20201208,1001,20425,20425,20380,20400,337837
|
|
20201208,1002,20395,20475,20395,20455,402731
|
|
20201208,1003,20465,20490,20455,20475,271102
|
|
20201208,1004,20480,20500,20470,20490,182296
|
|
20201208,1005,20490,20500,20475,20495,382313
|
|
20201208,1006,20495,20505,20455,20475,396593
|
|
20201208,1007,20475,20480,20460,20480,186258
|
|
20201208,1008,20480,20515,20480,20510,342985
|
|
20201208,1009,20510,20520,20475,20485,163769
|
|
20201208,1010,20485,20485,20460,20470,210665
|
|
20201208,1011,20470,20475,20430,20430,379676
|
|
20201208,1012,20435,20440,20395,20425,228383
|
|
20201208,1013,20430,20435,20400,20405,134226
|
|
20201208,1014,20405,20430,20405,20430,99116
|
|
20201208,1015,20430,20430,20385,20385,333770
|
|
20201208,1016,20390,20415,20380,20410,152931
|
|
20201208,1017,20410,20410,20390,20405,124294
|
|
20201208,1018,20410,20410,20375,20375,217007
|
|
20201208,1019,20375,20390,20370,20380,72854
|
|
20201208,1020,20380,20385,20360,20365,216013
|
|
20201208,1021,20365,20370,20340,20370,330213
|
|
20201208,1022,20365,20405,20360,20385,205773
|
|
20201208,1023,20385,20385,20355,20360,94133
|
|
20201208,1024,20360,20375,20345,20355,149163
|
|
20201208,1025,20355,20370,20345,20345,243795
|
|
20201208,1026,20350,20360,20325,20350,275404
|
|
20201208,1027,20350,20350,20320,20335,128718
|
|
20201208,1028,20340,20380,20335,20370,258812
|
|
20201208,1029,20375,20385,20305,20305,439249
|
|
20201208,1030,20305,20310,20265,20305,304565
|
|
20201208,1031,20305,20305,20285,20300,231986
|
|
20201208,1032,20300,20300,20265,20285,437150
|
|
20201208,1033,20285,20320,20280,20315,326621
|
|
20201208,1034,20315,20340,20300,20330,197649
|
|
20201208,1035,20330,20335,20305,20315,56361
|
|
20201208,1036,20310,20320,20280,20320,248493
|
|
20201208,1037,20315,20355,20315,20350,205262
|
|
20201208,1038,20355,20390,20345,20375,321840
|
|
20201208,1039,20375,20385,20315,20315,257498
|
|
20201208,1040,20310,20325,20300,20305,255829
|
|
20201208,1041,20305,20335,20280,20325,292109
|
|
20201208,1042,20330,20360,20320,20350,188003
|
|
20201208,1043,20345,20350,20320,20345,78702
|
|
20201208,1044,20340,20370,20325,20360,166445
|
|
20201208,1045,20360,20375,20345,20370,189973
|
|
20201208,1046,20370,20400,20365,20395,221217
|
|
20201208,1047,20395,20415,20380,20390,188761
|
|
20201208,1048,20390,20405,20385,20400,92543
|
|
20201208,1049,20400,20430,20390,20395,138997
|
|
20201208,1050,20395,20415,20390,20395,146795
|
|
20201208,1051,20390,20390,20365,20380,142918
|
|
20201208,1052,20380,20400,20375,20390,157550
|
|
20201208,1053,20390,20410,20385,20405,116836
|
|
20201208,1054,20405,20415,20385,20390,94953
|
|
20201208,1055,20390,20395,20350,20355,228718
|
|
20201208,1056,20355,20360,20315,20325,172951
|
|
20201208,1057,20325,20345,20320,20330,320796
|
|
20201208,1058,20330,20330,20305,20310,219046
|
|
20201208,1059,20310,20330,20310,20325,43318
|
|
20201208,1100,20325,20325,20295,20315,263345
|
|
20201208,1101,20310,20335,20305,20325,178754
|
|
20201208,1102,20320,20345,20320,20335,159021
|
|
20201208,1103,20335,20365,20335,20355,197179
|
|
20201208,1104,20350,20350,20310,20315,81255
|
|
20201208,1105,20310,20325,20310,20325,64962
|
|
20201208,1106,20320,20325,20305,20310,108105
|
|
20201208,1107,20305,20310,20285,20300,243055
|
|
20201208,1108,20300,20305,20285,20295,106831
|
|
20201208,1109,20295,20295,20275,20280,214841
|
|
20201208,1110,20275,20280,20245,20245,334127
|
|
20201208,1111,20245,20280,20235,20280,270192
|
|
20201208,1112,20280,20280,20240,20240,158952
|
|
20201208,1113,20245,20260,20235,20260,282237
|
|
20201208,1114,20255,20265,20235,20240,92431
|
|
20201208,1115,20240,20240,20220,20220,177709
|
|
20201208,1116,20225,20245,20220,20230,66705
|
|
20201208,1117,20230,20230,20210,20215,244957
|
|
20201208,1118,20210,20210,20190,20195,362870
|
|
20201208,1119,20195,20215,20175,20200,330443
|
|
20201208,1120,20200,20200,20170,20170,159005
|
|
20201208,1121,20170,20225,20165,20195,199322
|
|
20201208,1122,20200,20225,20195,20225,225546
|
|
20201208,1123,20220,20225,20185,20190,193244
|
|
20201208,1124,20195,20215,20175,20205,180450
|
|
20201208,1125,20205,20235,20195,20235,190578
|
|
20201208,1126,20230,20235,20215,20230,128370
|
|
20201208,1127,20225,20225,20195,20200,211462
|
|
20201208,1128,20200,20200,20170,20175,171249
|
|
20201208,1129,20175,20180,20145,20160,242215
|
|
20201208,1130,20160,20210,20155,20195,165542
|
|
20201208,1131,20195,20210,20180,20195,96049
|
|
20201208,1132,20200,20200,20160,20160,135431
|
|
20201208,1133,20170,20175,20155,20175,140468
|
|
20201208,1134,20180,20180,20150,20165,200698
|
|
20201208,1135,20160,20185,20150,20175,164706
|
|
20201208,1136,20180,20185,20165,20180,48367
|
|
20201208,1137,20175,20175,20140,20155,175584
|
|
20201208,1138,20150,20160,20110,20125,158013
|
|
20201208,1139,20125,20130,20105,20120,149762
|
|
20201208,1140,20120,20125,20105,20110,185768
|
|
20201208,1141,20115,20120,20095,20110,240410
|
|
20201208,1142,20110,20160,20110,20130,275157
|
|
20201208,1143,20125,20150,20125,20140,107182
|
|
20201208,1144,20145,20155,20125,20140,110042
|
|
20201208,1145,20135,20160,20130,20155,187753
|
|
20201208,1146,20150,20155,20125,20125,156767
|
|
20201208,1147,20125,20130,20090,20115,234891
|
|
20201208,1148,20115,20145,20105,20135,84032
|
|
20201208,1149,20140,20145,20120,20125,85395
|
|
20201208,1150,20125,20140,20120,20125,116017
|
|
20201208,1151,20125,20125,20105,20120,73805
|
|
20201208,1152,20115,20120,20095,20105,145631
|
|
20201208,1153,20105,20115,20095,20110,113532
|
|
20201208,1154,20110,20110,20085,20090,78655
|
|
20201208,1155,20090,20095,20065,20080,311529
|
|
20201208,1156,20085,20090,20055,20055,96483
|
|
20201208,1157,20055,20065,20040,20060,214637
|
|
20201208,1158,20065,20070,20045,20055,100835
|
|
20201208,1159,20045,20075,20015,20070,194866
|
|
20201208,1200,20070,20070,20050,20065,60846
|
|
20201208,1201,20060,20080,20055,20080,71235
|
|
20201208,1202,20080,20110,20080,20110,146212
|
|
20201208,1203,20115,20145,20105,20140,170683
|
|
20201208,1204,20140,20155,20125,20145,172447
|
|
20201208,1205,20150,20150,20135,20145,70070
|
|
20201208,1206,20145,20150,20120,20120,76855
|
|
20201208,1207,20130,20135,20120,20125,75001
|
|
20201208,1208,20125,20150,20120,20140,95789
|
|
20201208,1209,20145,20155,20140,20145,122879
|
|
20201208,1210,20150,20155,20140,20155,134593
|
|
20201208,1211,20155,20155,20130,20130,198863
|
|
20201208,1212,20135,20160,20125,20155,115414
|
|
20201208,1213,20155,20170,20140,20165,81103
|
|
20201208,1214,20165,20180,20165,20170,117485
|
|
20201208,1215,20170,20170,20160,20165,93037
|
|
20201208,1216,20165,20190,20165,20190,128722
|
|
20201208,1217,20190,20200,20180,20190,250238
|
|
20201208,1218,20185,20200,20180,20185,107474
|
|
20201208,1219,20180,20190,20170,20170,90092
|
|
20201208,1220,20165,20190,20165,20180,79181
|
|
20201208,1221,20175,20175,20140,20140,182427
|
|
20201208,1222,20145,20150,20130,20145,162716
|
|
20201208,1223,20145,20155,20135,20135,63914
|
|
20201208,1224,20135,20140,20120,20140,46475
|
|
20201208,1225,20135,20160,20135,20145,145379
|
|
20201208,1226,20145,20145,20120,20125,62366
|
|
20201208,1227,20125,20130,20105,20115,66170
|
|
20201208,1228,20110,20125,20095,20110,141131
|
|
20201208,1229,20110,20120,20105,20120,33363
|
|
20201208,1230,20120,20140,20120,20135,69198
|
|
20201208,1231,20130,20140,20120,20120,59846
|
|
20201208,1232,20120,20145,20115,20140,68791
|
|
20201208,1233,20140,20175,20140,20170,198383
|
|
20201208,1234,20170,20185,20165,20175,81980
|
|
20201208,1235,20175,20190,20165,20190,58927
|
|
20201208,1236,20185,20190,20175,20185,50856
|
|
20201208,1237,20185,20195,20180,20180,68355
|
|
20201208,1238,20175,20180,20160,20170,152448
|
|
20201208,1239,20170,20195,20165,20195,106120
|
|
20201208,1240,20195,20200,20185,20185,126834
|
|
20201208,1241,20185,20195,20180,20180,125030
|
|
20201208,1242,20180,20210,20180,20200,172789
|
|
20201208,1243,20200,20215,20195,20195,285015
|
|
20201208,1244,20190,20205,20180,20195,148286
|
|
20201208,1245,20190,20205,20185,20185,79311
|
|
20201208,1246,20190,20205,20175,20205,144390
|
|
20201208,1247,20200,20210,20185,20190,71067
|
|
20201208,1248,20195,20210,20190,20210,162178
|
|
20201208,1249,20205,20215,20195,20215,162677
|
|
20201208,1250,20215,20225,20200,20210,274419
|
|
20201208,1251,20205,20210,20195,20195,171500
|
|
20201208,1252,20195,20200,20180,20195,93693
|
|
20201208,1253,20190,20200,20190,20190,89866
|
|
20201208,1254,20190,20195,20180,20180,79064
|
|
20201208,1255,20180,20220,20180,20220,152736
|
|
20201208,1256,20215,20225,20205,20220,184153
|
|
20201208,1257,20225,20235,20210,20230,203955
|
|
20201208,1258,20230,20265,20230,20260,325414
|
|
20201208,1259,20260,20280,20255,20275,143963
|
|
20201208,1300,20275,20285,20255,20260,117066
|
|
20201208,1301,20260,20280,20260,20265,190658
|
|
20201208,1302,20265,20280,20255,20275,67389
|
|
20201208,1303,20275,20290,20265,20280,281105
|
|
20201208,1304,20280,20295,20280,20285,205950
|
|
20201208,1305,20290,20295,20285,20290,187456
|
|
20201208,1306,20285,20305,20285,20300,192655
|
|
20201208,1307,20300,20310,20285,20305,261792
|
|
20201208,1308,20305,20310,20280,20285,195108
|
|
20201208,1309,20285,20320,20285,20315,186578
|
|
20201208,1310,20315,20315,20300,20305,144405
|
|
20201208,1311,20305,20315,20290,20295,160600
|
|
20201208,1312,20290,20300,20270,20270,132891
|
|
20201208,1313,20270,20280,20260,20265,85779
|
|
20201208,1314,20270,20285,20265,20280,75310
|
|
20201208,1315,20285,20290,20275,20290,62511
|
|
20201208,1316,20290,20305,20285,20295,118499
|
|
20201208,1317,20295,20300,20290,20300,44573
|
|
20201208,1318,20300,20305,20280,20285,67440
|
|
20201208,1319,20285,20285,20265,20275,67667
|
|
20201208,1320,20270,20285,20260,20285,83923
|
|
20201208,1321,20285,20290,20275,20280,36459
|
|
20201208,1322,20275,20290,20275,20285,48434
|
|
20201208,1323,20280,20295,20280,20290,159197
|
|
20201208,1324,20285,20305,20280,20300,89696
|
|
20201208,1325,20305,20310,20300,20305,51780
|
|
20201208,1326,20310,20335,20305,20330,380567
|
|
20201208,1327,20325,20335,20320,20335,51672
|
|
20201208,1328,20335,20350,20330,20340,268389
|
|
20201208,1329,20340,20360,20335,20350,122086
|
|
20201208,1330,20350,20375,20345,20365,345759
|
|
20201208,1331,20365,20390,20360,20390,186142
|
|
20201208,1332,20395,20420,20390,20415,268932
|
|
20201208,1333,20415,20420,20395,20405,343649
|
|
20201208,1334,20410,20430,20400,20420,273519
|
|
20201208,1335,20420,20420,20400,20420,185920
|
|
20201208,1336,20415,20420,20390,20400,192586
|
|
20201208,1337,20400,20415,20370,20375,167347
|
|
20201208,1338,20370,20385,20360,20375,261717
|
|
20201208,1339,20370,20385,20370,20385,39069
|
|
20201208,1340,20385,20410,20385,20405,89586
|
|
20201208,1341,20410,20410,20385,20400,121989
|
|
20201208,1342,20400,20405,20375,20390,120330
|
|
20201208,1343,20385,20395,20360,20370,125715
|
|
20201208,1344,20370,20385,20365,20380,87283
|
|
20201208,1345,20380,20390,20375,20380,124301
|
|
20201208,1346,20380,20400,20380,20395,128171
|
|
20201208,1347,20395,20400,20380,20380,106733
|
|
20201208,1348,20380,20385,20370,20380,64709
|
|
20201208,1349,20385,20390,20380,20390,36440
|
|
20201208,1350,20390,20400,20380,20395,152346
|
|
20201208,1351,20395,20395,20375,20375,154774
|
|
20201208,1352,20380,20390,20375,20375,56403
|
|
20201208,1353,20375,20390,20370,20385,62340
|
|
20201208,1354,20390,20390,20365,20365,122427
|
|
20201208,1355,20370,20370,20340,20340,261363
|
|
20201208,1356,20340,20350,20315,20320,137632
|
|
20201208,1357,20320,20320,20285,20290,123389
|
|
20201208,1358,20290,20300,20270,20275,344040
|
|
20201208,1359,20275,20295,20265,20285,170009
|
|
20201208,1400,20285,20295,20270,20295,154933
|
|
20201208,1401,20295,20295,20275,20295,222417
|
|
20201208,1402,20295,20335,20290,20320,304816
|
|
20201208,1403,20320,20335,20315,20330,93802
|
|
20201208,1404,20325,20340,20320,20325,192514
|
|
20201208,1405,20320,20320,20285,20290,186994
|
|
20201208,1406,20290,20305,20280,20295,87046
|
|
20201208,1407,20300,20320,20290,20295,142084
|
|
20201208,1408,20300,20320,20295,20300,182683
|
|
20201208,1409,20300,20330,20295,20325,134752
|
|
20201208,1410,20320,20325,20305,20315,91035
|
|
20201208,1411,20310,20320,20295,20295,275527
|
|
20201208,1412,20290,20305,20270,20275,195747
|
|
20201208,1413,20275,20275,20250,20270,204324
|
|
20201208,1414,20270,20275,20250,20265,120614
|
|
20201208,1415,20260,20290,20245,20290,141326
|
|
20201208,1416,20290,20300,20280,20290,205386
|
|
20201208,1417,20290,20290,20265,20275,50694
|
|
20201208,1418,20275,20275,20255,20260,105368
|
|
20201208,1419,20255,20265,20250,20260,101561
|
|
20201208,1420,20260,20265,20240,20250,200587
|
|
20201208,1421,20255,20255,20220,20245,116110
|
|
20201208,1422,20245,20250,20230,20235,94409
|
|
20201208,1423,20235,20245,20215,20240,93375
|
|
20201208,1424,20235,20235,20210,20215,145969
|
|
20201208,1425,20215,20215,20190,20190,170326
|
|
20201208,1426,20195,20215,20190,20190,212815
|
|
20201208,1427,20195,20200,20175,20195,155036
|
|
20201208,1428,20190,20210,20185,20205,188690
|
|
20201208,1429,20205,20205,20180,20185,117921
|
|
20201208,1430,20180,20190,20160,20160,55794
|
|
20201208,1431,20160,20210,20160,20195,181656
|
|
20201208,1432,20190,20190,20160,20185,123667
|
|
20201208,1433,20190,20210,20190,20200,180744
|
|
20201208,1434,20205,20220,20190,20215,206069
|
|
20201208,1435,20215,20220,20175,20175,92169
|
|
20201208,1436,20175,20215,20165,20205,223190
|
|
20201208,1437,20210,20220,20205,20220,119008
|
|
20201208,1438,20220,20225,20215,20225,97406
|
|
20201208,1439,20230,20230,20215,20215,165104
|
|
20201208,1440,20220,20220,20190,20200,112668
|
|
20201208,1441,20200,20220,20190,20215,91904
|
|
20201208,1442,20215,20215,20200,20210,31026
|
|
20201208,1443,20210,20265,20210,20265,260553
|
|
20201208,1444,20270,20270,20250,20265,131552
|
|
20201208,1445,20265,20270,20245,20270,280152
|
|
20201208,1446,20265,20275,20250,20265,181191
|
|
20201208,1447,20270,20270,20225,20225,179321
|
|
20201208,1448,20230,20235,20210,20230,126026
|
|
20201208,1449,20235,20250,20230,20240,97546
|
|
20201208,1450,20235,20235,20185,20205,188323
|
|
20201208,1451,20200,20205,20190,20200,102711
|
|
20201208,1452,20200,20210,20160,20160,214082
|
|
20201208,1453,20160,20170,20115,20120,251128
|
|
20201208,1454,20120,20145,20105,20110,300214
|
|
20201208,1455,20110,20125,20090,20110,290265
|
|
20201208,1456,20115,20115,20080,20100,253014
|
|
20201208,1457,20095,20110,20070,20075,179070
|
|
20201208,1458,20075,20125,20070,20120,223369
|
|
20201208,1459,20120,20125,20080,20085,152520
|
|
20201208,1500,20085,20095,20065,20070,170564
|
|
20201208,1501,20075,20095,20060,20090,131671
|
|
20201208,1502,20090,20115,20080,20090,219480
|
|
20201208,1503,20090,20100,20075,20090,122354
|
|
20201208,1504,20085,20145,20085,20140,117251
|
|
20201208,1505,20140,20150,20115,20130,209545
|
|
20201208,1506,20125,20135,20115,20125,90272
|
|
20201208,1507,20125,20135,20110,20125,91151
|
|
20201208,1508,20125,20130,20090,20095,106470
|
|
20201208,1509,20095,20110,20065,20070,174849
|
|
20201208,1510,20065,20065,20030,20035,179464
|
|
20201208,1511,20030,20055,20020,20030,165877
|
|
20201208,1512,20025,20040,20000,20010,191853
|
|
20201208,1513,20010,20020,19990,20005,248591
|
|
20201208,1514,20000,20015,19990,19990,124882
|
|
20201208,1515,19985,20010,19985,20010,76097
|
|
20201208,1516,20010,20045,20010,20035,95357
|
|
20201208,1517,20030,20035,19995,20005,81536
|
|
20201208,1518,20005,20020,20000,20005,85790
|
|
20201208,1519,20005,20025,20000,20015,98809
|
|
20201208,1520,20015,20020,20000,20015,78036
|
|
20201208,1530,19990,19990,19990,19990,504667
|