383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201113,0901,16360,16470,16345,16450,523882
|
|
20201113,0902,16450,16470,16415,16420,435923
|
|
20201113,0903,16425,16470,16420,16440,324567
|
|
20201113,0904,16440,16485,16440,16480,270906
|
|
20201113,0905,16480,16480,16450,16455,251372
|
|
20201113,0906,16450,16490,16450,16490,218564
|
|
20201113,0907,16495,16505,16485,16505,207844
|
|
20201113,0908,16505,16525,16490,16495,516415
|
|
20201113,0909,16500,16525,16495,16520,173936
|
|
20201113,0910,16525,16545,16515,16540,483193
|
|
20201113,0911,16540,16555,16520,16535,261591
|
|
20201113,0912,16535,16565,16535,16555,227036
|
|
20201113,0913,16555,16580,16550,16575,431572
|
|
20201113,0914,16575,16595,16565,16590,386183
|
|
20201113,0915,16585,16590,16575,16580,302943
|
|
20201113,0916,16585,16625,16585,16605,329633
|
|
20201113,0917,16610,16620,16595,16620,260454
|
|
20201113,0918,16620,16630,16605,16610,355577
|
|
20201113,0919,16615,16625,16600,16615,226154
|
|
20201113,0920,16615,16635,16605,16635,245006
|
|
20201113,0921,16635,16660,16630,16650,576936
|
|
20201113,0922,16655,16665,16640,16660,452423
|
|
20201113,0923,16660,16665,16635,16635,252532
|
|
20201113,0924,16640,16655,16635,16655,322107
|
|
20201113,0925,16655,16670,16645,16670,279114
|
|
20201113,0926,16670,16675,16630,16640,326713
|
|
20201113,0927,16640,16640,16620,16640,189178
|
|
20201113,0928,16645,16665,16640,16655,233831
|
|
20201113,0929,16655,16665,16640,16655,281259
|
|
20201113,0930,16655,16665,16650,16655,200318
|
|
20201113,0931,16655,16660,16630,16635,194223
|
|
20201113,0932,16635,16645,16630,16635,72839
|
|
20201113,0933,16635,16640,16610,16610,231802
|
|
20201113,0934,16610,16640,16610,16625,115542
|
|
20201113,0935,16620,16625,16605,16605,77887
|
|
20201113,0936,16610,16620,16585,16590,127584
|
|
20201113,0937,16590,16595,16575,16590,183594
|
|
20201113,0938,16585,16595,16580,16590,125687
|
|
20201113,0939,16590,16605,16570,16570,174786
|
|
20201113,0940,16570,16580,16550,16575,163929
|
|
20201113,0941,16580,16580,16550,16555,160578
|
|
20201113,0942,16550,16555,16505,16505,245724
|
|
20201113,0943,16515,16520,16490,16505,417789
|
|
20201113,0944,16500,16520,16490,16500,150453
|
|
20201113,0945,16505,16510,16490,16495,138866
|
|
20201113,0946,16495,16530,16490,16520,226853
|
|
20201113,0947,16520,16535,16510,16530,179991
|
|
20201113,0948,16530,16530,16505,16510,144900
|
|
20201113,0949,16510,16515,16490,16495,129186
|
|
20201113,0950,16490,16510,16465,16510,286121
|
|
20201113,0951,16510,16525,16500,16525,164764
|
|
20201113,0952,16525,16545,16515,16535,240294
|
|
20201113,0953,16540,16550,16530,16540,234747
|
|
20201113,0954,16535,16545,16515,16515,134310
|
|
20201113,0955,16515,16525,16495,16500,136006
|
|
20201113,0956,16500,16545,16500,16540,191942
|
|
20201113,0957,16540,16545,16530,16535,88810
|
|
20201113,0958,16535,16535,16515,16535,112110
|
|
20201113,0959,16540,16540,16495,16495,166197
|
|
20201113,1000,16500,16510,16450,16460,275987
|
|
20201113,1001,16455,16505,16455,16500,158891
|
|
20201113,1002,16500,16520,16490,16515,240331
|
|
20201113,1003,16515,16520,16495,16500,172407
|
|
20201113,1004,16500,16515,16495,16510,129791
|
|
20201113,1005,16515,16515,16490,16495,243439
|
|
20201113,1006,16495,16505,16490,16505,37021
|
|
20201113,1007,16500,16500,16475,16480,165993
|
|
20201113,1008,16480,16495,16480,16480,31126
|
|
20201113,1009,16485,16490,16465,16480,110438
|
|
20201113,1010,16480,16505,16475,16495,186840
|
|
20201113,1011,16495,16505,16490,16495,112418
|
|
20201113,1012,16495,16510,16485,16510,76284
|
|
20201113,1013,16510,16530,16505,16525,110547
|
|
20201113,1014,16530,16545,16525,16535,137207
|
|
20201113,1015,16535,16545,16530,16545,91506
|
|
20201113,1016,16540,16550,16530,16545,151162
|
|
20201113,1017,16545,16550,16535,16545,226059
|
|
20201113,1018,16550,16555,16540,16545,199767
|
|
20201113,1019,16545,16550,16530,16545,127305
|
|
20201113,1020,16545,16550,16525,16535,115131
|
|
20201113,1021,16535,16535,16515,16515,105178
|
|
20201113,1022,16510,16515,16490,16490,195125
|
|
20201113,1023,16485,16495,16475,16490,101369
|
|
20201113,1024,16485,16490,16465,16465,157032
|
|
20201113,1025,16465,16475,16435,16465,309993
|
|
20201113,1026,16470,16480,16450,16475,131375
|
|
20201113,1027,16480,16480,16455,16460,134943
|
|
20201113,1028,16460,16475,16455,16465,79019
|
|
20201113,1029,16465,16475,16455,16470,129004
|
|
20201113,1030,16470,16470,16440,16440,224472
|
|
20201113,1031,16440,16450,16410,16420,245421
|
|
20201113,1032,16425,16425,16405,16410,178441
|
|
20201113,1033,16415,16430,16405,16425,231237
|
|
20201113,1034,16425,16430,16410,16420,111594
|
|
20201113,1035,16420,16425,16405,16410,67604
|
|
20201113,1036,16410,16410,16400,16405,167846
|
|
20201113,1037,16405,16430,16395,16420,143439
|
|
20201113,1038,16425,16425,16385,16385,216286
|
|
20201113,1039,16385,16400,16375,16400,144479
|
|
20201113,1040,16400,16405,16385,16405,98283
|
|
20201113,1041,16400,16440,16400,16440,170696
|
|
20201113,1042,16440,16450,16430,16445,186077
|
|
20201113,1043,16445,16450,16435,16445,181501
|
|
20201113,1044,16445,16455,16435,16455,121518
|
|
20201113,1045,16455,16465,16450,16455,274291
|
|
20201113,1046,16450,16490,16445,16485,182037
|
|
20201113,1047,16485,16500,16480,16490,195598
|
|
20201113,1048,16490,16500,16490,16490,121763
|
|
20201113,1049,16490,16510,16490,16510,161368
|
|
20201113,1050,16510,16510,16505,16505,36802
|
|
20201113,1051,16505,16510,16485,16495,102081
|
|
20201113,1052,16490,16505,16485,16495,75816
|
|
20201113,1053,16500,16500,16490,16490,38662
|
|
20201113,1054,16485,16490,16470,16475,145587
|
|
20201113,1055,16475,16480,16455,16455,125055
|
|
20201113,1056,16455,16470,16450,16450,119331
|
|
20201113,1057,16450,16465,16445,16465,105198
|
|
20201113,1058,16460,16465,16445,16455,81563
|
|
20201113,1059,16450,16470,16445,16465,59369
|
|
20201113,1100,16465,16475,16460,16475,15454
|
|
20201113,1101,16470,16490,16465,16485,65150
|
|
20201113,1102,16485,16490,16470,16485,27325
|
|
20201113,1103,16490,16495,16485,16485,157680
|
|
20201113,1104,16485,16490,16470,16470,39557
|
|
20201113,1105,16470,16470,16460,16460,26791
|
|
20201113,1106,16460,16475,16450,16460,92057
|
|
20201113,1107,16455,16480,16450,16475,118027
|
|
20201113,1108,16475,16485,16465,16465,113589
|
|
20201113,1109,16465,16480,16460,16470,106527
|
|
20201113,1110,16475,16480,16465,16480,19928
|
|
20201113,1111,16480,16485,16460,16475,37805
|
|
20201113,1112,16475,16490,16470,16480,38037
|
|
20201113,1113,16480,16485,16465,16465,107744
|
|
20201113,1114,16470,16480,16465,16480,14019
|
|
20201113,1115,16480,16495,16470,16485,178000
|
|
20201113,1116,16485,16495,16480,16490,135347
|
|
20201113,1117,16490,16510,16490,16510,156424
|
|
20201113,1118,16510,16515,16500,16510,33661
|
|
20201113,1119,16510,16520,16505,16510,142654
|
|
20201113,1120,16515,16515,16505,16505,86505
|
|
20201113,1121,16505,16520,16500,16520,82418
|
|
20201113,1122,16520,16530,16515,16525,136129
|
|
20201113,1123,16525,16530,16520,16530,36708
|
|
20201113,1124,16530,16540,16515,16520,218323
|
|
20201113,1125,16520,16530,16515,16515,97840
|
|
20201113,1126,16525,16535,16520,16530,128224
|
|
20201113,1127,16530,16540,16530,16540,126270
|
|
20201113,1128,16540,16545,16535,16535,139284
|
|
20201113,1129,16540,16545,16530,16530,64208
|
|
20201113,1130,16525,16550,16525,16545,180665
|
|
20201113,1131,16545,16550,16525,16525,67568
|
|
20201113,1132,16525,16540,16520,16540,53724
|
|
20201113,1133,16535,16540,16530,16530,49110
|
|
20201113,1134,16535,16560,16535,16560,97038
|
|
20201113,1135,16555,16575,16555,16570,346983
|
|
20201113,1136,16570,16580,16565,16580,66371
|
|
20201113,1137,16580,16580,16570,16575,73500
|
|
20201113,1138,16575,16575,16560,16575,146027
|
|
20201113,1139,16570,16585,16570,16580,190512
|
|
20201113,1140,16580,16590,16580,16590,152622
|
|
20201113,1141,16585,16595,16580,16590,153949
|
|
20201113,1142,16590,16600,16585,16595,77797
|
|
20201113,1143,16595,16600,16590,16595,51375
|
|
20201113,1144,16595,16595,16580,16580,148782
|
|
20201113,1145,16585,16595,16580,16595,135145
|
|
20201113,1146,16590,16610,16590,16600,251125
|
|
20201113,1147,16595,16600,16585,16585,83347
|
|
20201113,1148,16590,16590,16575,16580,112263
|
|
20201113,1149,16575,16585,16570,16570,109590
|
|
20201113,1150,16570,16575,16560,16565,148404
|
|
20201113,1151,16565,16575,16565,16575,8745
|
|
20201113,1152,16575,16585,16570,16585,45521
|
|
20201113,1153,16580,16585,16575,16585,86911
|
|
20201113,1154,16585,16610,16585,16600,85775
|
|
20201113,1155,16605,16625,16600,16620,365191
|
|
20201113,1156,16620,16630,16610,16620,210746
|
|
20201113,1157,16620,16625,16605,16620,104476
|
|
20201113,1158,16615,16620,16610,16610,108338
|
|
20201113,1159,16610,16620,16610,16615,113480
|
|
20201113,1200,16620,16630,16615,16615,144252
|
|
20201113,1201,16615,16630,16610,16625,161267
|
|
20201113,1202,16625,16625,16605,16610,78868
|
|
20201113,1203,16610,16625,16605,16620,79666
|
|
20201113,1204,16625,16630,16615,16620,245086
|
|
20201113,1205,16620,16620,16610,16610,49757
|
|
20201113,1206,16610,16625,16610,16625,53179
|
|
20201113,1207,16625,16635,16620,16630,140858
|
|
20201113,1208,16630,16640,16620,16625,226382
|
|
20201113,1209,16620,16630,16615,16630,76127
|
|
20201113,1210,16630,16630,16620,16620,56234
|
|
20201113,1211,16620,16625,16615,16620,84592
|
|
20201113,1212,16615,16620,16605,16605,96008
|
|
20201113,1213,16605,16615,16605,16610,66327
|
|
20201113,1214,16610,16610,16600,16600,39053
|
|
20201113,1215,16605,16615,16600,16610,17070
|
|
20201113,1216,16615,16615,16605,16605,58724
|
|
20201113,1217,16610,16610,16600,16605,14839
|
|
20201113,1218,16605,16625,16605,16610,173827
|
|
20201113,1219,16610,16615,16590,16595,200969
|
|
20201113,1220,16595,16595,16580,16590,121845
|
|
20201113,1221,16585,16590,16575,16580,67157
|
|
20201113,1222,16580,16580,16570,16570,28477
|
|
20201113,1223,16575,16580,16570,16580,126546
|
|
20201113,1224,16580,16595,16575,16595,81071
|
|
20201113,1225,16595,16600,16590,16595,36588
|
|
20201113,1226,16595,16600,16575,16580,63475
|
|
20201113,1227,16580,16595,16580,16595,26574
|
|
20201113,1228,16600,16610,16600,16605,41538
|
|
20201113,1229,16605,16605,16600,16600,8422
|
|
20201113,1230,16605,16610,16600,16610,7008
|
|
20201113,1231,16605,16615,16605,16610,181022
|
|
20201113,1232,16605,16620,16605,16615,116997
|
|
20201113,1233,16610,16635,16610,16630,275410
|
|
20201113,1234,16635,16640,16625,16640,131488
|
|
20201113,1235,16640,16640,16620,16625,68941
|
|
20201113,1236,16625,16630,16620,16630,97287
|
|
20201113,1237,16630,16640,16630,16635,83640
|
|
20201113,1238,16635,16635,16630,16635,17604
|
|
20201113,1239,16635,16635,16615,16620,21433
|
|
20201113,1240,16620,16620,16600,16605,93880
|
|
20201113,1241,16605,16620,16605,16610,112617
|
|
20201113,1242,16610,16615,16600,16605,26212
|
|
20201113,1243,16605,16615,16605,16605,28258
|
|
20201113,1244,16600,16605,16590,16595,74650
|
|
20201113,1245,16590,16600,16590,16600,56257
|
|
20201113,1246,16605,16615,16600,16610,54310
|
|
20201113,1247,16610,16630,16610,16625,69551
|
|
20201113,1248,16620,16625,16615,16620,26289
|
|
20201113,1249,16620,16640,16620,16635,63084
|
|
20201113,1250,16640,16640,16635,16640,121310
|
|
20201113,1251,16640,16645,16625,16630,42869
|
|
20201113,1252,16635,16635,16625,16630,39355
|
|
20201113,1253,16635,16645,16630,16640,74023
|
|
20201113,1254,16640,16640,16630,16635,46714
|
|
20201113,1255,16635,16635,16620,16630,44750
|
|
20201113,1256,16630,16635,16620,16620,59730
|
|
20201113,1257,16625,16625,16610,16620,107659
|
|
20201113,1258,16615,16620,16615,16620,73804
|
|
20201113,1259,16615,16635,16615,16625,67289
|
|
20201113,1300,16625,16635,16620,16630,64042
|
|
20201113,1301,16635,16650,16635,16650,264503
|
|
20201113,1302,16645,16660,16645,16660,186942
|
|
20201113,1303,16660,16665,16650,16655,146688
|
|
20201113,1304,16655,16665,16650,16650,83766
|
|
20201113,1305,16650,16660,16645,16655,81435
|
|
20201113,1306,16655,16670,16655,16660,301797
|
|
20201113,1307,16660,16660,16645,16650,90960
|
|
20201113,1308,16650,16650,16635,16640,95663
|
|
20201113,1309,16645,16655,16645,16650,86737
|
|
20201113,1310,16650,16665,16650,16660,102181
|
|
20201113,1311,16660,16660,16650,16660,32809
|
|
20201113,1312,16655,16660,16645,16645,79871
|
|
20201113,1313,16645,16665,16645,16660,145576
|
|
20201113,1314,16660,16675,16660,16665,201389
|
|
20201113,1315,16665,16680,16665,16675,251936
|
|
20201113,1316,16680,16685,16670,16675,174075
|
|
20201113,1317,16675,16680,16665,16665,117082
|
|
20201113,1318,16665,16695,16665,16690,120875
|
|
20201113,1319,16685,16700,16685,16690,193406
|
|
20201113,1320,16690,16695,16685,16695,49875
|
|
20201113,1321,16695,16695,16680,16680,62190
|
|
20201113,1322,16680,16685,16670,16680,98480
|
|
20201113,1323,16680,16690,16680,16685,118124
|
|
20201113,1324,16685,16690,16680,16680,46364
|
|
20201113,1325,16680,16680,16670,16680,111659
|
|
20201113,1326,16675,16685,16670,16685,128489
|
|
20201113,1327,16685,16685,16675,16680,82869
|
|
20201113,1328,16680,16690,16675,16685,156135
|
|
20201113,1329,16685,16690,16675,16685,28435
|
|
20201113,1330,16690,16700,16690,16690,157092
|
|
20201113,1331,16695,16695,16680,16690,138278
|
|
20201113,1332,16690,16715,16690,16710,365798
|
|
20201113,1333,16715,16730,16710,16725,199550
|
|
20201113,1334,16730,16745,16725,16740,394531
|
|
20201113,1335,16740,16740,16730,16735,202534
|
|
20201113,1336,16735,16735,16725,16735,295981
|
|
20201113,1337,16730,16770,16730,16765,530966
|
|
20201113,1338,16765,16770,16755,16765,191375
|
|
20201113,1339,16765,16765,16760,16765,106968
|
|
20201113,1340,16770,16770,16755,16755,135483
|
|
20201113,1341,16760,16775,16755,16770,291998
|
|
20201113,1342,16775,16775,16770,16775,89898
|
|
20201113,1343,16775,16775,16760,16765,156902
|
|
20201113,1344,16770,16790,16770,16790,230222
|
|
20201113,1345,16790,16805,16780,16795,380241
|
|
20201113,1346,16795,16795,16765,16770,194690
|
|
20201113,1347,16765,16775,16760,16765,170375
|
|
20201113,1348,16765,16770,16755,16760,93641
|
|
20201113,1349,16760,16775,16755,16770,186444
|
|
20201113,1350,16770,16780,16760,16770,123738
|
|
20201113,1351,16765,16770,16760,16765,151600
|
|
20201113,1352,16760,16765,16750,16760,154416
|
|
20201113,1353,16760,16765,16750,16755,70478
|
|
20201113,1354,16755,16765,16750,16755,102765
|
|
20201113,1355,16755,16785,16750,16780,124386
|
|
20201113,1356,16780,16785,16755,16755,127595
|
|
20201113,1357,16760,16770,16760,16770,113992
|
|
20201113,1358,16770,16770,16750,16750,167831
|
|
20201113,1359,16750,16750,16730,16735,131248
|
|
20201113,1400,16730,16750,16730,16745,58255
|
|
20201113,1401,16750,16755,16745,16750,110303
|
|
20201113,1402,16750,16755,16735,16755,121476
|
|
20201113,1403,16755,16765,16750,16750,135640
|
|
20201113,1404,16755,16755,16745,16745,49250
|
|
20201113,1405,16750,16770,16750,16760,161897
|
|
20201113,1406,16760,16770,16755,16770,88710
|
|
20201113,1407,16770,16775,16740,16750,303140
|
|
20201113,1408,16745,16750,16725,16730,116243
|
|
20201113,1409,16730,16740,16725,16735,133565
|
|
20201113,1410,16735,16745,16730,16730,51423
|
|
20201113,1411,16730,16735,16715,16725,124636
|
|
20201113,1412,16725,16735,16720,16730,94463
|
|
20201113,1413,16735,16750,16730,16750,64062
|
|
20201113,1414,16745,16760,16740,16755,91610
|
|
20201113,1415,16755,16760,16740,16745,68731
|
|
20201113,1416,16745,16750,16740,16750,15517
|
|
20201113,1417,16750,16780,16745,16770,227703
|
|
20201113,1418,16775,16775,16765,16770,126532
|
|
20201113,1419,16770,16780,16760,16770,182929
|
|
20201113,1420,16765,16780,16765,16765,181886
|
|
20201113,1421,16765,16765,16740,16745,182270
|
|
20201113,1422,16745,16750,16735,16740,231677
|
|
20201113,1423,16740,16740,16715,16720,171154
|
|
20201113,1424,16720,16725,16715,16720,64912
|
|
20201113,1425,16725,16725,16710,16715,88657
|
|
20201113,1426,16720,16735,16705,16715,85561
|
|
20201113,1427,16715,16715,16700,16710,127496
|
|
20201113,1428,16710,16725,16705,16725,82112
|
|
20201113,1429,16720,16735,16715,16730,78837
|
|
20201113,1430,16730,16750,16725,16750,198239
|
|
20201113,1431,16750,16765,16750,16760,209752
|
|
20201113,1432,16765,16770,16750,16755,64880
|
|
20201113,1433,16750,16750,16725,16725,54419
|
|
20201113,1434,16725,16750,16725,16750,51138
|
|
20201113,1435,16750,16755,16735,16755,87129
|
|
20201113,1436,16755,16765,16755,16765,100399
|
|
20201113,1437,16765,16775,16755,16760,134415
|
|
20201113,1438,16755,16765,16740,16740,205926
|
|
20201113,1439,16740,16765,16735,16765,198094
|
|
20201113,1440,16765,16770,16755,16770,59732
|
|
20201113,1441,16770,16785,16765,16780,242236
|
|
20201113,1442,16775,16810,16775,16805,301205
|
|
20201113,1443,16800,16810,16800,16800,159777
|
|
20201113,1444,16800,16810,16800,16805,111515
|
|
20201113,1445,16810,16815,16805,16805,284156
|
|
20201113,1446,16800,16810,16800,16805,88322
|
|
20201113,1447,16805,16810,16790,16810,153867
|
|
20201113,1448,16810,16825,16805,16820,204886
|
|
20201113,1449,16820,16825,16805,16805,88853
|
|
20201113,1450,16810,16820,16800,16820,81745
|
|
20201113,1451,16815,16815,16805,16810,27143
|
|
20201113,1452,16805,16835,16805,16835,231494
|
|
20201113,1453,16835,16845,16825,16835,193536
|
|
20201113,1454,16830,16860,16830,16845,211102
|
|
20201113,1455,16855,16855,16835,16840,152010
|
|
20201113,1456,16845,16850,16835,16840,137691
|
|
20201113,1457,16835,16840,16825,16830,90598
|
|
20201113,1458,16835,16845,16825,16845,103095
|
|
20201113,1459,16845,16845,16805,16810,191831
|
|
20201113,1500,16810,16810,16800,16805,119762
|
|
20201113,1501,16805,16810,16770,16775,195189
|
|
20201113,1502,16775,16800,16775,16800,116843
|
|
20201113,1503,16800,16800,16785,16795,34631
|
|
20201113,1504,16790,16820,16790,16820,82777
|
|
20201113,1505,16815,16830,16810,16820,84875
|
|
20201113,1506,16825,16825,16815,16820,52290
|
|
20201113,1507,16815,16830,16810,16820,113028
|
|
20201113,1508,16815,16820,16805,16810,110993
|
|
20201113,1509,16805,16820,16800,16820,34857
|
|
20201113,1510,16815,16835,16810,16835,176109
|
|
20201113,1511,16830,16845,16825,16840,107683
|
|
20201113,1512,16835,16840,16815,16820,64020
|
|
20201113,1513,16820,16820,16805,16810,65497
|
|
20201113,1514,16810,16815,16795,16805,86162
|
|
20201113,1515,16805,16810,16795,16810,79191
|
|
20201113,1516,16810,16810,16800,16800,77660
|
|
20201113,1517,16800,16805,16790,16795,43848
|
|
20201113,1518,16800,16815,16800,16810,78578
|
|
20201113,1519,16810,16815,16810,16815,46272
|
|
20201113,1520,16815,16820,16805,16810,104354
|
|
20201113,1530,16840,16840,16840,16840,437507
|