383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201005,0901,14685,14695,14655,14680,711006
|
|
20201005,0902,14680,14720,14640,14640,967687
|
|
20201005,0903,14635,14665,14615,14635,645092
|
|
20201005,0904,14635,14695,14635,14685,585619
|
|
20201005,0905,14690,14745,14690,14735,862081
|
|
20201005,0906,14735,14740,14690,14715,803576
|
|
20201005,0907,14720,14730,14710,14710,253679
|
|
20201005,0908,14705,14720,14700,14710,485152
|
|
20201005,0909,14710,14730,14705,14715,260414
|
|
20201005,0910,14715,14720,14670,14670,428270
|
|
20201005,0911,14670,14720,14670,14705,405977
|
|
20201005,0912,14705,14740,14700,14735,410152
|
|
20201005,0913,14730,14745,14720,14735,350197
|
|
20201005,0914,14735,14740,14710,14710,283402
|
|
20201005,0915,14710,14720,14705,14710,97998
|
|
20201005,0916,14710,14715,14695,14700,203216
|
|
20201005,0917,14695,14705,14685,14690,174915
|
|
20201005,0918,14690,14735,14685,14725,174272
|
|
20201005,0919,14725,14760,14720,14760,473640
|
|
20201005,0920,14755,14760,14735,14740,375653
|
|
20201005,0921,14735,14750,14715,14730,217664
|
|
20201005,0922,14730,14740,14715,14730,166177
|
|
20201005,0923,14730,14730,14715,14720,250132
|
|
20201005,0924,14725,14725,14700,14705,259375
|
|
20201005,0925,14705,14725,14705,14725,232730
|
|
20201005,0926,14720,14735,14710,14710,251129
|
|
20201005,0927,14710,14740,14710,14725,234086
|
|
20201005,0928,14725,14725,14700,14700,321719
|
|
20201005,0929,14695,14710,14680,14685,295329
|
|
20201005,0930,14685,14685,14660,14665,198756
|
|
20201005,0931,14670,14680,14655,14660,191781
|
|
20201005,0932,14660,14675,14655,14665,179358
|
|
20201005,0933,14670,14680,14665,14675,238232
|
|
20201005,0934,14680,14705,14675,14700,268721
|
|
20201005,0935,14700,14720,14695,14715,357450
|
|
20201005,0936,14715,14730,14715,14715,187738
|
|
20201005,0937,14720,14750,14720,14730,280411
|
|
20201005,0938,14730,14750,14725,14735,453300
|
|
20201005,0939,14735,14750,14735,14745,159781
|
|
20201005,0940,14745,14770,14740,14755,361801
|
|
20201005,0941,14755,14765,14750,14765,263681
|
|
20201005,0942,14760,14770,14740,14750,495730
|
|
20201005,0943,14745,14760,14740,14745,278013
|
|
20201005,0944,14750,14750,14740,14750,83694
|
|
20201005,0945,14745,14755,14740,14745,84288
|
|
20201005,0946,14745,14755,14740,14745,89213
|
|
20201005,0947,14740,14745,14715,14730,216425
|
|
20201005,0948,14725,14750,14725,14745,77967
|
|
20201005,0949,14750,14755,14735,14735,75094
|
|
20201005,0950,14740,14750,14735,14750,164284
|
|
20201005,0951,14750,14760,14750,14755,198173
|
|
20201005,0952,14760,14765,14755,14755,225461
|
|
20201005,0953,14760,14775,14760,14775,353578
|
|
20201005,0954,14780,14795,14775,14785,303373
|
|
20201005,0955,14785,14790,14775,14780,232633
|
|
20201005,0956,14785,14795,14780,14790,396839
|
|
20201005,0957,14790,14800,14785,14795,114063
|
|
20201005,0958,14795,14825,14795,14820,413052
|
|
20201005,0959,14820,14845,14815,14840,262714
|
|
20201005,1000,14840,14865,14840,14860,499224
|
|
20201005,1001,14860,14875,14855,14870,454222
|
|
20201005,1002,14875,14885,14865,14880,529391
|
|
20201005,1003,14880,14905,14880,14900,490635
|
|
20201005,1004,14900,14925,14895,14925,312246
|
|
20201005,1005,14920,14930,14900,14910,512717
|
|
20201005,1006,14910,14920,14900,14910,103601
|
|
20201005,1007,14910,14930,14905,14920,140987
|
|
20201005,1008,14920,14940,14920,14930,234770
|
|
20201005,1009,14935,14960,14935,14945,437336
|
|
20201005,1010,14950,14975,14950,14970,255936
|
|
20201005,1011,14975,14995,14965,14990,282816
|
|
20201005,1012,14990,14995,14975,14980,165368
|
|
20201005,1013,14980,14985,14970,14970,240277
|
|
20201005,1014,14970,14985,14955,14965,364092
|
|
20201005,1015,14970,15000,14965,14995,361249
|
|
20201005,1016,14995,14995,14970,14980,240372
|
|
20201005,1017,14980,14990,14980,14990,163822
|
|
20201005,1018,14990,15015,14980,15005,500380
|
|
20201005,1019,15000,15015,14970,14970,363258
|
|
20201005,1020,14970,14980,14950,14955,135273
|
|
20201005,1021,14955,14970,14955,14955,175072
|
|
20201005,1022,14960,14970,14945,14960,157938
|
|
20201005,1023,14960,14975,14955,14960,183751
|
|
20201005,1024,14960,14965,14950,14955,119028
|
|
20201005,1025,14955,14970,14950,14965,136455
|
|
20201005,1026,14960,14985,14960,14980,168588
|
|
20201005,1027,14985,14995,14970,14975,218555
|
|
20201005,1028,14970,14985,14960,14970,130461
|
|
20201005,1029,14970,14980,14960,14965,41159
|
|
20201005,1030,14970,14985,14965,14970,57138
|
|
20201005,1031,14975,14980,14955,14960,217411
|
|
20201005,1032,14955,14965,14945,14965,158883
|
|
20201005,1033,14960,14965,14950,14955,48304
|
|
20201005,1034,14955,14960,14945,14955,27803
|
|
20201005,1035,14960,14965,14945,14955,102824
|
|
20201005,1036,14955,14955,14940,14945,78144
|
|
20201005,1037,14945,14950,14935,14940,58578
|
|
20201005,1038,14945,14945,14920,14930,138667
|
|
20201005,1039,14930,14945,14925,14940,220810
|
|
20201005,1040,14935,14955,14930,14955,204276
|
|
20201005,1041,14950,14960,14945,14955,47012
|
|
20201005,1042,14955,14960,14940,14950,72485
|
|
20201005,1043,14950,14970,14945,14960,85694
|
|
20201005,1044,14965,14985,14950,14980,214480
|
|
20201005,1045,14975,14985,14970,14980,129501
|
|
20201005,1046,14980,14980,14960,14970,44430
|
|
20201005,1047,14970,14980,14965,14975,33189
|
|
20201005,1048,14975,14980,14965,14980,55823
|
|
20201005,1049,14985,14995,14980,14990,207940
|
|
20201005,1050,14985,14990,14980,14990,106745
|
|
20201005,1051,14990,15000,14990,14995,444021
|
|
20201005,1052,15000,15005,14985,15000,315944
|
|
20201005,1053,15000,15025,14995,15000,452120
|
|
20201005,1054,15000,15010,14995,15000,134366
|
|
20201005,1055,15000,15005,14990,14995,515957
|
|
20201005,1056,14990,14995,14980,14985,51611
|
|
20201005,1057,14980,14990,14980,14990,75707
|
|
20201005,1058,14985,15000,14980,14995,44824
|
|
20201005,1059,14995,15000,14980,14985,104380
|
|
20201005,1100,14985,15005,14985,15005,87603
|
|
20201005,1101,15005,15010,14990,14990,88875
|
|
20201005,1102,14990,14995,14985,14985,216823
|
|
20201005,1103,14985,15005,14980,15000,124198
|
|
20201005,1104,15000,15010,14995,15005,22547
|
|
20201005,1105,15005,15015,15000,15010,102832
|
|
20201005,1106,15015,15015,15005,15010,44072
|
|
20201005,1107,15005,15015,15000,15010,123320
|
|
20201005,1108,15010,15010,14995,14995,39244
|
|
20201005,1109,15000,15035,14995,15030,325119
|
|
20201005,1110,15035,15045,15030,15035,241952
|
|
20201005,1111,15040,15050,15030,15045,187671
|
|
20201005,1112,15050,15070,15045,15065,335562
|
|
20201005,1113,15065,15075,15065,15070,150467
|
|
20201005,1114,15070,15075,15065,15070,113402
|
|
20201005,1115,15070,15080,15070,15075,54137
|
|
20201005,1116,15075,15095,15075,15085,208329
|
|
20201005,1117,15085,15090,15070,15070,78836
|
|
20201005,1118,15070,15095,15070,15090,123816
|
|
20201005,1119,15090,15090,15075,15080,54844
|
|
20201005,1120,15080,15090,15075,15085,57506
|
|
20201005,1121,15090,15095,15075,15075,91417
|
|
20201005,1122,15070,15090,15070,15080,53071
|
|
20201005,1123,15080,15090,15075,15080,46979
|
|
20201005,1124,15080,15080,15070,15075,28264
|
|
20201005,1125,15070,15080,15070,15080,77629
|
|
20201005,1126,15080,15090,15070,15075,90372
|
|
20201005,1127,15080,15090,15080,15090,109576
|
|
20201005,1128,15090,15095,15080,15080,108639
|
|
20201005,1129,15080,15085,15070,15085,85367
|
|
20201005,1130,15085,15085,15070,15085,33202
|
|
20201005,1131,15085,15090,15080,15080,40559
|
|
20201005,1132,15080,15090,15075,15085,21664
|
|
20201005,1133,15085,15090,15080,15080,63284
|
|
20201005,1134,15080,15095,15075,15090,96069
|
|
20201005,1135,15095,15095,15075,15080,165886
|
|
20201005,1136,15080,15090,15075,15080,69079
|
|
20201005,1137,15080,15080,15075,15075,219880
|
|
20201005,1138,15075,15080,15065,15080,211777
|
|
20201005,1139,15080,15095,15075,15095,158336
|
|
20201005,1140,15095,15105,15095,15105,308681
|
|
20201005,1141,15100,15105,15090,15090,66437
|
|
20201005,1142,15095,15095,15080,15080,35110
|
|
20201005,1143,15080,15090,15075,15090,70832
|
|
20201005,1144,15090,15090,15080,15085,40693
|
|
20201005,1145,15085,15085,15080,15085,25641
|
|
20201005,1146,15085,15085,15080,15080,23432
|
|
20201005,1147,15080,15080,15070,15075,210339
|
|
20201005,1148,15075,15075,15065,15075,169743
|
|
20201005,1149,15070,15085,15070,15085,74677
|
|
20201005,1150,15085,15085,15070,15070,117729
|
|
20201005,1151,15075,15085,15070,15080,54994
|
|
20201005,1152,15085,15085,15065,15065,195296
|
|
20201005,1153,15070,15075,15065,15075,82281
|
|
20201005,1154,15070,15070,15060,15060,44951
|
|
20201005,1155,15065,15075,15060,15065,54558
|
|
20201005,1156,15070,15080,15065,15070,197464
|
|
20201005,1157,15070,15070,15055,15070,126093
|
|
20201005,1158,15070,15070,15055,15060,18830
|
|
20201005,1159,15060,15065,15055,15055,89776
|
|
20201005,1200,15055,15060,15050,15055,89299
|
|
20201005,1201,15050,15065,15050,15065,101651
|
|
20201005,1202,15065,15070,15060,15070,90357
|
|
20201005,1203,15070,15080,15065,15075,51267
|
|
20201005,1204,15075,15080,15050,15055,119177
|
|
20201005,1205,15050,15055,15045,15055,67004
|
|
20201005,1206,15050,15060,15050,15050,36412
|
|
20201005,1207,15050,15055,15045,15055,116132
|
|
20201005,1208,15055,15060,15055,15055,136072
|
|
20201005,1209,15055,15060,15055,15060,72354
|
|
20201005,1210,15055,15055,15050,15055,89373
|
|
20201005,1211,15050,15060,15050,15050,78187
|
|
20201005,1212,15050,15050,15045,15045,82006
|
|
20201005,1213,15050,15050,15030,15035,110366
|
|
20201005,1214,15035,15045,15035,15045,67594
|
|
20201005,1215,15040,15050,15040,15050,162846
|
|
20201005,1216,15045,15050,15040,15045,48532
|
|
20201005,1217,15045,15050,15040,15045,23451
|
|
20201005,1218,15050,15055,15050,15050,37436
|
|
20201005,1219,15050,15060,15050,15055,53097
|
|
20201005,1220,15055,15065,15055,15055,41747
|
|
20201005,1221,15060,15060,15050,15050,16240
|
|
20201005,1222,15050,15055,15045,15050,24162
|
|
20201005,1223,15050,15055,15040,15055,52532
|
|
20201005,1224,15055,15060,15050,15055,74605
|
|
20201005,1225,15050,15065,15050,15065,5285
|
|
20201005,1226,15065,15065,15060,15060,105373
|
|
20201005,1227,15060,15080,15060,15075,236781
|
|
20201005,1228,15080,15080,15075,15080,130289
|
|
20201005,1229,15080,15085,15075,15085,106321
|
|
20201005,1230,15080,15085,15075,15080,85238
|
|
20201005,1231,15080,15085,15080,15085,20012
|
|
20201005,1232,15085,15085,15075,15075,65545
|
|
20201005,1233,15075,15080,15070,15070,10734
|
|
20201005,1234,15070,15075,15055,15060,114271
|
|
20201005,1235,15060,15065,15050,15055,49740
|
|
20201005,1236,15055,15055,15050,15050,17741
|
|
20201005,1237,15055,15055,15050,15050,10498
|
|
20201005,1238,15050,15050,15040,15040,27834
|
|
20201005,1239,15040,15045,15035,15040,39611
|
|
20201005,1240,15035,15035,15025,15030,164111
|
|
20201005,1241,15030,15035,15025,15030,20082
|
|
20201005,1242,15030,15030,15010,15020,143117
|
|
20201005,1243,15020,15030,15015,15030,35931
|
|
20201005,1244,15025,15030,15020,15030,120091
|
|
20201005,1245,15030,15035,15020,15035,42046
|
|
20201005,1246,15030,15035,15020,15020,42573
|
|
20201005,1247,15020,15025,15015,15020,41549
|
|
20201005,1248,15020,15030,15020,15030,9855
|
|
20201005,1249,15025,15030,15015,15020,27676
|
|
20201005,1250,15020,15030,15020,15030,28639
|
|
20201005,1251,15025,15025,15020,15025,73810
|
|
20201005,1252,15030,15040,15030,15040,39038
|
|
20201005,1253,15040,15040,15035,15035,17320
|
|
20201005,1254,15035,15040,15030,15035,19150
|
|
20201005,1255,15035,15040,15015,15015,108213
|
|
20201005,1256,15015,15025,15010,15025,71429
|
|
20201005,1257,15020,15025,15015,15015,76573
|
|
20201005,1258,15010,15020,14990,14995,158203
|
|
20201005,1259,14990,15005,14985,15005,108068
|
|
20201005,1300,15000,15010,14995,15000,23866
|
|
20201005,1301,14995,15005,14985,14990,45851
|
|
20201005,1302,14985,15000,14985,14995,25705
|
|
20201005,1303,14990,15000,14980,14985,32940
|
|
20201005,1304,14985,14995,14985,14990,37858
|
|
20201005,1305,14985,14990,14980,14985,95395
|
|
20201005,1306,14985,14990,14965,14975,204273
|
|
20201005,1307,14970,14990,14965,14990,66538
|
|
20201005,1308,14985,14985,14965,14970,138010
|
|
20201005,1309,14965,14975,14960,14975,98898
|
|
20201005,1310,14975,14980,14960,14965,20771
|
|
20201005,1311,14960,14975,14955,14965,91511
|
|
20201005,1312,14960,14965,14950,14965,67574
|
|
20201005,1313,14960,14980,14960,14980,119446
|
|
20201005,1314,14975,14990,14970,14990,68508
|
|
20201005,1315,14985,15000,14980,14995,79769
|
|
20201005,1316,14995,15005,14985,15005,100438
|
|
20201005,1317,15000,15005,14990,15000,73193
|
|
20201005,1318,14995,15005,14990,14995,50396
|
|
20201005,1319,14990,14995,14990,14990,63991
|
|
20201005,1320,14990,15005,14990,15000,81401
|
|
20201005,1321,15000,15010,15000,15005,60699
|
|
20201005,1322,15000,15010,15000,15010,56385
|
|
20201005,1323,15005,15015,15005,15010,105766
|
|
20201005,1324,15010,15015,15005,15010,63971
|
|
20201005,1325,15005,15010,15000,15000,16610
|
|
20201005,1326,15000,15010,14995,15005,24169
|
|
20201005,1327,15005,15010,15000,15000,37635
|
|
20201005,1328,15000,15000,14990,14995,31717
|
|
20201005,1329,14995,15010,14995,15010,93881
|
|
20201005,1330,15005,15015,15005,15010,41556
|
|
20201005,1331,15010,15020,15010,15020,52294
|
|
20201005,1332,15020,15030,15020,15030,47366
|
|
20201005,1333,15025,15030,15025,15025,30148
|
|
20201005,1334,15025,15030,15020,15020,37991
|
|
20201005,1335,15020,15030,15020,15030,44195
|
|
20201005,1336,15025,15035,15025,15030,64101
|
|
20201005,1337,15030,15040,15030,15030,39711
|
|
20201005,1338,15030,15040,15025,15025,48646
|
|
20201005,1339,15025,15035,15025,15030,24364
|
|
20201005,1340,15030,15035,15020,15020,63115
|
|
20201005,1341,15020,15030,15020,15020,53460
|
|
20201005,1342,15015,15020,15010,15020,87916
|
|
20201005,1343,15015,15030,15015,15030,82034
|
|
20201005,1344,15025,15030,15015,15020,12942
|
|
20201005,1345,15015,15025,15015,15025,8291
|
|
20201005,1346,15020,15030,15015,15020,53336
|
|
20201005,1347,15015,15025,15015,15020,9156
|
|
20201005,1348,15020,15030,15020,15020,21629
|
|
20201005,1349,15020,15025,15010,15015,23299
|
|
20201005,1350,15010,15020,15010,15020,21943
|
|
20201005,1351,15020,15025,15020,15025,4713
|
|
20201005,1352,15025,15030,15020,15020,13029
|
|
20201005,1353,15020,15025,15020,15020,7035
|
|
20201005,1354,15020,15030,15020,15030,56745
|
|
20201005,1355,15025,15030,15025,15025,8983
|
|
20201005,1356,15030,15035,15030,15035,5594
|
|
20201005,1357,15035,15035,15025,15025,16000
|
|
20201005,1358,15020,15025,15020,15020,132704
|
|
20201005,1359,15025,15030,15025,15030,43102
|
|
20201005,1400,15030,15030,15025,15030,34712
|
|
20201005,1401,15035,15040,15025,15030,55483
|
|
20201005,1402,15030,15035,15025,15025,8258
|
|
20201005,1403,15025,15030,15020,15025,48922
|
|
20201005,1404,15020,15025,15015,15015,119016
|
|
20201005,1405,15015,15020,15015,15015,36649
|
|
20201005,1406,15020,15025,15015,15025,78383
|
|
20201005,1407,15025,15045,15025,15045,170981
|
|
20201005,1408,15045,15045,15035,15035,32163
|
|
20201005,1409,15040,15040,15030,15035,59222
|
|
20201005,1410,15035,15040,15030,15035,6972
|
|
20201005,1411,15035,15045,15035,15045,79396
|
|
20201005,1412,15045,15055,15045,15050,62845
|
|
20201005,1413,15050,15055,15045,15050,36603
|
|
20201005,1414,15050,15055,15045,15045,11067
|
|
20201005,1415,15050,15060,15045,15060,42585
|
|
20201005,1416,15060,15060,15045,15050,73356
|
|
20201005,1417,15050,15055,15040,15050,34195
|
|
20201005,1418,15050,15055,15045,15050,11819
|
|
20201005,1419,15050,15050,15040,15040,53049
|
|
20201005,1420,15040,15050,15040,15050,7187
|
|
20201005,1421,15045,15055,15045,15045,26150
|
|
20201005,1422,15045,15045,15040,15040,54469
|
|
20201005,1423,15040,15050,15040,15045,8545
|
|
20201005,1424,15045,15055,15045,15050,20928
|
|
20201005,1425,15050,15055,15050,15050,18885
|
|
20201005,1426,15050,15050,15040,15045,15904
|
|
20201005,1427,15050,15060,15045,15055,128593
|
|
20201005,1428,15060,15070,15055,15065,59754
|
|
20201005,1429,15065,15070,15065,15065,133841
|
|
20201005,1430,15065,15075,15065,15075,116920
|
|
20201005,1431,15075,15075,15065,15065,155880
|
|
20201005,1432,15065,15075,15065,15075,106616
|
|
20201005,1433,15075,15080,15070,15075,68466
|
|
20201005,1434,15075,15080,15075,15075,201475
|
|
20201005,1435,15075,15085,15070,15080,41838
|
|
20201005,1436,15080,15090,15075,15080,208870
|
|
20201005,1437,15080,15085,15075,15080,8626
|
|
20201005,1438,15080,15080,15075,15080,26706
|
|
20201005,1439,15080,15080,15075,15080,48219
|
|
20201005,1440,15080,15095,15080,15090,128872
|
|
20201005,1441,15090,15095,15090,15090,44210
|
|
20201005,1442,15090,15100,15090,15095,91093
|
|
20201005,1443,15100,15105,15095,15100,280176
|
|
20201005,1444,15100,15105,15090,15090,127855
|
|
20201005,1445,15085,15090,15080,15090,49454
|
|
20201005,1446,15095,15105,15095,15100,87559
|
|
20201005,1447,15100,15115,15100,15110,265268
|
|
20201005,1448,15110,15120,15105,15115,55147
|
|
20201005,1449,15115,15120,15110,15115,64304
|
|
20201005,1450,15115,15120,15100,15105,141140
|
|
20201005,1451,15110,15120,15105,15115,22206
|
|
20201005,1452,15115,15120,15110,15110,165735
|
|
20201005,1453,15110,15115,15105,15110,43281
|
|
20201005,1454,15105,15110,15100,15110,45463
|
|
20201005,1455,15110,15110,15090,15100,180225
|
|
20201005,1456,15100,15110,15100,15100,170153
|
|
20201005,1457,15100,15105,15090,15095,183543
|
|
20201005,1458,15095,15095,15080,15085,125735
|
|
20201005,1459,15085,15090,15080,15085,14250
|
|
20201005,1500,15085,15095,15080,15090,67127
|
|
20201005,1501,15090,15095,15070,15075,88939
|
|
20201005,1502,15075,15075,15055,15055,177963
|
|
20201005,1503,15055,15060,15050,15060,49156
|
|
20201005,1504,15055,15060,15040,15045,91829
|
|
20201005,1505,15050,15055,15045,15055,42084
|
|
20201005,1506,15050,15070,15050,15065,37269
|
|
20201005,1507,15060,15065,15050,15050,45160
|
|
20201005,1508,15050,15060,15045,15060,33887
|
|
20201005,1509,15060,15060,15045,15055,19450
|
|
20201005,1510,15050,15055,15035,15050,56510
|
|
20201005,1511,15045,15050,15040,15050,17963
|
|
20201005,1512,15050,15055,15035,15035,19357
|
|
20201005,1513,15040,15045,15035,15040,14137
|
|
20201005,1514,15035,15045,15030,15035,36042
|
|
20201005,1515,15035,15055,15035,15055,45726
|
|
20201005,1516,15050,15055,15045,15050,62600
|
|
20201005,1517,15045,15055,15045,15050,107932
|
|
20201005,1518,15050,15055,15045,15050,42382
|
|
20201005,1519,15045,15055,15045,15055,33013
|
|
20201005,1520,15050,15065,15045,15065,204913
|
|
20201005,1530,15030,15030,15030,15030,447692
|