383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201008,0901,15630,15660,15630,15640,1391380
|
|
20201008,0902,15640,15650,15615,15615,455255
|
|
20201008,0903,15620,15625,15605,15620,660733
|
|
20201008,0904,15620,15625,15590,15595,276321
|
|
20201008,0905,15595,15605,15590,15590,429904
|
|
20201008,0906,15595,15605,15585,15600,643098
|
|
20201008,0907,15600,15610,15585,15595,432692
|
|
20201008,0908,15600,15600,15570,15580,250379
|
|
20201008,0909,15580,15585,15560,15560,259472
|
|
20201008,0910,15560,15580,15555,15565,387687
|
|
20201008,0911,15570,15570,15555,15560,203136
|
|
20201008,0912,15560,15575,15560,15565,206559
|
|
20201008,0913,15565,15570,15555,15560,66486
|
|
20201008,0914,15560,15560,15535,15535,109745
|
|
20201008,0915,15540,15555,15535,15545,110963
|
|
20201008,0916,15545,15550,15525,15550,137540
|
|
20201008,0917,15545,15550,15535,15535,101416
|
|
20201008,0918,15535,15555,15530,15555,148902
|
|
20201008,0919,15550,15560,15535,15545,286729
|
|
20201008,0920,15545,15565,15540,15560,107308
|
|
20201008,0921,15565,15575,15560,15565,221334
|
|
20201008,0922,15565,15575,15550,15550,176337
|
|
20201008,0923,15545,15550,15510,15520,214801
|
|
20201008,0924,15515,15520,15485,15505,568481
|
|
20201008,0925,15505,15510,15495,15500,173800
|
|
20201008,0926,15500,15505,15490,15500,182391
|
|
20201008,0927,15500,15500,15475,15485,342094
|
|
20201008,0928,15485,15510,15475,15510,252308
|
|
20201008,0929,15510,15515,15495,15500,273477
|
|
20201008,0930,15500,15515,15495,15510,139709
|
|
20201008,0931,15510,15515,15500,15510,261382
|
|
20201008,0932,15510,15535,15505,15530,283665
|
|
20201008,0933,15535,15550,15535,15545,214106
|
|
20201008,0934,15545,15560,15545,15555,323591
|
|
20201008,0935,15555,15560,15535,15540,201191
|
|
20201008,0936,15540,15540,15495,15500,249683
|
|
20201008,0937,15500,15520,15500,15510,143931
|
|
20201008,0938,15510,15520,15505,15510,74994
|
|
20201008,0939,15510,15525,15505,15515,290099
|
|
20201008,0940,15515,15520,15500,15510,119931
|
|
20201008,0941,15510,15520,15490,15495,144395
|
|
20201008,0942,15495,15495,15480,15490,246920
|
|
20201008,0943,15490,15495,15475,15485,197748
|
|
20201008,0944,15485,15500,15480,15485,40147
|
|
20201008,0945,15490,15500,15490,15495,49719
|
|
20201008,0946,15495,15495,15485,15490,151517
|
|
20201008,0947,15485,15510,15480,15505,153999
|
|
20201008,0948,15510,15530,15505,15525,352249
|
|
20201008,0949,15520,15540,15520,15535,415239
|
|
20201008,0950,15535,15545,15525,15535,152264
|
|
20201008,0951,15530,15540,15525,15530,190527
|
|
20201008,0952,15530,15535,15520,15530,38162
|
|
20201008,0953,15530,15550,15520,15550,204494
|
|
20201008,0954,15545,15555,15535,15535,138596
|
|
20201008,0955,15540,15545,15530,15540,52412
|
|
20201008,0956,15540,15545,15530,15545,106424
|
|
20201008,0957,15540,15540,15525,15530,44460
|
|
20201008,0958,15530,15530,15510,15515,153338
|
|
20201008,0959,15515,15515,15485,15485,175338
|
|
20201008,1000,15490,15500,15480,15495,236280
|
|
20201008,1001,15495,15515,15490,15515,59342
|
|
20201008,1002,15515,15525,15505,15505,201919
|
|
20201008,1003,15505,15505,15485,15490,171610
|
|
20201008,1004,15490,15495,15460,15460,393799
|
|
20201008,1005,15460,15475,15455,15470,163919
|
|
20201008,1006,15470,15470,15455,15460,112772
|
|
20201008,1007,15465,15470,15455,15465,207207
|
|
20201008,1008,15465,15485,15465,15485,160711
|
|
20201008,1009,15485,15485,15465,15465,141525
|
|
20201008,1010,15470,15470,15445,15460,274307
|
|
20201008,1011,15455,15465,15450,15460,78518
|
|
20201008,1012,15455,15465,15455,15460,71682
|
|
20201008,1013,15460,15465,15440,15455,327577
|
|
20201008,1014,15460,15460,15435,15440,111015
|
|
20201008,1015,15440,15450,15425,15445,223388
|
|
20201008,1016,15445,15445,15415,15425,173561
|
|
20201008,1017,15425,15435,15410,15415,119928
|
|
20201008,1018,15415,15415,15395,15405,378363
|
|
20201008,1019,15400,15410,15395,15400,237791
|
|
20201008,1020,15400,15405,15395,15395,43479
|
|
20201008,1021,15400,15400,15385,15400,270072
|
|
20201008,1022,15395,15425,15395,15415,230456
|
|
20201008,1023,15415,15420,15400,15400,112286
|
|
20201008,1024,15400,15405,15390,15395,233059
|
|
20201008,1025,15390,15400,15375,15375,407737
|
|
20201008,1026,15375,15385,15370,15380,406907
|
|
20201008,1027,15385,15385,15375,15380,101665
|
|
20201008,1028,15380,15380,15350,15360,244581
|
|
20201008,1029,15360,15365,15350,15355,124230
|
|
20201008,1030,15355,15360,15335,15355,206098
|
|
20201008,1031,15355,15355,15330,15330,221134
|
|
20201008,1032,15330,15330,15315,15325,259113
|
|
20201008,1033,15325,15325,15310,15310,208442
|
|
20201008,1034,15310,15345,15310,15345,160808
|
|
20201008,1035,15345,15370,15335,15365,257771
|
|
20201008,1036,15365,15380,15360,15380,128241
|
|
20201008,1037,15380,15395,15380,15390,235739
|
|
20201008,1038,15390,15395,15365,15370,290104
|
|
20201008,1039,15375,15375,15360,15360,153475
|
|
20201008,1040,15360,15390,15355,15370,138953
|
|
20201008,1041,15370,15375,15360,15360,106997
|
|
20201008,1042,15360,15365,15355,15360,112039
|
|
20201008,1043,15360,15375,15360,15370,63293
|
|
20201008,1044,15370,15370,15350,15355,181952
|
|
20201008,1045,15355,15360,15345,15360,125649
|
|
20201008,1046,15365,15365,15350,15350,107679
|
|
20201008,1047,15355,15370,15350,15360,68305
|
|
20201008,1048,15360,15365,15320,15335,278330
|
|
20201008,1049,15325,15340,15320,15335,108795
|
|
20201008,1050,15335,15340,15325,15330,62699
|
|
20201008,1051,15330,15335,15330,15330,49504
|
|
20201008,1052,15330,15330,15300,15305,211970
|
|
20201008,1053,15300,15335,15300,15330,121101
|
|
20201008,1054,15330,15355,15330,15350,96448
|
|
20201008,1055,15350,15370,15350,15365,115216
|
|
20201008,1056,15365,15410,15360,15400,666775
|
|
20201008,1057,15395,15405,15380,15395,148414
|
|
20201008,1058,15395,15395,15375,15380,150147
|
|
20201008,1059,15385,15390,15380,15385,94046
|
|
20201008,1100,15385,15395,15380,15390,220588
|
|
20201008,1101,15390,15400,15390,15395,242663
|
|
20201008,1102,15395,15410,15385,15400,118763
|
|
20201008,1103,15400,15425,15395,15420,252841
|
|
20201008,1104,15420,15430,15415,15425,187791
|
|
20201008,1105,15425,15425,15415,15420,182507
|
|
20201008,1106,15420,15420,15400,15405,149528
|
|
20201008,1107,15400,15405,15395,15400,53814
|
|
20201008,1108,15395,15395,15385,15385,79238
|
|
20201008,1109,15385,15390,15380,15385,42888
|
|
20201008,1110,15385,15405,15385,15405,88245
|
|
20201008,1111,15410,15415,15405,15410,72686
|
|
20201008,1112,15410,15415,15390,15395,30217
|
|
20201008,1113,15395,15405,15390,15400,46636
|
|
20201008,1114,15405,15405,15390,15395,94674
|
|
20201008,1115,15390,15390,15380,15385,82508
|
|
20201008,1116,15385,15385,15380,15380,37947
|
|
20201008,1117,15375,15380,15360,15360,118879
|
|
20201008,1118,15365,15375,15360,15370,69293
|
|
20201008,1119,15370,15380,15365,15380,57680
|
|
20201008,1120,15375,15380,15370,15380,50443
|
|
20201008,1121,15375,15375,15355,15360,98990
|
|
20201008,1122,15360,15365,15355,15365,72020
|
|
20201008,1123,15365,15375,15365,15370,244774
|
|
20201008,1124,15370,15390,15370,15385,96498
|
|
20201008,1125,15385,15415,15385,15400,337050
|
|
20201008,1126,15400,15405,15380,15385,181726
|
|
20201008,1127,15385,15395,15375,15390,44888
|
|
20201008,1128,15390,15395,15370,15375,189264
|
|
20201008,1129,15375,15380,15365,15380,61333
|
|
20201008,1130,15375,15380,15370,15370,49992
|
|
20201008,1131,15370,15370,15350,15360,110301
|
|
20201008,1132,15355,15370,15355,15365,93093
|
|
20201008,1133,15365,15370,15360,15365,48793
|
|
20201008,1134,15370,15375,15370,15370,36512
|
|
20201008,1135,15370,15375,15370,15370,39947
|
|
20201008,1136,15375,15375,15365,15365,20525
|
|
20201008,1137,15370,15370,15360,15360,129387
|
|
20201008,1138,15360,15370,15355,15365,85525
|
|
20201008,1139,15365,15390,15360,15385,43924
|
|
20201008,1140,15385,15390,15380,15390,65078
|
|
20201008,1141,15390,15395,15385,15390,124168
|
|
20201008,1142,15390,15405,15390,15405,83808
|
|
20201008,1143,15405,15415,15400,15405,132410
|
|
20201008,1144,15400,15420,15400,15415,260272
|
|
20201008,1145,15415,15415,15405,15415,125025
|
|
20201008,1146,15415,15415,15395,15400,54544
|
|
20201008,1147,15400,15410,15400,15405,140350
|
|
20201008,1148,15405,15410,15400,15405,11757
|
|
20201008,1149,15405,15415,15400,15410,140676
|
|
20201008,1150,15410,15410,15395,15400,55268
|
|
20201008,1151,15395,15400,15390,15395,49398
|
|
20201008,1152,15400,15405,15390,15395,74465
|
|
20201008,1153,15390,15400,15390,15400,12888
|
|
20201008,1154,15400,15405,15390,15395,53074
|
|
20201008,1155,15400,15420,15395,15415,135153
|
|
20201008,1156,15415,15420,15410,15420,76410
|
|
20201008,1157,15420,15420,15410,15415,32767
|
|
20201008,1158,15420,15425,15415,15425,169685
|
|
20201008,1159,15430,15435,15425,15430,259429
|
|
20201008,1200,15430,15445,15430,15435,152162
|
|
20201008,1201,15440,15455,15435,15445,309514
|
|
20201008,1202,15450,15450,15445,15450,52502
|
|
20201008,1203,15445,15455,15435,15435,121338
|
|
20201008,1204,15435,15435,15415,15420,165582
|
|
20201008,1205,15420,15425,15420,15420,51156
|
|
20201008,1206,15415,15420,15410,15415,95017
|
|
20201008,1207,15410,15430,15410,15430,74209
|
|
20201008,1208,15425,15435,15420,15435,54210
|
|
20201008,1209,15435,15440,15425,15430,95276
|
|
20201008,1210,15435,15440,15425,15435,44420
|
|
20201008,1211,15435,15450,15430,15445,101644
|
|
20201008,1212,15450,15455,15445,15455,98527
|
|
20201008,1213,15455,15455,15435,15445,102334
|
|
20201008,1214,15445,15445,15435,15435,91847
|
|
20201008,1215,15435,15445,15430,15440,116652
|
|
20201008,1216,15445,15450,15440,15445,84854
|
|
20201008,1217,15445,15455,15445,15455,62213
|
|
20201008,1218,15455,15455,15445,15450,38771
|
|
20201008,1219,15455,15460,15440,15445,70897
|
|
20201008,1220,15445,15450,15430,15435,141568
|
|
20201008,1221,15435,15440,15435,15435,56336
|
|
20201008,1222,15430,15435,15415,15415,75537
|
|
20201008,1223,15420,15425,15415,15425,89746
|
|
20201008,1224,15425,15445,15425,15435,105320
|
|
20201008,1225,15440,15450,15440,15445,37240
|
|
20201008,1226,15445,15455,15440,15445,57176
|
|
20201008,1227,15450,15450,15440,15445,26192
|
|
20201008,1228,15445,15450,15440,15450,59198
|
|
20201008,1229,15445,15455,15440,15450,42172
|
|
20201008,1230,15450,15450,15440,15450,31453
|
|
20201008,1231,15445,15450,15425,15425,108552
|
|
20201008,1232,15430,15435,15425,15435,17579
|
|
20201008,1233,15435,15440,15430,15440,78575
|
|
20201008,1234,15440,15455,15440,15450,97662
|
|
20201008,1235,15455,15460,15445,15450,69809
|
|
20201008,1236,15455,15455,15450,15455,12092
|
|
20201008,1237,15450,15450,15445,15445,32221
|
|
20201008,1238,15445,15470,15445,15465,134510
|
|
20201008,1239,15465,15485,15460,15480,151395
|
|
20201008,1240,15485,15485,15470,15475,199641
|
|
20201008,1241,15475,15480,15455,15455,137700
|
|
20201008,1242,15455,15475,15450,15470,52677
|
|
20201008,1243,15470,15490,15465,15485,133573
|
|
20201008,1244,15480,15490,15480,15485,130111
|
|
20201008,1245,15485,15495,15480,15495,154689
|
|
20201008,1246,15495,15500,15485,15500,119202
|
|
20201008,1247,15495,15505,15495,15505,220078
|
|
20201008,1248,15500,15505,15490,15495,59355
|
|
20201008,1249,15495,15500,15485,15490,48894
|
|
20201008,1250,15490,15505,15490,15505,351706
|
|
20201008,1251,15505,15505,15495,15500,131633
|
|
20201008,1252,15505,15510,15500,15500,87390
|
|
20201008,1253,15500,15505,15490,15490,147166
|
|
20201008,1254,15490,15495,15475,15475,369947
|
|
20201008,1255,15475,15485,15470,15480,81797
|
|
20201008,1256,15485,15485,15465,15470,94499
|
|
20201008,1257,15475,15480,15470,15470,42152
|
|
20201008,1258,15475,15480,15465,15465,65736
|
|
20201008,1259,15475,15480,15470,15480,31913
|
|
20201008,1300,15480,15480,15470,15470,129890
|
|
20201008,1301,15475,15480,15470,15470,76225
|
|
20201008,1302,15470,15480,15470,15475,35082
|
|
20201008,1303,15480,15490,15475,15485,51407
|
|
20201008,1304,15490,15490,15480,15485,66760
|
|
20201008,1305,15485,15485,15475,15475,28141
|
|
20201008,1306,15480,15490,15475,15475,42161
|
|
20201008,1307,15475,15475,15450,15450,98624
|
|
20201008,1308,15450,15455,15435,15440,124564
|
|
20201008,1309,15435,15440,15425,15425,55083
|
|
20201008,1310,15430,15445,15425,15440,51909
|
|
20201008,1311,15435,15435,15410,15410,306117
|
|
20201008,1312,15410,15415,15400,15415,167842
|
|
20201008,1313,15415,15415,15405,15410,69421
|
|
20201008,1314,15410,15415,15400,15415,166874
|
|
20201008,1315,15415,15415,15390,15395,110369
|
|
20201008,1316,15395,15400,15385,15385,134248
|
|
20201008,1317,15385,15400,15375,15400,223179
|
|
20201008,1318,15400,15405,15390,15400,89380
|
|
20201008,1319,15395,15405,15385,15385,162092
|
|
20201008,1320,15385,15405,15380,15400,45942
|
|
20201008,1321,15400,15415,15400,15415,67052
|
|
20201008,1322,15415,15420,15415,15420,152420
|
|
20201008,1323,15420,15425,15415,15420,68791
|
|
20201008,1324,15420,15425,15410,15415,41850
|
|
20201008,1325,15415,15425,15415,15420,71048
|
|
20201008,1326,15425,15430,15420,15420,54630
|
|
20201008,1327,15420,15435,15420,15435,169838
|
|
20201008,1328,15435,15450,15435,15435,171939
|
|
20201008,1329,15435,15445,15435,15435,35669
|
|
20201008,1330,15435,15435,15430,15430,74605
|
|
20201008,1331,15430,15435,15430,15430,130017
|
|
20201008,1332,15430,15435,15425,15430,30944
|
|
20201008,1333,15430,15435,15425,15430,28542
|
|
20201008,1334,15425,15430,15415,15425,39381
|
|
20201008,1335,15425,15435,15425,15435,34019
|
|
20201008,1336,15435,15445,15435,15440,73067
|
|
20201008,1337,15440,15445,15435,15435,16497
|
|
20201008,1338,15440,15440,15430,15430,27980
|
|
20201008,1339,15435,15435,15420,15420,91788
|
|
20201008,1340,15425,15435,15425,15430,75564
|
|
20201008,1341,15430,15440,15430,15430,51847
|
|
20201008,1342,15430,15430,15420,15425,118505
|
|
20201008,1343,15425,15430,15415,15425,29230
|
|
20201008,1344,15420,15430,15420,15430,10611
|
|
20201008,1345,15425,15430,15425,15425,27816
|
|
20201008,1346,15425,15430,15425,15430,23843
|
|
20201008,1347,15430,15440,15425,15435,54335
|
|
20201008,1348,15435,15460,15435,15455,245018
|
|
20201008,1349,15455,15455,15440,15450,88306
|
|
20201008,1350,15445,15455,15440,15455,48259
|
|
20201008,1351,15455,15455,15445,15455,77498
|
|
20201008,1352,15455,15480,15450,15480,206156
|
|
20201008,1353,15475,15495,15475,15495,320705
|
|
20201008,1354,15490,15495,15470,15475,322384
|
|
20201008,1355,15475,15485,15470,15475,66852
|
|
20201008,1356,15480,15485,15475,15475,54079
|
|
20201008,1357,15475,15475,15460,15465,71447
|
|
20201008,1358,15465,15470,15460,15470,33672
|
|
20201008,1359,15465,15470,15455,15460,83383
|
|
20201008,1400,15455,15465,15455,15460,41360
|
|
20201008,1401,15460,15475,15460,15470,109229
|
|
20201008,1402,15470,15470,15460,15460,111459
|
|
20201008,1403,15460,15470,15455,15470,38596
|
|
20201008,1404,15470,15475,15460,15465,42607
|
|
20201008,1405,15460,15465,15450,15460,71730
|
|
20201008,1406,15455,15455,15450,15450,56865
|
|
20201008,1407,15450,15455,15450,15455,44510
|
|
20201008,1408,15450,15455,15440,15440,82658
|
|
20201008,1409,15435,15440,15430,15435,116639
|
|
20201008,1410,15435,15440,15425,15430,99888
|
|
20201008,1411,15430,15445,15430,15445,113488
|
|
20201008,1412,15445,15460,15445,15455,55156
|
|
20201008,1413,15455,15480,15450,15475,212793
|
|
20201008,1414,15475,15480,15460,15470,89119
|
|
20201008,1415,15470,15475,15465,15465,54603
|
|
20201008,1416,15470,15475,15465,15465,27919
|
|
20201008,1417,15465,15475,15455,15470,76864
|
|
20201008,1418,15475,15475,15465,15475,73951
|
|
20201008,1419,15475,15480,15470,15480,110441
|
|
20201008,1420,15475,15485,15475,15485,61674
|
|
20201008,1421,15480,15495,15470,15475,254208
|
|
20201008,1422,15475,15480,15470,15475,48635
|
|
20201008,1423,15475,15480,15465,15475,69579
|
|
20201008,1424,15470,15485,15470,15480,75761
|
|
20201008,1425,15480,15480,15470,15470,356810
|
|
20201008,1426,15470,15475,15465,15470,134513
|
|
20201008,1427,15465,15475,15455,15460,97323
|
|
20201008,1428,15465,15470,15460,15470,68384
|
|
20201008,1429,15460,15470,15460,15460,69281
|
|
20201008,1430,15460,15460,15450,15455,85631
|
|
20201008,1431,15455,15480,15455,15480,153604
|
|
20201008,1432,15480,15500,15475,15495,248077
|
|
20201008,1433,15495,15495,15475,15480,58751
|
|
20201008,1434,15480,15485,15470,15480,122812
|
|
20201008,1435,15480,15490,15475,15485,62615
|
|
20201008,1436,15485,15495,15480,15490,52525
|
|
20201008,1437,15490,15515,15490,15515,409247
|
|
20201008,1438,15515,15520,15505,15515,96516
|
|
20201008,1439,15515,15530,15505,15525,286550
|
|
20201008,1440,15525,15530,15510,15515,123633
|
|
20201008,1441,15510,15515,15495,15505,106415
|
|
20201008,1442,15510,15525,15505,15520,38677
|
|
20201008,1443,15520,15525,15510,15525,97216
|
|
20201008,1444,15530,15530,15515,15520,112832
|
|
20201008,1445,15520,15530,15510,15510,52065
|
|
20201008,1446,15505,15520,15490,15495,106270
|
|
20201008,1447,15500,15500,15460,15465,368730
|
|
20201008,1448,15465,15470,15455,15470,147472
|
|
20201008,1449,15465,15470,15460,15460,132999
|
|
20201008,1450,15455,15475,15450,15475,91023
|
|
20201008,1451,15470,15475,15465,15470,89010
|
|
20201008,1452,15475,15495,15470,15490,122430
|
|
20201008,1453,15490,15495,15480,15480,84917
|
|
20201008,1454,15480,15490,15475,15480,28926
|
|
20201008,1455,15480,15485,15475,15480,15270
|
|
20201008,1456,15480,15500,15480,15495,144509
|
|
20201008,1457,15495,15500,15480,15485,79088
|
|
20201008,1458,15485,15495,15475,15475,78521
|
|
20201008,1459,15475,15485,15470,15480,68703
|
|
20201008,1500,15480,15485,15475,15475,46901
|
|
20201008,1501,15475,15500,15475,15490,211354
|
|
20201008,1502,15495,15500,15490,15490,66878
|
|
20201008,1503,15495,15500,15490,15500,32428
|
|
20201008,1504,15500,15535,15500,15525,673151
|
|
20201008,1505,15525,15530,15515,15520,274630
|
|
20201008,1506,15520,15525,15500,15505,104997
|
|
20201008,1507,15510,15525,15505,15525,225478
|
|
20201008,1508,15525,15525,15510,15510,60865
|
|
20201008,1509,15515,15530,15515,15525,60450
|
|
20201008,1510,15525,15530,15520,15525,150313
|
|
20201008,1511,15520,15525,15510,15515,113084
|
|
20201008,1512,15515,15520,15510,15520,41188
|
|
20201008,1513,15515,15525,15510,15515,143517
|
|
20201008,1514,15515,15520,15495,15500,154693
|
|
20201008,1515,15500,15505,15490,15490,48787
|
|
20201008,1516,15490,15495,15485,15490,138407
|
|
20201008,1517,15495,15495,15470,15475,204027
|
|
20201008,1518,15480,15485,15465,15470,163065
|
|
20201008,1519,15465,15475,15455,15455,95195
|
|
20201008,1520,15460,15465,15455,15460,455065
|
|
20201008,1530,15415,15415,15415,15415,434648
|