383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201012,0901,15555,15555,15500,15530,695064
|
|
20201012,0902,15530,15565,15495,15555,599989
|
|
20201012,0903,15550,15555,15490,15500,588496
|
|
20201012,0904,15500,15500,15480,15485,405676
|
|
20201012,0905,15480,15515,15475,15510,198018
|
|
20201012,0906,15510,15510,15465,15470,330207
|
|
20201012,0907,15475,15485,15465,15480,198797
|
|
20201012,0908,15480,15490,15470,15470,171825
|
|
20201012,0909,15465,15485,15460,15485,60341
|
|
20201012,0910,15485,15520,15475,15515,293594
|
|
20201012,0911,15515,15515,15495,15495,239955
|
|
20201012,0912,15495,15525,15495,15510,283140
|
|
20201012,0913,15505,15535,15500,15530,264908
|
|
20201012,0914,15530,15555,15530,15545,289978
|
|
20201012,0915,15540,15540,15490,15500,233695
|
|
20201012,0916,15495,15505,15470,15485,230126
|
|
20201012,0917,15480,15495,15475,15495,248759
|
|
20201012,0918,15490,15505,15470,15475,241228
|
|
20201012,0919,15470,15500,15470,15485,221679
|
|
20201012,0920,15490,15530,15490,15520,320255
|
|
20201012,0921,15520,15530,15505,15525,159865
|
|
20201012,0922,15530,15540,15525,15535,220476
|
|
20201012,0923,15535,15570,15530,15565,415081
|
|
20201012,0924,15565,15600,15560,15595,469248
|
|
20201012,0925,15590,15605,15585,15590,414119
|
|
20201012,0926,15590,15595,15560,15570,293463
|
|
20201012,0927,15570,15580,15560,15565,115923
|
|
20201012,0928,15565,15585,15560,15575,182606
|
|
20201012,0929,15570,15570,15555,15560,113236
|
|
20201012,0930,15560,15570,15555,15570,242583
|
|
20201012,0931,15570,15600,15555,15555,345943
|
|
20201012,0932,15555,15565,15545,15550,86132
|
|
20201012,0933,15550,15575,15545,15575,146460
|
|
20201012,0934,15570,15585,15555,15555,148416
|
|
20201012,0935,15560,15600,15560,15595,465282
|
|
20201012,0936,15595,15610,15585,15590,196337
|
|
20201012,0937,15585,15600,15580,15590,127078
|
|
20201012,0938,15585,15590,15555,15565,73858
|
|
20201012,0939,15560,15565,15550,15550,206834
|
|
20201012,0940,15550,15555,15535,15550,160586
|
|
20201012,0941,15550,15550,15535,15545,174325
|
|
20201012,0942,15550,15560,15540,15540,90645
|
|
20201012,0943,15545,15545,15520,15530,119252
|
|
20201012,0944,15530,15535,15520,15525,124330
|
|
20201012,0945,15525,15535,15520,15520,88478
|
|
20201012,0946,15515,15535,15505,15515,205913
|
|
20201012,0947,15520,15520,15500,15510,118555
|
|
20201012,0948,15510,15515,15490,15495,135032
|
|
20201012,0949,15490,15505,15485,15495,173708
|
|
20201012,0950,15495,15500,15465,15480,221812
|
|
20201012,0951,15475,15485,15465,15480,253081
|
|
20201012,0952,15480,15485,15470,15470,131809
|
|
20201012,0953,15470,15480,15465,15465,91033
|
|
20201012,0954,15465,15470,15460,15465,180048
|
|
20201012,0955,15465,15470,15445,15450,212515
|
|
20201012,0956,15450,15485,15445,15485,137980
|
|
20201012,0957,15485,15510,15465,15470,417361
|
|
20201012,0958,15465,15495,15465,15480,102520
|
|
20201012,0959,15480,15505,15475,15490,152555
|
|
20201012,1000,15490,15500,15490,15490,132961
|
|
20201012,1001,15490,15510,15470,15500,149792
|
|
20201012,1002,15505,15520,15480,15485,203512
|
|
20201012,1003,15485,15485,15450,15460,376457
|
|
20201012,1004,15455,15455,15430,15445,322892
|
|
20201012,1005,15450,15460,15445,15455,56729
|
|
20201012,1006,15455,15460,15450,15450,52708
|
|
20201012,1007,15450,15490,15445,15490,281525
|
|
20201012,1008,15485,15490,15475,15490,73933
|
|
20201012,1009,15490,15490,15440,15440,252314
|
|
20201012,1010,15435,15440,15425,15435,179110
|
|
20201012,1011,15435,15465,15435,15445,160128
|
|
20201012,1012,15445,15470,15435,15460,111392
|
|
20201012,1013,15455,15470,15455,15460,116633
|
|
20201012,1014,15465,15485,15465,15480,360481
|
|
20201012,1015,15480,15480,15460,15460,66756
|
|
20201012,1016,15460,15475,15435,15440,219746
|
|
20201012,1017,15440,15450,15430,15435,228256
|
|
20201012,1018,15435,15445,15425,15445,95896
|
|
20201012,1019,15445,15455,15430,15450,188922
|
|
20201012,1020,15450,15475,15450,15470,268762
|
|
20201012,1021,15465,15470,15450,15470,71181
|
|
20201012,1022,15465,15480,15450,15465,150226
|
|
20201012,1023,15460,15470,15455,15460,58735
|
|
20201012,1024,15460,15495,15460,15490,269762
|
|
20201012,1025,15490,15510,15490,15500,294595
|
|
20201012,1026,15500,15510,15490,15500,80158
|
|
20201012,1027,15500,15515,15490,15510,86920
|
|
20201012,1028,15510,15515,15490,15500,82372
|
|
20201012,1029,15495,15500,15480,15480,69686
|
|
20201012,1030,15475,15480,15460,15465,173053
|
|
20201012,1031,15460,15465,15450,15465,168775
|
|
20201012,1032,15460,15495,15460,15490,192502
|
|
20201012,1033,15490,15505,15490,15505,71158
|
|
20201012,1034,15500,15505,15485,15495,123206
|
|
20201012,1035,15495,15505,15485,15505,28521
|
|
20201012,1036,15505,15525,15500,15515,304399
|
|
20201012,1037,15515,15520,15510,15510,19616
|
|
20201012,1038,15510,15520,15510,15520,80153
|
|
20201012,1039,15525,15540,15520,15535,178066
|
|
20201012,1040,15530,15540,15525,15540,176950
|
|
20201012,1041,15540,15550,15535,15545,150426
|
|
20201012,1042,15545,15560,15540,15555,245300
|
|
20201012,1043,15555,15565,15545,15550,225428
|
|
20201012,1044,15550,15560,15540,15560,95547
|
|
20201012,1045,15560,15570,15560,15570,177012
|
|
20201012,1046,15570,15575,15565,15565,137657
|
|
20201012,1047,15565,15575,15565,15565,101582
|
|
20201012,1048,15565,15570,15560,15560,73516
|
|
20201012,1049,15560,15570,15555,15565,104111
|
|
20201012,1050,15565,15575,15560,15575,104880
|
|
20201012,1051,15575,15585,15570,15580,138625
|
|
20201012,1052,15585,15595,15580,15590,266023
|
|
20201012,1053,15590,15600,15590,15595,88898
|
|
20201012,1054,15595,15595,15580,15590,154014
|
|
20201012,1055,15590,15595,15575,15575,70026
|
|
20201012,1056,15575,15590,15570,15585,61869
|
|
20201012,1057,15585,15590,15580,15590,62896
|
|
20201012,1058,15590,15600,15590,15600,145738
|
|
20201012,1059,15595,15610,15580,15580,497616
|
|
20201012,1100,15580,15595,15575,15590,139048
|
|
20201012,1101,15590,15600,15580,15595,67112
|
|
20201012,1102,15595,15610,15590,15590,143677
|
|
20201012,1103,15590,15595,15580,15585,52734
|
|
20201012,1104,15585,15590,15580,15590,83296
|
|
20201012,1105,15590,15605,15590,15600,120103
|
|
20201012,1106,15600,15620,15595,15615,310778
|
|
20201012,1107,15620,15635,15620,15620,458390
|
|
20201012,1108,15615,15625,15605,15605,132547
|
|
20201012,1109,15605,15610,15575,15585,199437
|
|
20201012,1110,15580,15590,15580,15585,86007
|
|
20201012,1111,15585,15590,15570,15580,159974
|
|
20201012,1112,15575,15585,15560,15565,109013
|
|
20201012,1113,15565,15575,15565,15565,64619
|
|
20201012,1114,15565,15570,15555,15570,37336
|
|
20201012,1115,15570,15570,15565,15565,58267
|
|
20201012,1116,15560,15570,15550,15570,71264
|
|
20201012,1117,15570,15580,15565,15580,56479
|
|
20201012,1118,15580,15585,15570,15570,83129
|
|
20201012,1119,15565,15570,15555,15570,75343
|
|
20201012,1120,15570,15580,15565,15575,50076
|
|
20201012,1121,15575,15580,15570,15575,46756
|
|
20201012,1122,15575,15595,15575,15590,138921
|
|
20201012,1123,15590,15590,15565,15570,80143
|
|
20201012,1124,15570,15570,15560,15565,41563
|
|
20201012,1125,15565,15575,15560,15565,34612
|
|
20201012,1126,15565,15565,15555,15555,119813
|
|
20201012,1127,15550,15555,15545,15555,80697
|
|
20201012,1128,15550,15560,15545,15550,19810
|
|
20201012,1129,15550,15555,15545,15555,34891
|
|
20201012,1130,15555,15555,15545,15550,23468
|
|
20201012,1131,15545,15565,15545,15565,49670
|
|
20201012,1132,15565,15565,15555,15560,35258
|
|
20201012,1133,15555,15580,15555,15575,141147
|
|
20201012,1134,15575,15575,15560,15565,26929
|
|
20201012,1135,15560,15565,15555,15560,29823
|
|
20201012,1136,15555,15560,15540,15560,107411
|
|
20201012,1137,15560,15575,15560,15565,72019
|
|
20201012,1138,15565,15565,15540,15545,120883
|
|
20201012,1139,15545,15550,15540,15545,85318
|
|
20201012,1140,15540,15555,15535,15555,74900
|
|
20201012,1141,15555,15575,15555,15570,94849
|
|
20201012,1142,15570,15575,15570,15570,120532
|
|
20201012,1143,15570,15580,15560,15575,54903
|
|
20201012,1144,15575,15575,15555,15565,13197
|
|
20201012,1145,15570,15575,15565,15565,57855
|
|
20201012,1146,15570,15570,15555,15560,40156
|
|
20201012,1147,15560,15565,15550,15555,73370
|
|
20201012,1148,15555,15560,15550,15550,55049
|
|
20201012,1149,15550,15555,15540,15555,90327
|
|
20201012,1150,15550,15560,15540,15550,39440
|
|
20201012,1151,15550,15565,15540,15555,95979
|
|
20201012,1152,15555,15565,15545,15550,116359
|
|
20201012,1153,15550,15550,15540,15550,7329
|
|
20201012,1154,15550,15555,15545,15555,34955
|
|
20201012,1155,15550,15570,15545,15570,95075
|
|
20201012,1156,15570,15570,15555,15560,50740
|
|
20201012,1157,15560,15560,15540,15550,142536
|
|
20201012,1158,15550,15560,15550,15555,71504
|
|
20201012,1159,15555,15570,15550,15555,56555
|
|
20201012,1200,15550,15555,15540,15540,104815
|
|
20201012,1201,15545,15560,15540,15540,187870
|
|
20201012,1202,15540,15545,15530,15540,73977
|
|
20201012,1203,15540,15540,15530,15530,109436
|
|
20201012,1204,15530,15545,15525,15540,104553
|
|
20201012,1205,15540,15540,15530,15530,95784
|
|
20201012,1206,15530,15530,15520,15525,18316
|
|
20201012,1207,15525,15535,15520,15530,72274
|
|
20201012,1208,15530,15530,15515,15525,31945
|
|
20201012,1209,15525,15530,15520,15525,46929
|
|
20201012,1210,15525,15535,15525,15535,106511
|
|
20201012,1211,15530,15530,15520,15525,3733
|
|
20201012,1212,15525,15535,15520,15530,45997
|
|
20201012,1213,15530,15530,15515,15520,25934
|
|
20201012,1214,15515,15525,15510,15510,80952
|
|
20201012,1215,15510,15520,15505,15515,31733
|
|
20201012,1216,15515,15520,15510,15520,27257
|
|
20201012,1217,15520,15520,15505,15515,31436
|
|
20201012,1218,15510,15515,15505,15510,18292
|
|
20201012,1219,15510,15520,15510,15520,26082
|
|
20201012,1220,15520,15520,15510,15520,59881
|
|
20201012,1221,15520,15530,15520,15525,39744
|
|
20201012,1222,15525,15540,15520,15530,93358
|
|
20201012,1223,15540,15540,15515,15515,121645
|
|
20201012,1224,15515,15515,15505,15510,35864
|
|
20201012,1225,15510,15520,15510,15520,33855
|
|
20201012,1226,15520,15520,15510,15515,25137
|
|
20201012,1227,15515,15515,15505,15515,45776
|
|
20201012,1228,15515,15520,15510,15520,38488
|
|
20201012,1229,15515,15520,15510,15520,8375
|
|
20201012,1230,15515,15520,15505,15505,39299
|
|
20201012,1231,15505,15525,15500,15520,94407
|
|
20201012,1232,15520,15530,15520,15525,129923
|
|
20201012,1233,15525,15525,15510,15515,28609
|
|
20201012,1234,15515,15520,15510,15520,59812
|
|
20201012,1235,15515,15530,15515,15525,12876
|
|
20201012,1236,15525,15530,15525,15530,46388
|
|
20201012,1237,15530,15535,15525,15530,39151
|
|
20201012,1238,15530,15535,15525,15530,21240
|
|
20201012,1239,15530,15530,15515,15525,73498
|
|
20201012,1240,15525,15535,15520,15530,124948
|
|
20201012,1241,15530,15540,15530,15540,71677
|
|
20201012,1242,15540,15540,15535,15540,36176
|
|
20201012,1243,15535,15540,15535,15540,95687
|
|
20201012,1244,15540,15545,15535,15535,97874
|
|
20201012,1245,15535,15540,15535,15540,4709
|
|
20201012,1246,15540,15560,15540,15555,242320
|
|
20201012,1247,15555,15560,15550,15555,31935
|
|
20201012,1248,15555,15560,15555,15560,29552
|
|
20201012,1249,15560,15565,15555,15560,105164
|
|
20201012,1250,15560,15565,15560,15560,104390
|
|
20201012,1251,15560,15565,15550,15560,69745
|
|
20201012,1252,15560,15560,15545,15550,21581
|
|
20201012,1253,15550,15555,15540,15545,135372
|
|
20201012,1254,15545,15550,15540,15550,11996
|
|
20201012,1255,15550,15555,15545,15555,43148
|
|
20201012,1256,15555,15555,15545,15545,13400
|
|
20201012,1257,15545,15550,15535,15535,29954
|
|
20201012,1258,15530,15535,15525,15525,75943
|
|
20201012,1259,15525,15535,15525,15530,37580
|
|
20201012,1300,15530,15540,15525,15540,38104
|
|
20201012,1301,15540,15540,15525,15530,55856
|
|
20201012,1302,15535,15540,15530,15535,57102
|
|
20201012,1303,15535,15535,15525,15530,37955
|
|
20201012,1304,15530,15530,15520,15520,54783
|
|
20201012,1305,15520,15530,15515,15530,77377
|
|
20201012,1306,15530,15530,15520,15525,3232
|
|
20201012,1307,15525,15525,15520,15525,63781
|
|
20201012,1308,15525,15525,15520,15525,64720
|
|
20201012,1309,15525,15530,15520,15530,31286
|
|
20201012,1310,15525,15535,15525,15530,62993
|
|
20201012,1311,15530,15535,15515,15520,57369
|
|
20201012,1312,15520,15520,15505,15515,85696
|
|
20201012,1313,15515,15515,15500,15510,192991
|
|
20201012,1314,15515,15520,15510,15520,30848
|
|
20201012,1315,15520,15520,15510,15515,58418
|
|
20201012,1316,15510,15525,15510,15520,25900
|
|
20201012,1317,15520,15520,15510,15510,27703
|
|
20201012,1318,15510,15515,15510,15515,25401
|
|
20201012,1319,15510,15515,15505,15510,16249
|
|
20201012,1320,15515,15515,15510,15515,3889
|
|
20201012,1321,15515,15515,15505,15510,20538
|
|
20201012,1322,15510,15515,15505,15515,21248
|
|
20201012,1323,15515,15525,15510,15525,21989
|
|
20201012,1324,15525,15525,15520,15525,43005
|
|
20201012,1325,15530,15530,15510,15510,99574
|
|
20201012,1326,15510,15510,15505,15505,31653
|
|
20201012,1327,15505,15510,15495,15495,160860
|
|
20201012,1328,15495,15500,15480,15485,105153
|
|
20201012,1329,15485,15490,15480,15490,54462
|
|
20201012,1330,15490,15500,15485,15495,34871
|
|
20201012,1331,15490,15495,15480,15480,71725
|
|
20201012,1332,15480,15485,15475,15480,91733
|
|
20201012,1333,15480,15485,15480,15485,46549
|
|
20201012,1334,15480,15485,15470,15480,76326
|
|
20201012,1335,15480,15490,15475,15475,80358
|
|
20201012,1336,15480,15490,15475,15485,39796
|
|
20201012,1337,15480,15510,15480,15505,140527
|
|
20201012,1338,15510,15510,15495,15495,76381
|
|
20201012,1339,15495,15505,15495,15505,11464
|
|
20201012,1340,15505,15510,15500,15505,11412
|
|
20201012,1341,15510,15515,15505,15505,35668
|
|
20201012,1342,15505,15515,15505,15510,16984
|
|
20201012,1343,15510,15510,15490,15490,96370
|
|
20201012,1344,15490,15495,15485,15490,39712
|
|
20201012,1345,15490,15505,15490,15500,56178
|
|
20201012,1346,15500,15505,15495,15495,50829
|
|
20201012,1347,15495,15500,15490,15495,14233
|
|
20201012,1348,15495,15500,15490,15500,17990
|
|
20201012,1349,15500,15520,15500,15510,106184
|
|
20201012,1350,15505,15510,15505,15510,28920
|
|
20201012,1351,15505,15510,15495,15500,59479
|
|
20201012,1352,15500,15505,15490,15490,90146
|
|
20201012,1353,15490,15495,15485,15490,86041
|
|
20201012,1354,15490,15495,15475,15475,123548
|
|
20201012,1355,15480,15485,15475,15480,13667
|
|
20201012,1356,15475,15475,15460,15470,105915
|
|
20201012,1357,15465,15465,15455,15460,120589
|
|
20201012,1358,15460,15470,15460,15470,73436
|
|
20201012,1359,15470,15470,15465,15470,13364
|
|
20201012,1400,15470,15475,15470,15475,22934
|
|
20201012,1401,15480,15480,15460,15470,163104
|
|
20201012,1402,15470,15480,15465,15470,92279
|
|
20201012,1403,15470,15485,15465,15480,35947
|
|
20201012,1404,15480,15505,15480,15500,102856
|
|
20201012,1405,15500,15525,15495,15520,462079
|
|
20201012,1406,15520,15535,15520,15525,183702
|
|
20201012,1407,15525,15530,15520,15525,51121
|
|
20201012,1408,15525,15530,15520,15520,95989
|
|
20201012,1409,15520,15530,15520,15525,47060
|
|
20201012,1410,15525,15535,15525,15530,89077
|
|
20201012,1411,15530,15535,15525,15530,101343
|
|
20201012,1412,15530,15530,15525,15530,20840
|
|
20201012,1413,15525,15530,15510,15510,68158
|
|
20201012,1414,15510,15515,15505,15505,67169
|
|
20201012,1415,15505,15520,15505,15510,12327
|
|
20201012,1416,15515,15515,15500,15505,23406
|
|
20201012,1417,15505,15505,15490,15495,80958
|
|
20201012,1418,15495,15510,15495,15505,32975
|
|
20201012,1419,15505,15520,15505,15515,53818
|
|
20201012,1420,15515,15520,15505,15505,25733
|
|
20201012,1421,15505,15515,15500,15510,39483
|
|
20201012,1422,15510,15515,15500,15505,65448
|
|
20201012,1423,15500,15510,15500,15500,105609
|
|
20201012,1424,15500,15505,15495,15500,82994
|
|
20201012,1425,15505,15510,15500,15510,18829
|
|
20201012,1426,15500,15510,15495,15500,35209
|
|
20201012,1427,15505,15510,15500,15500,23182
|
|
20201012,1428,15500,15500,15490,15490,94910
|
|
20201012,1429,15490,15495,15485,15495,20181
|
|
20201012,1430,15495,15500,15485,15490,57575
|
|
20201012,1431,15495,15495,15485,15485,73662
|
|
20201012,1432,15485,15495,15480,15495,87253
|
|
20201012,1433,15495,15510,15495,15500,106703
|
|
20201012,1434,15500,15500,15485,15485,36484
|
|
20201012,1435,15485,15500,15480,15500,22149
|
|
20201012,1436,15500,15510,15500,15505,45900
|
|
20201012,1437,15505,15510,15490,15495,110652
|
|
20201012,1438,15490,15505,15485,15500,15903
|
|
20201012,1439,15505,15515,15505,15510,279301
|
|
20201012,1440,15510,15515,15510,15515,40159
|
|
20201012,1441,15515,15515,15500,15510,20781
|
|
20201012,1442,15510,15520,15510,15515,68029
|
|
20201012,1443,15510,15520,15505,15510,14613
|
|
20201012,1444,15510,15510,15495,15510,59391
|
|
20201012,1445,15510,15510,15505,15505,69644
|
|
20201012,1446,15505,15515,15505,15505,58980
|
|
20201012,1447,15505,15505,15495,15500,114047
|
|
20201012,1448,15500,15505,15490,15495,31959
|
|
20201012,1449,15500,15505,15500,15505,37816
|
|
20201012,1450,15505,15505,15500,15505,6520
|
|
20201012,1451,15510,15515,15505,15515,125033
|
|
20201012,1452,15510,15515,15505,15515,21138
|
|
20201012,1453,15515,15520,15515,15520,10113
|
|
20201012,1454,15515,15545,15515,15535,454604
|
|
20201012,1455,15540,15545,15530,15540,121927
|
|
20201012,1456,15540,15545,15530,15530,50322
|
|
20201012,1457,15530,15545,15530,15540,96881
|
|
20201012,1458,15535,15550,15530,15545,91496
|
|
20201012,1459,15545,15545,15540,15540,76462
|
|
20201012,1500,15540,15540,15530,15535,68481
|
|
20201012,1501,15535,15545,15535,15540,25654
|
|
20201012,1502,15540,15545,15535,15540,151760
|
|
20201012,1503,15540,15540,15530,15535,56061
|
|
20201012,1504,15530,15545,15530,15540,88181
|
|
20201012,1505,15540,15540,15535,15540,36747
|
|
20201012,1506,15535,15540,15530,15540,44602
|
|
20201012,1507,15540,15545,15535,15535,90337
|
|
20201012,1508,15540,15550,15535,15545,105987
|
|
20201012,1509,15545,15545,15530,15540,90668
|
|
20201012,1510,15535,15535,15515,15520,390899
|
|
20201012,1511,15520,15535,15520,15530,104301
|
|
20201012,1512,15530,15540,15530,15540,33326
|
|
20201012,1513,15540,15540,15520,15520,17872
|
|
20201012,1514,15520,15525,15510,15515,30774
|
|
20201012,1515,15515,15520,15505,15510,30690
|
|
20201012,1516,15510,15520,15510,15520,31182
|
|
20201012,1517,15520,15520,15510,15510,31384
|
|
20201012,1518,15510,15525,15510,15525,13422
|
|
20201012,1519,15520,15525,15520,15525,142488
|
|
20201012,1520,15520,15525,15510,15510,177006
|
|
20201012,1530,15530,15530,15530,15530,270178
|