383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201023,0901,15120,15155,15115,15120,783852
|
|
20201023,0902,15120,15130,15100,15110,734378
|
|
20201023,0903,15110,15140,15100,15110,893133
|
|
20201023,0904,15110,15110,15075,15095,694499
|
|
20201023,0905,15090,15095,15080,15085,279054
|
|
20201023,0906,15085,15090,15060,15070,589516
|
|
20201023,0907,15065,15085,15055,15070,391657
|
|
20201023,0908,15065,15070,15055,15060,199394
|
|
20201023,0909,15065,15065,15045,15050,441742
|
|
20201023,0910,15050,15055,15025,15030,419524
|
|
20201023,0911,15030,15050,15020,15050,256795
|
|
20201023,0912,15050,15050,15020,15035,322267
|
|
20201023,0913,15035,15035,15020,15020,371789
|
|
20201023,0914,15020,15030,15010,15020,185073
|
|
20201023,0915,15020,15030,15005,15025,274538
|
|
20201023,0916,15030,15035,15025,15025,187698
|
|
20201023,0917,15030,15030,15015,15020,153904
|
|
20201023,0918,15015,15020,14995,15000,387030
|
|
20201023,0919,15000,15005,14990,14995,198372
|
|
20201023,0920,14995,15000,14980,14995,472633
|
|
20201023,0921,14995,15020,14995,15020,106180
|
|
20201023,0922,15020,15035,15015,15025,363603
|
|
20201023,0923,15025,15035,15020,15025,117119
|
|
20201023,0924,15030,15035,15015,15035,138445
|
|
20201023,0925,15035,15035,15000,15010,191860
|
|
20201023,0926,15005,15040,15005,15030,131676
|
|
20201023,0927,15030,15030,15005,15010,93572
|
|
20201023,0928,15015,15035,15010,15030,79292
|
|
20201023,0929,15030,15035,15015,15030,139263
|
|
20201023,0930,15030,15030,15020,15025,221579
|
|
20201023,0931,15025,15030,15000,15010,337712
|
|
20201023,0932,15010,15010,14990,15000,320686
|
|
20201023,0933,15000,15005,14995,15000,147040
|
|
20201023,0934,15000,15005,14990,14990,85606
|
|
20201023,0935,14990,14995,14975,14975,382847
|
|
20201023,0936,14980,14990,14975,14985,111817
|
|
20201023,0937,14985,14990,14980,14985,21939
|
|
20201023,0938,14985,15015,14980,15010,236423
|
|
20201023,0939,15010,15015,15000,15005,175011
|
|
20201023,0940,15005,15010,14990,14990,114094
|
|
20201023,0941,14990,15015,14985,15010,151450
|
|
20201023,0942,15010,15010,14985,14990,94753
|
|
20201023,0943,14990,14995,14970,14970,178510
|
|
20201023,0944,14970,14975,14965,14970,107560
|
|
20201023,0945,14970,14980,14955,14965,194723
|
|
20201023,0946,14970,14980,14960,14980,94132
|
|
20201023,0947,14980,14990,14980,14990,179201
|
|
20201023,0948,14990,14995,14975,14975,89184
|
|
20201023,0949,14970,14985,14965,14980,64995
|
|
20201023,0950,14975,14980,14965,14970,53780
|
|
20201023,0951,14970,14975,14960,14965,256106
|
|
20201023,0952,14970,14990,14965,14985,83683
|
|
20201023,0953,14990,14995,14980,14990,206405
|
|
20201023,0954,14990,15000,14985,15000,125984
|
|
20201023,0955,15000,15020,15000,15020,303155
|
|
20201023,0956,15015,15055,15015,15050,415836
|
|
20201023,0957,15045,15050,15040,15040,119125
|
|
20201023,0958,15040,15050,15030,15050,297282
|
|
20201023,0959,15050,15055,15035,15035,156573
|
|
20201023,1000,15035,15040,15020,15030,88810
|
|
20201023,1001,15030,15045,15025,15035,256844
|
|
20201023,1002,15040,15055,15030,15035,95886
|
|
20201023,1003,15035,15035,15010,15015,116628
|
|
20201023,1004,15010,15010,14935,14935,636484
|
|
20201023,1005,14935,14945,14920,14940,433276
|
|
20201023,1006,14940,14940,14900,14900,551220
|
|
20201023,1007,14900,14930,14900,14920,472627
|
|
20201023,1008,14925,14940,14915,14930,208792
|
|
20201023,1009,14925,14940,14920,14935,80921
|
|
20201023,1010,14935,14960,14930,14940,209637
|
|
20201023,1011,14940,14945,14920,14935,160756
|
|
20201023,1012,14935,14945,14920,14920,1002582
|
|
20201023,1013,14920,14925,14905,14915,118737
|
|
20201023,1014,14915,14925,14905,14910,141299
|
|
20201023,1015,14910,14910,14880,14890,773980
|
|
20201023,1016,14885,14910,14875,14905,226696
|
|
20201023,1017,14905,14905,14880,14885,147054
|
|
20201023,1018,14885,14890,14875,14885,156495
|
|
20201023,1019,14890,14930,14885,14920,237471
|
|
20201023,1020,14920,14930,14910,14925,150926
|
|
20201023,1021,14925,14930,14905,14920,299358
|
|
20201023,1022,14925,14930,14910,14925,110344
|
|
20201023,1023,14930,14935,14910,14920,148977
|
|
20201023,1024,14925,14930,14910,14910,233177
|
|
20201023,1025,14910,14930,14905,14920,164684
|
|
20201023,1026,14925,14935,14920,14930,173493
|
|
20201023,1027,14925,14935,14920,14925,101321
|
|
20201023,1028,14925,14945,14925,14945,143061
|
|
20201023,1029,14945,14950,14940,14940,99431
|
|
20201023,1030,14940,14940,14935,14935,26943
|
|
20201023,1031,14935,14950,14915,14930,86400
|
|
20201023,1032,14930,14935,14915,14925,202167
|
|
20201023,1033,14925,14925,14910,14915,51670
|
|
20201023,1034,14910,14920,14910,14910,60880
|
|
20201023,1035,14910,14910,14900,14910,201050
|
|
20201023,1036,14905,14925,14895,14920,72307
|
|
20201023,1037,14920,14930,14910,14925,108658
|
|
20201023,1038,14920,14935,14915,14935,147972
|
|
20201023,1039,14930,14955,14930,14950,161064
|
|
20201023,1040,14950,14960,14945,14950,114690
|
|
20201023,1041,14950,14970,14950,14960,126237
|
|
20201023,1042,14960,14960,14950,14955,86314
|
|
20201023,1043,14960,14970,14955,14970,147980
|
|
20201023,1044,14970,14985,14965,14970,186217
|
|
20201023,1045,14970,14970,14955,14965,71007
|
|
20201023,1046,14965,14970,14945,14945,93900
|
|
20201023,1047,14945,14955,14945,14945,81313
|
|
20201023,1048,14945,14950,14940,14945,38857
|
|
20201023,1049,14950,14955,14940,14945,51633
|
|
20201023,1050,14940,14960,14935,14940,61476
|
|
20201023,1051,14940,14960,14940,14950,143318
|
|
20201023,1052,14950,14950,14925,14930,110180
|
|
20201023,1053,14930,14930,14920,14930,83077
|
|
20201023,1054,14930,14950,14930,14950,27861
|
|
20201023,1055,14950,14970,14950,14965,99340
|
|
20201023,1056,14965,14980,14965,14975,231886
|
|
20201023,1057,14970,14990,14970,14990,223925
|
|
20201023,1058,14990,15015,14990,15005,274273
|
|
20201023,1059,15010,15020,15005,15010,125223
|
|
20201023,1100,15010,15010,14995,15005,136489
|
|
20201023,1101,15000,15005,14995,15000,64508
|
|
20201023,1102,15000,15010,14990,15005,113145
|
|
20201023,1103,15010,15015,15005,15010,71802
|
|
20201023,1104,15005,15020,15005,15010,125985
|
|
20201023,1105,15010,15015,15000,15005,78426
|
|
20201023,1106,15005,15005,14995,15005,56135
|
|
20201023,1107,15005,15025,15000,15015,199001
|
|
20201023,1108,15015,15020,15010,15015,67338
|
|
20201023,1109,15015,15015,15005,15015,68062
|
|
20201023,1110,15015,15015,14995,15000,202923
|
|
20201023,1111,15000,15005,14995,15005,50163
|
|
20201023,1112,15005,15015,14995,15010,38406
|
|
20201023,1113,15015,15015,14995,14995,141863
|
|
20201023,1114,14995,15005,14995,15000,60423
|
|
20201023,1115,15000,15010,15000,15010,87130
|
|
20201023,1116,15015,15025,15010,15025,147656
|
|
20201023,1117,15025,15055,15020,15050,574626
|
|
20201023,1118,15050,15055,15045,15045,228782
|
|
20201023,1119,15045,15060,15045,15045,270263
|
|
20201023,1120,15050,15050,15040,15045,144672
|
|
20201023,1121,15045,15065,15045,15060,171466
|
|
20201023,1122,15065,15065,15055,15065,195592
|
|
20201023,1123,15060,15070,15055,15065,418687
|
|
20201023,1124,15070,15075,15060,15065,415283
|
|
20201023,1125,15065,15080,15060,15080,199897
|
|
20201023,1126,15075,15095,15075,15085,349962
|
|
20201023,1127,15090,15095,15070,15075,215499
|
|
20201023,1128,15070,15080,15060,15075,188842
|
|
20201023,1129,15075,15085,15075,15075,100610
|
|
20201023,1130,15075,15080,15070,15075,96814
|
|
20201023,1131,15080,15090,15080,15090,101238
|
|
20201023,1132,15085,15090,15070,15075,138572
|
|
20201023,1133,15075,15085,15070,15080,99213
|
|
20201023,1134,15085,15095,15085,15090,116049
|
|
20201023,1135,15090,15090,15085,15085,4222
|
|
20201023,1136,15085,15100,15085,15100,196718
|
|
20201023,1137,15100,15105,15090,15100,233483
|
|
20201023,1138,15105,15105,15100,15105,160660
|
|
20201023,1139,15105,15120,15100,15105,214492
|
|
20201023,1140,15105,15115,15105,15115,48249
|
|
20201023,1141,15110,15115,15105,15115,51627
|
|
20201023,1142,15115,15125,15115,15120,99675
|
|
20201023,1143,15115,15120,15110,15115,52662
|
|
20201023,1144,15120,15130,15115,15125,105396
|
|
20201023,1145,15130,15140,15125,15135,279662
|
|
20201023,1146,15135,15135,15110,15115,127207
|
|
20201023,1147,15115,15115,15105,15115,89766
|
|
20201023,1148,15115,15130,15115,15125,38676
|
|
20201023,1149,15130,15140,15130,15140,161230
|
|
20201023,1150,15135,15145,15130,15140,115757
|
|
20201023,1151,15140,15145,15135,15140,74213
|
|
20201023,1152,15135,15150,15135,15135,247704
|
|
20201023,1153,15140,15140,15125,15130,58452
|
|
20201023,1154,15125,15130,15115,15120,163204
|
|
20201023,1155,15120,15135,15120,15130,153866
|
|
20201023,1156,15130,15140,15125,15135,91383
|
|
20201023,1157,15130,15140,15130,15140,83460
|
|
20201023,1158,15140,15155,15140,15145,404904
|
|
20201023,1159,15150,15155,15140,15150,60457
|
|
20201023,1200,15155,15165,15150,15160,261423
|
|
20201023,1201,15160,15165,15155,15165,172165
|
|
20201023,1202,15165,15185,15160,15175,260526
|
|
20201023,1203,15175,15185,15175,15175,201274
|
|
20201023,1204,15180,15190,15175,15185,37020
|
|
20201023,1205,15185,15185,15170,15180,142739
|
|
20201023,1206,15180,15185,15180,15180,71257
|
|
20201023,1207,15180,15190,15170,15170,177507
|
|
20201023,1208,15170,15190,15165,15185,71565
|
|
20201023,1209,15185,15195,15185,15190,163413
|
|
20201023,1210,15185,15200,15165,15170,259792
|
|
20201023,1211,15165,15175,15165,15175,111356
|
|
20201023,1212,15175,15185,15170,15180,89037
|
|
20201023,1213,15180,15185,15175,15180,68765
|
|
20201023,1214,15180,15190,15175,15190,148150
|
|
20201023,1215,15185,15190,15175,15185,98682
|
|
20201023,1216,15185,15200,15180,15190,408607
|
|
20201023,1217,15190,15205,15185,15185,228753
|
|
20201023,1218,15185,15185,15165,15175,115464
|
|
20201023,1219,15170,15185,15170,15175,28817
|
|
20201023,1220,15175,15175,15160,15165,142865
|
|
20201023,1221,15165,15175,15165,15165,67088
|
|
20201023,1222,15165,15170,15160,15170,11727
|
|
20201023,1223,15170,15175,15160,15175,63807
|
|
20201023,1224,15175,15180,15160,15160,62937
|
|
20201023,1225,15165,15180,15160,15170,63272
|
|
20201023,1226,15165,15175,15165,15170,29045
|
|
20201023,1227,15170,15170,15155,15155,114012
|
|
20201023,1228,15160,15170,15160,15170,120621
|
|
20201023,1229,15170,15170,15155,15160,66911
|
|
20201023,1230,15155,15165,15155,15155,85287
|
|
20201023,1231,15155,15160,15145,15150,51964
|
|
20201023,1232,15150,15165,15150,15165,77438
|
|
20201023,1233,15165,15165,15155,15155,9945
|
|
20201023,1234,15155,15160,15145,15155,71468
|
|
20201023,1235,15155,15155,15145,15150,33933
|
|
20201023,1236,15155,15160,15150,15160,18181
|
|
20201023,1237,15160,15170,15160,15165,122719
|
|
20201023,1238,15165,15180,15160,15180,98805
|
|
20201023,1239,15180,15185,15175,15185,93874
|
|
20201023,1240,15185,15190,15180,15180,87275
|
|
20201023,1241,15180,15190,15180,15185,55573
|
|
20201023,1242,15185,15190,15175,15180,104927
|
|
20201023,1243,15175,15180,15175,15175,4406
|
|
20201023,1244,15175,15180,15170,15180,28418
|
|
20201023,1245,15180,15190,15180,15190,30890
|
|
20201023,1246,15185,15190,15185,15190,64604
|
|
20201023,1247,15190,15190,15175,15180,79314
|
|
20201023,1248,15185,15185,15165,15170,154791
|
|
20201023,1249,15165,15170,15155,15160,42660
|
|
20201023,1250,15165,15165,15150,15155,124694
|
|
20201023,1251,15155,15160,15150,15160,76612
|
|
20201023,1252,15160,15165,15155,15160,29017
|
|
20201023,1253,15160,15165,15160,15160,4825
|
|
20201023,1254,15160,15165,15155,15160,31056
|
|
20201023,1255,15160,15160,15150,15155,26697
|
|
20201023,1256,15155,15160,15150,15160,83535
|
|
20201023,1257,15160,15170,15160,15160,34451
|
|
20201023,1258,15160,15165,15150,15155,80987
|
|
20201023,1259,15155,15160,15150,15155,4483
|
|
20201023,1300,15155,15155,15150,15155,24648
|
|
20201023,1301,15155,15165,15155,15160,60818
|
|
20201023,1302,15165,15165,15150,15155,53151
|
|
20201023,1303,15155,15160,15150,15150,29951
|
|
20201023,1304,15150,15150,15145,15150,2800
|
|
20201023,1305,15145,15150,15140,15145,73408
|
|
20201023,1306,15140,15145,15125,15130,91433
|
|
20201023,1307,15130,15140,15130,15140,43031
|
|
20201023,1308,15135,15150,15135,15145,50834
|
|
20201023,1309,15145,15155,15140,15150,60735
|
|
20201023,1310,15150,15155,15140,15155,26190
|
|
20201023,1311,15150,15165,15150,15165,76559
|
|
20201023,1312,15160,15170,15160,15165,138917
|
|
20201023,1313,15165,15175,15160,15160,256562
|
|
20201023,1314,15160,15160,15140,15150,134197
|
|
20201023,1315,15155,15155,15140,15150,58290
|
|
20201023,1316,15155,15160,15150,15160,24784
|
|
20201023,1317,15155,15165,15155,15160,56589
|
|
20201023,1318,15160,15170,15160,15165,51547
|
|
20201023,1319,15160,15165,15160,15165,3803
|
|
20201023,1320,15160,15165,15155,15165,51939
|
|
20201023,1321,15165,15170,15160,15165,33986
|
|
20201023,1322,15165,15175,15165,15175,64918
|
|
20201023,1323,15175,15180,15175,15180,152184
|
|
20201023,1324,15180,15190,15180,15190,70655
|
|
20201023,1325,15185,15190,15170,15175,54654
|
|
20201023,1326,15175,15190,15175,15190,73891
|
|
20201023,1327,15185,15190,15175,15180,58865
|
|
20201023,1328,15180,15180,15170,15175,6532
|
|
20201023,1329,15175,15185,15175,15180,9842
|
|
20201023,1330,15180,15180,15170,15175,16682
|
|
20201023,1331,15175,15185,15170,15185,19803
|
|
20201023,1332,15185,15190,15180,15190,91045
|
|
20201023,1333,15185,15190,15180,15185,34885
|
|
20201023,1334,15180,15190,15180,15180,32171
|
|
20201023,1335,15185,15185,15180,15180,31706
|
|
20201023,1336,15185,15185,15175,15175,28941
|
|
20201023,1337,15175,15190,15175,15190,92348
|
|
20201023,1338,15190,15190,15185,15185,61085
|
|
20201023,1339,15185,15185,15180,15180,77273
|
|
20201023,1340,15180,15185,15175,15180,23495
|
|
20201023,1341,15180,15180,15170,15170,14577
|
|
20201023,1342,15175,15175,15160,15160,58030
|
|
20201023,1343,15160,15165,15155,15155,72084
|
|
20201023,1344,15155,15155,15145,15150,64740
|
|
20201023,1345,15150,15150,15130,15130,128180
|
|
20201023,1346,15135,15145,15130,15130,23932
|
|
20201023,1347,15135,15140,15130,15130,38049
|
|
20201023,1348,15130,15135,15130,15135,37718
|
|
20201023,1349,15135,15135,15125,15125,53133
|
|
20201023,1350,15125,15125,15115,15120,51099
|
|
20201023,1351,15120,15130,15115,15125,140084
|
|
20201023,1352,15130,15135,15125,15135,46587
|
|
20201023,1353,15135,15140,15130,15140,16808
|
|
20201023,1354,15140,15150,15130,15145,52210
|
|
20201023,1355,15145,15145,15130,15130,40990
|
|
20201023,1356,15135,15140,15125,15140,47971
|
|
20201023,1357,15145,15145,15125,15125,27195
|
|
20201023,1358,15125,15130,15115,15120,70560
|
|
20201023,1359,15125,15125,15110,15120,105889
|
|
20201023,1400,15115,15125,15115,15125,16956
|
|
20201023,1401,15120,15140,15120,15140,77512
|
|
20201023,1402,15140,15140,15125,15125,59768
|
|
20201023,1403,15130,15140,15125,15125,16464
|
|
20201023,1404,15125,15130,15120,15125,37184
|
|
20201023,1405,15125,15125,15115,15120,51927
|
|
20201023,1406,15125,15130,15120,15125,23834
|
|
20201023,1407,15125,15130,15120,15130,20187
|
|
20201023,1408,15130,15145,15130,15140,126753
|
|
20201023,1409,15145,15155,15140,15155,93222
|
|
20201023,1410,15155,15160,15155,15160,71669
|
|
20201023,1411,15160,15160,15150,15160,59213
|
|
20201023,1412,15160,15175,15160,15170,64445
|
|
20201023,1413,15170,15175,15165,15175,35727
|
|
20201023,1414,15170,15180,15170,15175,131317
|
|
20201023,1415,15180,15185,15175,15180,40889
|
|
20201023,1416,15175,15180,15160,15165,72422
|
|
20201023,1417,15165,15175,15165,15165,114832
|
|
20201023,1418,15165,15170,15160,15165,25502
|
|
20201023,1419,15160,15160,15145,15145,48799
|
|
20201023,1420,15140,15145,15130,15130,29758
|
|
20201023,1421,15135,15145,15130,15145,98054
|
|
20201023,1422,15145,15145,15130,15135,40550
|
|
20201023,1423,15135,15140,15130,15130,85681
|
|
20201023,1424,15130,15130,15120,15125,81253
|
|
20201023,1425,15125,15130,15115,15120,103295
|
|
20201023,1426,15120,15130,15115,15120,36802
|
|
20201023,1427,15120,15125,15105,15110,125295
|
|
20201023,1428,15110,15115,15105,15110,74595
|
|
20201023,1429,15110,15110,15095,15095,168083
|
|
20201023,1430,15095,15110,15090,15100,98564
|
|
20201023,1431,15100,15110,15090,15110,24659
|
|
20201023,1432,15110,15115,15105,15110,50418
|
|
20201023,1433,15115,15115,15100,15105,97940
|
|
20201023,1434,15105,15120,15100,15120,48930
|
|
20201023,1435,15115,15130,15115,15125,168057
|
|
20201023,1436,15125,15130,15115,15115,118451
|
|
20201023,1437,15115,15125,15115,15120,26013
|
|
20201023,1438,15120,15130,15115,15115,132029
|
|
20201023,1439,15120,15120,15110,15120,48153
|
|
20201023,1440,15120,15125,15120,15125,222339
|
|
20201023,1441,15125,15130,15125,15130,39905
|
|
20201023,1442,15130,15140,15130,15135,49222
|
|
20201023,1443,15135,15165,15135,15160,228232
|
|
20201023,1444,15160,15160,15150,15150,103500
|
|
20201023,1445,15150,15165,15150,15160,47731
|
|
20201023,1446,15160,15160,15150,15155,47483
|
|
20201023,1447,15155,15160,15145,15150,14510
|
|
20201023,1448,15150,15160,15150,15150,142974
|
|
20201023,1449,15150,15150,15140,15140,30756
|
|
20201023,1450,15140,15140,15125,15140,148939
|
|
20201023,1451,15140,15140,15120,15125,28609
|
|
20201023,1452,15125,15135,15120,15120,70451
|
|
20201023,1453,15115,15125,15110,15115,162556
|
|
20201023,1454,15115,15120,15110,15120,27925
|
|
20201023,1455,15120,15125,15115,15120,78103
|
|
20201023,1456,15120,15130,15115,15120,62894
|
|
20201023,1457,15120,15125,15115,15115,9807
|
|
20201023,1458,15115,15125,15110,15125,157392
|
|
20201023,1459,15130,15130,15120,15120,31705
|
|
20201023,1500,15120,15135,15120,15125,70220
|
|
20201023,1501,15125,15135,15120,15125,58680
|
|
20201023,1502,15125,15135,15115,15135,137450
|
|
20201023,1503,15135,15135,15125,15125,45716
|
|
20201023,1504,15125,15130,15125,15125,50416
|
|
20201023,1505,15120,15125,15115,15120,13592
|
|
20201023,1506,15120,15130,15120,15125,15141
|
|
20201023,1507,15120,15120,15110,15115,39781
|
|
20201023,1508,15115,15115,15110,15110,22491
|
|
20201023,1509,15115,15115,15105,15110,81750
|
|
20201023,1510,15110,15115,15100,15105,6866
|
|
20201023,1511,15100,15110,15100,15105,56475
|
|
20201023,1512,15105,15115,15100,15110,53571
|
|
20201023,1513,15110,15120,15105,15115,36851
|
|
20201023,1514,15115,15120,15105,15115,11976
|
|
20201023,1515,15115,15125,15110,15120,39123
|
|
20201023,1516,15120,15125,15115,15120,17309
|
|
20201023,1517,15120,15120,15105,15105,140175
|
|
20201023,1518,15105,15110,15100,15100,78227
|
|
20201023,1519,15105,15115,15100,15110,24204
|
|
20201023,1520,15115,15115,15110,15110,25236
|
|
20201023,1530,15105,15105,15105,15105,249594
|