383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201112,0901,16610,16620,16550,16575,760238
|
|
20201112,0902,16570,16575,16525,16530,705916
|
|
20201112,0903,16530,16570,16525,16570,439105
|
|
20201112,0904,16565,16570,16530,16550,370871
|
|
20201112,0905,16545,16560,16530,16530,252204
|
|
20201112,0906,16535,16550,16520,16545,313574
|
|
20201112,0907,16545,16595,16545,16565,419551
|
|
20201112,0908,16565,16595,16560,16585,371359
|
|
20201112,0909,16585,16585,16560,16565,163564
|
|
20201112,0910,16565,16565,16535,16545,271199
|
|
20201112,0911,16550,16550,16530,16545,195835
|
|
20201112,0912,16545,16555,16535,16550,155840
|
|
20201112,0913,16545,16555,16535,16540,109684
|
|
20201112,0914,16540,16550,16535,16550,114674
|
|
20201112,0915,16550,16555,16540,16545,84137
|
|
20201112,0916,16545,16545,16535,16540,164432
|
|
20201112,0917,16535,16540,16520,16530,232573
|
|
20201112,0918,16530,16540,16510,16525,226532
|
|
20201112,0919,16530,16530,16515,16530,100012
|
|
20201112,0920,16530,16550,16530,16540,208716
|
|
20201112,0921,16540,16545,16515,16520,211583
|
|
20201112,0922,16520,16520,16465,16470,501803
|
|
20201112,0923,16470,16490,16465,16485,233721
|
|
20201112,0924,16485,16500,16480,16485,187310
|
|
20201112,0925,16485,16500,16475,16490,141358
|
|
20201112,0926,16490,16500,16485,16490,281513
|
|
20201112,0927,16490,16490,16465,16465,127577
|
|
20201112,0928,16465,16490,16465,16475,129810
|
|
20201112,0929,16475,16495,16475,16490,274719
|
|
20201112,0930,16485,16490,16475,16490,96943
|
|
20201112,0931,16490,16500,16475,16500,198326
|
|
20201112,0932,16500,16540,16500,16535,291151
|
|
20201112,0933,16535,16540,16520,16530,244486
|
|
20201112,0934,16530,16560,16520,16555,217569
|
|
20201112,0935,16555,16560,16535,16560,249864
|
|
20201112,0936,16555,16560,16540,16555,193262
|
|
20201112,0937,16550,16585,16545,16570,367615
|
|
20201112,0938,16575,16600,16570,16595,367737
|
|
20201112,0939,16590,16595,16580,16590,148969
|
|
20201112,0940,16590,16595,16570,16585,141203
|
|
20201112,0941,16585,16595,16580,16595,114005
|
|
20201112,0942,16590,16600,16580,16590,219796
|
|
20201112,0943,16590,16595,16580,16585,164123
|
|
20201112,0944,16580,16600,16580,16595,145978
|
|
20201112,0945,16600,16600,16580,16585,191711
|
|
20201112,0946,16585,16590,16570,16575,134752
|
|
20201112,0947,16575,16575,16550,16560,196404
|
|
20201112,0948,16560,16590,16560,16585,206459
|
|
20201112,0949,16580,16635,16580,16635,458372
|
|
20201112,0950,16630,16650,16630,16645,308593
|
|
20201112,0951,16650,16665,16635,16640,325415
|
|
20201112,0952,16640,16660,16625,16635,218832
|
|
20201112,0953,16635,16640,16620,16635,201128
|
|
20201112,0954,16635,16640,16620,16630,111616
|
|
20201112,0955,16630,16635,16600,16610,140721
|
|
20201112,0956,16610,16610,16575,16580,214423
|
|
20201112,0957,16575,16585,16570,16575,121265
|
|
20201112,0958,16570,16570,16545,16565,152874
|
|
20201112,0959,16565,16585,16560,16575,103941
|
|
20201112,1000,16575,16590,16560,16585,108693
|
|
20201112,1001,16585,16585,16555,16580,128147
|
|
20201112,1002,16585,16585,16545,16545,218641
|
|
20201112,1003,16545,16570,16535,16560,101629
|
|
20201112,1004,16560,16560,16545,16550,60660
|
|
20201112,1005,16555,16570,16545,16565,156045
|
|
20201112,1006,16565,16595,16565,16590,197832
|
|
20201112,1007,16590,16600,16565,16565,112179
|
|
20201112,1008,16565,16585,16550,16585,215132
|
|
20201112,1009,16585,16595,16580,16585,255846
|
|
20201112,1010,16585,16595,16575,16595,119481
|
|
20201112,1011,16590,16595,16565,16590,236996
|
|
20201112,1012,16590,16600,16590,16595,150003
|
|
20201112,1013,16590,16595,16585,16585,118055
|
|
20201112,1014,16585,16605,16575,16605,319643
|
|
20201112,1015,16600,16620,16600,16610,227943
|
|
20201112,1016,16610,16620,16600,16605,279660
|
|
20201112,1017,16610,16630,16605,16625,200806
|
|
20201112,1018,16620,16630,16605,16610,146207
|
|
20201112,1019,16610,16615,16600,16610,121609
|
|
20201112,1020,16610,16625,16605,16620,250465
|
|
20201112,1021,16620,16635,16610,16635,237317
|
|
20201112,1022,16630,16645,16625,16640,207648
|
|
20201112,1023,16640,16670,16640,16660,468940
|
|
20201112,1024,16660,16670,16655,16660,213570
|
|
20201112,1025,16665,16665,16650,16660,214414
|
|
20201112,1026,16660,16665,16640,16645,156574
|
|
20201112,1027,16645,16660,16640,16655,79971
|
|
20201112,1028,16655,16665,16645,16655,177192
|
|
20201112,1029,16655,16670,16650,16655,113033
|
|
20201112,1030,16655,16665,16650,16660,143163
|
|
20201112,1031,16660,16670,16650,16665,250766
|
|
20201112,1032,16665,16670,16650,16665,179765
|
|
20201112,1033,16665,16670,16650,16650,71627
|
|
20201112,1034,16650,16660,16640,16660,262943
|
|
20201112,1035,16660,16665,16640,16640,117333
|
|
20201112,1036,16645,16665,16645,16655,207741
|
|
20201112,1037,16660,16670,16650,16660,259117
|
|
20201112,1038,16655,16655,16645,16650,178968
|
|
20201112,1039,16655,16660,16650,16655,73347
|
|
20201112,1040,16650,16655,16605,16615,293746
|
|
20201112,1041,16615,16625,16600,16610,169784
|
|
20201112,1042,16610,16620,16610,16615,105585
|
|
20201112,1043,16615,16640,16605,16630,113270
|
|
20201112,1044,16630,16635,16620,16630,133373
|
|
20201112,1045,16635,16645,16630,16640,179224
|
|
20201112,1046,16640,16645,16635,16635,128563
|
|
20201112,1047,16635,16650,16635,16650,159138
|
|
20201112,1048,16650,16690,16650,16680,656904
|
|
20201112,1049,16675,16690,16670,16675,175533
|
|
20201112,1050,16675,16680,16660,16665,212668
|
|
20201112,1051,16665,16675,16665,16670,133982
|
|
20201112,1052,16670,16670,16650,16655,125770
|
|
20201112,1053,16655,16670,16650,16655,93506
|
|
20201112,1054,16655,16660,16640,16640,95600
|
|
20201112,1055,16640,16640,16620,16625,230638
|
|
20201112,1056,16625,16645,16625,16635,107806
|
|
20201112,1057,16635,16640,16630,16635,77703
|
|
20201112,1058,16635,16645,16635,16640,71227
|
|
20201112,1059,16635,16645,16635,16635,70070
|
|
20201112,1100,16630,16645,16630,16640,24745
|
|
20201112,1101,16640,16650,16635,16650,211009
|
|
20201112,1102,16650,16655,16645,16650,72666
|
|
20201112,1103,16650,16655,16645,16650,41384
|
|
20201112,1104,16655,16660,16645,16660,128160
|
|
20201112,1105,16655,16660,16650,16650,78494
|
|
20201112,1106,16650,16660,16645,16655,82873
|
|
20201112,1107,16655,16660,16650,16655,42803
|
|
20201112,1108,16655,16655,16640,16640,171688
|
|
20201112,1109,16640,16645,16605,16605,246119
|
|
20201112,1110,16605,16620,16600,16605,97333
|
|
20201112,1111,16600,16615,16590,16600,212951
|
|
20201112,1112,16595,16615,16580,16605,123548
|
|
20201112,1113,16605,16620,16600,16610,79983
|
|
20201112,1114,16605,16610,16560,16570,205800
|
|
20201112,1115,16560,16580,16560,16580,119961
|
|
20201112,1116,16580,16580,16545,16550,151473
|
|
20201112,1117,16555,16560,16545,16560,121748
|
|
20201112,1118,16555,16565,16550,16560,94144
|
|
20201112,1119,16555,16560,16550,16555,70810
|
|
20201112,1120,16555,16560,16545,16550,83650
|
|
20201112,1121,16550,16565,16535,16565,153862
|
|
20201112,1122,16565,16585,16560,16575,125544
|
|
20201112,1123,16575,16585,16570,16575,50994
|
|
20201112,1124,16575,16580,16565,16575,37387
|
|
20201112,1125,16575,16595,16570,16590,123014
|
|
20201112,1126,16595,16610,16585,16605,145676
|
|
20201112,1127,16610,16610,16600,16605,96331
|
|
20201112,1128,16600,16610,16590,16605,119258
|
|
20201112,1129,16600,16600,16590,16595,84138
|
|
20201112,1130,16595,16595,16585,16590,105794
|
|
20201112,1131,16595,16610,16585,16605,88799
|
|
20201112,1132,16605,16605,16595,16600,63327
|
|
20201112,1133,16600,16600,16595,16595,41763
|
|
20201112,1134,16595,16615,16595,16610,108140
|
|
20201112,1135,16610,16630,16610,16625,79501
|
|
20201112,1136,16630,16635,16615,16630,341640
|
|
20201112,1137,16630,16635,16625,16630,44548
|
|
20201112,1138,16625,16630,16620,16620,84911
|
|
20201112,1139,16620,16630,16620,16625,41215
|
|
20201112,1140,16625,16625,16620,16620,35898
|
|
20201112,1141,16615,16635,16615,16635,74583
|
|
20201112,1142,16630,16640,16625,16625,200149
|
|
20201112,1143,16625,16625,16605,16615,122898
|
|
20201112,1144,16610,16620,16610,16615,66536
|
|
20201112,1145,16615,16620,16615,16615,90618
|
|
20201112,1146,16615,16615,16585,16595,197783
|
|
20201112,1147,16595,16600,16585,16585,92868
|
|
20201112,1148,16585,16600,16585,16600,87899
|
|
20201112,1149,16600,16620,16600,16615,156025
|
|
20201112,1150,16615,16620,16610,16615,23002
|
|
20201112,1151,16615,16625,16605,16620,29420
|
|
20201112,1152,16620,16630,16620,16630,118745
|
|
20201112,1153,16630,16630,16620,16630,90755
|
|
20201112,1154,16625,16625,16620,16620,8927
|
|
20201112,1155,16615,16620,16600,16600,33967
|
|
20201112,1156,16600,16605,16590,16595,105033
|
|
20201112,1157,16600,16620,16600,16620,52159
|
|
20201112,1158,16620,16620,16600,16605,90825
|
|
20201112,1159,16605,16615,16605,16615,128557
|
|
20201112,1200,16620,16630,16620,16625,122213
|
|
20201112,1201,16625,16625,16615,16620,136715
|
|
20201112,1202,16620,16625,16615,16620,22614
|
|
20201112,1203,16620,16635,16620,16625,163728
|
|
20201112,1204,16630,16635,16625,16630,25596
|
|
20201112,1205,16625,16625,16615,16620,51753
|
|
20201112,1206,16615,16630,16615,16625,28185
|
|
20201112,1207,16625,16630,16615,16625,132774
|
|
20201112,1208,16620,16620,16610,16610,29695
|
|
20201112,1209,16610,16615,16600,16610,98313
|
|
20201112,1210,16605,16605,16595,16595,41619
|
|
20201112,1211,16595,16605,16590,16595,98074
|
|
20201112,1212,16590,16600,16585,16585,42959
|
|
20201112,1213,16585,16595,16580,16590,69967
|
|
20201112,1214,16585,16595,16585,16590,32941
|
|
20201112,1215,16590,16590,16570,16580,153605
|
|
20201112,1216,16580,16590,16580,16585,31865
|
|
20201112,1217,16585,16605,16580,16600,74850
|
|
20201112,1218,16605,16605,16590,16595,49846
|
|
20201112,1219,16600,16600,16580,16585,78027
|
|
20201112,1220,16585,16585,16560,16570,74737
|
|
20201112,1221,16570,16575,16570,16570,96255
|
|
20201112,1222,16570,16575,16555,16555,133875
|
|
20201112,1223,16555,16560,16535,16540,174644
|
|
20201112,1224,16540,16550,16535,16545,108837
|
|
20201112,1225,16545,16545,16535,16535,131146
|
|
20201112,1226,16535,16545,16530,16540,73610
|
|
20201112,1227,16540,16560,16535,16555,29583
|
|
20201112,1228,16555,16560,16540,16540,103535
|
|
20201112,1229,16545,16555,16540,16545,45428
|
|
20201112,1230,16545,16550,16520,16530,110246
|
|
20201112,1231,16530,16535,16515,16530,176689
|
|
20201112,1232,16530,16550,16530,16535,95622
|
|
20201112,1233,16535,16540,16525,16535,92069
|
|
20201112,1234,16535,16535,16520,16525,48834
|
|
20201112,1235,16525,16525,16505,16515,143156
|
|
20201112,1236,16515,16535,16515,16530,99484
|
|
20201112,1237,16530,16535,16520,16530,38873
|
|
20201112,1238,16530,16535,16505,16510,111062
|
|
20201112,1239,16510,16520,16500,16510,149960
|
|
20201112,1240,16505,16505,16485,16500,225894
|
|
20201112,1241,16500,16525,16495,16515,107753
|
|
20201112,1242,16515,16530,16510,16525,57108
|
|
20201112,1243,16520,16535,16515,16525,141216
|
|
20201112,1244,16525,16535,16525,16535,53202
|
|
20201112,1245,16530,16550,16530,16540,120138
|
|
20201112,1246,16540,16540,16530,16540,48869
|
|
20201112,1247,16535,16540,16525,16530,54336
|
|
20201112,1248,16530,16535,16515,16520,101138
|
|
20201112,1249,16520,16525,16515,16520,71685
|
|
20201112,1250,16525,16535,16515,16520,44662
|
|
20201112,1251,16520,16545,16515,16535,154034
|
|
20201112,1252,16530,16535,16525,16535,19040
|
|
20201112,1253,16535,16540,16535,16540,18727
|
|
20201112,1254,16540,16545,16535,16535,67852
|
|
20201112,1255,16535,16535,16515,16535,152244
|
|
20201112,1256,16530,16545,16530,16530,77864
|
|
20201112,1257,16530,16530,16520,16520,102547
|
|
20201112,1258,16520,16530,16520,16525,89007
|
|
20201112,1259,16525,16535,16525,16530,30933
|
|
20201112,1300,16530,16535,16525,16535,43439
|
|
20201112,1301,16530,16540,16525,16535,62346
|
|
20201112,1302,16535,16550,16535,16535,93513
|
|
20201112,1303,16535,16545,16535,16545,10487
|
|
20201112,1304,16545,16550,16545,16550,54334
|
|
20201112,1305,16550,16560,16550,16555,29394
|
|
20201112,1306,16555,16565,16555,16565,132977
|
|
20201112,1307,16565,16570,16555,16565,68551
|
|
20201112,1308,16560,16580,16560,16575,105248
|
|
20201112,1309,16570,16580,16565,16565,61784
|
|
20201112,1310,16565,16570,16555,16560,35995
|
|
20201112,1311,16555,16565,16555,16555,41732
|
|
20201112,1312,16560,16570,16560,16560,67066
|
|
20201112,1313,16560,16565,16550,16550,36151
|
|
20201112,1314,16550,16550,16530,16535,57025
|
|
20201112,1315,16535,16535,16515,16520,138051
|
|
20201112,1316,16520,16540,16520,16535,46217
|
|
20201112,1317,16530,16545,16530,16540,53543
|
|
20201112,1318,16535,16540,16525,16525,36353
|
|
20201112,1319,16520,16520,16490,16495,374958
|
|
20201112,1320,16495,16510,16495,16510,262965
|
|
20201112,1321,16505,16510,16500,16505,237105
|
|
20201112,1322,16505,16505,16485,16485,239781
|
|
20201112,1323,16485,16510,16480,16505,100367
|
|
20201112,1324,16505,16525,16505,16510,63201
|
|
20201112,1325,16515,16530,16515,16525,65755
|
|
20201112,1326,16525,16525,16510,16520,72520
|
|
20201112,1327,16520,16540,16520,16535,74267
|
|
20201112,1328,16535,16535,16520,16525,34957
|
|
20201112,1329,16525,16530,16510,16515,29070
|
|
20201112,1330,16515,16525,16510,16515,77469
|
|
20201112,1331,16515,16525,16510,16510,267509
|
|
20201112,1332,16510,16520,16500,16520,72353
|
|
20201112,1333,16520,16530,16515,16520,44891
|
|
20201112,1334,16520,16520,16510,16510,63813
|
|
20201112,1335,16510,16510,16480,16480,181644
|
|
20201112,1336,16480,16505,16480,16490,92035
|
|
20201112,1337,16495,16505,16490,16495,171913
|
|
20201112,1338,16495,16505,16475,16485,90269
|
|
20201112,1339,16490,16495,16480,16485,56848
|
|
20201112,1340,16485,16485,16475,16480,50925
|
|
20201112,1341,16480,16490,16470,16480,94232
|
|
20201112,1342,16485,16485,16455,16465,167150
|
|
20201112,1343,16470,16480,16460,16465,118535
|
|
20201112,1344,16465,16465,16440,16445,203499
|
|
20201112,1345,16445,16460,16440,16460,229352
|
|
20201112,1346,16460,16485,16455,16475,201912
|
|
20201112,1347,16475,16485,16470,16485,50081
|
|
20201112,1348,16485,16490,16475,16485,173619
|
|
20201112,1349,16480,16490,16475,16485,116580
|
|
20201112,1350,16485,16485,16470,16480,66127
|
|
20201112,1351,16480,16480,16465,16470,166415
|
|
20201112,1352,16470,16480,16465,16470,164949
|
|
20201112,1353,16470,16470,16440,16445,337272
|
|
20201112,1354,16445,16455,16440,16445,198265
|
|
20201112,1355,16440,16440,16415,16425,440140
|
|
20201112,1356,16425,16435,16410,16415,141394
|
|
20201112,1357,16410,16430,16410,16420,278298
|
|
20201112,1358,16420,16430,16410,16425,126848
|
|
20201112,1359,16425,16435,16410,16415,135177
|
|
20201112,1400,16410,16420,16405,16410,63988
|
|
20201112,1401,16410,16420,16410,16415,75050
|
|
20201112,1402,16415,16435,16410,16430,111822
|
|
20201112,1403,16430,16465,16420,16455,268590
|
|
20201112,1404,16450,16465,16445,16460,207039
|
|
20201112,1405,16460,16480,16460,16460,221888
|
|
20201112,1406,16470,16485,16465,16480,284779
|
|
20201112,1407,16480,16485,16470,16470,131305
|
|
20201112,1408,16470,16500,16470,16500,255291
|
|
20201112,1409,16495,16520,16495,16515,246604
|
|
20201112,1410,16510,16520,16510,16515,83897
|
|
20201112,1411,16515,16515,16500,16505,169698
|
|
20201112,1412,16505,16520,16505,16515,246080
|
|
20201112,1413,16510,16520,16510,16510,85683
|
|
20201112,1414,16510,16535,16510,16525,251870
|
|
20201112,1415,16520,16535,16520,16530,101216
|
|
20201112,1416,16530,16535,16510,16525,148859
|
|
20201112,1417,16525,16540,16520,16530,271521
|
|
20201112,1418,16530,16530,16510,16520,107406
|
|
20201112,1419,16520,16535,16520,16525,43766
|
|
20201112,1420,16525,16530,16520,16530,34525
|
|
20201112,1421,16530,16545,16530,16545,233072
|
|
20201112,1422,16545,16545,16525,16535,107095
|
|
20201112,1423,16535,16555,16535,16545,345767
|
|
20201112,1424,16540,16545,16540,16545,105746
|
|
20201112,1425,16545,16560,16545,16555,183363
|
|
20201112,1426,16555,16570,16555,16565,214542
|
|
20201112,1427,16565,16570,16550,16560,154551
|
|
20201112,1428,16555,16565,16555,16560,160676
|
|
20201112,1429,16560,16560,16555,16560,44082
|
|
20201112,1430,16560,16570,16550,16570,197055
|
|
20201112,1431,16570,16585,16565,16585,227360
|
|
20201112,1432,16580,16600,16580,16600,98944
|
|
20201112,1433,16595,16615,16590,16590,426643
|
|
20201112,1434,16595,16605,16585,16590,160085
|
|
20201112,1435,16590,16595,16585,16590,79573
|
|
20201112,1436,16590,16590,16565,16565,275798
|
|
20201112,1437,16565,16595,16565,16585,187588
|
|
20201112,1438,16585,16590,16580,16585,83708
|
|
20201112,1439,16585,16590,16570,16575,37519
|
|
20201112,1440,16575,16600,16575,16595,108860
|
|
20201112,1441,16595,16605,16585,16590,221535
|
|
20201112,1442,16585,16600,16585,16595,129574
|
|
20201112,1443,16595,16595,16580,16580,25126
|
|
20201112,1444,16580,16590,16575,16590,99521
|
|
20201112,1445,16590,16600,16590,16595,82340
|
|
20201112,1446,16595,16595,16575,16580,135419
|
|
20201112,1447,16580,16585,16570,16575,102335
|
|
20201112,1448,16570,16580,16565,16575,94361
|
|
20201112,1449,16570,16575,16555,16555,83928
|
|
20201112,1450,16555,16560,16550,16555,173916
|
|
20201112,1451,16555,16565,16545,16560,157727
|
|
20201112,1452,16560,16570,16555,16560,46030
|
|
20201112,1453,16560,16575,16555,16570,96193
|
|
20201112,1454,16565,16590,16560,16585,188942
|
|
20201112,1455,16585,16600,16580,16595,177953
|
|
20201112,1456,16595,16600,16565,16570,112032
|
|
20201112,1457,16570,16575,16560,16570,42394
|
|
20201112,1458,16570,16605,16565,16590,226022
|
|
20201112,1459,16585,16600,16585,16600,117960
|
|
20201112,1500,16600,16605,16590,16595,119208
|
|
20201112,1501,16595,16615,16590,16615,264668
|
|
20201112,1502,16615,16625,16610,16625,280907
|
|
20201112,1503,16625,16625,16610,16610,165195
|
|
20201112,1504,16615,16625,16610,16615,61753
|
|
20201112,1505,16620,16620,16610,16615,94293
|
|
20201112,1506,16615,16620,16605,16605,176953
|
|
20201112,1507,16610,16625,16610,16610,140758
|
|
20201112,1508,16610,16615,16600,16610,92947
|
|
20201112,1509,16605,16610,16595,16595,71560
|
|
20201112,1510,16600,16605,16590,16595,69815
|
|
20201112,1511,16600,16600,16570,16570,144579
|
|
20201112,1512,16575,16575,16545,16555,126959
|
|
20201112,1513,16550,16555,16535,16545,107607
|
|
20201112,1514,16545,16545,16525,16530,104982
|
|
20201112,1515,16530,16530,16505,16515,121344
|
|
20201112,1516,16510,16530,16510,16520,108651
|
|
20201112,1517,16525,16525,16495,16500,125539
|
|
20201112,1518,16495,16510,16495,16510,95278
|
|
20201112,1519,16510,16510,16495,16500,107115
|
|
20201112,1520,16495,16510,16495,16500,125102
|
|
20201112,1530,16510,16510,16510,16510,380938
|