383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201117,0901,17605,17640,17590,17600,885318
|
|
20201117,0902,17595,17625,17570,17615,713586
|
|
20201117,0903,17620,17650,17595,17635,651663
|
|
20201117,0904,17630,17635,17575,17595,681802
|
|
20201117,0905,17590,17640,17590,17630,473405
|
|
20201117,0906,17635,17670,17620,17665,603031
|
|
20201117,0907,17665,17680,17660,17670,619067
|
|
20201117,0908,17670,17705,17670,17700,448884
|
|
20201117,0909,17700,17705,17660,17675,710249
|
|
20201117,0910,17675,17680,17625,17650,436011
|
|
20201117,0911,17645,17650,17610,17640,401745
|
|
20201117,0912,17640,17650,17615,17620,217615
|
|
20201117,0913,17615,17630,17575,17580,280155
|
|
20201117,0914,17580,17590,17555,17590,368020
|
|
20201117,0915,17585,17590,17565,17570,398922
|
|
20201117,0916,17570,17585,17555,17575,353224
|
|
20201117,0917,17570,17605,17565,17600,467573
|
|
20201117,0918,17600,17635,17600,17625,466249
|
|
20201117,0919,17625,17655,17610,17650,373625
|
|
20201117,0920,17655,17655,17640,17645,527845
|
|
20201117,0921,17650,17650,17560,17570,378197
|
|
20201117,0922,17565,17585,17560,17570,337085
|
|
20201117,0923,17565,17590,17565,17580,211883
|
|
20201117,0924,17580,17605,17580,17600,256336
|
|
20201117,0925,17590,17640,17590,17640,272016
|
|
20201117,0926,17640,17650,17630,17640,334870
|
|
20201117,0927,17640,17665,17635,17645,399026
|
|
20201117,0928,17645,17645,17605,17630,319078
|
|
20201117,0929,17635,17670,17630,17655,332553
|
|
20201117,0930,17655,17670,17645,17670,226689
|
|
20201117,0931,17665,17690,17655,17670,348402
|
|
20201117,0932,17670,17695,17670,17695,375642
|
|
20201117,0933,17695,17710,17660,17660,670401
|
|
20201117,0934,17660,17675,17655,17665,209433
|
|
20201117,0935,17665,17690,17650,17680,288849
|
|
20201117,0936,17680,17690,17655,17670,292628
|
|
20201117,0937,17670,17690,17665,17670,302902
|
|
20201117,0938,17665,17700,17660,17695,152828
|
|
20201117,0939,17695,17705,17675,17690,256546
|
|
20201117,0940,17695,17700,17670,17695,256538
|
|
20201117,0941,17695,17700,17685,17690,95050
|
|
20201117,0942,17690,17700,17680,17690,112133
|
|
20201117,0943,17690,17700,17680,17695,133190
|
|
20201117,0944,17700,17700,17690,17700,187844
|
|
20201117,0945,17700,17710,17695,17695,187543
|
|
20201117,0946,17700,17700,17680,17695,293048
|
|
20201117,0947,17695,17730,17690,17730,585388
|
|
20201117,0948,17725,17745,17725,17740,519533
|
|
20201117,0949,17740,17745,17720,17725,324235
|
|
20201117,0950,17725,17740,17715,17735,186652
|
|
20201117,0951,17735,17765,17725,17765,438013
|
|
20201117,0952,17765,17765,17745,17755,255899
|
|
20201117,0953,17755,17770,17745,17750,244965
|
|
20201117,0954,17750,17750,17720,17720,264316
|
|
20201117,0955,17715,17720,17700,17705,211263
|
|
20201117,0956,17705,17710,17660,17660,465313
|
|
20201117,0957,17665,17675,17655,17670,216513
|
|
20201117,0958,17670,17685,17660,17670,179330
|
|
20201117,0959,17670,17690,17660,17690,260813
|
|
20201117,1000,17690,17690,17670,17675,180747
|
|
20201117,1001,17675,17705,17670,17700,236065
|
|
20201117,1002,17700,17700,17665,17665,151497
|
|
20201117,1003,17665,17700,17660,17690,183794
|
|
20201117,1004,17690,17695,17670,17680,165768
|
|
20201117,1005,17680,17695,17665,17665,237735
|
|
20201117,1006,17670,17705,17670,17700,190975
|
|
20201117,1007,17700,17700,17655,17675,534272
|
|
20201117,1008,17675,17695,17675,17695,335170
|
|
20201117,1009,17690,17705,17690,17695,277925
|
|
20201117,1010,17700,17705,17690,17695,230687
|
|
20201117,1011,17695,17700,17660,17665,203945
|
|
20201117,1012,17665,17675,17655,17670,204863
|
|
20201117,1013,17675,17675,17645,17650,343332
|
|
20201117,1014,17650,17660,17645,17645,123794
|
|
20201117,1015,17650,17660,17645,17650,53422
|
|
20201117,1016,17650,17660,17640,17660,165835
|
|
20201117,1017,17660,17670,17640,17650,203049
|
|
20201117,1018,17645,17675,17645,17650,108953
|
|
20201117,1019,17655,17665,17640,17650,122748
|
|
20201117,1020,17650,17655,17645,17655,96114
|
|
20201117,1021,17650,17680,17650,17680,192845
|
|
20201117,1022,17680,17705,17675,17700,260283
|
|
20201117,1023,17705,17705,17690,17700,168158
|
|
20201117,1024,17695,17700,17685,17690,181903
|
|
20201117,1025,17695,17695,17670,17670,197081
|
|
20201117,1026,17675,17690,17665,17680,179866
|
|
20201117,1027,17680,17695,17670,17690,169341
|
|
20201117,1028,17690,17710,17690,17705,586620
|
|
20201117,1029,17705,17720,17700,17720,187747
|
|
20201117,1030,17715,17725,17710,17720,125976
|
|
20201117,1031,17725,17725,17690,17700,222262
|
|
20201117,1032,17705,17725,17700,17720,317994
|
|
20201117,1033,17725,17725,17705,17715,233056
|
|
20201117,1034,17710,17725,17705,17725,172497
|
|
20201117,1035,17720,17720,17705,17720,89502
|
|
20201117,1036,17725,17745,17725,17745,538432
|
|
20201117,1037,17745,17755,17735,17750,188102
|
|
20201117,1038,17745,17755,17740,17745,100948
|
|
20201117,1039,17750,17755,17740,17745,117786
|
|
20201117,1040,17745,17750,17735,17745,214265
|
|
20201117,1041,17745,17760,17745,17745,123814
|
|
20201117,1042,17750,17755,17730,17730,182949
|
|
20201117,1043,17735,17735,17720,17720,200744
|
|
20201117,1044,17725,17730,17710,17715,212576
|
|
20201117,1045,17710,17720,17705,17705,156862
|
|
20201117,1046,17705,17710,17670,17670,243777
|
|
20201117,1047,17670,17685,17660,17665,320403
|
|
20201117,1048,17665,17680,17660,17670,228830
|
|
20201117,1049,17670,17670,17640,17655,442864
|
|
20201117,1050,17655,17655,17630,17630,268073
|
|
20201117,1051,17635,17635,17610,17620,270701
|
|
20201117,1052,17620,17620,17600,17600,244790
|
|
20201117,1053,17600,17605,17585,17590,198265
|
|
20201117,1054,17595,17600,17585,17585,255743
|
|
20201117,1055,17590,17610,17580,17595,253534
|
|
20201117,1056,17595,17610,17590,17595,190301
|
|
20201117,1057,17600,17605,17590,17590,197567
|
|
20201117,1058,17590,17590,17565,17565,296621
|
|
20201117,1059,17570,17575,17555,17555,254212
|
|
20201117,1100,17555,17570,17555,17565,135127
|
|
20201117,1101,17560,17595,17560,17590,119820
|
|
20201117,1102,17590,17600,17570,17595,154789
|
|
20201117,1103,17600,17600,17580,17585,61223
|
|
20201117,1104,17580,17585,17550,17560,196893
|
|
20201117,1105,17560,17575,17550,17570,237575
|
|
20201117,1106,17565,17585,17555,17585,49630
|
|
20201117,1107,17585,17585,17540,17545,194913
|
|
20201117,1108,17545,17560,17530,17530,118568
|
|
20201117,1109,17530,17535,17505,17510,284603
|
|
20201117,1110,17515,17520,17495,17500,319972
|
|
20201117,1111,17495,17540,17490,17535,206081
|
|
20201117,1112,17535,17540,17510,17535,111425
|
|
20201117,1113,17535,17540,17525,17530,98506
|
|
20201117,1114,17535,17540,17520,17535,62870
|
|
20201117,1115,17535,17565,17535,17560,203260
|
|
20201117,1116,17560,17585,17555,17585,187341
|
|
20201117,1117,17585,17585,17570,17570,182662
|
|
20201117,1118,17570,17580,17570,17575,108593
|
|
20201117,1119,17575,17580,17550,17575,80321
|
|
20201117,1120,17575,17580,17560,17570,76302
|
|
20201117,1121,17570,17580,17555,17575,192343
|
|
20201117,1122,17580,17595,17575,17595,109443
|
|
20201117,1123,17590,17595,17575,17585,103286
|
|
20201117,1124,17590,17595,17585,17590,69663
|
|
20201117,1125,17590,17600,17585,17585,152239
|
|
20201117,1126,17585,17595,17575,17585,148321
|
|
20201117,1127,17585,17600,17585,17595,161213
|
|
20201117,1128,17595,17595,17575,17580,102246
|
|
20201117,1129,17580,17580,17570,17575,48412
|
|
20201117,1130,17575,17580,17570,17570,163770
|
|
20201117,1131,17570,17575,17555,17560,124245
|
|
20201117,1132,17560,17590,17560,17575,127624
|
|
20201117,1133,17570,17585,17565,17585,111236
|
|
20201117,1134,17585,17600,17585,17590,101539
|
|
20201117,1135,17595,17605,17590,17590,85872
|
|
20201117,1136,17590,17595,17575,17580,49245
|
|
20201117,1137,17580,17610,17575,17600,102571
|
|
20201117,1138,17600,17620,17595,17615,92736
|
|
20201117,1139,17615,17620,17605,17615,105372
|
|
20201117,1140,17610,17615,17600,17610,70580
|
|
20201117,1141,17610,17615,17600,17605,108428
|
|
20201117,1142,17605,17610,17580,17585,101195
|
|
20201117,1143,17585,17605,17585,17595,75428
|
|
20201117,1144,17600,17605,17595,17595,81533
|
|
20201117,1145,17595,17615,17595,17605,142789
|
|
20201117,1146,17610,17620,17605,17610,197177
|
|
20201117,1147,17615,17615,17595,17600,81194
|
|
20201117,1148,17600,17615,17600,17615,85795
|
|
20201117,1149,17615,17625,17605,17610,55586
|
|
20201117,1150,17610,17620,17605,17605,40273
|
|
20201117,1151,17610,17610,17595,17610,76106
|
|
20201117,1152,17610,17620,17600,17600,154160
|
|
20201117,1153,17600,17600,17580,17585,209652
|
|
20201117,1154,17585,17590,17580,17580,126399
|
|
20201117,1155,17580,17585,17570,17570,86011
|
|
20201117,1156,17570,17590,17570,17580,91591
|
|
20201117,1157,17585,17600,17580,17580,84247
|
|
20201117,1158,17580,17580,17565,17570,66357
|
|
20201117,1159,17570,17580,17565,17580,108183
|
|
20201117,1200,17575,17585,17565,17580,80651
|
|
20201117,1201,17585,17600,17580,17595,137507
|
|
20201117,1202,17590,17610,17590,17600,78610
|
|
20201117,1203,17600,17610,17600,17605,28405
|
|
20201117,1204,17605,17615,17600,17600,192710
|
|
20201117,1205,17605,17615,17600,17610,60964
|
|
20201117,1206,17615,17620,17610,17615,137811
|
|
20201117,1207,17610,17615,17605,17615,29307
|
|
20201117,1208,17615,17615,17600,17600,92698
|
|
20201117,1209,17605,17615,17595,17600,116098
|
|
20201117,1210,17600,17605,17600,17605,11016
|
|
20201117,1211,17605,17610,17605,17610,172327
|
|
20201117,1212,17610,17620,17610,17610,110963
|
|
20201117,1213,17610,17610,17605,17605,63686
|
|
20201117,1214,17610,17610,17595,17595,89625
|
|
20201117,1215,17600,17605,17600,17605,34341
|
|
20201117,1216,17605,17615,17605,17610,142513
|
|
20201117,1217,17605,17620,17605,17620,108948
|
|
20201117,1218,17620,17635,17620,17630,253629
|
|
20201117,1219,17635,17635,17625,17635,147669
|
|
20201117,1220,17635,17650,17635,17650,98758
|
|
20201117,1221,17645,17650,17635,17640,179830
|
|
20201117,1222,17640,17650,17640,17645,52557
|
|
20201117,1223,17645,17650,17645,17650,144817
|
|
20201117,1224,17650,17660,17650,17660,129744
|
|
20201117,1225,17660,17670,17660,17670,162573
|
|
20201117,1226,17670,17675,17655,17655,112516
|
|
20201117,1227,17660,17665,17650,17660,146514
|
|
20201117,1228,17660,17660,17640,17640,78215
|
|
20201117,1229,17645,17645,17630,17635,98999
|
|
20201117,1230,17635,17640,17630,17635,28199
|
|
20201117,1231,17640,17645,17635,17645,88836
|
|
20201117,1232,17645,17660,17645,17655,89039
|
|
20201117,1233,17655,17660,17650,17650,137377
|
|
20201117,1234,17650,17655,17645,17650,22549
|
|
20201117,1235,17650,17660,17650,17655,76049
|
|
20201117,1236,17655,17655,17640,17645,45859
|
|
20201117,1237,17645,17655,17645,17650,115055
|
|
20201117,1238,17650,17655,17645,17645,31047
|
|
20201117,1239,17650,17655,17640,17655,72087
|
|
20201117,1240,17655,17655,17645,17645,50500
|
|
20201117,1241,17650,17660,17645,17660,19568
|
|
20201117,1242,17655,17660,17645,17650,94183
|
|
20201117,1243,17645,17650,17645,17650,12561
|
|
20201117,1244,17650,17655,17640,17645,61343
|
|
20201117,1245,17645,17645,17640,17640,25843
|
|
20201117,1246,17640,17660,17640,17650,121321
|
|
20201117,1247,17650,17650,17640,17640,71954
|
|
20201117,1248,17640,17655,17640,17645,107449
|
|
20201117,1249,17645,17645,17635,17635,39277
|
|
20201117,1250,17635,17655,17635,17655,85608
|
|
20201117,1251,17655,17660,17650,17650,116894
|
|
20201117,1252,17650,17650,17640,17650,90071
|
|
20201117,1253,17650,17655,17640,17650,55421
|
|
20201117,1254,17650,17650,17640,17645,71304
|
|
20201117,1255,17650,17660,17645,17655,70372
|
|
20201117,1256,17655,17660,17645,17660,137032
|
|
20201117,1257,17660,17685,17660,17680,330055
|
|
20201117,1258,17680,17685,17670,17680,97379
|
|
20201117,1259,17680,17680,17665,17670,162370
|
|
20201117,1300,17675,17685,17675,17675,104601
|
|
20201117,1301,17680,17680,17665,17675,120532
|
|
20201117,1302,17670,17675,17655,17655,122606
|
|
20201117,1303,17660,17670,17655,17660,54237
|
|
20201117,1304,17665,17665,17655,17655,18801
|
|
20201117,1305,17660,17660,17645,17650,69007
|
|
20201117,1306,17645,17655,17635,17635,93666
|
|
20201117,1307,17635,17645,17630,17635,108474
|
|
20201117,1308,17635,17645,17630,17645,66533
|
|
20201117,1309,17645,17655,17640,17655,65214
|
|
20201117,1310,17650,17670,17650,17660,97899
|
|
20201117,1311,17660,17665,17630,17640,186435
|
|
20201117,1312,17640,17645,17635,17635,147885
|
|
20201117,1313,17640,17650,17635,17645,69823
|
|
20201117,1314,17645,17660,17645,17660,119656
|
|
20201117,1315,17660,17680,17660,17670,283890
|
|
20201117,1316,17675,17675,17665,17675,47521
|
|
20201117,1317,17670,17680,17670,17680,78843
|
|
20201117,1318,17680,17680,17675,17675,48462
|
|
20201117,1319,17670,17680,17665,17675,63273
|
|
20201117,1320,17675,17690,17670,17685,210579
|
|
20201117,1321,17685,17690,17665,17665,147094
|
|
20201117,1322,17670,17670,17655,17655,77377
|
|
20201117,1323,17655,17655,17640,17650,113523
|
|
20201117,1324,17650,17650,17640,17640,14401
|
|
20201117,1325,17645,17655,17645,17650,47764
|
|
20201117,1326,17650,17660,17650,17650,66655
|
|
20201117,1327,17650,17655,17645,17650,43910
|
|
20201117,1328,17650,17655,17645,17650,88722
|
|
20201117,1329,17650,17675,17650,17665,84515
|
|
20201117,1330,17665,17675,17660,17675,27854
|
|
20201117,1331,17670,17675,17660,17675,118240
|
|
20201117,1332,17670,17685,17670,17685,90676
|
|
20201117,1333,17685,17690,17680,17685,91751
|
|
20201117,1334,17685,17685,17675,17680,118845
|
|
20201117,1335,17680,17690,17675,17680,85860
|
|
20201117,1336,17680,17685,17675,17675,43303
|
|
20201117,1337,17670,17680,17670,17680,50401
|
|
20201117,1338,17680,17680,17675,17675,15895
|
|
20201117,1339,17675,17680,17665,17670,85816
|
|
20201117,1340,17670,17670,17660,17665,40547
|
|
20201117,1341,17665,17670,17655,17660,47129
|
|
20201117,1342,17665,17675,17660,17660,73982
|
|
20201117,1343,17660,17670,17660,17665,67427
|
|
20201117,1344,17665,17670,17660,17660,50321
|
|
20201117,1345,17660,17675,17660,17675,82810
|
|
20201117,1346,17675,17680,17670,17675,49841
|
|
20201117,1347,17670,17675,17665,17675,37148
|
|
20201117,1348,17675,17695,17675,17680,322610
|
|
20201117,1349,17680,17685,17675,17680,54191
|
|
20201117,1350,17675,17680,17665,17670,184615
|
|
20201117,1351,17670,17675,17655,17660,58131
|
|
20201117,1352,17660,17665,17660,17660,8841
|
|
20201117,1353,17665,17670,17655,17660,86797
|
|
20201117,1354,17660,17665,17660,17665,36086
|
|
20201117,1355,17665,17680,17665,17680,119456
|
|
20201117,1356,17680,17685,17670,17675,35111
|
|
20201117,1357,17675,17680,17675,17680,2024
|
|
20201117,1358,17675,17685,17675,17685,37281
|
|
20201117,1359,17685,17685,17675,17680,32371
|
|
20201117,1400,17680,17680,17670,17675,23921
|
|
20201117,1401,17675,17680,17675,17680,62232
|
|
20201117,1402,17680,17685,17670,17670,105240
|
|
20201117,1403,17670,17680,17665,17665,57093
|
|
20201117,1404,17660,17665,17650,17650,139875
|
|
20201117,1405,17655,17660,17640,17645,101270
|
|
20201117,1406,17645,17655,17645,17650,63044
|
|
20201117,1407,17655,17665,17650,17655,53094
|
|
20201117,1408,17655,17660,17655,17660,8988
|
|
20201117,1409,17665,17675,17665,17665,79331
|
|
20201117,1410,17665,17670,17660,17665,100871
|
|
20201117,1411,17665,17675,17655,17655,148216
|
|
20201117,1412,17660,17680,17655,17675,175641
|
|
20201117,1413,17675,17680,17665,17670,34904
|
|
20201117,1414,17670,17670,17660,17665,42187
|
|
20201117,1415,17665,17670,17655,17665,85006
|
|
20201117,1416,17665,17675,17665,17665,90538
|
|
20201117,1417,17665,17665,17640,17645,266199
|
|
20201117,1418,17650,17655,17645,17645,78426
|
|
20201117,1419,17645,17645,17625,17630,228946
|
|
20201117,1420,17635,17635,17620,17625,125967
|
|
20201117,1421,17625,17625,17615,17620,124660
|
|
20201117,1422,17615,17630,17615,17625,18756
|
|
20201117,1423,17630,17630,17600,17605,177784
|
|
20201117,1424,17605,17625,17605,17610,74581
|
|
20201117,1425,17615,17615,17595,17605,88227
|
|
20201117,1426,17605,17610,17590,17590,148246
|
|
20201117,1427,17590,17590,17570,17570,100864
|
|
20201117,1428,17575,17575,17550,17560,225583
|
|
20201117,1429,17560,17565,17525,17530,114552
|
|
20201117,1430,17530,17535,17515,17525,296864
|
|
20201117,1431,17530,17555,17515,17550,159432
|
|
20201117,1432,17550,17555,17535,17550,204067
|
|
20201117,1433,17545,17550,17510,17525,287068
|
|
20201117,1434,17525,17535,17510,17525,135685
|
|
20201117,1435,17525,17530,17510,17515,246456
|
|
20201117,1436,17515,17525,17505,17510,137610
|
|
20201117,1437,17510,17510,17455,17475,518050
|
|
20201117,1438,17470,17480,17455,17460,210285
|
|
20201117,1439,17460,17475,17450,17475,329438
|
|
20201117,1440,17475,17520,17470,17515,145171
|
|
20201117,1441,17510,17530,17510,17525,302393
|
|
20201117,1442,17520,17535,17515,17520,189096
|
|
20201117,1443,17515,17535,17505,17535,246402
|
|
20201117,1444,17530,17535,17515,17520,245074
|
|
20201117,1445,17520,17525,17510,17515,73401
|
|
20201117,1446,17515,17530,17510,17525,70179
|
|
20201117,1447,17525,17530,17505,17525,112600
|
|
20201117,1448,17520,17545,17520,17540,164786
|
|
20201117,1449,17535,17535,17520,17530,101984
|
|
20201117,1450,17530,17545,17525,17540,134770
|
|
20201117,1451,17540,17565,17540,17565,129429
|
|
20201117,1452,17565,17570,17560,17570,101892
|
|
20201117,1453,17575,17575,17560,17565,61785
|
|
20201117,1454,17565,17575,17550,17560,239366
|
|
20201117,1455,17555,17560,17545,17550,33352
|
|
20201117,1456,17550,17565,17545,17560,87523
|
|
20201117,1457,17560,17570,17555,17555,171781
|
|
20201117,1458,17550,17575,17550,17570,125350
|
|
20201117,1459,17570,17575,17560,17560,38708
|
|
20201117,1500,17560,17570,17555,17555,91240
|
|
20201117,1501,17560,17565,17535,17540,82311
|
|
20201117,1502,17540,17545,17535,17535,38769
|
|
20201117,1503,17535,17540,17515,17520,72245
|
|
20201117,1504,17515,17525,17515,17520,51887
|
|
20201117,1505,17520,17520,17510,17515,50763
|
|
20201117,1506,17515,17530,17515,17520,112337
|
|
20201117,1507,17515,17540,17515,17530,166510
|
|
20201117,1508,17530,17530,17505,17510,91395
|
|
20201117,1509,17510,17545,17510,17540,171069
|
|
20201117,1510,17535,17545,17535,17540,81842
|
|
20201117,1511,17540,17560,17540,17555,265141
|
|
20201117,1512,17555,17570,17550,17565,206353
|
|
20201117,1513,17570,17575,17565,17570,210956
|
|
20201117,1514,17570,17575,17555,17565,309845
|
|
20201117,1515,17560,17565,17550,17550,119616
|
|
20201117,1516,17555,17570,17555,17570,297457
|
|
20201117,1517,17570,17580,17565,17575,215510
|
|
20201117,1518,17570,17580,17560,17565,87893
|
|
20201117,1519,17565,17575,17565,17575,164170
|
|
20201117,1520,17575,17585,17570,17570,280513
|
|
20201117,1530,17550,17550,17550,17550,263274
|