383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201105,0901,15195,15205,15150,15165,676346
|
|
20201105,0902,15160,15215,15135,15200,689052
|
|
20201105,0903,15205,15230,15190,15210,821409
|
|
20201105,0904,15210,15245,15205,15230,613134
|
|
20201105,0905,15235,15275,15215,15270,878717
|
|
20201105,0906,15270,15280,15255,15265,654850
|
|
20201105,0907,15265,15300,15260,15295,853019
|
|
20201105,0908,15290,15320,15290,15315,572804
|
|
20201105,0909,15315,15335,15310,15330,548386
|
|
20201105,0910,15330,15335,15275,15290,514499
|
|
20201105,0911,15290,15325,15290,15320,762003
|
|
20201105,0912,15320,15350,15310,15345,568186
|
|
20201105,0913,15345,15350,15325,15335,903783
|
|
20201105,0914,15335,15390,15335,15380,618294
|
|
20201105,0915,15380,15390,15365,15390,322077
|
|
20201105,0916,15390,15430,15380,15430,746724
|
|
20201105,0917,15425,15435,15410,15420,705549
|
|
20201105,0918,15415,15425,15405,15415,331446
|
|
20201105,0919,15420,15435,15410,15420,419481
|
|
20201105,0920,15420,15430,15405,15415,417632
|
|
20201105,0921,15420,15430,15405,15405,364555
|
|
20201105,0922,15405,15410,15380,15400,256951
|
|
20201105,0923,15395,15415,15395,15395,411097
|
|
20201105,0924,15395,15405,15380,15385,357214
|
|
20201105,0925,15385,15395,15360,15390,494732
|
|
20201105,0926,15395,15435,15385,15385,600945
|
|
20201105,0927,15385,15430,15365,15420,733761
|
|
20201105,0928,15420,15430,15405,15415,329003
|
|
20201105,0929,15415,15430,15405,15420,174783
|
|
20201105,0930,15420,15425,15405,15415,90836
|
|
20201105,0931,15420,15450,15420,15430,671911
|
|
20201105,0932,15430,15435,15385,15395,288339
|
|
20201105,0933,15395,15425,15390,15420,372542
|
|
20201105,0934,15415,15445,15415,15420,335362
|
|
20201105,0935,15420,15440,15420,15440,119038
|
|
20201105,0936,15440,15450,15435,15450,516321
|
|
20201105,0937,15445,15455,15435,15455,427807
|
|
20201105,0938,15460,15460,15440,15450,395663
|
|
20201105,0939,15450,15450,15425,15440,182443
|
|
20201105,0940,15440,15450,15435,15450,148402
|
|
20201105,0941,15450,15465,15430,15435,330888
|
|
20201105,0942,15440,15450,15435,15445,117253
|
|
20201105,0943,15440,15455,15430,15445,235337
|
|
20201105,0944,15445,15445,15430,15430,186358
|
|
20201105,0945,15435,15440,15425,15430,227078
|
|
20201105,0946,15430,15450,15405,15410,195650
|
|
20201105,0947,15415,15435,15415,15430,135193
|
|
20201105,0948,15435,15435,15415,15420,306836
|
|
20201105,0949,15415,15435,15415,15425,192681
|
|
20201105,0950,15430,15430,15415,15430,112505
|
|
20201105,0951,15425,15440,15420,15435,210683
|
|
20201105,0952,15435,15440,15425,15435,372246
|
|
20201105,0953,15435,15435,15420,15425,189463
|
|
20201105,0954,15425,15450,15410,15445,435848
|
|
20201105,0955,15445,15455,15425,15425,364761
|
|
20201105,0956,15430,15440,15425,15440,137218
|
|
20201105,0957,15435,15445,15425,15445,222360
|
|
20201105,0958,15445,15465,15445,15460,290315
|
|
20201105,0959,15455,15465,15455,15465,222130
|
|
20201105,1000,15465,15470,15460,15465,319476
|
|
20201105,1001,15465,15495,15460,15490,358696
|
|
20201105,1002,15495,15500,15480,15485,477378
|
|
20201105,1003,15485,15490,15460,15470,287944
|
|
20201105,1004,15470,15475,15450,15470,178013
|
|
20201105,1005,15465,15500,15465,15495,371331
|
|
20201105,1006,15500,15500,15475,15480,258608
|
|
20201105,1007,15485,15490,15475,15480,112880
|
|
20201105,1008,15480,15485,15470,15480,127300
|
|
20201105,1009,15475,15475,15455,15465,291936
|
|
20201105,1010,15465,15470,15455,15460,155470
|
|
20201105,1011,15460,15470,15455,15460,62875
|
|
20201105,1012,15460,15475,15440,15465,176573
|
|
20201105,1013,15470,15485,15465,15480,270484
|
|
20201105,1014,15480,15485,15465,15470,192541
|
|
20201105,1015,15470,15490,15460,15475,262174
|
|
20201105,1016,15475,15495,15470,15480,270301
|
|
20201105,1017,15490,15490,15460,15465,202844
|
|
20201105,1018,15465,15500,15465,15495,379432
|
|
20201105,1019,15495,15500,15470,15475,146113
|
|
20201105,1020,15475,15475,15460,15475,184694
|
|
20201105,1021,15470,15480,15465,15480,342894
|
|
20201105,1022,15480,15495,15475,15490,170622
|
|
20201105,1023,15490,15495,15470,15480,213051
|
|
20201105,1024,15480,15485,15460,15465,202756
|
|
20201105,1025,15465,15470,15460,15470,69588
|
|
20201105,1026,15470,15470,15460,15470,84301
|
|
20201105,1027,15475,15490,15470,15485,187647
|
|
20201105,1028,15490,15490,15480,15490,179785
|
|
20201105,1029,15485,15485,15475,15480,75746
|
|
20201105,1030,15480,15485,15470,15485,154463
|
|
20201105,1031,15485,15490,15465,15470,199477
|
|
20201105,1032,15470,15485,15465,15470,64264
|
|
20201105,1033,15470,15475,15465,15470,48478
|
|
20201105,1034,15465,15480,15460,15475,127867
|
|
20201105,1035,15480,15485,15465,15475,249649
|
|
20201105,1036,15480,15485,15460,15460,306991
|
|
20201105,1037,15460,15460,15445,15450,241796
|
|
20201105,1038,15455,15455,15435,15435,230222
|
|
20201105,1039,15435,15445,15425,15440,126697
|
|
20201105,1040,15435,15440,15425,15430,173755
|
|
20201105,1041,15430,15440,15425,15430,71196
|
|
20201105,1042,15430,15460,15425,15455,155274
|
|
20201105,1043,15460,15460,15440,15440,121043
|
|
20201105,1044,15445,15460,15445,15450,228810
|
|
20201105,1045,15450,15460,15450,15460,46829
|
|
20201105,1046,15455,15480,15455,15475,225844
|
|
20201105,1047,15475,15485,15465,15470,129556
|
|
20201105,1048,15470,15480,15470,15475,93554
|
|
20201105,1049,15475,15475,15460,15470,148722
|
|
20201105,1050,15465,15480,15465,15480,61529
|
|
20201105,1051,15475,15485,15475,15480,118257
|
|
20201105,1052,15480,15485,15470,15480,48434
|
|
20201105,1053,15480,15485,15465,15470,71409
|
|
20201105,1054,15475,15480,15465,15475,71911
|
|
20201105,1055,15475,15475,15470,15470,144822
|
|
20201105,1056,15470,15480,15470,15475,28971
|
|
20201105,1057,15480,15480,15470,15470,171187
|
|
20201105,1058,15470,15475,15465,15475,77629
|
|
20201105,1059,15475,15480,15475,15480,75439
|
|
20201105,1100,15485,15485,15470,15480,152566
|
|
20201105,1101,15480,15490,15470,15470,190688
|
|
20201105,1102,15470,15475,15460,15470,243113
|
|
20201105,1103,15470,15470,15465,15470,87411
|
|
20201105,1104,15470,15480,15460,15465,279723
|
|
20201105,1105,15465,15465,15460,15460,101900
|
|
20201105,1106,15465,15465,15445,15445,201597
|
|
20201105,1107,15440,15465,15440,15455,80511
|
|
20201105,1108,15460,15465,15455,15455,33992
|
|
20201105,1109,15455,15455,15445,15445,70354
|
|
20201105,1110,15445,15455,15445,15455,15942
|
|
20201105,1111,15450,15455,15445,15445,89865
|
|
20201105,1112,15445,15450,15440,15445,19874
|
|
20201105,1113,15440,15445,15420,15430,199622
|
|
20201105,1114,15430,15430,15405,15410,108541
|
|
20201105,1115,15405,15415,15405,15405,87854
|
|
20201105,1116,15410,15420,15405,15415,200296
|
|
20201105,1117,15410,15420,15400,15415,121857
|
|
20201105,1118,15415,15415,15390,15395,180706
|
|
20201105,1119,15400,15400,15375,15380,121514
|
|
20201105,1120,15385,15385,15370,15375,235614
|
|
20201105,1121,15375,15375,15355,15360,188605
|
|
20201105,1122,15360,15385,15355,15380,254573
|
|
20201105,1123,15380,15385,15375,15385,93441
|
|
20201105,1124,15385,15385,15365,15370,64360
|
|
20201105,1125,15370,15370,15350,15360,95868
|
|
20201105,1126,15360,15395,15360,15390,114565
|
|
20201105,1127,15390,15395,15385,15385,101220
|
|
20201105,1128,15385,15405,15385,15400,135073
|
|
20201105,1129,15395,15405,15395,15400,355768
|
|
20201105,1130,15400,15400,15390,15395,55205
|
|
20201105,1131,15395,15400,15385,15385,87021
|
|
20201105,1132,15385,15400,15385,15395,45931
|
|
20201105,1133,15395,15415,15395,15410,229243
|
|
20201105,1134,15410,15410,15405,15410,37569
|
|
20201105,1135,15410,15415,15405,15410,92803
|
|
20201105,1136,15410,15425,15410,15425,114479
|
|
20201105,1137,15425,15430,15420,15420,103824
|
|
20201105,1138,15425,15440,15420,15435,206164
|
|
20201105,1139,15440,15440,15430,15435,162576
|
|
20201105,1140,15435,15435,15425,15430,46956
|
|
20201105,1141,15435,15440,15420,15425,71291
|
|
20201105,1142,15430,15430,15425,15425,13706
|
|
20201105,1143,15425,15450,15425,15445,216278
|
|
20201105,1144,15445,15455,15430,15440,163950
|
|
20201105,1145,15440,15445,15440,15440,24505
|
|
20201105,1146,15445,15450,15440,15450,135558
|
|
20201105,1147,15450,15455,15445,15450,45355
|
|
20201105,1148,15450,15460,15450,15460,293660
|
|
20201105,1149,15460,15465,15455,15465,45478
|
|
20201105,1150,15465,15465,15460,15465,47377
|
|
20201105,1151,15465,15470,15455,15460,121630
|
|
20201105,1152,15460,15460,15455,15455,52486
|
|
20201105,1153,15455,15455,15440,15445,87815
|
|
20201105,1154,15440,15450,15440,15450,89517
|
|
20201105,1155,15445,15450,15440,15445,62532
|
|
20201105,1156,15450,15450,15445,15450,2725
|
|
20201105,1157,15445,15450,15440,15440,109214
|
|
20201105,1158,15435,15445,15435,15445,26892
|
|
20201105,1159,15440,15450,15435,15450,67115
|
|
20201105,1200,15455,15455,15445,15450,44013
|
|
20201105,1201,15450,15460,15445,15455,34595
|
|
20201105,1202,15455,15465,15455,15465,60796
|
|
20201105,1203,15465,15465,15460,15465,104153
|
|
20201105,1204,15465,15465,15455,15455,55223
|
|
20201105,1205,15460,15465,15450,15450,25484
|
|
20201105,1206,15450,15460,15450,15450,35598
|
|
20201105,1207,15450,15455,15445,15450,16046
|
|
20201105,1208,15445,15455,15440,15450,18565
|
|
20201105,1209,15455,15460,15450,15455,21552
|
|
20201105,1210,15455,15465,15455,15460,101827
|
|
20201105,1211,15460,15460,15455,15455,68845
|
|
20201105,1212,15460,15465,15455,15460,103929
|
|
20201105,1213,15455,15465,15455,15460,67157
|
|
20201105,1214,15460,15465,15450,15460,62077
|
|
20201105,1215,15460,15470,15460,15460,134268
|
|
20201105,1216,15455,15465,15455,15465,38948
|
|
20201105,1217,15465,15470,15465,15470,142221
|
|
20201105,1218,15470,15470,15460,15470,50697
|
|
20201105,1219,15470,15470,15460,15465,34312
|
|
20201105,1220,15465,15480,15465,15480,68538
|
|
20201105,1221,15480,15485,15475,15480,185560
|
|
20201105,1222,15480,15485,15480,15480,44492
|
|
20201105,1223,15485,15485,15480,15485,109101
|
|
20201105,1224,15490,15500,15490,15495,646684
|
|
20201105,1225,15500,15505,15485,15490,1118784
|
|
20201105,1226,15490,15495,15480,15495,132090
|
|
20201105,1227,15495,15505,15490,15505,120664
|
|
20201105,1228,15500,15515,15500,15510,198196
|
|
20201105,1229,15510,15525,15510,15525,194944
|
|
20201105,1230,15525,15525,15520,15520,110871
|
|
20201105,1231,15525,15530,15510,15510,145405
|
|
20201105,1232,15510,15520,15510,15515,101497
|
|
20201105,1233,15515,15525,15515,15520,75677
|
|
20201105,1234,15520,15525,15515,15515,26279
|
|
20201105,1235,15515,15520,15510,15515,14169
|
|
20201105,1236,15510,15515,15505,15510,51429
|
|
20201105,1237,15510,15510,15495,15500,106674
|
|
20201105,1238,15500,15505,15495,15505,39940
|
|
20201105,1239,15500,15505,15490,15500,26218
|
|
20201105,1240,15500,15515,15500,15510,164448
|
|
20201105,1241,15510,15520,15505,15515,50350
|
|
20201105,1242,15515,15515,15505,15510,38689
|
|
20201105,1243,15510,15515,15505,15510,25389
|
|
20201105,1244,15510,15515,15505,15515,20718
|
|
20201105,1245,15515,15520,15505,15510,52573
|
|
20201105,1246,15510,15530,15510,15520,252366
|
|
20201105,1247,15520,15525,15510,15525,174003
|
|
20201105,1248,15525,15535,15520,15530,162784
|
|
20201105,1249,15530,15545,15530,15545,462507
|
|
20201105,1250,15540,15550,15540,15545,129572
|
|
20201105,1251,15545,15555,15545,15555,213254
|
|
20201105,1252,15550,15565,15550,15560,308195
|
|
20201105,1253,15560,15565,15550,15555,299922
|
|
20201105,1254,15550,15555,15540,15545,168440
|
|
20201105,1255,15545,15550,15540,15550,55759
|
|
20201105,1256,15545,15550,15540,15545,53286
|
|
20201105,1257,15550,15550,15530,15540,115364
|
|
20201105,1258,15540,15540,15535,15535,38013
|
|
20201105,1259,15540,15555,15540,15550,116463
|
|
20201105,1300,15550,15550,15545,15550,116890
|
|
20201105,1301,15555,15560,15550,15555,84988
|
|
20201105,1302,15555,15555,15545,15545,37584
|
|
20201105,1303,15550,15550,15540,15540,71615
|
|
20201105,1304,15540,15545,15530,15530,124407
|
|
20201105,1305,15535,15535,15520,15525,52697
|
|
20201105,1306,15530,15535,15525,15525,40812
|
|
20201105,1307,15530,15530,15510,15530,53882
|
|
20201105,1308,15530,15540,15530,15530,81384
|
|
20201105,1309,15530,15530,15525,15530,67615
|
|
20201105,1310,15530,15545,15530,15540,192595
|
|
20201105,1311,15540,15545,15530,15540,185466
|
|
20201105,1312,15540,15545,15525,15540,88225
|
|
20201105,1313,15535,15545,15535,15540,41583
|
|
20201105,1314,15540,15550,15535,15545,67115
|
|
20201105,1315,15545,15545,15535,15540,50426
|
|
20201105,1316,15545,15545,15535,15540,31557
|
|
20201105,1317,15535,15540,15525,15525,36293
|
|
20201105,1318,15525,15540,15525,15535,28629
|
|
20201105,1319,15535,15540,15530,15535,36246
|
|
20201105,1320,15540,15540,15535,15540,159571
|
|
20201105,1321,15535,15545,15535,15545,116313
|
|
20201105,1322,15545,15550,15545,15550,88236
|
|
20201105,1323,15550,15555,15550,15550,214607
|
|
20201105,1324,15550,15550,15540,15550,37947
|
|
20201105,1325,15550,15550,15525,15530,155869
|
|
20201105,1326,15525,15530,15510,15515,72955
|
|
20201105,1327,15515,15530,15510,15515,58044
|
|
20201105,1328,15515,15520,15510,15515,74463
|
|
20201105,1329,15510,15515,15510,15510,50973
|
|
20201105,1330,15510,15515,15500,15510,32376
|
|
20201105,1331,15510,15520,15500,15515,83272
|
|
20201105,1332,15520,15525,15510,15515,113869
|
|
20201105,1333,15520,15535,15515,15530,83560
|
|
20201105,1334,15530,15545,15530,15530,69257
|
|
20201105,1335,15530,15535,15525,15530,25865
|
|
20201105,1336,15530,15535,15525,15530,9602
|
|
20201105,1337,15535,15540,15530,15535,105007
|
|
20201105,1338,15530,15535,15525,15525,14765
|
|
20201105,1339,15525,15535,15520,15535,33542
|
|
20201105,1340,15535,15535,15520,15530,9676
|
|
20201105,1341,15530,15535,15525,15530,32971
|
|
20201105,1342,15530,15535,15525,15525,18585
|
|
20201105,1343,15530,15540,15530,15535,13972
|
|
20201105,1344,15535,15535,15525,15530,44940
|
|
20201105,1345,15530,15530,15515,15515,45778
|
|
20201105,1346,15515,15530,15515,15525,5186
|
|
20201105,1347,15525,15530,15515,15525,17357
|
|
20201105,1348,15525,15530,15520,15520,45113
|
|
20201105,1349,15520,15525,15510,15515,47820
|
|
20201105,1350,15515,15520,15510,15515,34835
|
|
20201105,1351,15515,15520,15515,15515,49812
|
|
20201105,1352,15520,15530,15515,15530,70814
|
|
20201105,1353,15530,15535,15525,15535,35368
|
|
20201105,1354,15530,15545,15530,15540,107933
|
|
20201105,1355,15540,15550,15535,15545,95089
|
|
20201105,1356,15545,15555,15545,15550,103969
|
|
20201105,1357,15550,15570,15550,15570,203301
|
|
20201105,1358,15565,15595,15565,15585,369446
|
|
20201105,1359,15585,15585,15565,15570,131028
|
|
20201105,1400,15570,15580,15565,15575,77570
|
|
20201105,1401,15575,15580,15555,15570,147682
|
|
20201105,1402,15570,15575,15555,15555,130645
|
|
20201105,1403,15555,15565,15540,15545,151660
|
|
20201105,1404,15545,15550,15535,15540,177664
|
|
20201105,1405,15540,15545,15530,15540,72667
|
|
20201105,1406,15540,15550,15535,15540,138572
|
|
20201105,1407,15540,15550,15535,15550,137791
|
|
20201105,1408,15545,15545,15525,15535,71485
|
|
20201105,1409,15535,15545,15530,15540,59260
|
|
20201105,1410,15540,15565,15540,15560,186005
|
|
20201105,1411,15560,15580,15555,15570,172610
|
|
20201105,1412,15575,15585,15570,15570,125885
|
|
20201105,1413,15570,15585,15570,15580,87802
|
|
20201105,1414,15580,15580,15570,15575,30875
|
|
20201105,1415,15575,15590,15570,15585,180856
|
|
20201105,1416,15585,15585,15575,15580,23888
|
|
20201105,1417,15580,15590,15580,15580,81032
|
|
20201105,1418,15580,15580,15570,15575,60285
|
|
20201105,1419,15580,15590,15580,15590,100704
|
|
20201105,1420,15590,15595,15575,15580,245262
|
|
20201105,1421,15580,15585,15570,15580,51149
|
|
20201105,1422,15580,15580,15570,15580,102046
|
|
20201105,1423,15575,15580,15570,15575,29478
|
|
20201105,1424,15575,15575,15565,15575,27608
|
|
20201105,1425,15575,15580,15570,15575,31056
|
|
20201105,1426,15575,15580,15570,15570,9628
|
|
20201105,1427,15570,15580,15570,15580,46884
|
|
20201105,1428,15580,15590,15580,15590,140669
|
|
20201105,1429,15590,15590,15570,15575,144443
|
|
20201105,1430,15575,15585,15575,15585,25714
|
|
20201105,1431,15590,15595,15580,15590,190004
|
|
20201105,1432,15590,15590,15575,15590,132230
|
|
20201105,1433,15590,15600,15585,15595,226631
|
|
20201105,1434,15595,15605,15590,15605,353202
|
|
20201105,1435,15610,15620,15600,15620,161163
|
|
20201105,1436,15620,15620,15605,15610,205891
|
|
20201105,1437,15615,15620,15610,15615,77449
|
|
20201105,1438,15620,15630,15620,15625,217466
|
|
20201105,1439,15625,15635,15620,15635,82936
|
|
20201105,1440,15635,15650,15635,15645,283886
|
|
20201105,1441,15645,15650,15635,15640,132082
|
|
20201105,1442,15640,15645,15630,15630,111956
|
|
20201105,1443,15630,15640,15630,15635,53539
|
|
20201105,1444,15635,15650,15635,15645,179416
|
|
20201105,1445,15645,15660,15635,15655,203689
|
|
20201105,1446,15655,15655,15645,15650,130944
|
|
20201105,1447,15650,15655,15635,15645,150905
|
|
20201105,1448,15650,15655,15645,15645,271588
|
|
20201105,1449,15650,15655,15645,15645,149994
|
|
20201105,1450,15645,15650,15640,15650,368030
|
|
20201105,1451,15650,15655,15645,15655,85035
|
|
20201105,1452,15655,15660,15645,15645,323709
|
|
20201105,1453,15650,15655,15645,15650,57343
|
|
20201105,1454,15655,15660,15650,15650,233877
|
|
20201105,1455,15650,15655,15650,15650,120768
|
|
20201105,1456,15650,15655,15645,15650,87510
|
|
20201105,1457,15645,15680,15645,15675,598290
|
|
20201105,1458,15680,15685,15670,15680,169670
|
|
20201105,1459,15675,15680,15670,15675,179717
|
|
20201105,1500,15670,15690,15670,15680,207823
|
|
20201105,1501,15685,15695,15680,15685,344269
|
|
20201105,1502,15690,15690,15680,15690,320025
|
|
20201105,1503,15690,15690,15680,15690,128641
|
|
20201105,1504,15690,15695,15680,15680,517740
|
|
20201105,1505,15685,15695,15680,15685,146478
|
|
20201105,1506,15685,15690,15670,15670,215662
|
|
20201105,1507,15675,15685,15675,15680,43384
|
|
20201105,1508,15685,15690,15680,15685,139625
|
|
20201105,1509,15680,15685,15675,15680,208068
|
|
20201105,1510,15680,15680,15665,15670,148913
|
|
20201105,1511,15670,15675,15650,15655,191424
|
|
20201105,1512,15660,15665,15655,15655,81343
|
|
20201105,1513,15655,15660,15650,15655,37724
|
|
20201105,1514,15655,15665,15645,15665,138701
|
|
20201105,1515,15665,15670,15660,15665,86871
|
|
20201105,1516,15665,15670,15655,15655,113337
|
|
20201105,1517,15655,15660,15640,15640,149577
|
|
20201105,1518,15640,15650,15630,15645,232292
|
|
20201105,1519,15645,15650,15635,15645,256902
|
|
20201105,1520,15645,15650,15635,15640,208893
|
|
20201105,1530,15670,15670,15670,15670,990127
|