383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201015,0901,15180,15200,15170,15175,427650
|
|
20201015,0902,15175,15220,15140,15175,691525
|
|
20201015,0903,15170,15190,15155,15180,426385
|
|
20201015,0904,15170,15170,15100,15105,805276
|
|
20201015,0905,15110,15160,15105,15125,744426
|
|
20201015,0906,15125,15140,15115,15125,428321
|
|
20201015,0907,15130,15140,15095,15115,277287
|
|
20201015,0908,15115,15125,15100,15120,317453
|
|
20201015,0909,15125,15145,15120,15135,425341
|
|
20201015,0910,15130,15155,15130,15150,501248
|
|
20201015,0911,15150,15165,15125,15145,358522
|
|
20201015,0912,15145,15175,15145,15150,249655
|
|
20201015,0913,15150,15170,15150,15160,131149
|
|
20201015,0914,15170,15175,15160,15165,292286
|
|
20201015,0915,15170,15175,15160,15165,681694
|
|
20201015,0916,15160,15180,15125,15125,828969
|
|
20201015,0917,15125,15150,15120,15145,306682
|
|
20201015,0918,15145,15165,15135,15140,212080
|
|
20201015,0919,15140,15180,15125,15180,284218
|
|
20201015,0920,15175,15185,15135,15135,239157
|
|
20201015,0921,15135,15140,15125,15130,414577
|
|
20201015,0922,15130,15130,15110,15125,213649
|
|
20201015,0923,15125,15130,15105,15110,313882
|
|
20201015,0924,15110,15110,15090,15105,244982
|
|
20201015,0925,15110,15115,15070,15075,289802
|
|
20201015,0926,15075,15100,15070,15095,169025
|
|
20201015,0927,15095,15105,15075,15100,302855
|
|
20201015,0928,15100,15115,15095,15110,176514
|
|
20201015,0929,15105,15105,15085,15095,176497
|
|
20201015,0930,15095,15105,15075,15085,277729
|
|
20201015,0931,15085,15105,15085,15095,283999
|
|
20201015,0932,15095,15100,15055,15060,339964
|
|
20201015,0933,15060,15065,15040,15045,188213
|
|
20201015,0934,15045,15050,15020,15030,304524
|
|
20201015,0935,15030,15065,15030,15045,216355
|
|
20201015,0936,15040,15075,15035,15075,173988
|
|
20201015,0937,15070,15080,15060,15075,201292
|
|
20201015,0938,15075,15075,15050,15065,83353
|
|
20201015,0939,15060,15065,15025,15035,145475
|
|
20201015,0940,15035,15035,15000,15025,354104
|
|
20201015,0941,15030,15030,14990,15010,399474
|
|
20201015,0942,15010,15015,14995,15005,558788
|
|
20201015,0943,15005,15010,14980,15000,550763
|
|
20201015,0944,15005,15005,14985,14990,182878
|
|
20201015,0945,14995,15000,14980,14985,177272
|
|
20201015,0946,14980,14990,14970,14980,371745
|
|
20201015,0947,14980,14980,14950,14955,240283
|
|
20201015,0948,14955,14955,14930,14930,333828
|
|
20201015,0949,14935,14935,14915,14920,361178
|
|
20201015,0950,14915,14925,14900,14915,352431
|
|
20201015,0951,14915,14935,14900,14930,250625
|
|
20201015,0952,14935,14960,14930,14955,321454
|
|
20201015,0953,14955,14965,14925,14960,390866
|
|
20201015,0954,14960,14970,14940,14955,278262
|
|
20201015,0955,14950,14955,14925,14935,203356
|
|
20201015,0956,14930,14955,14925,14950,205342
|
|
20201015,0957,14950,14965,14945,14955,126774
|
|
20201015,0958,14955,14965,14950,14965,177901
|
|
20201015,0959,14965,14970,14940,14960,238491
|
|
20201015,1000,14955,14965,14950,14950,216205
|
|
20201015,1001,14950,14965,14945,14950,261938
|
|
20201015,1002,14950,14990,14920,14985,663340
|
|
20201015,1003,14985,15000,14980,15000,367808
|
|
20201015,1004,15000,15015,14990,15010,338691
|
|
20201015,1005,15010,15015,14985,15005,311295
|
|
20201015,1006,15000,15015,14975,15010,238628
|
|
20201015,1007,15005,15025,14985,15000,258723
|
|
20201015,1008,15000,15015,15000,15010,101763
|
|
20201015,1009,15010,15025,15000,15025,274455
|
|
20201015,1010,15020,15050,15020,15045,268666
|
|
20201015,1011,15050,15065,15045,15060,205636
|
|
20201015,1012,15060,15065,15055,15065,76816
|
|
20201015,1013,15065,15075,15045,15055,279286
|
|
20201015,1014,15060,15080,15055,15070,125994
|
|
20201015,1015,15070,15085,15060,15085,190440
|
|
20201015,1016,15085,15085,15060,15070,124173
|
|
20201015,1017,15070,15090,15060,15085,257098
|
|
20201015,1018,15085,15105,15085,15105,273487
|
|
20201015,1019,15105,15115,15095,15105,318255
|
|
20201015,1020,15100,15115,15100,15115,214847
|
|
20201015,1021,15115,15125,15105,15115,190287
|
|
20201015,1022,15120,15130,15115,15115,235992
|
|
20201015,1023,15115,15115,15090,15090,236521
|
|
20201015,1024,15090,15090,15045,15055,329947
|
|
20201015,1025,15050,15070,15050,15065,254990
|
|
20201015,1026,15065,15070,15040,15040,454351
|
|
20201015,1027,15040,15040,15025,15025,113364
|
|
20201015,1028,15025,15050,15025,15040,276111
|
|
20201015,1029,15040,15050,15030,15035,156830
|
|
20201015,1030,15035,15050,15030,15045,105295
|
|
20201015,1031,15045,15070,15035,15035,219906
|
|
20201015,1032,15035,15075,15025,15065,319961
|
|
20201015,1033,15065,15080,15045,15045,336951
|
|
20201015,1034,15050,15075,15045,15075,262786
|
|
20201015,1035,15070,15085,15070,15075,153471
|
|
20201015,1036,15070,15090,15065,15080,269264
|
|
20201015,1037,15080,15080,15055,15065,172298
|
|
20201015,1038,15065,15065,15025,15030,334187
|
|
20201015,1039,15030,15040,15020,15025,122654
|
|
20201015,1040,15025,15025,14995,15000,294638
|
|
20201015,1041,15000,15005,14990,14990,162294
|
|
20201015,1042,14990,15000,14985,14990,134579
|
|
20201015,1043,14990,15000,14980,14995,118337
|
|
20201015,1044,14995,15000,14985,14985,62221
|
|
20201015,1045,14990,14990,14970,14970,186136
|
|
20201015,1046,14970,14980,14950,14960,211889
|
|
20201015,1047,14960,14975,14950,14955,200298
|
|
20201015,1048,14955,14960,14950,14955,87637
|
|
20201015,1049,14955,14965,14945,14960,124825
|
|
20201015,1050,14960,14965,14940,14945,222542
|
|
20201015,1051,14945,14945,14925,14935,359924
|
|
20201015,1052,14935,14945,14930,14940,88219
|
|
20201015,1053,14940,14960,14930,14960,149601
|
|
20201015,1054,14960,14980,14960,14975,221137
|
|
20201015,1055,14980,14980,14960,14965,182673
|
|
20201015,1056,14960,14975,14960,14965,47807
|
|
20201015,1057,14965,14970,14960,14965,83169
|
|
20201015,1058,14970,14990,14965,14990,60052
|
|
20201015,1059,14985,15000,14985,14995,104477
|
|
20201015,1100,15000,15015,14995,15010,224539
|
|
20201015,1101,15005,15010,15000,15010,184237
|
|
20201015,1102,15010,15010,14995,15000,194980
|
|
20201015,1103,15005,15010,15000,15005,61777
|
|
20201015,1104,15005,15015,15000,15015,171620
|
|
20201015,1105,15020,15035,15015,15030,124367
|
|
20201015,1106,15025,15040,15025,15035,96499
|
|
20201015,1107,15035,15050,15035,15050,276288
|
|
20201015,1108,15045,15045,15035,15045,257853
|
|
20201015,1109,15045,15060,15045,15055,99760
|
|
20201015,1110,15055,15065,15055,15060,254666
|
|
20201015,1111,15065,15070,15060,15065,170951
|
|
20201015,1112,15065,15075,15050,15050,131167
|
|
20201015,1113,15050,15060,15045,15055,51321
|
|
20201015,1114,15060,15080,15060,15080,162745
|
|
20201015,1115,15075,15085,15075,15075,109732
|
|
20201015,1116,15075,15085,15060,15065,99940
|
|
20201015,1117,15065,15070,15060,15060,16901
|
|
20201015,1118,15060,15060,15040,15045,76260
|
|
20201015,1119,15045,15045,15035,15035,62065
|
|
20201015,1120,15040,15055,15040,15055,36751
|
|
20201015,1121,15055,15055,15030,15030,123425
|
|
20201015,1122,15035,15035,15025,15030,100605
|
|
20201015,1123,15030,15040,15030,15040,134580
|
|
20201015,1124,15040,15050,15035,15045,73765
|
|
20201015,1125,15045,15055,15035,15045,32411
|
|
20201015,1126,15040,15045,15030,15035,17742
|
|
20201015,1127,15030,15040,15025,15040,32217
|
|
20201015,1128,15040,15040,15030,15030,45940
|
|
20201015,1129,15035,15040,15015,15025,114756
|
|
20201015,1130,15025,15030,15020,15025,56089
|
|
20201015,1131,15025,15035,15025,15030,64446
|
|
20201015,1132,15030,15045,15025,15040,56739
|
|
20201015,1133,15040,15045,15040,15040,15619
|
|
20201015,1134,15040,15050,15035,15050,69911
|
|
20201015,1135,15050,15050,15025,15030,52355
|
|
20201015,1136,15030,15040,15025,15035,120794
|
|
20201015,1137,15035,15060,15035,15050,123600
|
|
20201015,1138,15050,15050,15035,15045,73743
|
|
20201015,1139,15045,15055,15040,15050,20686
|
|
20201015,1140,15045,15050,15035,15040,61035
|
|
20201015,1141,15040,15040,15035,15040,168887
|
|
20201015,1142,15040,15040,15020,15025,95358
|
|
20201015,1143,15020,15035,15015,15030,127417
|
|
20201015,1144,15025,15035,15025,15035,43981
|
|
20201015,1145,15035,15050,15035,15040,143919
|
|
20201015,1146,15035,15045,15035,15045,26854
|
|
20201015,1147,15045,15065,15045,15060,173678
|
|
20201015,1148,15060,15065,15055,15060,81040
|
|
20201015,1149,15060,15070,15060,15060,176375
|
|
20201015,1150,15065,15070,15060,15065,40857
|
|
20201015,1151,15065,15065,15040,15050,150505
|
|
20201015,1152,15050,15050,15025,15030,197475
|
|
20201015,1153,15030,15030,15000,15000,188466
|
|
20201015,1154,15000,15005,14995,15005,120052
|
|
20201015,1155,15005,15020,15000,15010,108549
|
|
20201015,1156,15010,15015,15005,15010,28282
|
|
20201015,1157,15015,15020,15015,15020,42384
|
|
20201015,1158,15015,15020,15005,15010,54450
|
|
20201015,1159,15005,15015,14990,14990,219240
|
|
20201015,1200,14990,15000,14985,14995,185831
|
|
20201015,1201,14990,14990,14980,14990,110810
|
|
20201015,1202,14990,15005,14985,15005,42964
|
|
20201015,1203,15000,15000,14990,15000,61946
|
|
20201015,1204,15000,15000,14985,14985,17238
|
|
20201015,1205,14985,14995,14985,14990,61490
|
|
20201015,1206,14990,15000,14985,14990,26051
|
|
20201015,1207,14995,15000,14985,14995,54594
|
|
20201015,1208,14995,15005,14995,14995,41941
|
|
20201015,1209,14995,15010,14995,15010,71966
|
|
20201015,1210,15005,15010,14990,14990,119635
|
|
20201015,1211,14990,14995,14985,14985,200649
|
|
20201015,1212,14985,14985,14970,14975,150173
|
|
20201015,1213,14975,14985,14965,14975,51985
|
|
20201015,1214,14970,14975,14955,14965,69104
|
|
20201015,1215,14965,14965,14955,14960,82621
|
|
20201015,1216,14960,14960,14940,14955,285860
|
|
20201015,1217,14955,14985,14955,14980,178365
|
|
20201015,1218,14980,15005,14980,15000,178456
|
|
20201015,1219,15000,15000,14990,15000,55836
|
|
20201015,1220,15000,15005,14995,15005,42756
|
|
20201015,1221,15005,15005,14990,15000,22504
|
|
20201015,1222,14995,15005,14990,15005,105416
|
|
20201015,1223,15005,15010,15000,15010,154774
|
|
20201015,1224,15010,15010,15000,15005,35133
|
|
20201015,1225,15005,15005,14990,14990,162147
|
|
20201015,1226,14990,14990,14970,14985,188544
|
|
20201015,1227,14985,15005,14985,15005,74222
|
|
20201015,1228,15005,15005,14995,15000,76941
|
|
20201015,1229,15000,15010,15000,15005,76208
|
|
20201015,1230,15005,15005,14990,14995,45138
|
|
20201015,1231,14995,15000,14995,14995,15835
|
|
20201015,1232,14995,14995,14990,14995,159642
|
|
20201015,1233,14995,15005,14990,14990,110863
|
|
20201015,1234,14990,15000,14990,15000,103572
|
|
20201015,1235,15000,15005,15000,15000,5314
|
|
20201015,1236,14995,15000,14985,14990,105720
|
|
20201015,1237,14990,14995,14985,14990,41165
|
|
20201015,1238,14995,15005,14995,14995,84502
|
|
20201015,1239,15000,15010,15000,15005,22599
|
|
20201015,1240,15005,15010,14995,15010,59797
|
|
20201015,1241,15010,15015,14995,15000,50812
|
|
20201015,1242,15000,15000,14990,14990,37412
|
|
20201015,1243,14990,14995,14985,14985,57925
|
|
20201015,1244,14985,14990,14975,14990,94824
|
|
20201015,1245,14995,15000,14985,15000,49881
|
|
20201015,1246,14995,15005,14990,14995,60636
|
|
20201015,1247,14995,15000,14990,15000,34570
|
|
20201015,1248,15000,15000,14990,14995,6767
|
|
20201015,1249,15000,15000,14995,15000,21381
|
|
20201015,1250,15000,15005,14985,14995,62251
|
|
20201015,1251,14995,15010,14995,15010,33680
|
|
20201015,1252,15010,15025,15010,15025,166561
|
|
20201015,1253,15025,15030,15010,15015,86576
|
|
20201015,1254,15015,15025,15010,15020,26360
|
|
20201015,1255,15020,15035,15020,15030,24580
|
|
20201015,1256,15025,15030,15015,15020,57116
|
|
20201015,1257,15020,15030,15010,15030,50860
|
|
20201015,1258,15030,15030,15015,15020,38319
|
|
20201015,1259,15020,15025,15015,15015,57791
|
|
20201015,1300,15015,15030,15015,15020,48725
|
|
20201015,1301,15020,15035,15015,15030,98854
|
|
20201015,1302,15030,15035,15020,15035,36708
|
|
20201015,1303,15030,15030,15020,15020,88693
|
|
20201015,1304,15025,15025,15010,15010,108581
|
|
20201015,1305,15010,15015,15005,15015,17938
|
|
20201015,1306,15010,15015,14995,15005,54842
|
|
20201015,1307,15005,15005,14990,14990,121723
|
|
20201015,1308,14990,15005,14990,14995,39113
|
|
20201015,1309,14995,14995,14975,14980,288129
|
|
20201015,1310,14980,14990,14980,14990,71412
|
|
20201015,1311,14985,14995,14985,14995,67962
|
|
20201015,1312,14995,15010,14995,15010,55730
|
|
20201015,1313,15010,15010,15000,15010,54567
|
|
20201015,1314,15010,15015,15000,15005,65595
|
|
20201015,1315,15000,15010,15000,15005,6331
|
|
20201015,1316,15005,15010,15000,15005,17006
|
|
20201015,1317,15005,15010,14990,14995,11388
|
|
20201015,1318,14995,15000,14995,14995,10494
|
|
20201015,1319,14990,14995,14975,14975,93185
|
|
20201015,1320,14970,14985,14965,14980,204322
|
|
20201015,1321,14985,14990,14970,14970,173940
|
|
20201015,1322,14970,14990,14970,14985,195498
|
|
20201015,1323,14980,14990,14975,14990,43923
|
|
20201015,1324,14990,14990,14975,14980,60516
|
|
20201015,1325,14980,14985,14975,14980,7159
|
|
20201015,1326,14980,14990,14975,14980,15120
|
|
20201015,1327,14980,14985,14975,14985,105848
|
|
20201015,1328,14985,14990,14975,14985,191978
|
|
20201015,1329,14985,14995,14980,14990,120766
|
|
20201015,1330,14990,15000,14985,15000,21643
|
|
20201015,1331,14995,15015,14995,15010,288463
|
|
20201015,1332,15010,15035,15010,15025,350476
|
|
20201015,1333,15025,15025,15015,15020,74718
|
|
20201015,1334,15015,15020,15015,15015,25896
|
|
20201015,1335,15020,15020,15000,15000,111264
|
|
20201015,1336,15000,15010,15000,15010,69261
|
|
20201015,1337,15010,15020,15005,15010,35561
|
|
20201015,1338,15005,15020,15005,15010,28211
|
|
20201015,1339,15010,15010,14990,14995,68561
|
|
20201015,1340,14995,14995,14975,14980,182993
|
|
20201015,1341,14980,14985,14975,14980,107153
|
|
20201015,1342,14980,14985,14970,14985,138863
|
|
20201015,1343,14985,14985,14980,14985,103017
|
|
20201015,1344,14985,14990,14970,14975,121800
|
|
20201015,1345,14975,14980,14965,14970,194505
|
|
20201015,1346,14970,14975,14960,14965,101237
|
|
20201015,1347,14970,14970,14945,14955,209991
|
|
20201015,1348,14950,14955,14940,14940,131071
|
|
20201015,1349,14940,14940,14925,14930,234085
|
|
20201015,1350,14935,14935,14920,14925,95643
|
|
20201015,1351,14925,14925,14905,14915,273036
|
|
20201015,1352,14915,14925,14910,14925,150890
|
|
20201015,1353,14920,14930,14915,14915,136714
|
|
20201015,1354,14915,14930,14910,14925,164513
|
|
20201015,1355,14925,14925,14910,14915,118674
|
|
20201015,1356,14915,14915,14905,14910,206219
|
|
20201015,1357,14910,14910,14885,14890,430281
|
|
20201015,1358,14890,14905,14885,14895,178112
|
|
20201015,1359,14895,14895,14875,14895,371731
|
|
20201015,1400,14895,14910,14890,14910,85393
|
|
20201015,1401,14905,14915,14890,14915,138531
|
|
20201015,1402,14915,14915,14900,14910,144134
|
|
20201015,1403,14915,14950,14910,14945,256440
|
|
20201015,1404,14940,14950,14935,14945,136618
|
|
20201015,1405,14950,14955,14940,14945,221312
|
|
20201015,1406,14945,14955,14940,14950,139325
|
|
20201015,1407,14950,14950,14935,14940,50362
|
|
20201015,1408,14940,14945,14925,14935,100966
|
|
20201015,1409,14935,14945,14925,14935,119167
|
|
20201015,1410,14935,14940,14925,14930,32658
|
|
20201015,1411,14930,14930,14915,14925,64707
|
|
20201015,1412,14920,14925,14910,14920,45967
|
|
20201015,1413,14920,14930,14915,14930,25891
|
|
20201015,1414,14930,14940,14925,14930,68053
|
|
20201015,1415,14930,14930,14920,14925,24405
|
|
20201015,1416,14925,14935,14920,14935,47452
|
|
20201015,1417,14935,14940,14925,14935,68777
|
|
20201015,1418,14935,14940,14925,14935,185770
|
|
20201015,1419,14940,14940,14925,14935,149222
|
|
20201015,1420,14940,14955,14935,14950,164622
|
|
20201015,1421,14955,14965,14945,14950,108576
|
|
20201015,1422,14955,14960,14950,14955,61653
|
|
20201015,1423,14960,14965,14950,14955,134962
|
|
20201015,1424,14950,14965,14950,14965,55425
|
|
20201015,1425,14965,14975,14965,14965,172182
|
|
20201015,1426,14965,14975,14955,14975,221497
|
|
20201015,1427,14970,14985,14970,14980,127645
|
|
20201015,1428,14980,14980,14965,14975,47101
|
|
20201015,1429,14975,14980,14970,14970,42341
|
|
20201015,1430,14970,14970,14960,14965,75668
|
|
20201015,1431,14960,14970,14940,14950,158505
|
|
20201015,1432,14945,14970,14945,14965,31042
|
|
20201015,1433,14970,14975,14960,14975,83556
|
|
20201015,1434,14975,14985,14970,14975,197533
|
|
20201015,1435,14975,14980,14970,14975,22566
|
|
20201015,1436,14975,14995,14970,14990,134280
|
|
20201015,1437,14990,15000,14985,15000,148191
|
|
20201015,1438,15005,15010,14990,15000,133289
|
|
20201015,1439,14995,15015,14995,15010,194266
|
|
20201015,1440,15010,15030,15005,15015,288459
|
|
20201015,1441,15020,15030,15015,15025,76160
|
|
20201015,1442,15030,15035,15020,15025,227771
|
|
20201015,1443,15025,15035,15020,15025,204897
|
|
20201015,1444,15030,15045,15030,15045,260702
|
|
20201015,1445,15045,15055,15045,15045,178810
|
|
20201015,1446,15045,15050,15030,15030,48395
|
|
20201015,1447,15030,15060,15030,15055,139530
|
|
20201015,1448,15060,15075,15055,15070,445076
|
|
20201015,1449,15070,15075,15050,15050,236461
|
|
20201015,1450,15050,15060,15050,15055,136969
|
|
20201015,1451,15055,15060,15050,15055,25264
|
|
20201015,1452,15055,15075,15055,15070,176863
|
|
20201015,1453,15065,15070,15055,15065,62244
|
|
20201015,1454,15065,15070,15040,15045,115132
|
|
20201015,1455,15045,15050,15045,15045,25310
|
|
20201015,1456,15045,15055,15045,15050,22128
|
|
20201015,1457,15050,15065,15050,15060,58451
|
|
20201015,1458,15060,15060,15040,15040,72119
|
|
20201015,1459,15040,15040,15025,15030,116082
|
|
20201015,1500,15030,15040,15025,15035,123533
|
|
20201015,1501,15035,15035,15005,15030,528838
|
|
20201015,1502,15030,15030,15010,15020,51958
|
|
20201015,1503,15020,15025,15005,15010,83377
|
|
20201015,1504,15010,15035,15010,15025,103001
|
|
20201015,1505,15025,15025,15010,15015,27077
|
|
20201015,1506,15020,15035,15015,15030,61990
|
|
20201015,1507,15030,15035,15020,15025,63488
|
|
20201015,1508,15020,15020,15005,15015,80519
|
|
20201015,1509,15010,15025,15010,15020,57127
|
|
20201015,1510,15020,15025,15010,15010,113606
|
|
20201015,1511,15010,15030,15005,15025,225850
|
|
20201015,1512,15020,15025,15015,15015,103971
|
|
20201015,1513,15015,15030,15015,15025,64713
|
|
20201015,1514,15025,15030,15005,15015,68513
|
|
20201015,1515,15015,15020,15005,15015,59943
|
|
20201015,1516,15020,15020,15005,15015,18457
|
|
20201015,1517,15010,15020,15010,15020,29720
|
|
20201015,1518,15015,15025,15015,15020,67584
|
|
20201015,1519,15020,15020,15010,15020,27852
|
|
20201015,1520,15020,15025,15010,15015,159000
|
|
20201015,1530,15015,15015,15015,15015,430214
|