383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201027,0901,14840,14840,14785,14805,714074
|
|
20201027,0902,14800,14810,14750,14760,436455
|
|
20201027,0903,14760,14765,14745,14755,442583
|
|
20201027,0904,14755,14765,14725,14730,573671
|
|
20201027,0905,14730,14795,14725,14785,628841
|
|
20201027,0906,14790,14805,14780,14800,557907
|
|
20201027,0907,14805,14815,14770,14795,364367
|
|
20201027,0908,14800,14820,14795,14805,320967
|
|
20201027,0909,14800,14820,14800,14815,500824
|
|
20201027,0910,14815,14820,14765,14770,476428
|
|
20201027,0911,14775,14840,14770,14840,538336
|
|
20201027,0912,14840,14855,14825,14840,605415
|
|
20201027,0913,14840,14850,14830,14845,319283
|
|
20201027,0914,14845,14850,14825,14840,271860
|
|
20201027,0915,14840,14860,14840,14850,354328
|
|
20201027,0916,14855,14860,14840,14845,213205
|
|
20201027,0917,14850,14860,14840,14860,329928
|
|
20201027,0918,14860,14905,14860,14900,222071
|
|
20201027,0919,14900,14905,14885,14890,280273
|
|
20201027,0920,14895,14900,14865,14885,211055
|
|
20201027,0921,14885,14895,14875,14880,300111
|
|
20201027,0922,14885,14890,14875,14890,281202
|
|
20201027,0923,14895,14900,14875,14890,170613
|
|
20201027,0924,14895,14905,14875,14895,375192
|
|
20201027,0925,14890,14900,14870,14885,136821
|
|
20201027,0926,14885,14885,14855,14860,130121
|
|
20201027,0927,14865,14865,14850,14855,100126
|
|
20201027,0928,14855,14865,14830,14840,282163
|
|
20201027,0929,14835,14915,14835,14905,383078
|
|
20201027,0930,14905,14915,14895,14895,193680
|
|
20201027,0931,14895,14910,14895,14900,131957
|
|
20201027,0932,14900,14905,14870,14870,104988
|
|
20201027,0933,14870,14885,14855,14885,140187
|
|
20201027,0934,14890,14905,14890,14900,214851
|
|
20201027,0935,14905,14905,14885,14895,123107
|
|
20201027,0936,14900,14905,14890,14905,163910
|
|
20201027,0937,14905,14910,14905,14905,35782
|
|
20201027,0938,14910,14940,14900,14940,263792
|
|
20201027,0939,14935,14940,14930,14930,154066
|
|
20201027,0940,14935,14950,14935,14940,139147
|
|
20201027,0941,14940,14955,14935,14940,251482
|
|
20201027,0942,14940,14950,14935,14940,180213
|
|
20201027,0943,14940,14945,14920,14925,71679
|
|
20201027,0944,14930,14955,14920,14945,137480
|
|
20201027,0945,14945,14945,14930,14940,65097
|
|
20201027,0946,14940,14960,14940,14960,181054
|
|
20201027,0947,14960,14970,14950,14955,183222
|
|
20201027,0948,14955,14960,14945,14950,81261
|
|
20201027,0949,14950,14955,14925,14935,161037
|
|
20201027,0950,14935,14940,14925,14940,54600
|
|
20201027,0951,14940,14945,14930,14930,34969
|
|
20201027,0952,14925,14935,14925,14930,85916
|
|
20201027,0953,14935,14940,14930,14935,94529
|
|
20201027,0954,14940,14940,14915,14925,149055
|
|
20201027,0955,14925,14925,14910,14910,230379
|
|
20201027,0956,14915,14920,14910,14915,25465
|
|
20201027,0957,14915,14920,14905,14920,57207
|
|
20201027,0958,14920,14945,14910,14945,126893
|
|
20201027,0959,14945,14980,14945,14980,274324
|
|
20201027,1000,14980,14980,14955,14965,122072
|
|
20201027,1001,14965,14970,14950,14950,216805
|
|
20201027,1002,14950,14955,14925,14930,160832
|
|
20201027,1003,14930,14940,14925,14935,167294
|
|
20201027,1004,14935,14965,14925,14960,105689
|
|
20201027,1005,14960,14960,14930,14930,114694
|
|
20201027,1006,14930,14955,14930,14950,41761
|
|
20201027,1007,14955,14965,14930,14935,125999
|
|
20201027,1008,14935,14945,14925,14930,113677
|
|
20201027,1009,14930,14950,14930,14935,98011
|
|
20201027,1010,14940,14965,14930,14960,281414
|
|
20201027,1011,14960,14970,14950,14950,44273
|
|
20201027,1012,14950,14965,14950,14960,127232
|
|
20201027,1013,14960,14965,14960,14965,130441
|
|
20201027,1014,14970,14975,14965,14975,235357
|
|
20201027,1015,14975,14980,14970,14975,62117
|
|
20201027,1016,14975,14985,14965,14970,301923
|
|
20201027,1017,14960,14960,14940,14955,202308
|
|
20201027,1018,14955,14960,14945,14950,159528
|
|
20201027,1019,14945,14950,14940,14940,45516
|
|
20201027,1020,14935,14945,14930,14935,61161
|
|
20201027,1021,14935,14935,14920,14925,201362
|
|
20201027,1022,14925,14925,14915,14925,234107
|
|
20201027,1023,14920,14925,14910,14925,69687
|
|
20201027,1024,14925,14945,14925,14945,33069
|
|
20201027,1025,14945,14965,14945,14965,266238
|
|
20201027,1026,14960,14975,14960,14960,161177
|
|
20201027,1027,14960,14965,14940,14950,87926
|
|
20201027,1028,14950,14960,14940,14955,54707
|
|
20201027,1029,14955,14960,14950,14955,20311
|
|
20201027,1030,14950,14970,14950,14965,33610
|
|
20201027,1031,14965,14975,14965,14970,183338
|
|
20201027,1032,14970,14975,14960,14960,78479
|
|
20201027,1033,14960,14960,14930,14940,232764
|
|
20201027,1034,14935,14950,14935,14935,117902
|
|
20201027,1035,14935,14935,14910,14910,117149
|
|
20201027,1036,14915,14930,14910,14925,289638
|
|
20201027,1037,14920,14925,14910,14920,193091
|
|
20201027,1038,14920,14940,14920,14940,62958
|
|
20201027,1039,14940,14960,14940,14960,150305
|
|
20201027,1040,14955,14965,14950,14950,103937
|
|
20201027,1041,14950,14960,14950,14960,80128
|
|
20201027,1042,14955,14955,14945,14955,90764
|
|
20201027,1043,14955,14955,14925,14925,67971
|
|
20201027,1044,14925,14935,14925,14930,44649
|
|
20201027,1045,14930,14935,14925,14930,166666
|
|
20201027,1046,14930,14945,14930,14935,38076
|
|
20201027,1047,14935,14970,14935,14970,231813
|
|
20201027,1048,14970,14975,14960,14960,214655
|
|
20201027,1049,14965,14970,14960,14970,94738
|
|
20201027,1050,14970,14975,14965,14970,36668
|
|
20201027,1051,14970,14970,14950,14960,148240
|
|
20201027,1052,14960,14995,14960,14990,355694
|
|
20201027,1053,14990,14990,14975,14975,246043
|
|
20201027,1054,14975,14985,14970,14985,24909
|
|
20201027,1055,14980,14985,14980,14985,124278
|
|
20201027,1056,14985,14995,14980,14995,182764
|
|
20201027,1057,14985,14995,14985,14990,76391
|
|
20201027,1058,14990,14995,14975,14980,118845
|
|
20201027,1059,14980,14995,14980,14990,123397
|
|
20201027,1100,14990,14990,14960,14965,146386
|
|
20201027,1101,14975,14995,14975,14995,166686
|
|
20201027,1102,14995,14995,14990,14990,95521
|
|
20201027,1103,14990,14995,14985,14990,66271
|
|
20201027,1104,14990,15000,14980,14980,181926
|
|
20201027,1105,14980,14990,14975,14990,18552
|
|
20201027,1106,14985,14985,14970,14975,34253
|
|
20201027,1107,14975,14985,14970,14985,54058
|
|
20201027,1108,14985,14990,14975,14980,32680
|
|
20201027,1109,14980,14995,14975,14980,179449
|
|
20201027,1110,14980,15000,14975,15000,107047
|
|
20201027,1111,15000,15005,14990,14995,253991
|
|
20201027,1112,14995,15005,14995,15005,90788
|
|
20201027,1113,15005,15005,14985,14990,54639
|
|
20201027,1114,14990,15005,14990,14990,94943
|
|
20201027,1115,14995,15005,14990,15005,33151
|
|
20201027,1116,15005,15005,14995,15000,39739
|
|
20201027,1117,15000,15005,14990,14995,61239
|
|
20201027,1118,14995,15000,14985,15000,94551
|
|
20201027,1119,15000,15005,14990,14990,192759
|
|
20201027,1120,14990,14990,14975,14980,114134
|
|
20201027,1121,14980,14990,14975,14985,116313
|
|
20201027,1122,14985,14990,14980,14980,66622
|
|
20201027,1123,14990,14995,14985,14985,56913
|
|
20201027,1124,14985,14985,14970,14975,75246
|
|
20201027,1125,14980,14985,14970,14970,64865
|
|
20201027,1126,14975,14975,14960,14970,45876
|
|
20201027,1127,14970,14970,14965,14970,47334
|
|
20201027,1128,14970,14975,14960,14960,49928
|
|
20201027,1129,14960,14970,14955,14965,34306
|
|
20201027,1130,14970,14970,14965,14965,90243
|
|
20201027,1131,14965,14975,14960,14975,95623
|
|
20201027,1132,14975,14975,14955,14960,34108
|
|
20201027,1133,14960,14965,14950,14955,21567
|
|
20201027,1134,14955,14955,14945,14955,102268
|
|
20201027,1135,14955,14955,14945,14945,45533
|
|
20201027,1136,14950,14950,14940,14945,39545
|
|
20201027,1137,14945,14945,14930,14945,128574
|
|
20201027,1138,14945,14955,14945,14950,90165
|
|
20201027,1139,14950,14955,14945,14955,90168
|
|
20201027,1140,14955,14955,14940,14940,149756
|
|
20201027,1141,14945,14960,14945,14955,74445
|
|
20201027,1142,14955,14965,14955,14960,26687
|
|
20201027,1143,14960,14965,14955,14955,44408
|
|
20201027,1144,14955,14955,14940,14940,88017
|
|
20201027,1145,14940,14945,14935,14935,14927
|
|
20201027,1146,14940,14955,14940,14950,23707
|
|
20201027,1147,14950,14955,14950,14950,78002
|
|
20201027,1148,14945,14960,14945,14955,43005
|
|
20201027,1149,14955,14970,14955,14965,52432
|
|
20201027,1150,14965,14970,14955,14960,20396
|
|
20201027,1151,14960,14965,14955,14960,7545
|
|
20201027,1152,14960,14960,14950,14960,46927
|
|
20201027,1153,14965,14965,14960,14965,41210
|
|
20201027,1154,14965,14980,14965,14975,45205
|
|
20201027,1155,14975,14980,14970,14970,13959
|
|
20201027,1156,14970,14975,14970,14970,14240
|
|
20201027,1157,14970,14975,14965,14975,15909
|
|
20201027,1158,14970,14970,14955,14965,49712
|
|
20201027,1159,14965,14970,14960,14960,13938
|
|
20201027,1200,14960,14960,14950,14950,18271
|
|
20201027,1201,14950,14955,14935,14935,71758
|
|
20201027,1202,14935,14940,14930,14940,61073
|
|
20201027,1203,14940,14940,14920,14925,135869
|
|
20201027,1204,14925,14930,14915,14920,122841
|
|
20201027,1205,14915,14915,14910,14915,48938
|
|
20201027,1206,14915,14930,14915,14930,41571
|
|
20201027,1207,14930,14930,14920,14925,15317
|
|
20201027,1208,14925,14925,14920,14925,19538
|
|
20201027,1209,14925,14930,14920,14925,20588
|
|
20201027,1210,14925,14935,14920,14935,14113
|
|
20201027,1211,14935,14940,14930,14940,75005
|
|
20201027,1212,14940,14940,14935,14935,31393
|
|
20201027,1213,14935,14935,14925,14925,45081
|
|
20201027,1214,14925,14925,14920,14920,77442
|
|
20201027,1215,14920,14925,14915,14925,86790
|
|
20201027,1216,14920,14925,14915,14925,10248
|
|
20201027,1217,14925,14925,14920,14920,51509
|
|
20201027,1218,14920,14925,14915,14915,88447
|
|
20201027,1219,14920,14920,14910,14910,73495
|
|
20201027,1220,14910,14915,14895,14905,160982
|
|
20201027,1221,14905,14915,14895,14910,61347
|
|
20201027,1222,14915,14925,14905,14925,75488
|
|
20201027,1223,14925,14925,14920,14925,31724
|
|
20201027,1224,14925,14925,14920,14920,2172
|
|
20201027,1225,14920,14925,14920,14925,42245
|
|
20201027,1226,14925,14930,14925,14925,11444
|
|
20201027,1227,14925,14935,14920,14930,28716
|
|
20201027,1228,14930,14935,14925,14925,36705
|
|
20201027,1229,14925,14930,14920,14925,12003
|
|
20201027,1230,14925,14925,14920,14925,27077
|
|
20201027,1231,14920,14925,14920,14925,10290
|
|
20201027,1232,14925,14925,14925,14925,34300
|
|
20201027,1233,14925,14925,14925,14925,4942
|
|
20201027,1234,14925,14930,14925,14930,84573
|
|
20201027,1235,14935,14945,14935,14940,104382
|
|
20201027,1236,14945,14945,14940,14945,70382
|
|
20201027,1237,14945,14945,14940,14940,25118
|
|
20201027,1238,14940,14940,14935,14940,13359
|
|
20201027,1239,14940,14940,14940,14940,17049
|
|
20201027,1240,14940,14940,14935,14935,24568
|
|
20201027,1241,14940,14940,14935,14940,10002
|
|
20201027,1242,14935,14935,14930,14930,5698
|
|
20201027,1243,14930,14940,14930,14935,35538
|
|
20201027,1244,14935,14940,14935,14940,15028
|
|
20201027,1245,14940,14940,14930,14935,8122
|
|
20201027,1246,14940,14940,14935,14940,23151
|
|
20201027,1247,14940,14945,14930,14935,23616
|
|
20201027,1248,14935,14935,14930,14935,7935
|
|
20201027,1249,14935,14940,14930,14940,36778
|
|
20201027,1250,14940,14945,14935,14940,21027
|
|
20201027,1251,14940,14940,14935,14935,11487
|
|
20201027,1252,14935,14935,14920,14930,50630
|
|
20201027,1253,14925,14930,14920,14920,62106
|
|
20201027,1254,14920,14925,14920,14925,39690
|
|
20201027,1255,14925,14925,14920,14920,5357
|
|
20201027,1256,14920,14920,14910,14920,15878
|
|
20201027,1257,14920,14920,14910,14915,40033
|
|
20201027,1258,14915,14915,14910,14910,49840
|
|
20201027,1259,14910,14910,14895,14905,126375
|
|
20201027,1300,14900,14905,14890,14895,56932
|
|
20201027,1301,14895,14895,14885,14895,58880
|
|
20201027,1302,14885,14890,14880,14890,47556
|
|
20201027,1303,14895,14900,14890,14900,26353
|
|
20201027,1304,14900,14915,14900,14910,94448
|
|
20201027,1305,14915,14920,14910,14920,71017
|
|
20201027,1306,14920,14925,14915,14920,51532
|
|
20201027,1307,14920,14925,14910,14910,58530
|
|
20201027,1308,14910,14910,14900,14900,17958
|
|
20201027,1309,14900,14905,14895,14900,80158
|
|
20201027,1310,14900,14910,14895,14900,19020
|
|
20201027,1311,14905,14910,14905,14905,22699
|
|
20201027,1312,14905,14920,14905,14910,31009
|
|
20201027,1313,14910,14910,14895,14900,51980
|
|
20201027,1314,14905,14905,14895,14900,18905
|
|
20201027,1315,14900,14900,14880,14880,86343
|
|
20201027,1316,14880,14890,14875,14885,91958
|
|
20201027,1317,14885,14885,14870,14870,112237
|
|
20201027,1318,14870,14875,14865,14865,65232
|
|
20201027,1319,14865,14870,14860,14870,82602
|
|
20201027,1320,14870,14875,14865,14865,74729
|
|
20201027,1321,14865,14865,14840,14845,222438
|
|
20201027,1322,14850,14850,14840,14840,190312
|
|
20201027,1323,14845,14850,14835,14850,271427
|
|
20201027,1324,14845,14860,14840,14860,95458
|
|
20201027,1325,14855,14860,14850,14855,171485
|
|
20201027,1326,14855,14855,14850,14850,80986
|
|
20201027,1327,14850,14850,14835,14835,115070
|
|
20201027,1328,14840,14855,14840,14845,37062
|
|
20201027,1329,14840,14855,14840,14850,25862
|
|
20201027,1330,14850,14850,14840,14840,50016
|
|
20201027,1331,14840,14845,14840,14845,38686
|
|
20201027,1332,14845,14845,14825,14825,115524
|
|
20201027,1333,14830,14830,14825,14830,116841
|
|
20201027,1334,14825,14830,14815,14820,330913
|
|
20201027,1335,14820,14835,14810,14825,268335
|
|
20201027,1336,14825,14850,14825,14835,97048
|
|
20201027,1337,14840,14855,14835,14855,77820
|
|
20201027,1338,14855,14855,14840,14840,114971
|
|
20201027,1339,14840,14855,14840,14850,11317
|
|
20201027,1340,14850,14855,14845,14850,13618
|
|
20201027,1341,14850,14855,14840,14845,85525
|
|
20201027,1342,14850,14855,14840,14840,91902
|
|
20201027,1343,14840,14850,14840,14840,78368
|
|
20201027,1344,14840,14845,14835,14835,124408
|
|
20201027,1345,14835,14835,14825,14825,142043
|
|
20201027,1346,14825,14830,14820,14825,101447
|
|
20201027,1347,14820,14820,14810,14815,144656
|
|
20201027,1348,14815,14820,14810,14815,118912
|
|
20201027,1349,14815,14815,14795,14795,282598
|
|
20201027,1350,14800,14820,14795,14815,163705
|
|
20201027,1351,14815,14830,14810,14825,59015
|
|
20201027,1352,14825,14835,14820,14835,123139
|
|
20201027,1353,14830,14845,14830,14840,34266
|
|
20201027,1354,14845,14850,14840,14845,91969
|
|
20201027,1355,14840,14850,14840,14845,40143
|
|
20201027,1356,14845,14845,14830,14835,157431
|
|
20201027,1357,14835,14840,14830,14835,134857
|
|
20201027,1358,14835,14850,14835,14845,38566
|
|
20201027,1359,14845,14850,14835,14835,20879
|
|
20201027,1400,14835,14855,14835,14850,113335
|
|
20201027,1401,14850,14855,14840,14850,52010
|
|
20201027,1402,14850,14860,14845,14855,115305
|
|
20201027,1403,14860,14865,14855,14860,255506
|
|
20201027,1404,14865,14875,14860,14870,114667
|
|
20201027,1405,14870,14880,14870,14875,117407
|
|
20201027,1406,14875,14880,14860,14865,103993
|
|
20201027,1407,14865,14865,14855,14855,62663
|
|
20201027,1408,14855,14855,14840,14845,78030
|
|
20201027,1409,14845,14845,14830,14835,116647
|
|
20201027,1410,14835,14855,14830,14850,76974
|
|
20201027,1411,14850,14860,14845,14845,99843
|
|
20201027,1412,14850,14855,14845,14850,71611
|
|
20201027,1413,14845,14845,14830,14840,85367
|
|
20201027,1414,14840,14840,14830,14830,169118
|
|
20201027,1415,14830,14830,14815,14825,223167
|
|
20201027,1416,14825,14840,14825,14835,78637
|
|
20201027,1417,14835,14850,14830,14840,129056
|
|
20201027,1418,14840,14840,14830,14840,82347
|
|
20201027,1419,14840,14845,14825,14825,82684
|
|
20201027,1420,14825,14835,14825,14835,46609
|
|
20201027,1421,14835,14845,14830,14835,113488
|
|
20201027,1422,14840,14855,14840,14845,255859
|
|
20201027,1423,14845,14850,14830,14830,57786
|
|
20201027,1424,14830,14840,14830,14840,79846
|
|
20201027,1425,14840,14855,14835,14845,98294
|
|
20201027,1426,14845,14845,14830,14830,151737
|
|
20201027,1427,14835,14845,14830,14835,80398
|
|
20201027,1428,14840,14840,14825,14830,52390
|
|
20201027,1429,14830,14830,14810,14815,361777
|
|
20201027,1430,14810,14825,14810,14815,118859
|
|
20201027,1431,14815,14830,14815,14820,169838
|
|
20201027,1432,14820,14840,14820,14835,156957
|
|
20201027,1433,14835,14840,14830,14840,99075
|
|
20201027,1434,14840,14845,14835,14840,93487
|
|
20201027,1435,14835,14835,14820,14825,102416
|
|
20201027,1436,14820,14820,14805,14805,89388
|
|
20201027,1437,14810,14810,14770,14780,472306
|
|
20201027,1438,14780,14785,14770,14775,226571
|
|
20201027,1439,14775,14775,14770,14775,135320
|
|
20201027,1440,14770,14770,14750,14760,178487
|
|
20201027,1441,14760,14760,14750,14750,186969
|
|
20201027,1442,14750,14765,14745,14765,62131
|
|
20201027,1443,14765,14780,14760,14765,235765
|
|
20201027,1444,14765,14765,14750,14750,89049
|
|
20201027,1445,14750,14760,14735,14760,185194
|
|
20201027,1446,14760,14780,14755,14765,184759
|
|
20201027,1447,14765,14780,14755,14770,127455
|
|
20201027,1448,14765,14780,14765,14775,84046
|
|
20201027,1449,14775,14780,14770,14770,95993
|
|
20201027,1450,14770,14770,14760,14770,97232
|
|
20201027,1451,14770,14775,14745,14750,178072
|
|
20201027,1452,14755,14755,14735,14740,150764
|
|
20201027,1453,14740,14745,14725,14735,170213
|
|
20201027,1454,14735,14740,14720,14725,330108
|
|
20201027,1455,14725,14730,14715,14725,168068
|
|
20201027,1456,14720,14735,14715,14720,169578
|
|
20201027,1457,14720,14730,14710,14720,87897
|
|
20201027,1458,14720,14725,14715,14720,73886
|
|
20201027,1459,14725,14730,14710,14715,74078
|
|
20201027,1500,14715,14735,14715,14730,382680
|
|
20201027,1501,14730,14735,14725,14730,106969
|
|
20201027,1502,14735,14745,14730,14740,141676
|
|
20201027,1503,14745,14755,14740,14750,221749
|
|
20201027,1504,14755,14755,14735,14740,210221
|
|
20201027,1505,14740,14745,14730,14745,110541
|
|
20201027,1506,14745,14750,14735,14740,125533
|
|
20201027,1507,14745,14750,14735,14750,101423
|
|
20201027,1508,14755,14770,14750,14760,91182
|
|
20201027,1509,14760,14770,14755,14760,99815
|
|
20201027,1510,14760,14760,14750,14760,73193
|
|
20201027,1511,14760,14780,14750,14775,180706
|
|
20201027,1512,14780,14785,14770,14785,37822
|
|
20201027,1513,14785,14785,14775,14780,48332
|
|
20201027,1514,14780,14790,14780,14785,141449
|
|
20201027,1515,14785,14790,14780,14785,86780
|
|
20201027,1516,14780,14795,14780,14790,88108
|
|
20201027,1517,14790,14795,14785,14785,46163
|
|
20201027,1518,14785,14795,14785,14790,104599
|
|
20201027,1519,14790,14795,14785,14790,84384
|
|
20201027,1520,14790,14790,14785,14790,103788
|
|
20201027,1530,14800,14800,14800,14800,559335
|