383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200807,0901,14960,14995,14945,14965,924201
|
|
20200807,0902,14960,15010,14940,14995,676149
|
|
20200807,0903,14995,15000,14980,14990,483634
|
|
20200807,0904,14990,15055,14985,15045,693436
|
|
20200807,0905,15050,15080,15045,15075,789322
|
|
20200807,0906,15075,15080,15040,15055,405219
|
|
20200807,0907,15055,15065,15020,15040,349870
|
|
20200807,0908,15045,15070,15010,15030,333792
|
|
20200807,0909,15030,15050,15025,15030,282905
|
|
20200807,0910,15035,15050,15030,15045,336509
|
|
20200807,0911,15050,15065,15040,15040,176771
|
|
20200807,0912,15040,15045,15005,15015,293700
|
|
20200807,0913,15015,15020,14980,14985,255578
|
|
20200807,0914,14985,15000,14975,14995,174459
|
|
20200807,0915,14995,15015,14995,15005,205015
|
|
20200807,0916,15010,15010,14985,14985,157292
|
|
20200807,0917,14985,15005,14985,15005,147181
|
|
20200807,0918,15005,15040,15005,15040,239622
|
|
20200807,0919,15035,15065,15030,15050,406012
|
|
20200807,0920,15050,15065,15040,15060,219452
|
|
20200807,0921,15055,15070,15040,15050,250441
|
|
20200807,0922,15045,15070,15045,15070,165842
|
|
20200807,0923,15070,15100,15060,15100,754780
|
|
20200807,0924,15100,15135,15100,15115,579079
|
|
20200807,0925,15120,15135,15115,15125,431040
|
|
20200807,0926,15125,15150,15115,15120,631408
|
|
20200807,0927,15115,15120,15090,15105,453815
|
|
20200807,0928,15100,15105,15075,15100,332333
|
|
20200807,0929,15100,15140,15090,15090,573864
|
|
20200807,0930,15100,15135,15090,15130,164802
|
|
20200807,0931,15135,15140,15105,15115,216245
|
|
20200807,0932,15120,15120,15075,15080,362902
|
|
20200807,0933,15080,15085,15060,15060,321239
|
|
20200807,0934,15060,15060,15020,15035,461040
|
|
20200807,0935,15030,15050,15020,15045,164713
|
|
20200807,0936,15045,15050,15020,15025,172943
|
|
20200807,0937,15025,15025,15000,15020,273910
|
|
20200807,0938,15020,15030,14985,15030,295868
|
|
20200807,0939,15030,15055,15015,15050,216093
|
|
20200807,0940,15050,15060,15040,15040,135682
|
|
20200807,0941,15035,15035,15015,15035,138406
|
|
20200807,0942,15025,15055,15015,15050,146760
|
|
20200807,0943,15050,15060,15030,15055,94784
|
|
20200807,0944,15055,15080,15050,15075,261221
|
|
20200807,0945,15075,15100,15070,15100,361975
|
|
20200807,0946,15100,15100,15060,15060,189233
|
|
20200807,0947,15060,15095,15050,15090,227903
|
|
20200807,0948,15090,15095,15075,15075,80499
|
|
20200807,0949,15075,15080,15055,15060,110862
|
|
20200807,0950,15060,15060,15040,15055,223554
|
|
20200807,0951,15055,15060,15035,15040,105148
|
|
20200807,0952,15035,15055,15025,15045,164155
|
|
20200807,0953,15040,15045,15030,15030,67475
|
|
20200807,0954,15035,15035,15005,15010,239830
|
|
20200807,0955,15010,15010,14995,15005,180045
|
|
20200807,0956,15005,15035,14995,15015,227220
|
|
20200807,0957,15015,15030,15005,15025,126988
|
|
20200807,0958,15025,15050,15020,15040,133861
|
|
20200807,0959,15045,15050,15035,15050,132017
|
|
20200807,1000,15050,15070,15050,15065,158375
|
|
20200807,1001,15070,15075,15055,15075,154667
|
|
20200807,1002,15070,15090,15070,15075,250643
|
|
20200807,1003,15075,15080,14985,14985,505752
|
|
20200807,1004,14985,15000,14950,14980,530395
|
|
20200807,1005,14980,14980,14945,14955,352394
|
|
20200807,1006,14950,15000,14945,14995,271954
|
|
20200807,1007,15000,15010,14970,14980,238342
|
|
20200807,1008,14980,14985,14945,14950,209771
|
|
20200807,1009,14945,14950,14915,14920,294265
|
|
20200807,1010,14920,14940,14900,14935,200821
|
|
20200807,1011,14935,14945,14915,14930,130005
|
|
20200807,1012,14930,14940,14910,14940,204711
|
|
20200807,1013,14940,14975,14935,14975,288806
|
|
20200807,1014,14975,15010,14970,15000,268558
|
|
20200807,1015,14995,15010,14995,15000,239774
|
|
20200807,1016,15005,15020,14980,15000,191192
|
|
20200807,1017,14995,15000,14970,14980,107203
|
|
20200807,1018,14975,14985,14965,14970,93498
|
|
20200807,1019,14965,14965,14930,14955,225729
|
|
20200807,1020,14955,14985,14955,14975,72961
|
|
20200807,1021,14975,15000,14975,15000,99463
|
|
20200807,1022,15000,15000,14960,14965,117409
|
|
20200807,1023,14960,14975,14945,14950,97849
|
|
20200807,1024,14950,14965,14935,14945,123174
|
|
20200807,1025,14950,14960,14940,14945,107701
|
|
20200807,1026,14945,14945,14920,14935,184950
|
|
20200807,1027,14935,14955,14935,14945,148728
|
|
20200807,1028,14945,14955,14940,14950,70753
|
|
20200807,1029,14950,14950,14905,14915,183749
|
|
20200807,1030,14915,14920,14905,14920,127347
|
|
20200807,1031,14915,14925,14895,14900,378601
|
|
20200807,1032,14905,14930,14895,14920,156991
|
|
20200807,1033,14925,14940,14920,14940,157138
|
|
20200807,1034,14940,14945,14890,14895,217907
|
|
20200807,1035,14900,14910,14890,14900,220415
|
|
20200807,1036,14895,14925,14890,14915,58840
|
|
20200807,1037,14905,14910,14870,14875,168750
|
|
20200807,1038,14875,14920,14870,14905,119798
|
|
20200807,1039,14905,14930,14905,14920,126332
|
|
20200807,1040,14925,14925,14910,14920,74132
|
|
20200807,1041,14915,14935,14905,14930,116964
|
|
20200807,1042,14930,14945,14920,14925,252740
|
|
20200807,1043,14925,14925,14905,14910,89698
|
|
20200807,1044,14910,14945,14910,14945,120493
|
|
20200807,1045,14940,14960,14940,14950,335131
|
|
20200807,1046,14955,14970,14950,14960,134565
|
|
20200807,1047,14955,14975,14945,14975,199537
|
|
20200807,1048,14975,14980,14955,14960,172257
|
|
20200807,1049,14965,14980,14960,14975,171141
|
|
20200807,1050,14980,15000,14980,14995,293088
|
|
20200807,1051,15000,15000,14985,14990,86151
|
|
20200807,1052,14990,14995,14970,14975,86227
|
|
20200807,1053,14975,14985,14970,14980,30297
|
|
20200807,1054,14980,14990,14975,14980,75401
|
|
20200807,1055,14980,14995,14975,14980,90152
|
|
20200807,1056,14985,14985,14960,14965,145196
|
|
20200807,1057,14960,15000,14955,14995,239306
|
|
20200807,1058,14995,15000,14980,14985,108928
|
|
20200807,1059,14990,15005,14980,14985,171523
|
|
20200807,1100,14985,14995,14975,14990,68767
|
|
20200807,1101,14985,15010,14980,15000,197734
|
|
20200807,1102,15000,15000,14975,14980,57333
|
|
20200807,1103,14980,14980,14970,14980,54322
|
|
20200807,1104,14985,14985,14970,14975,41802
|
|
20200807,1105,14975,14985,14965,14985,51685
|
|
20200807,1106,14985,15000,14975,14985,97397
|
|
20200807,1107,14990,15005,14985,14995,207235
|
|
20200807,1108,14995,14995,14980,14985,30801
|
|
20200807,1109,14985,14985,14980,14980,46242
|
|
20200807,1110,14985,14995,14975,14975,68028
|
|
20200807,1111,14970,14975,14950,14955,177834
|
|
20200807,1112,14955,14955,14940,14945,140648
|
|
20200807,1113,14950,14950,14935,14940,88163
|
|
20200807,1114,14935,14940,14910,14920,240405
|
|
20200807,1115,14920,14935,14920,14925,92123
|
|
20200807,1116,14925,14925,14905,14915,103225
|
|
20200807,1117,14910,14925,14905,14915,133514
|
|
20200807,1118,14910,14920,14900,14910,87829
|
|
20200807,1119,14905,14905,14885,14895,223898
|
|
20200807,1120,14895,14900,14890,14895,82129
|
|
20200807,1121,14895,14920,14890,14920,152474
|
|
20200807,1122,14915,14930,14915,14930,147625
|
|
20200807,1123,14925,14930,14920,14925,59930
|
|
20200807,1124,14925,14930,14910,14920,88114
|
|
20200807,1125,14915,14915,14905,14905,92500
|
|
20200807,1126,14905,14905,14890,14890,114492
|
|
20200807,1127,14890,14890,14870,14880,342953
|
|
20200807,1128,14875,14875,14850,14850,363670
|
|
20200807,1129,14850,14850,14835,14850,135743
|
|
20200807,1130,14850,14855,14825,14835,116060
|
|
20200807,1131,14835,14845,14825,14835,140557
|
|
20200807,1132,14830,14840,14825,14830,123883
|
|
20200807,1133,14825,14840,14820,14835,124570
|
|
20200807,1134,14840,14840,14815,14830,165066
|
|
20200807,1135,14830,14830,14815,14820,78657
|
|
20200807,1136,14820,14850,14815,14850,165121
|
|
20200807,1137,14845,14850,14840,14850,98793
|
|
20200807,1138,14845,14845,14815,14825,116169
|
|
20200807,1139,14820,14825,14810,14810,243608
|
|
20200807,1140,14810,14820,14810,14810,99927
|
|
20200807,1141,14810,14810,14790,14795,417281
|
|
20200807,1142,14795,14800,14790,14800,96304
|
|
20200807,1143,14800,14800,14775,14780,159466
|
|
20200807,1144,14775,14785,14755,14770,154762
|
|
20200807,1145,14775,14800,14770,14785,117228
|
|
20200807,1146,14785,14800,14765,14800,235188
|
|
20200807,1147,14800,14815,14795,14805,169476
|
|
20200807,1148,14805,14810,14795,14810,124898
|
|
20200807,1149,14805,14810,14795,14800,134256
|
|
20200807,1150,14800,14810,14795,14805,43008
|
|
20200807,1151,14805,14805,14790,14805,103786
|
|
20200807,1152,14805,14825,14795,14820,152209
|
|
20200807,1153,14815,14820,14780,14795,148410
|
|
20200807,1154,14795,14800,14785,14790,83373
|
|
20200807,1155,14790,14800,14780,14790,49098
|
|
20200807,1156,14790,14795,14775,14795,129055
|
|
20200807,1157,14790,14800,14785,14800,289714
|
|
20200807,1158,14800,14800,14780,14795,116713
|
|
20200807,1159,14790,14795,14760,14760,149824
|
|
20200807,1200,14755,14780,14750,14780,171321
|
|
20200807,1201,14780,14805,14765,14795,225576
|
|
20200807,1202,14795,14810,14790,14805,144585
|
|
20200807,1203,14805,14805,14780,14780,117420
|
|
20200807,1204,14785,14785,14770,14770,85089
|
|
20200807,1205,14775,14795,14775,14795,104906
|
|
20200807,1206,14795,14795,14775,14790,37728
|
|
20200807,1207,14790,14800,14785,14795,47631
|
|
20200807,1208,14795,14815,14795,14815,136480
|
|
20200807,1209,14815,14820,14795,14795,114426
|
|
20200807,1210,14795,14805,14785,14790,78087
|
|
20200807,1211,14785,14790,14770,14770,88639
|
|
20200807,1212,14765,14775,14745,14745,267839
|
|
20200807,1213,14750,14755,14740,14740,140358
|
|
20200807,1214,14740,14760,14735,14755,157676
|
|
20200807,1215,14755,14770,14755,14765,117363
|
|
20200807,1216,14765,14790,14760,14790,101977
|
|
20200807,1217,14785,14790,14775,14785,81033
|
|
20200807,1218,14785,14800,14785,14795,78873
|
|
20200807,1219,14795,14810,14795,14810,170892
|
|
20200807,1220,14810,14810,14795,14810,96207
|
|
20200807,1221,14805,14810,14795,14795,95629
|
|
20200807,1222,14795,14800,14785,14795,33115
|
|
20200807,1223,14795,14795,14775,14780,91825
|
|
20200807,1224,14785,14795,14770,14770,81104
|
|
20200807,1225,14770,14795,14765,14790,74369
|
|
20200807,1226,14790,14795,14775,14775,30078
|
|
20200807,1227,14775,14780,14755,14760,86542
|
|
20200807,1228,14765,14770,14760,14760,17110
|
|
20200807,1229,14760,14760,14725,14725,300950
|
|
20200807,1230,14730,14745,14730,14740,51531
|
|
20200807,1231,14745,14760,14740,14755,104316
|
|
20200807,1232,14750,14760,14740,14750,69770
|
|
20200807,1233,14750,14770,14750,14760,44648
|
|
20200807,1234,14755,14775,14755,14775,97305
|
|
20200807,1235,14770,14785,14765,14770,64733
|
|
20200807,1236,14770,14770,14760,14770,118717
|
|
20200807,1237,14765,14765,14745,14755,37267
|
|
20200807,1238,14760,14770,14755,14760,190331
|
|
20200807,1239,14760,14775,14755,14770,150761
|
|
20200807,1240,14765,14775,14755,14755,19360
|
|
20200807,1241,14760,14765,14735,14740,62709
|
|
20200807,1242,14740,14740,14725,14730,111534
|
|
20200807,1243,14730,14765,14730,14765,96385
|
|
20200807,1244,14760,14775,14755,14760,89520
|
|
20200807,1245,14760,14775,14755,14770,51324
|
|
20200807,1246,14770,14795,14765,14795,184137
|
|
20200807,1247,14795,14795,14785,14790,39361
|
|
20200807,1248,14790,14800,14785,14800,106967
|
|
20200807,1249,14800,14810,14795,14795,147706
|
|
20200807,1250,14800,14815,14800,14810,201825
|
|
20200807,1251,14805,14810,14790,14805,91099
|
|
20200807,1252,14805,14820,14805,14815,67529
|
|
20200807,1253,14815,14820,14795,14805,43662
|
|
20200807,1254,14805,14810,14800,14810,40185
|
|
20200807,1255,14815,14815,14795,14795,32058
|
|
20200807,1256,14795,14800,14785,14800,80764
|
|
20200807,1257,14800,14815,14800,14805,54341
|
|
20200807,1258,14805,14810,14795,14810,112882
|
|
20200807,1259,14810,14820,14800,14815,76139
|
|
20200807,1300,14820,14835,14815,14830,199722
|
|
20200807,1301,14830,14830,14815,14825,57627
|
|
20200807,1302,14825,14825,14810,14815,56778
|
|
20200807,1303,14815,14815,14795,14805,38357
|
|
20200807,1304,14805,14805,14795,14800,38984
|
|
20200807,1305,14800,14815,14800,14810,21253
|
|
20200807,1306,14815,14815,14800,14800,29848
|
|
20200807,1307,14800,14820,14800,14820,29172
|
|
20200807,1308,14815,14820,14810,14820,53536
|
|
20200807,1309,14820,14820,14810,14810,17174
|
|
20200807,1310,14810,14815,14805,14805,12717
|
|
20200807,1311,14805,14815,14805,14805,18616
|
|
20200807,1312,14805,14805,14790,14790,71111
|
|
20200807,1313,14790,14800,14780,14790,58069
|
|
20200807,1314,14785,14800,14785,14795,41333
|
|
20200807,1315,14795,14815,14790,14815,52728
|
|
20200807,1316,14810,14815,14795,14800,20521
|
|
20200807,1317,14800,14815,14800,14810,37037
|
|
20200807,1318,14810,14815,14785,14790,49817
|
|
20200807,1319,14790,14795,14785,14795,18901
|
|
20200807,1320,14790,14795,14780,14795,70308
|
|
20200807,1321,14795,14800,14790,14800,44472
|
|
20200807,1322,14805,14810,14800,14810,30644
|
|
20200807,1323,14805,14810,14805,14805,75151
|
|
20200807,1324,14805,14805,14795,14800,32320
|
|
20200807,1325,14800,14805,14790,14800,90223
|
|
20200807,1326,14800,14805,14790,14800,94386
|
|
20200807,1327,14795,14810,14795,14810,98322
|
|
20200807,1328,14810,14815,14805,14805,77441
|
|
20200807,1329,14810,14815,14805,14810,16551
|
|
20200807,1330,14810,14810,14800,14800,108223
|
|
20200807,1331,14805,14810,14785,14790,134312
|
|
20200807,1332,14790,14790,14780,14790,108157
|
|
20200807,1333,14790,14800,14790,14800,92818
|
|
20200807,1334,14800,14815,14800,14815,155682
|
|
20200807,1335,14810,14815,14800,14805,65229
|
|
20200807,1336,14805,14815,14805,14810,9039
|
|
20200807,1337,14810,14820,14810,14820,53255
|
|
20200807,1338,14820,14830,14815,14830,145474
|
|
20200807,1339,14830,14835,14815,14815,178241
|
|
20200807,1340,14820,14830,14815,14825,30755
|
|
20200807,1341,14830,14830,14825,14825,44905
|
|
20200807,1342,14825,14845,14825,14840,140304
|
|
20200807,1343,14845,14850,14830,14840,64291
|
|
20200807,1344,14840,14850,14840,14845,85475
|
|
20200807,1345,14845,14860,14845,14855,138262
|
|
20200807,1346,14855,14870,14850,14855,187110
|
|
20200807,1347,14855,14870,14850,14865,36659
|
|
20200807,1348,14865,14865,14860,14865,29397
|
|
20200807,1349,14865,14875,14860,14870,124601
|
|
20200807,1350,14865,14870,14850,14855,51335
|
|
20200807,1351,14855,14865,14850,14865,63699
|
|
20200807,1352,14865,14865,14855,14860,34585
|
|
20200807,1353,14860,14865,14850,14850,86109
|
|
20200807,1354,14850,14855,14845,14850,39023
|
|
20200807,1355,14845,14855,14845,14850,17743
|
|
20200807,1356,14850,14850,14835,14835,41236
|
|
20200807,1357,14835,14835,14825,14835,109569
|
|
20200807,1358,14830,14840,14830,14835,13322
|
|
20200807,1359,14835,14840,14830,14840,51599
|
|
20200807,1400,14845,14860,14840,14855,100602
|
|
20200807,1401,14860,14870,14835,14840,234469
|
|
20200807,1402,14840,14840,14825,14840,58972
|
|
20200807,1403,14835,14850,14830,14845,87893
|
|
20200807,1404,14840,14855,14840,14850,58336
|
|
20200807,1405,14845,14845,14825,14830,55464
|
|
20200807,1406,14830,14840,14830,14835,14068
|
|
20200807,1407,14840,14845,14825,14835,75678
|
|
20200807,1408,14835,14850,14830,14850,45104
|
|
20200807,1409,14845,14845,14835,14840,34289
|
|
20200807,1410,14840,14840,14830,14830,23079
|
|
20200807,1411,14825,14840,14825,14830,50421
|
|
20200807,1412,14830,14835,14825,14835,36563
|
|
20200807,1413,14840,14850,14835,14845,44145
|
|
20200807,1414,14845,14850,14835,14845,20093
|
|
20200807,1415,14840,14850,14835,14845,24954
|
|
20200807,1416,14850,14850,14845,14850,54721
|
|
20200807,1417,14845,14865,14845,14860,123328
|
|
20200807,1418,14865,14875,14860,14870,114921
|
|
20200807,1419,14870,14875,14860,14865,44415
|
|
20200807,1420,14865,14875,14850,14855,87074
|
|
20200807,1421,14855,14860,14850,14850,33458
|
|
20200807,1422,14855,14860,14850,14855,38094
|
|
20200807,1423,14855,14870,14855,14865,76993
|
|
20200807,1424,14865,14875,14865,14870,55829
|
|
20200807,1425,14870,14880,14870,14880,69323
|
|
20200807,1426,14875,14890,14870,14875,240994
|
|
20200807,1427,14875,14880,14870,14875,77907
|
|
20200807,1428,14880,14885,14880,14880,53680
|
|
20200807,1429,14880,14880,14870,14875,38910
|
|
20200807,1430,14870,14890,14870,14885,390808
|
|
20200807,1431,14885,14950,14885,14945,650864
|
|
20200807,1432,14945,14965,14935,14960,284561
|
|
20200807,1433,14960,14965,14945,14950,200543
|
|
20200807,1434,14950,14975,14945,14975,243420
|
|
20200807,1435,14975,14985,14960,14970,185546
|
|
20200807,1436,14970,14980,14965,14980,80188
|
|
20200807,1437,14980,14985,14970,14980,82032
|
|
20200807,1438,14980,14995,14975,14985,204713
|
|
20200807,1439,14985,15000,14985,14995,210980
|
|
20200807,1440,15000,15000,14975,14985,117640
|
|
20200807,1441,14980,14990,14975,14980,76464
|
|
20200807,1442,14980,14985,14965,14985,141381
|
|
20200807,1443,14985,14985,14975,14980,61651
|
|
20200807,1444,14975,14985,14965,14970,80587
|
|
20200807,1445,14965,14985,14965,14985,163240
|
|
20200807,1446,14985,15020,14985,15015,711966
|
|
20200807,1447,15015,15020,15000,15000,97309
|
|
20200807,1448,14995,14995,14970,14985,203364
|
|
20200807,1449,14985,14995,14975,14980,149348
|
|
20200807,1450,14975,14985,14960,14970,150534
|
|
20200807,1451,14965,14975,14960,14965,110495
|
|
20200807,1452,14965,14980,14960,14975,51384
|
|
20200807,1453,14975,14985,14970,14980,106575
|
|
20200807,1454,14985,14985,14970,14985,151288
|
|
20200807,1455,14985,15000,14975,14980,160123
|
|
20200807,1456,14980,14985,14975,14980,28654
|
|
20200807,1457,14980,14990,14970,14970,69420
|
|
20200807,1458,14975,14980,14970,14975,12402
|
|
20200807,1459,14975,14985,14975,14985,47601
|
|
20200807,1500,14985,15000,14985,14990,115065
|
|
20200807,1501,14995,15000,14980,15000,101196
|
|
20200807,1502,15000,15000,14980,14980,64343
|
|
20200807,1503,14985,14995,14980,14985,26407
|
|
20200807,1504,14980,14990,14975,14975,89033
|
|
20200807,1505,14980,14985,14970,14980,83095
|
|
20200807,1506,14980,15005,14980,15000,268830
|
|
20200807,1507,15005,15015,14980,14985,200566
|
|
20200807,1508,14985,14990,14980,14985,59341
|
|
20200807,1509,14985,14990,14980,14990,33178
|
|
20200807,1510,14990,15000,14990,14995,28571
|
|
20200807,1511,14995,14995,14970,14975,129937
|
|
20200807,1512,14980,14980,14960,14965,143638
|
|
20200807,1513,14965,14975,14960,14965,38794
|
|
20200807,1514,14970,14975,14965,14970,21517
|
|
20200807,1515,14970,14980,14965,14975,66123
|
|
20200807,1516,14980,14980,14970,14970,19895
|
|
20200807,1517,14970,14975,14965,14970,86881
|
|
20200807,1518,14970,15000,14970,14995,239594
|
|
20200807,1519,14990,15000,14985,14990,249366
|
|
20200807,1520,14990,14990,14980,14990,240360
|
|
20200807,1530,15000,15000,15000,15000,502665
|