383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200812,0901,15700,15720,15700,15715,495190
|
|
20200812,0902,15720,15810,15715,15790,489645
|
|
20200812,0903,15790,15800,15740,15770,423449
|
|
20200812,0904,15770,15815,15755,15805,317403
|
|
20200812,0905,15805,15820,15780,15815,465261
|
|
20200812,0906,15815,15850,15815,15840,538985
|
|
20200812,0907,15840,15865,15800,15855,364218
|
|
20200812,0908,15855,15855,15815,15840,232476
|
|
20200812,0909,15845,15855,15825,15845,264746
|
|
20200812,0910,15845,15855,15830,15840,160072
|
|
20200812,0911,15840,15855,15825,15840,237146
|
|
20200812,0912,15835,15835,15795,15805,396189
|
|
20200812,0913,15800,15815,15795,15800,124110
|
|
20200812,0914,15800,15835,15800,15835,77060
|
|
20200812,0915,15835,15835,15820,15835,65941
|
|
20200812,0916,15835,15875,15825,15875,538035
|
|
20200812,0917,15875,15900,15865,15885,352701
|
|
20200812,0918,15885,15885,15840,15865,197755
|
|
20200812,0919,15865,15890,15865,15875,193098
|
|
20200812,0920,15875,15890,15870,15870,145991
|
|
20200812,0921,15870,15880,15845,15850,320412
|
|
20200812,0922,15850,15870,15835,15840,173183
|
|
20200812,0923,15840,15845,15810,15835,187275
|
|
20200812,0924,15835,15870,15820,15845,151200
|
|
20200812,0925,15850,15855,15815,15825,202448
|
|
20200812,0926,15825,15850,15805,15820,160745
|
|
20200812,0927,15820,15820,15790,15815,217363
|
|
20200812,0928,15810,15830,15805,15810,130468
|
|
20200812,0929,15810,15810,15775,15780,223372
|
|
20200812,0930,15775,15795,15765,15780,253748
|
|
20200812,0931,15775,15775,15755,15775,289488
|
|
20200812,0932,15770,15785,15760,15760,140750
|
|
20200812,0933,15755,15760,15725,15730,262938
|
|
20200812,0934,15725,15745,15705,15725,280622
|
|
20200812,0935,15725,15725,15705,15720,141061
|
|
20200812,0936,15715,15715,15695,15700,223522
|
|
20200812,0937,15700,15705,15655,15665,216383
|
|
20200812,0938,15665,15685,15650,15670,188654
|
|
20200812,0939,15670,15670,15650,15650,140973
|
|
20200812,0940,15655,15655,15615,15625,284765
|
|
20200812,0941,15620,15660,15620,15655,282778
|
|
20200812,0942,15655,15655,15605,15615,152796
|
|
20200812,0943,15615,15630,15585,15590,322125
|
|
20200812,0944,15590,15600,15580,15580,194902
|
|
20200812,0945,15585,15590,15540,15550,275707
|
|
20200812,0946,15550,15575,15540,15565,276723
|
|
20200812,0947,15560,15565,15540,15550,233749
|
|
20200812,0948,15550,15595,15545,15585,325295
|
|
20200812,0949,15585,15615,15585,15615,361237
|
|
20200812,0950,15615,15625,15595,15605,290441
|
|
20200812,0951,15610,15620,15550,15560,232457
|
|
20200812,0952,15550,15560,15540,15540,252260
|
|
20200812,0953,15545,15545,15495,15500,408418
|
|
20200812,0954,15500,15505,15480,15485,260854
|
|
20200812,0955,15485,15505,15465,15475,303766
|
|
20200812,0956,15480,15500,15475,15495,120413
|
|
20200812,0957,15495,15510,15475,15490,216957
|
|
20200812,0958,15490,15490,15465,15470,212777
|
|
20200812,0959,15470,15505,15465,15480,528959
|
|
20200812,1000,15480,15515,15480,15510,182831
|
|
20200812,1001,15510,15530,15480,15530,240287
|
|
20200812,1002,15530,15580,15515,15575,301489
|
|
20200812,1003,15575,15585,15565,15575,195740
|
|
20200812,1004,15575,15580,15565,15570,241889
|
|
20200812,1005,15575,15585,15530,15530,170268
|
|
20200812,1006,15530,15585,15520,15585,311638
|
|
20200812,1007,15585,15590,15570,15580,144874
|
|
20200812,1008,15580,15580,15555,15580,105729
|
|
20200812,1009,15580,15590,15575,15580,197099
|
|
20200812,1010,15585,15585,15570,15575,49916
|
|
20200812,1011,15580,15600,15555,15560,274706
|
|
20200812,1012,15565,15590,15550,15585,84053
|
|
20200812,1013,15585,15620,15585,15610,221849
|
|
20200812,1014,15610,15615,15585,15600,212159
|
|
20200812,1015,15605,15615,15600,15615,163257
|
|
20200812,1016,15610,15610,15585,15595,173668
|
|
20200812,1017,15595,15605,15580,15585,106222
|
|
20200812,1018,15585,15610,15585,15590,155733
|
|
20200812,1019,15590,15620,15590,15620,96127
|
|
20200812,1020,15620,15645,15615,15645,211860
|
|
20200812,1021,15645,15645,15620,15630,224966
|
|
20200812,1022,15630,15645,15610,15645,169688
|
|
20200812,1023,15640,15645,15630,15645,77248
|
|
20200812,1024,15645,15650,15620,15630,159168
|
|
20200812,1025,15630,15635,15610,15615,157727
|
|
20200812,1026,15615,15635,15610,15625,63188
|
|
20200812,1027,15625,15630,15615,15615,186638
|
|
20200812,1028,15615,15650,15610,15645,170534
|
|
20200812,1029,15645,15655,15640,15655,114068
|
|
20200812,1030,15655,15675,15650,15675,111200
|
|
20200812,1031,15670,15705,15665,15695,573401
|
|
20200812,1032,15695,15700,15685,15690,275231
|
|
20200812,1033,15690,15695,15675,15695,207824
|
|
20200812,1034,15695,15700,15680,15685,158938
|
|
20200812,1035,15685,15695,15675,15680,154331
|
|
20200812,1036,15680,15725,15680,15725,259798
|
|
20200812,1037,15725,15745,15715,15740,276058
|
|
20200812,1038,15740,15760,15735,15740,336249
|
|
20200812,1039,15740,15765,15735,15765,275037
|
|
20200812,1040,15760,15760,15750,15760,134979
|
|
20200812,1041,15755,15775,15750,15760,215485
|
|
20200812,1042,15760,15785,15755,15775,167968
|
|
20200812,1043,15775,15775,15740,15745,215841
|
|
20200812,1044,15745,15755,15720,15750,371117
|
|
20200812,1045,15750,15755,15710,15715,307616
|
|
20200812,1046,15715,15715,15675,15685,435741
|
|
20200812,1047,15690,15710,15680,15700,199490
|
|
20200812,1048,15705,15730,15695,15725,114991
|
|
20200812,1049,15730,15730,15705,15710,221555
|
|
20200812,1050,15705,15710,15675,15685,216497
|
|
20200812,1051,15680,15685,15660,15685,381989
|
|
20200812,1052,15685,15700,15680,15685,64400
|
|
20200812,1053,15685,15700,15675,15675,41746
|
|
20200812,1054,15680,15700,15670,15695,90147
|
|
20200812,1055,15695,15730,15695,15725,140548
|
|
20200812,1056,15725,15740,15715,15720,144649
|
|
20200812,1057,15720,15730,15710,15725,64215
|
|
20200812,1058,15730,15735,15720,15730,86778
|
|
20200812,1059,15730,15760,15730,15750,128972
|
|
20200812,1100,15755,15765,15750,15765,164594
|
|
20200812,1101,15760,15760,15725,15735,218349
|
|
20200812,1102,15735,15755,15735,15740,74804
|
|
20200812,1103,15745,15750,15735,15740,43118
|
|
20200812,1104,15740,15745,15730,15740,85369
|
|
20200812,1105,15740,15740,15720,15735,34905
|
|
20200812,1106,15735,15765,15735,15765,183190
|
|
20200812,1107,15770,15785,15760,15765,448490
|
|
20200812,1108,15770,15780,15755,15760,94688
|
|
20200812,1109,15760,15760,15730,15740,115682
|
|
20200812,1110,15745,15750,15730,15750,37857
|
|
20200812,1111,15750,15760,15750,15755,63524
|
|
20200812,1112,15755,15760,15730,15735,105343
|
|
20200812,1113,15730,15750,15730,15745,59305
|
|
20200812,1114,15740,15750,15735,15740,61273
|
|
20200812,1115,15740,15745,15725,15730,80339
|
|
20200812,1116,15730,15745,15725,15740,59007
|
|
20200812,1117,15740,15755,15730,15730,59402
|
|
20200812,1118,15730,15735,15695,15700,199355
|
|
20200812,1119,15710,15710,15685,15695,262726
|
|
20200812,1120,15695,15715,15695,15710,89877
|
|
20200812,1121,15710,15715,15695,15705,134781
|
|
20200812,1122,15705,15710,15695,15705,61635
|
|
20200812,1123,15705,15725,15705,15715,45596
|
|
20200812,1124,15715,15725,15700,15725,59456
|
|
20200812,1125,15725,15730,15710,15720,45811
|
|
20200812,1126,15725,15745,15725,15740,61289
|
|
20200812,1127,15740,15750,15740,15750,69188
|
|
20200812,1128,15745,15750,15740,15750,28058
|
|
20200812,1129,15750,15755,15745,15750,114167
|
|
20200812,1130,15755,15755,15740,15750,46496
|
|
20200812,1131,15745,15770,15745,15745,99282
|
|
20200812,1132,15750,15750,15710,15725,122833
|
|
20200812,1133,15730,15750,15715,15745,24602
|
|
20200812,1134,15750,15755,15740,15745,29782
|
|
20200812,1135,15750,15765,15750,15760,74191
|
|
20200812,1136,15760,15770,15755,15765,31102
|
|
20200812,1137,15765,15765,15750,15755,36738
|
|
20200812,1138,15755,15760,15750,15755,26823
|
|
20200812,1139,15760,15765,15755,15760,17771
|
|
20200812,1140,15765,15795,15760,15790,249127
|
|
20200812,1141,15795,15795,15775,15775,298613
|
|
20200812,1142,15785,15795,15780,15790,38749
|
|
20200812,1143,15795,15810,15790,15805,256507
|
|
20200812,1144,15810,15815,15805,15810,78385
|
|
20200812,1145,15810,15815,15795,15795,150142
|
|
20200812,1146,15800,15805,15790,15805,58180
|
|
20200812,1147,15800,15810,15795,15810,56668
|
|
20200812,1148,15810,15810,15790,15795,69091
|
|
20200812,1149,15790,15820,15790,15815,96363
|
|
20200812,1150,15815,15820,15795,15800,59613
|
|
20200812,1151,15800,15800,15775,15780,184371
|
|
20200812,1152,15780,15785,15770,15775,60049
|
|
20200812,1153,15775,15780,15770,15780,37482
|
|
20200812,1154,15785,15795,15780,15795,33072
|
|
20200812,1155,15795,15800,15780,15785,31963
|
|
20200812,1156,15790,15800,15780,15795,37441
|
|
20200812,1157,15795,15795,15780,15785,20053
|
|
20200812,1158,15785,15800,15780,15800,24980
|
|
20200812,1159,15795,15800,15790,15790,20731
|
|
20200812,1200,15790,15790,15770,15775,68390
|
|
20200812,1201,15775,15785,15765,15775,82268
|
|
20200812,1202,15775,15800,15770,15795,100126
|
|
20200812,1203,15795,15800,15785,15785,56700
|
|
20200812,1204,15790,15795,15770,15775,33571
|
|
20200812,1205,15775,15785,15770,15780,40267
|
|
20200812,1206,15780,15790,15775,15780,45878
|
|
20200812,1207,15785,15800,15780,15790,41293
|
|
20200812,1208,15790,15795,15775,15775,43721
|
|
20200812,1209,15780,15780,15770,15770,83826
|
|
20200812,1210,15765,15770,15755,15755,87818
|
|
20200812,1211,15760,15770,15755,15770,57153
|
|
20200812,1212,15770,15780,15765,15780,30863
|
|
20200812,1213,15780,15790,15775,15785,87522
|
|
20200812,1214,15785,15785,15775,15775,10470
|
|
20200812,1215,15780,15780,15765,15780,39706
|
|
20200812,1216,15780,15785,15770,15780,8869
|
|
20200812,1217,15780,15785,15770,15770,37181
|
|
20200812,1218,15775,15780,15760,15770,40677
|
|
20200812,1219,15770,15770,15750,15750,76943
|
|
20200812,1220,15755,15755,15730,15735,113679
|
|
20200812,1221,15740,15760,15735,15760,42708
|
|
20200812,1222,15760,15775,15755,15770,42108
|
|
20200812,1223,15770,15775,15765,15775,16852
|
|
20200812,1224,15770,15770,15760,15760,9764
|
|
20200812,1225,15760,15770,15755,15760,26356
|
|
20200812,1226,15765,15765,15750,15750,19433
|
|
20200812,1227,15750,15750,15730,15730,52724
|
|
20200812,1228,15740,15740,15720,15720,84049
|
|
20200812,1229,15725,15730,15715,15720,36425
|
|
20200812,1230,15725,15725,15710,15720,30735
|
|
20200812,1231,15720,15735,15720,15725,36903
|
|
20200812,1232,15730,15745,15725,15745,22821
|
|
20200812,1233,15745,15745,15730,15735,86320
|
|
20200812,1234,15730,15745,15730,15740,41931
|
|
20200812,1235,15745,15750,15735,15740,37131
|
|
20200812,1236,15740,15755,15740,15750,72795
|
|
20200812,1237,15755,15755,15740,15740,70740
|
|
20200812,1238,15745,15750,15740,15745,16180
|
|
20200812,1239,15750,15755,15745,15745,83026
|
|
20200812,1240,15745,15745,15735,15735,59120
|
|
20200812,1241,15735,15740,15725,15740,98294
|
|
20200812,1242,15740,15740,15725,15735,61861
|
|
20200812,1243,15740,15745,15735,15735,34009
|
|
20200812,1244,15740,15740,15725,15735,71002
|
|
20200812,1245,15735,15740,15725,15730,17194
|
|
20200812,1246,15730,15735,15720,15735,71705
|
|
20200812,1247,15740,15745,15725,15725,72514
|
|
20200812,1248,15730,15730,15685,15685,206381
|
|
20200812,1249,15685,15690,15670,15680,68592
|
|
20200812,1250,15685,15700,15680,15695,35951
|
|
20200812,1251,15695,15695,15685,15690,82529
|
|
20200812,1252,15695,15715,15685,15715,85572
|
|
20200812,1253,15715,15725,15710,15725,67329
|
|
20200812,1254,15725,15730,15720,15730,39203
|
|
20200812,1255,15730,15735,15720,15720,39708
|
|
20200812,1256,15725,15730,15720,15730,23480
|
|
20200812,1257,15730,15745,15720,15740,83449
|
|
20200812,1258,15745,15755,15735,15755,97928
|
|
20200812,1259,15755,15755,15735,15745,71249
|
|
20200812,1300,15745,15755,15740,15755,22232
|
|
20200812,1301,15750,15755,15745,15755,34184
|
|
20200812,1302,15755,15760,15745,15755,18289
|
|
20200812,1303,15760,15760,15740,15745,62753
|
|
20200812,1304,15745,15750,15740,15740,20623
|
|
20200812,1305,15745,15750,15740,15740,30574
|
|
20200812,1306,15750,15760,15745,15750,59176
|
|
20200812,1307,15755,15755,15740,15745,16790
|
|
20200812,1308,15745,15755,15740,15745,7410
|
|
20200812,1309,15750,15750,15740,15740,9804
|
|
20200812,1310,15745,15750,15740,15745,11987
|
|
20200812,1311,15750,15760,15745,15755,32577
|
|
20200812,1312,15760,15760,15755,15760,28414
|
|
20200812,1313,15760,15765,15760,15765,6222
|
|
20200812,1314,15765,15765,15750,15755,25932
|
|
20200812,1315,15755,15770,15755,15765,51969
|
|
20200812,1316,15770,15780,15760,15780,107599
|
|
20200812,1317,15785,15795,15780,15790,100387
|
|
20200812,1318,15785,15790,15780,15790,69244
|
|
20200812,1319,15790,15795,15780,15790,68399
|
|
20200812,1320,15790,15795,15790,15790,103849
|
|
20200812,1321,15795,15795,15785,15785,38992
|
|
20200812,1322,15785,15790,15780,15785,35282
|
|
20200812,1323,15790,15795,15780,15780,86147
|
|
20200812,1324,15780,15790,15775,15790,71588
|
|
20200812,1325,15790,15795,15785,15790,38879
|
|
20200812,1326,15790,15795,15790,15790,32406
|
|
20200812,1327,15790,15790,15775,15780,33143
|
|
20200812,1328,15780,15785,15775,15780,28066
|
|
20200812,1329,15780,15785,15765,15765,32915
|
|
20200812,1330,15765,15785,15760,15780,71086
|
|
20200812,1331,15785,15785,15770,15770,39744
|
|
20200812,1332,15770,15785,15765,15780,27203
|
|
20200812,1333,15775,15790,15775,15785,23533
|
|
20200812,1334,15785,15790,15775,15780,28872
|
|
20200812,1335,15775,15780,15760,15770,61597
|
|
20200812,1336,15770,15785,15770,15780,31766
|
|
20200812,1337,15785,15790,15780,15785,80720
|
|
20200812,1338,15785,15785,15770,15770,41235
|
|
20200812,1339,15775,15780,15770,15775,3839
|
|
20200812,1340,15780,15780,15765,15765,21205
|
|
20200812,1341,15770,15780,15755,15770,53994
|
|
20200812,1342,15770,15775,15755,15755,32151
|
|
20200812,1343,15760,15765,15745,15755,54057
|
|
20200812,1344,15755,15755,15745,15755,21303
|
|
20200812,1345,15755,15765,15745,15750,34812
|
|
20200812,1346,15750,15765,15745,15765,60041
|
|
20200812,1347,15765,15780,15765,15770,60628
|
|
20200812,1348,15775,15775,15755,15760,49209
|
|
20200812,1349,15760,15765,15755,15765,18541
|
|
20200812,1350,15770,15770,15755,15760,22443
|
|
20200812,1351,15760,15760,15750,15755,25376
|
|
20200812,1352,15755,15760,15745,15745,23981
|
|
20200812,1353,15750,15750,15735,15740,78743
|
|
20200812,1354,15740,15750,15735,15740,33280
|
|
20200812,1355,15740,15750,15735,15745,30676
|
|
20200812,1356,15750,15755,15740,15740,60901
|
|
20200812,1357,15745,15745,15735,15745,14974
|
|
20200812,1358,15745,15745,15735,15745,33878
|
|
20200812,1359,15745,15745,15730,15735,52488
|
|
20200812,1400,15735,15735,15725,15725,38901
|
|
20200812,1401,15730,15730,15715,15715,72267
|
|
20200812,1402,15715,15720,15695,15720,116418
|
|
20200812,1403,15720,15740,15720,15740,66308
|
|
20200812,1404,15740,15740,15725,15730,47638
|
|
20200812,1405,15725,15725,15710,15710,108943
|
|
20200812,1406,15715,15725,15705,15720,45085
|
|
20200812,1407,15720,15725,15715,15720,31736
|
|
20200812,1408,15720,15740,15720,15735,17778
|
|
20200812,1409,15735,15740,15730,15735,17926
|
|
20200812,1410,15735,15740,15725,15735,49105
|
|
20200812,1411,15735,15740,15725,15730,206968
|
|
20200812,1412,15730,15730,15710,15715,58964
|
|
20200812,1413,15725,15725,15715,15725,22198
|
|
20200812,1414,15730,15730,15705,15705,118624
|
|
20200812,1415,15705,15705,15685,15695,115118
|
|
20200812,1416,15695,15700,15685,15695,36908
|
|
20200812,1417,15690,15710,15685,15710,109361
|
|
20200812,1418,15715,15735,15705,15725,102842
|
|
20200812,1419,15735,15735,15720,15725,52840
|
|
20200812,1420,15720,15725,15710,15720,62833
|
|
20200812,1421,15720,15725,15715,15720,37110
|
|
20200812,1422,15720,15730,15720,15725,14124
|
|
20200812,1423,15730,15740,15720,15720,102870
|
|
20200812,1424,15720,15730,15715,15725,11218
|
|
20200812,1425,15730,15730,15720,15725,17055
|
|
20200812,1426,15730,15740,15725,15735,71557
|
|
20200812,1427,15740,15745,15730,15745,45965
|
|
20200812,1428,15745,15750,15740,15740,48579
|
|
20200812,1429,15740,15745,15740,15745,23714
|
|
20200812,1430,15750,15750,15735,15745,12554
|
|
20200812,1431,15745,15750,15740,15745,124228
|
|
20200812,1432,15745,15755,15745,15745,28575
|
|
20200812,1433,15750,15755,15745,15750,27756
|
|
20200812,1434,15750,15755,15745,15755,81560
|
|
20200812,1435,15755,15760,15750,15760,119251
|
|
20200812,1436,15755,15765,15755,15760,97459
|
|
20200812,1437,15765,15770,15750,15760,83399
|
|
20200812,1438,15760,15775,15760,15770,127200
|
|
20200812,1439,15770,15780,15765,15780,78027
|
|
20200812,1440,15775,15785,15770,15780,133345
|
|
20200812,1441,15785,15785,15765,15775,163090
|
|
20200812,1442,15775,15775,15760,15770,34716
|
|
20200812,1443,15765,15790,15765,15785,210264
|
|
20200812,1444,15785,15790,15775,15780,110310
|
|
20200812,1445,15780,15790,15770,15790,113797
|
|
20200812,1446,15785,15790,15775,15790,89262
|
|
20200812,1447,15780,15785,15775,15780,31419
|
|
20200812,1448,15780,15785,15775,15780,33405
|
|
20200812,1449,15785,15785,15775,15780,39442
|
|
20200812,1450,15775,15780,15770,15775,26503
|
|
20200812,1451,15775,15780,15770,15780,21618
|
|
20200812,1452,15775,15790,15770,15775,118387
|
|
20200812,1453,15780,15780,15770,15770,89231
|
|
20200812,1454,15770,15775,15765,15770,33490
|
|
20200812,1455,15775,15775,15770,15770,4817
|
|
20200812,1456,15770,15790,15770,15780,95731
|
|
20200812,1457,15780,15790,15775,15785,12631
|
|
20200812,1458,15785,15790,15775,15780,30131
|
|
20200812,1459,15780,15795,15780,15780,99343
|
|
20200812,1500,15780,15790,15780,15785,23964
|
|
20200812,1501,15785,15795,15780,15795,175044
|
|
20200812,1502,15800,15805,15785,15790,159858
|
|
20200812,1503,15785,15800,15785,15790,67761
|
|
20200812,1504,15795,15800,15790,15790,25952
|
|
20200812,1505,15790,15820,15790,15815,188722
|
|
20200812,1506,15815,15820,15810,15815,89273
|
|
20200812,1507,15815,15820,15815,15820,103370
|
|
20200812,1508,15820,15835,15820,15830,192832
|
|
20200812,1509,15830,15835,15825,15835,79309
|
|
20200812,1510,15835,15850,15830,15845,178387
|
|
20200812,1511,15845,15855,15840,15855,256089
|
|
20200812,1512,15850,15855,15840,15850,60537
|
|
20200812,1513,15850,15855,15845,15855,89030
|
|
20200812,1514,15855,15865,15855,15865,129681
|
|
20200812,1515,15865,15865,15855,15865,132463
|
|
20200812,1516,15865,15875,15860,15870,194117
|
|
20200812,1517,15875,15895,15870,15890,195830
|
|
20200812,1518,15890,15910,15890,15905,332193
|
|
20200812,1519,15905,15930,15905,15925,317054
|
|
20200812,1520,15925,15930,15910,15910,260652
|
|
20200812,1530,15995,15995,15995,15995,707270
|