383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200826,0901,15030,15055,15010,15015,644080
|
|
20200826,0902,15015,15015,14950,14990,531963
|
|
20200826,0903,14990,15035,14970,15025,330306
|
|
20200826,0904,15025,15030,15000,15005,248170
|
|
20200826,0905,15010,15065,15005,15055,256438
|
|
20200826,0906,15055,15070,15025,15060,328209
|
|
20200826,0907,15065,15100,15065,15085,520153
|
|
20200826,0908,15085,15085,15045,15050,224396
|
|
20200826,0909,15050,15085,15050,15080,93228
|
|
20200826,0910,15080,15105,15075,15100,250229
|
|
20200826,0911,15105,15110,15080,15100,173928
|
|
20200826,0912,15095,15120,15085,15105,246146
|
|
20200826,0913,15110,15140,15100,15100,351122
|
|
20200826,0914,15100,15105,15065,15100,322805
|
|
20200826,0915,15100,15105,15075,15100,112453
|
|
20200826,0916,15095,15105,15050,15065,233427
|
|
20200826,0917,15070,15070,15050,15060,133522
|
|
20200826,0918,15060,15080,15045,15070,129728
|
|
20200826,0919,15070,15095,15055,15065,247983
|
|
20200826,0920,15070,15070,15045,15045,120019
|
|
20200826,0921,15045,15065,15025,15050,297763
|
|
20200826,0922,15050,15055,15015,15020,120330
|
|
20200826,0923,15015,15030,14990,14995,287117
|
|
20200826,0924,14990,15005,14985,15005,160825
|
|
20200826,0925,15005,15010,14990,15000,97455
|
|
20200826,0926,14995,15000,14965,14970,307953
|
|
20200826,0927,14970,14975,14950,14965,237143
|
|
20200826,0928,14965,14970,14925,14940,426241
|
|
20200826,0929,14935,14940,14915,14940,238069
|
|
20200826,0930,14935,14945,14910,14915,421740
|
|
20200826,0931,14910,14945,14900,14935,286127
|
|
20200826,0932,14935,14970,14925,14965,294854
|
|
20200826,0933,14965,14970,14940,14950,203998
|
|
20200826,0934,14945,14965,14930,14940,281880
|
|
20200826,0935,14935,14955,14925,14935,147558
|
|
20200826,0936,14930,14935,14870,14875,341477
|
|
20200826,0937,14870,14875,14805,14830,457355
|
|
20200826,0938,14830,14860,14820,14840,191909
|
|
20200826,0939,14840,14880,14840,14875,159823
|
|
20200826,0940,14875,14885,14870,14880,176867
|
|
20200826,0941,14875,14905,14850,14900,276310
|
|
20200826,0942,14900,14915,14885,14885,213690
|
|
20200826,0943,14885,14900,14860,14895,180798
|
|
20200826,0944,14895,14905,14865,14870,173075
|
|
20200826,0945,14870,14915,14865,14915,388329
|
|
20200826,0946,14915,14960,14910,14940,503909
|
|
20200826,0947,14940,14975,14930,14970,256963
|
|
20200826,0948,14970,14975,14950,14955,283890
|
|
20200826,0949,14955,14975,14950,14960,130812
|
|
20200826,0950,14960,14965,14935,14945,193761
|
|
20200826,0951,14945,14945,14915,14920,122212
|
|
20200826,0952,14925,14930,14890,14905,190961
|
|
20200826,0953,14910,14920,14900,14905,99169
|
|
20200826,0954,14910,14910,14875,14880,126484
|
|
20200826,0955,14875,14875,14840,14875,196057
|
|
20200826,0956,14870,14870,14835,14840,136999
|
|
20200826,0957,14845,14855,14825,14855,116221
|
|
20200826,0958,14850,14885,14840,14885,193179
|
|
20200826,0959,14885,14890,14865,14890,46484
|
|
20200826,1000,14890,14915,14890,14905,148905
|
|
20200826,1001,14905,14910,14860,14865,144251
|
|
20200826,1002,14865,14895,14855,14890,100781
|
|
20200826,1003,14890,14910,14880,14890,190978
|
|
20200826,1004,14885,14890,14865,14875,120347
|
|
20200826,1005,14870,14890,14860,14885,65349
|
|
20200826,1006,14890,14905,14880,14890,104833
|
|
20200826,1007,14890,14920,14880,14915,79418
|
|
20200826,1008,14920,14925,14905,14920,150536
|
|
20200826,1009,14920,14920,14875,14880,137855
|
|
20200826,1010,14880,14900,14880,14895,28855
|
|
20200826,1011,14895,14905,14885,14895,213739
|
|
20200826,1012,14895,14940,14885,14940,291841
|
|
20200826,1013,14935,14945,14910,14910,205520
|
|
20200826,1014,14915,14915,14880,14890,78663
|
|
20200826,1015,14890,14900,14870,14870,204696
|
|
20200826,1016,14870,14870,14825,14845,241171
|
|
20200826,1017,14845,14855,14810,14810,395167
|
|
20200826,1018,14810,14825,14800,14815,287777
|
|
20200826,1019,14815,14815,14750,14755,706081
|
|
20200826,1020,14755,14775,14745,14760,351843
|
|
20200826,1021,14755,14755,14725,14735,278073
|
|
20200826,1022,14740,14755,14735,14745,154768
|
|
20200826,1023,14745,14750,14725,14725,306523
|
|
20200826,1024,14720,14725,14690,14705,318692
|
|
20200826,1025,14705,14720,14690,14705,216895
|
|
20200826,1026,14710,14710,14680,14695,309567
|
|
20200826,1027,14700,14740,14680,14740,320107
|
|
20200826,1028,14735,14750,14725,14745,375290
|
|
20200826,1029,14745,14750,14720,14730,249022
|
|
20200826,1030,14730,14760,14725,14755,195216
|
|
20200826,1031,14750,14760,14720,14735,221880
|
|
20200826,1032,14735,14735,14715,14730,99413
|
|
20200826,1033,14730,14745,14725,14740,110133
|
|
20200826,1034,14740,14770,14740,14770,242995
|
|
20200826,1035,14770,14790,14770,14785,286740
|
|
20200826,1036,14785,14815,14785,14800,245983
|
|
20200826,1037,14800,14820,14800,14810,248928
|
|
20200826,1038,14805,14835,14805,14805,137490
|
|
20200826,1039,14805,14820,14800,14815,114897
|
|
20200826,1040,14815,14825,14810,14815,66388
|
|
20200826,1041,14815,14850,14815,14850,184843
|
|
20200826,1042,14855,14875,14820,14830,266323
|
|
20200826,1043,14825,14830,14805,14810,93080
|
|
20200826,1044,14810,14825,14805,14810,185710
|
|
20200826,1045,14810,14810,14790,14795,165868
|
|
20200826,1046,14795,14820,14795,14800,132549
|
|
20200826,1047,14800,14820,14795,14810,53753
|
|
20200826,1048,14815,14830,14805,14805,105537
|
|
20200826,1049,14805,14830,14800,14830,89422
|
|
20200826,1050,14825,14845,14825,14845,166835
|
|
20200826,1051,14840,14855,14820,14825,129301
|
|
20200826,1052,14825,14830,14815,14820,47341
|
|
20200826,1053,14820,14840,14810,14820,75164
|
|
20200826,1054,14815,14830,14815,14825,74266
|
|
20200826,1055,14820,14840,14815,14830,60300
|
|
20200826,1056,14830,14850,14815,14825,132921
|
|
20200826,1057,14830,14830,14810,14825,132841
|
|
20200826,1058,14825,14835,14810,14815,91466
|
|
20200826,1059,14820,14830,14820,14820,36540
|
|
20200826,1100,14820,14830,14805,14815,79441
|
|
20200826,1101,14815,14830,14815,14815,78419
|
|
20200826,1102,14815,14825,14800,14820,108325
|
|
20200826,1103,14815,14815,14800,14805,64984
|
|
20200826,1104,14805,14830,14800,14825,92422
|
|
20200826,1105,14825,14860,14825,14850,380721
|
|
20200826,1106,14855,14865,14840,14850,222275
|
|
20200826,1107,14855,14860,14830,14845,98557
|
|
20200826,1108,14845,14850,14825,14830,127240
|
|
20200826,1109,14830,14850,14830,14840,29191
|
|
20200826,1110,14840,14840,14810,14820,72314
|
|
20200826,1111,14815,14820,14805,14815,73952
|
|
20200826,1112,14815,14820,14805,14820,64102
|
|
20200826,1113,14825,14825,14805,14820,39517
|
|
20200826,1114,14815,14820,14805,14815,30824
|
|
20200826,1115,14820,14840,14820,14830,79280
|
|
20200826,1116,14835,14850,14830,14845,67277
|
|
20200826,1117,14845,14855,14835,14855,146347
|
|
20200826,1118,14855,14900,14850,14900,320293
|
|
20200826,1119,14900,14905,14890,14895,179839
|
|
20200826,1120,14900,14900,14875,14880,209950
|
|
20200826,1121,14885,14905,14880,14900,150007
|
|
20200826,1122,14900,14905,14890,14890,73542
|
|
20200826,1123,14895,14905,14885,14900,118334
|
|
20200826,1124,14905,14910,14895,14905,141734
|
|
20200826,1125,14905,14925,14905,14925,132577
|
|
20200826,1126,14925,14940,14920,14940,190069
|
|
20200826,1127,14940,14960,14935,14945,214388
|
|
20200826,1128,14940,14950,14940,14945,59014
|
|
20200826,1129,14945,14945,14905,14920,213156
|
|
20200826,1130,14925,14945,14920,14935,78295
|
|
20200826,1131,14935,14945,14930,14930,43212
|
|
20200826,1132,14925,14935,14915,14935,50523
|
|
20200826,1133,14935,14955,14930,14955,194163
|
|
20200826,1134,14955,14960,14925,14930,227751
|
|
20200826,1135,14925,14940,14920,14920,57793
|
|
20200826,1136,14925,14925,14910,14910,90619
|
|
20200826,1137,14910,14920,14900,14905,79353
|
|
20200826,1138,14905,14905,14880,14890,134260
|
|
20200826,1139,14895,14910,14890,14895,122961
|
|
20200826,1140,14895,14900,14890,14900,79366
|
|
20200826,1141,14905,14910,14895,14900,49911
|
|
20200826,1142,14900,14905,14890,14900,49429
|
|
20200826,1143,14900,14910,14900,14910,63298
|
|
20200826,1144,14910,14915,14895,14915,131463
|
|
20200826,1145,14915,14915,14895,14900,65967
|
|
20200826,1146,14905,14905,14895,14895,80568
|
|
20200826,1147,14895,14895,14880,14890,136070
|
|
20200826,1148,14895,14900,14885,14885,47083
|
|
20200826,1149,14885,14895,14880,14895,30027
|
|
20200826,1150,14895,14905,14885,14900,43944
|
|
20200826,1151,14905,14915,14900,14905,52283
|
|
20200826,1152,14900,14925,14895,14920,153275
|
|
20200826,1153,14920,14930,14915,14925,90140
|
|
20200826,1154,14925,14925,14905,14910,47515
|
|
20200826,1155,14910,14915,14890,14890,108611
|
|
20200826,1156,14890,14895,14880,14890,58610
|
|
20200826,1157,14890,14900,14890,14900,36355
|
|
20200826,1158,14900,14900,14890,14895,10820
|
|
20200826,1159,14895,14900,14885,14885,42760
|
|
20200826,1200,14890,14890,14875,14875,79745
|
|
20200826,1201,14880,14890,14870,14885,53904
|
|
20200826,1202,14890,14890,14865,14865,73614
|
|
20200826,1203,14870,14870,14850,14855,58718
|
|
20200826,1204,14855,14860,14845,14850,165384
|
|
20200826,1205,14850,14855,14840,14845,72100
|
|
20200826,1206,14845,14850,14835,14835,100083
|
|
20200826,1207,14840,14840,14830,14835,48112
|
|
20200826,1208,14840,14845,14830,14835,48886
|
|
20200826,1209,14835,14840,14820,14830,79554
|
|
20200826,1210,14825,14835,14825,14835,92748
|
|
20200826,1211,14830,14850,14825,14840,107463
|
|
20200826,1212,14845,14855,14840,14855,41746
|
|
20200826,1213,14855,14865,14850,14860,53140
|
|
20200826,1214,14860,14865,14850,14860,30096
|
|
20200826,1215,14865,14885,14860,14880,81842
|
|
20200826,1216,14880,14880,14870,14880,89256
|
|
20200826,1217,14880,14885,14875,14875,52822
|
|
20200826,1218,14875,14875,14855,14855,69369
|
|
20200826,1219,14860,14860,14850,14850,58532
|
|
20200826,1220,14850,14850,14830,14845,185789
|
|
20200826,1221,14845,14860,14845,14855,28773
|
|
20200826,1222,14860,14880,14860,14875,72189
|
|
20200826,1223,14875,14875,14860,14860,81870
|
|
20200826,1224,14860,14875,14860,14865,32755
|
|
20200826,1225,14865,14875,14865,14875,70687
|
|
20200826,1226,14875,14880,14870,14870,18255
|
|
20200826,1227,14870,14880,14870,14875,58960
|
|
20200826,1228,14875,14875,14855,14855,80974
|
|
20200826,1229,14860,14865,14855,14860,16164
|
|
20200826,1230,14860,14870,14860,14865,22867
|
|
20200826,1231,14870,14870,14845,14860,68247
|
|
20200826,1232,14860,14875,14855,14875,57371
|
|
20200826,1233,14875,14875,14865,14875,51163
|
|
20200826,1234,14880,14880,14870,14870,49175
|
|
20200826,1235,14875,14890,14865,14890,43329
|
|
20200826,1236,14895,14895,14890,14890,85279
|
|
20200826,1237,14895,14905,14885,14895,101668
|
|
20200826,1238,14900,14905,14895,14895,40973
|
|
20200826,1239,14895,14895,14885,14895,21719
|
|
20200826,1240,14895,14895,14885,14885,23518
|
|
20200826,1241,14885,14900,14875,14895,56533
|
|
20200826,1242,14895,14900,14890,14895,5490
|
|
20200826,1243,14895,14905,14890,14895,79892
|
|
20200826,1244,14895,14900,14890,14900,12460
|
|
20200826,1245,14900,14915,14900,14915,136950
|
|
20200826,1246,14915,14915,14910,14910,54187
|
|
20200826,1247,14915,14935,14910,14930,177692
|
|
20200826,1248,14935,14935,14920,14920,85486
|
|
20200826,1249,14925,14930,14920,14925,59760
|
|
20200826,1250,14925,14940,14925,14935,75698
|
|
20200826,1251,14935,14935,14920,14925,41945
|
|
20200826,1252,14925,14935,14925,14930,24484
|
|
20200826,1253,14930,14940,14920,14930,136157
|
|
20200826,1254,14935,14945,14930,14945,64258
|
|
20200826,1255,14945,14945,14935,14940,78293
|
|
20200826,1256,14945,14950,14935,14940,114351
|
|
20200826,1257,14940,14950,14935,14950,87028
|
|
20200826,1258,14950,14950,14940,14950,54677
|
|
20200826,1259,14950,14970,14950,14970,206938
|
|
20200826,1300,14970,14980,14960,14965,196767
|
|
20200826,1301,14970,14975,14955,14960,167597
|
|
20200826,1302,14965,14965,14955,14965,79072
|
|
20200826,1303,14965,14990,14965,14985,164684
|
|
20200826,1304,14985,14990,14960,14965,138428
|
|
20200826,1305,14965,14970,14950,14960,170532
|
|
20200826,1306,14955,14955,14940,14940,84061
|
|
20200826,1307,14940,14955,14940,14950,5284
|
|
20200826,1308,14955,14965,14950,14965,99598
|
|
20200826,1309,14965,14965,14950,14955,51530
|
|
20200826,1310,14955,14970,14950,14970,81350
|
|
20200826,1311,14970,14995,14965,14985,175380
|
|
20200826,1312,14985,15015,14980,15010,184033
|
|
20200826,1313,15015,15020,15010,15015,255738
|
|
20200826,1314,15010,15020,15005,15015,195952
|
|
20200826,1315,15015,15030,15015,15020,103987
|
|
20200826,1316,15020,15025,15005,15005,86018
|
|
20200826,1317,15010,15010,14995,14995,120140
|
|
20200826,1318,15000,15000,14975,14975,94800
|
|
20200826,1319,14980,14985,14970,14970,74419
|
|
20200826,1320,14970,14970,14945,14955,140625
|
|
20200826,1321,14960,14975,14960,14970,61538
|
|
20200826,1322,14970,14975,14960,14960,51752
|
|
20200826,1323,14960,14965,14945,14955,419184
|
|
20200826,1324,14955,14955,14930,14940,142868
|
|
20200826,1325,14945,14945,14925,14930,159024
|
|
20200826,1326,14935,14950,14925,14945,69454
|
|
20200826,1327,14945,14950,14940,14945,28925
|
|
20200826,1328,14950,14950,14945,14950,14754
|
|
20200826,1329,14950,14965,14950,14965,75925
|
|
20200826,1330,14960,14970,14960,14960,130016
|
|
20200826,1331,14960,14975,14955,14975,53177
|
|
20200826,1332,14975,14995,14970,14980,178512
|
|
20200826,1333,14980,14985,14965,14970,114254
|
|
20200826,1334,14970,14990,14965,14985,74096
|
|
20200826,1335,14985,14985,14970,14970,31864
|
|
20200826,1336,14970,14970,14960,14960,103561
|
|
20200826,1337,14960,14970,14955,14955,38760
|
|
20200826,1338,14955,14970,14945,14955,107361
|
|
20200826,1339,14945,14960,14945,14955,35871
|
|
20200826,1340,14950,14975,14950,14970,46904
|
|
20200826,1341,14970,14985,14970,14980,68013
|
|
20200826,1342,14980,14985,14980,14980,75247
|
|
20200826,1343,14980,14990,14975,14990,73681
|
|
20200826,1344,14995,14995,14985,14985,44553
|
|
20200826,1345,14985,14985,14975,14975,26545
|
|
20200826,1346,14975,15000,14975,14995,99462
|
|
20200826,1347,14995,15005,14995,15005,145364
|
|
20200826,1348,15005,15025,15000,15015,202656
|
|
20200826,1349,15020,15030,15015,15015,109990
|
|
20200826,1350,15015,15030,15010,15025,129851
|
|
20200826,1351,15025,15045,15025,15045,150016
|
|
20200826,1352,15045,15065,15040,15060,294555
|
|
20200826,1353,15055,15070,15055,15065,132993
|
|
20200826,1354,15070,15070,15050,15055,157480
|
|
20200826,1355,15055,15060,15035,15040,129052
|
|
20200826,1356,15035,15040,15030,15040,157203
|
|
20200826,1357,15040,15045,15030,15040,115961
|
|
20200826,1358,15040,15060,15035,15055,179032
|
|
20200826,1359,15050,15055,15025,15025,151818
|
|
20200826,1400,15030,15030,15015,15015,117236
|
|
20200826,1401,15020,15045,15015,15025,173247
|
|
20200826,1402,15025,15040,15015,15040,51003
|
|
20200826,1403,15035,15050,15035,15035,55464
|
|
20200826,1404,15040,15055,15030,15050,101290
|
|
20200826,1405,15055,15065,15050,15050,77263
|
|
20200826,1406,15055,15075,15050,15075,117926
|
|
20200826,1407,15075,15100,15075,15085,284800
|
|
20200826,1408,15090,15100,15085,15090,145650
|
|
20200826,1409,15095,15095,15075,15080,207602
|
|
20200826,1410,15080,15095,15080,15090,102267
|
|
20200826,1411,15090,15095,15060,15075,133267
|
|
20200826,1412,15075,15085,15070,15085,60387
|
|
20200826,1413,15085,15090,15075,15085,44881
|
|
20200826,1414,15085,15100,15075,15090,257782
|
|
20200826,1415,15085,15090,15075,15080,61523
|
|
20200826,1416,15080,15085,15055,15060,160135
|
|
20200826,1417,15060,15065,15050,15060,84249
|
|
20200826,1418,15060,15070,15055,15065,59372
|
|
20200826,1419,15060,15075,15055,15070,116627
|
|
20200826,1420,15070,15085,15060,15085,94576
|
|
20200826,1421,15085,15090,15075,15085,169417
|
|
20200826,1422,15085,15115,15085,15110,297769
|
|
20200826,1423,15115,15115,15095,15100,197389
|
|
20200826,1424,15095,15105,15090,15095,111503
|
|
20200826,1425,15095,15125,15090,15125,155569
|
|
20200826,1426,15120,15130,15115,15130,188605
|
|
20200826,1427,15125,15140,15115,15135,252417
|
|
20200826,1428,15140,15150,15135,15140,266782
|
|
20200826,1429,15145,15150,15130,15135,199173
|
|
20200826,1430,15135,15160,15135,15160,170344
|
|
20200826,1431,15160,15175,15155,15175,258108
|
|
20200826,1432,15175,15175,15150,15155,345648
|
|
20200826,1433,15155,15170,15150,15155,75319
|
|
20200826,1434,15160,15160,15145,15150,95617
|
|
20200826,1435,15150,15150,15130,15135,186491
|
|
20200826,1436,15130,15135,15110,15125,110963
|
|
20200826,1437,15120,15130,15110,15115,135903
|
|
20200826,1438,15115,15125,15110,15115,149369
|
|
20200826,1439,15105,15110,15090,15100,212939
|
|
20200826,1440,15100,15110,15090,15100,94615
|
|
20200826,1441,15105,15110,15065,15065,231365
|
|
20200826,1442,15065,15085,15055,15055,215957
|
|
20200826,1443,15055,15070,15045,15060,121211
|
|
20200826,1444,15060,15065,15050,15065,49459
|
|
20200826,1445,15060,15075,15055,15075,145567
|
|
20200826,1446,15070,15075,15040,15045,144475
|
|
20200826,1447,15040,15045,15015,15040,259764
|
|
20200826,1448,15035,15065,15025,15065,72654
|
|
20200826,1449,15060,15070,15050,15055,238006
|
|
20200826,1450,15055,15070,15045,15070,72407
|
|
20200826,1451,15065,15085,15055,15085,82548
|
|
20200826,1452,15085,15095,15075,15075,186205
|
|
20200826,1453,15075,15100,15070,15095,121494
|
|
20200826,1454,15095,15110,15090,15105,73805
|
|
20200826,1455,15105,15110,15085,15095,123620
|
|
20200826,1456,15090,15090,15065,15065,226880
|
|
20200826,1457,15070,15085,15055,15055,204026
|
|
20200826,1458,15055,15075,15045,15065,83398
|
|
20200826,1459,15065,15085,15065,15085,95137
|
|
20200826,1500,15085,15085,15065,15070,80550
|
|
20200826,1501,15070,15090,15070,15085,75132
|
|
20200826,1502,15085,15085,15060,15065,56641
|
|
20200826,1503,15065,15080,15050,15060,269390
|
|
20200826,1504,15055,15070,15040,15050,86379
|
|
20200826,1505,15045,15045,15020,15030,121008
|
|
20200826,1506,15025,15030,15010,15015,139601
|
|
20200826,1507,15010,15030,15005,15020,93225
|
|
20200826,1508,15020,15025,14990,14990,154239
|
|
20200826,1509,14990,14995,14965,14970,219691
|
|
20200826,1510,14970,15000,14965,14995,81231
|
|
20200826,1511,14995,15015,14990,15005,89049
|
|
20200826,1512,15005,15015,14975,14975,120260
|
|
20200826,1513,14975,14995,14970,14980,108587
|
|
20200826,1514,14980,14985,14965,14980,55533
|
|
20200826,1515,14980,14985,14975,14980,82666
|
|
20200826,1516,14975,15020,14975,15015,83859
|
|
20200826,1517,15015,15030,15010,15025,77760
|
|
20200826,1518,15030,15030,15015,15020,35038
|
|
20200826,1519,15020,15030,15010,15020,112597
|
|
20200826,1520,15020,15040,15020,15040,194702
|
|
20200826,1530,15065,15065,15065,15065,422051
|