383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200915,0901,15795,15810,15750,15750,1147747
|
|
20200915,0902,15745,15785,15715,15780,486508
|
|
20200915,0903,15780,15790,15745,15785,567094
|
|
20200915,0904,15785,15785,15750,15760,456404
|
|
20200915,0905,15755,15760,15735,15755,511137
|
|
20200915,0906,15750,15760,15735,15760,261633
|
|
20200915,0907,15760,15785,15755,15770,488328
|
|
20200915,0908,15765,15785,15765,15780,278785
|
|
20200915,0909,15780,15790,15775,15780,209134
|
|
20200915,0910,15780,15785,15765,15770,299719
|
|
20200915,0911,15765,15780,15760,15775,301683
|
|
20200915,0912,15775,15780,15750,15760,197672
|
|
20200915,0913,15755,15775,15745,15760,269664
|
|
20200915,0914,15755,15755,15740,15750,277363
|
|
20200915,0915,15750,15750,15725,15740,378964
|
|
20200915,0916,15745,15755,15725,15740,437871
|
|
20200915,0917,15740,15745,15725,15730,184552
|
|
20200915,0918,15735,15750,15730,15750,93113
|
|
20200915,0919,15750,15770,15750,15760,197071
|
|
20200915,0920,15760,15765,15740,15740,174814
|
|
20200915,0921,15740,15745,15720,15725,291284
|
|
20200915,0922,15725,15725,15710,15715,201885
|
|
20200915,0923,15715,15725,15700,15705,205565
|
|
20200915,0924,15705,15705,15675,15690,593926
|
|
20200915,0925,15690,15700,15685,15690,299609
|
|
20200915,0926,15690,15700,15675,15695,155189
|
|
20200915,0927,15690,15705,15690,15700,110733
|
|
20200915,0928,15705,15710,15695,15700,200402
|
|
20200915,0929,15700,15705,15680,15685,324437
|
|
20200915,0930,15690,15705,15680,15700,157455
|
|
20200915,0931,15700,15700,15675,15680,379712
|
|
20200915,0932,15680,15690,15675,15690,170967
|
|
20200915,0933,15685,15690,15670,15675,247769
|
|
20200915,0934,15670,15675,15645,15650,236894
|
|
20200915,0935,15655,15695,15655,15685,223587
|
|
20200915,0936,15685,15695,15670,15685,106334
|
|
20200915,0937,15685,15700,15680,15685,94330
|
|
20200915,0938,15685,15690,15675,15680,163216
|
|
20200915,0939,15675,15690,15675,15685,22459
|
|
20200915,0940,15680,15705,15680,15705,238858
|
|
20200915,0941,15705,15715,15700,15710,186231
|
|
20200915,0942,15705,15715,15700,15715,133614
|
|
20200915,0943,15715,15720,15705,15710,166020
|
|
20200915,0944,15710,15715,15705,15715,78817
|
|
20200915,0945,15715,15730,15710,15725,267817
|
|
20200915,0946,15725,15730,15710,15710,118547
|
|
20200915,0947,15710,15725,15710,15725,149358
|
|
20200915,0948,15720,15730,15720,15730,187400
|
|
20200915,0949,15730,15735,15715,15725,58192
|
|
20200915,0950,15720,15735,15720,15730,201645
|
|
20200915,0951,15730,15735,15720,15725,60013
|
|
20200915,0952,15730,15735,15720,15725,79800
|
|
20200915,0953,15720,15755,15720,15755,350611
|
|
20200915,0954,15755,15765,15750,15760,191100
|
|
20200915,0955,15755,15760,15750,15750,68729
|
|
20200915,0956,15750,15755,15735,15735,148225
|
|
20200915,0957,15735,15740,15700,15715,325215
|
|
20200915,0958,15710,15720,15700,15715,149366
|
|
20200915,0959,15715,15725,15710,15715,95237
|
|
20200915,1000,15715,15740,15715,15735,91233
|
|
20200915,1001,15735,15740,15725,15730,41953
|
|
20200915,1002,15725,15755,15725,15745,216774
|
|
20200915,1003,15745,15755,15745,15750,86607
|
|
20200915,1004,15745,15750,15715,15720,276399
|
|
20200915,1005,15720,15725,15700,15705,180295
|
|
20200915,1006,15705,15710,15690,15690,375676
|
|
20200915,1007,15690,15705,15690,15700,97784
|
|
20200915,1008,15700,15715,15690,15705,117159
|
|
20200915,1009,15705,15705,15670,15670,211948
|
|
20200915,1010,15675,15685,15675,15680,138839
|
|
20200915,1011,15680,15710,15680,15700,55963
|
|
20200915,1012,15700,15705,15685,15685,76543
|
|
20200915,1013,15685,15710,15685,15710,100707
|
|
20200915,1014,15705,15710,15695,15700,116684
|
|
20200915,1015,15700,15705,15675,15680,161205
|
|
20200915,1016,15680,15700,15675,15695,132978
|
|
20200915,1017,15695,15725,15695,15720,301128
|
|
20200915,1018,15720,15720,15710,15715,61860
|
|
20200915,1019,15720,15730,15715,15725,100569
|
|
20200915,1020,15725,15735,15720,15725,137413
|
|
20200915,1021,15725,15725,15715,15720,97889
|
|
20200915,1022,15720,15725,15705,15710,64848
|
|
20200915,1023,15710,15730,15700,15730,138499
|
|
20200915,1024,15730,15735,15730,15735,149626
|
|
20200915,1025,15735,15735,15715,15720,133164
|
|
20200915,1026,15720,15725,15700,15710,89365
|
|
20200915,1027,15705,15715,15705,15705,59539
|
|
20200915,1028,15710,15710,15700,15700,29363
|
|
20200915,1029,15700,15715,15700,15715,121073
|
|
20200915,1030,15710,15710,15700,15700,42946
|
|
20200915,1031,15705,15715,15695,15710,200514
|
|
20200915,1032,15710,15730,15710,15730,176158
|
|
20200915,1033,15730,15730,15720,15730,80574
|
|
20200915,1034,15725,15735,15715,15715,122131
|
|
20200915,1035,15720,15720,15705,15715,68678
|
|
20200915,1036,15715,15720,15710,15720,21739
|
|
20200915,1037,15725,15735,15700,15710,233063
|
|
20200915,1038,15710,15715,15705,15715,89452
|
|
20200915,1039,15715,15725,15705,15725,109188
|
|
20200915,1040,15725,15730,15725,15725,92031
|
|
20200915,1041,15725,15740,15725,15730,240464
|
|
20200915,1042,15735,15740,15725,15735,60132
|
|
20200915,1043,15740,15745,15735,15745,163345
|
|
20200915,1044,15745,15750,15745,15750,154987
|
|
20200915,1045,15750,15760,15745,15755,169139
|
|
20200915,1046,15755,15770,15750,15765,311983
|
|
20200915,1047,15760,15780,15760,15775,355395
|
|
20200915,1048,15775,15780,15775,15775,58137
|
|
20200915,1049,15775,15800,15775,15785,464887
|
|
20200915,1050,15785,15795,15780,15785,195455
|
|
20200915,1051,15790,15800,15785,15795,245058
|
|
20200915,1052,15800,15805,15775,15785,393944
|
|
20200915,1053,15780,15795,15780,15780,69227
|
|
20200915,1054,15785,15790,15775,15780,59980
|
|
20200915,1055,15775,15785,15770,15780,59642
|
|
20200915,1056,15785,15805,15780,15800,206349
|
|
20200915,1057,15800,15810,15795,15810,222120
|
|
20200915,1058,15810,15815,15805,15815,74114
|
|
20200915,1059,15810,15810,15800,15800,119156
|
|
20200915,1100,15800,15805,15790,15805,75594
|
|
20200915,1101,15805,15815,15800,15800,84164
|
|
20200915,1102,15810,15830,15805,15825,307925
|
|
20200915,1103,15820,15830,15810,15815,108499
|
|
20200915,1104,15810,15820,15805,15805,81042
|
|
20200915,1105,15810,15815,15800,15810,148275
|
|
20200915,1106,15810,15820,15805,15815,196593
|
|
20200915,1107,15815,15825,15805,15810,302123
|
|
20200915,1108,15810,15815,15805,15815,337630
|
|
20200915,1109,15815,15820,15810,15820,32141
|
|
20200915,1110,15815,15825,15815,15820,68565
|
|
20200915,1111,15825,15825,15815,15815,56530
|
|
20200915,1112,15815,15820,15810,15820,20970
|
|
20200915,1113,15815,15830,15815,15830,88504
|
|
20200915,1114,15830,15830,15815,15815,53265
|
|
20200915,1115,15815,15825,15815,15820,49766
|
|
20200915,1116,15820,15830,15820,15820,30234
|
|
20200915,1117,15825,15830,15805,15810,199099
|
|
20200915,1118,15805,15845,15805,15840,219289
|
|
20200915,1119,15840,15840,15835,15840,64956
|
|
20200915,1120,15835,15850,15835,15845,175613
|
|
20200915,1121,15845,15850,15830,15830,134971
|
|
20200915,1122,15830,15845,15830,15835,20660
|
|
20200915,1123,15835,15855,15835,15850,145519
|
|
20200915,1124,15850,15865,15850,15860,161921
|
|
20200915,1125,15865,15870,15855,15860,86247
|
|
20200915,1126,15865,15870,15860,15865,36674
|
|
20200915,1127,15865,15865,15855,15855,68333
|
|
20200915,1128,15855,15865,15855,15865,39269
|
|
20200915,1129,15860,15870,15860,15870,131831
|
|
20200915,1130,15870,15880,15865,15875,107188
|
|
20200915,1131,15875,15885,15870,15875,185658
|
|
20200915,1132,15875,15890,15875,15880,76705
|
|
20200915,1133,15885,15890,15865,15870,125224
|
|
20200915,1134,15865,15875,15865,15870,94188
|
|
20200915,1135,15870,15885,15870,15885,190516
|
|
20200915,1136,15885,15890,15875,15875,68869
|
|
20200915,1137,15875,15880,15870,15870,94953
|
|
20200915,1138,15870,15875,15860,15865,196265
|
|
20200915,1139,15865,15870,15865,15870,20026
|
|
20200915,1140,15870,15870,15855,15860,107669
|
|
20200915,1141,15855,15870,15850,15865,256780
|
|
20200915,1142,15870,15875,15865,15870,110836
|
|
20200915,1143,15870,15880,15870,15875,78228
|
|
20200915,1144,15875,15880,15870,15870,10566
|
|
20200915,1145,15870,15875,15865,15865,63252
|
|
20200915,1146,15865,15870,15865,15870,38103
|
|
20200915,1147,15865,15865,15850,15860,145069
|
|
20200915,1148,15860,15865,15850,15855,99172
|
|
20200915,1149,15855,15855,15845,15850,100503
|
|
20200915,1150,15850,15860,15845,15855,58507
|
|
20200915,1151,15855,15855,15845,15845,132414
|
|
20200915,1152,15845,15855,15845,15850,52286
|
|
20200915,1153,15850,15850,15845,15850,41962
|
|
20200915,1154,15850,15865,15850,15865,124240
|
|
20200915,1155,15865,15870,15860,15860,115597
|
|
20200915,1156,15860,15870,15860,15865,178695
|
|
20200915,1157,15860,15875,15860,15870,61976
|
|
20200915,1158,15875,15885,15875,15880,252945
|
|
20200915,1159,15880,15890,15880,15885,125297
|
|
20200915,1200,15885,15885,15880,15885,16690
|
|
20200915,1201,15885,15890,15880,15885,120012
|
|
20200915,1202,15885,15895,15885,15885,96800
|
|
20200915,1203,15885,15890,15885,15885,40873
|
|
20200915,1204,15890,15890,15885,15885,38992
|
|
20200915,1205,15890,15900,15885,15900,171110
|
|
20200915,1206,15895,15900,15885,15890,110356
|
|
20200915,1207,15885,15895,15880,15880,48948
|
|
20200915,1208,15885,15885,15880,15880,22104
|
|
20200915,1209,15880,15890,15880,15885,23790
|
|
20200915,1210,15885,15885,15880,15880,6703
|
|
20200915,1211,15880,15885,15860,15865,224363
|
|
20200915,1212,15865,15885,15865,15880,14141
|
|
20200915,1213,15880,15885,15870,15870,16105
|
|
20200915,1214,15875,15875,15865,15870,62660
|
|
20200915,1215,15865,15870,15860,15865,36638
|
|
20200915,1216,15865,15875,15865,15870,23209
|
|
20200915,1217,15870,15870,15860,15860,62225
|
|
20200915,1218,15860,15870,15860,15865,19815
|
|
20200915,1219,15865,15865,15855,15860,90079
|
|
20200915,1220,15860,15870,15855,15865,79226
|
|
20200915,1221,15865,15870,15860,15865,34525
|
|
20200915,1222,15870,15885,15870,15885,89428
|
|
20200915,1223,15885,15890,15875,15885,112479
|
|
20200915,1224,15885,15885,15880,15880,79089
|
|
20200915,1225,15880,15890,15880,15880,134498
|
|
20200915,1226,15880,15885,15880,15880,85599
|
|
20200915,1227,15880,15880,15875,15880,41614
|
|
20200915,1228,15880,15895,15880,15890,155310
|
|
20200915,1229,15890,15895,15890,15895,52806
|
|
20200915,1230,15895,15900,15890,15895,126813
|
|
20200915,1231,15895,15900,15890,15900,31349
|
|
20200915,1232,15895,15910,15895,15905,196848
|
|
20200915,1233,15900,15910,15890,15890,150054
|
|
20200915,1234,15895,15895,15885,15890,38563
|
|
20200915,1235,15890,15900,15890,15895,6707
|
|
20200915,1236,15895,15900,15890,15895,70276
|
|
20200915,1237,15895,15900,15890,15895,112373
|
|
20200915,1238,15895,15900,15895,15900,93937
|
|
20200915,1239,15900,15905,15895,15905,131430
|
|
20200915,1240,15905,15910,15895,15895,116981
|
|
20200915,1241,15895,15905,15895,15900,27366
|
|
20200915,1242,15905,15905,15895,15900,63578
|
|
20200915,1243,15895,15900,15890,15895,97531
|
|
20200915,1244,15895,15900,15885,15885,164311
|
|
20200915,1245,15885,15905,15885,15900,68543
|
|
20200915,1246,15900,15910,15900,15905,239079
|
|
20200915,1247,15910,15920,15905,15915,183430
|
|
20200915,1248,15920,15935,15915,15930,175173
|
|
20200915,1249,15925,15930,15920,15925,29435
|
|
20200915,1250,15930,15930,15920,15925,70026
|
|
20200915,1251,15920,15930,15920,15930,87090
|
|
20200915,1252,15925,15930,15925,15930,91863
|
|
20200915,1253,15930,15940,15920,15925,205174
|
|
20200915,1254,15925,15930,15920,15920,63206
|
|
20200915,1255,15925,15925,15920,15925,23222
|
|
20200915,1256,15925,15930,15915,15920,75030
|
|
20200915,1257,15915,15920,15910,15920,33301
|
|
20200915,1258,15920,15920,15900,15900,94923
|
|
20200915,1259,15905,15910,15900,15905,111188
|
|
20200915,1300,15905,15910,15900,15910,32794
|
|
20200915,1301,15905,15915,15905,15915,73367
|
|
20200915,1302,15915,15920,15910,15920,37002
|
|
20200915,1303,15915,15915,15905,15905,83889
|
|
20200915,1304,15910,15915,15895,15900,87802
|
|
20200915,1305,15900,15900,15890,15895,101663
|
|
20200915,1306,15890,15900,15890,15890,93568
|
|
20200915,1307,15895,15895,15890,15890,47807
|
|
20200915,1308,15895,15900,15880,15880,97765
|
|
20200915,1309,15885,15895,15875,15895,165048
|
|
20200915,1310,15890,15900,15885,15900,75946
|
|
20200915,1311,15900,15905,15890,15900,69066
|
|
20200915,1312,15895,15905,15890,15905,59239
|
|
20200915,1313,15900,15910,15900,15905,83648
|
|
20200915,1314,15910,15920,15905,15915,154347
|
|
20200915,1315,15915,15920,15910,15915,51068
|
|
20200915,1316,15915,15915,15905,15905,29199
|
|
20200915,1317,15910,15910,15895,15895,91863
|
|
20200915,1318,15895,15900,15890,15895,37779
|
|
20200915,1319,15895,15895,15890,15895,48477
|
|
20200915,1320,15895,15900,15890,15890,115136
|
|
20200915,1321,15885,15890,15880,15885,65702
|
|
20200915,1322,15885,15885,15870,15880,56409
|
|
20200915,1323,15880,15890,15870,15890,38514
|
|
20200915,1324,15890,15895,15885,15895,44581
|
|
20200915,1325,15895,15895,15885,15895,22145
|
|
20200915,1326,15895,15895,15890,15890,13661
|
|
20200915,1327,15890,15900,15890,15900,15580
|
|
20200915,1328,15900,15900,15890,15890,18306
|
|
20200915,1329,15890,15895,15885,15885,67960
|
|
20200915,1330,15885,15890,15880,15890,7347
|
|
20200915,1331,15885,15890,15885,15885,5656
|
|
20200915,1332,15885,15890,15875,15875,104012
|
|
20200915,1333,15880,15885,15875,15885,70901
|
|
20200915,1334,15885,15890,15875,15880,72314
|
|
20200915,1335,15880,15880,15865,15870,62454
|
|
20200915,1336,15870,15880,15865,15875,20621
|
|
20200915,1337,15875,15875,15855,15860,115135
|
|
20200915,1338,15860,15870,15855,15870,26320
|
|
20200915,1339,15870,15870,15860,15860,33314
|
|
20200915,1340,15860,15870,15860,15870,47250
|
|
20200915,1341,15870,15870,15860,15865,22999
|
|
20200915,1342,15865,15875,15865,15870,31458
|
|
20200915,1343,15870,15880,15870,15875,15571
|
|
20200915,1344,15875,15885,15875,15880,57572
|
|
20200915,1345,15875,15885,15875,15880,10406
|
|
20200915,1346,15880,15890,15875,15885,263215
|
|
20200915,1347,15885,15895,15880,15890,66099
|
|
20200915,1348,15895,15910,15895,15905,179497
|
|
20200915,1349,15910,15915,15905,15910,196616
|
|
20200915,1350,15910,15915,15905,15910,77738
|
|
20200915,1351,15910,15910,15905,15905,92493
|
|
20200915,1352,15905,15910,15905,15905,6824
|
|
20200915,1353,15905,15915,15905,15910,70144
|
|
20200915,1354,15915,15915,15905,15910,21221
|
|
20200915,1355,15910,15915,15905,15910,37647
|
|
20200915,1356,15915,15920,15905,15915,136913
|
|
20200915,1357,15915,15920,15910,15915,39125
|
|
20200915,1358,15915,15920,15910,15910,66926
|
|
20200915,1359,15910,15920,15910,15910,48532
|
|
20200915,1400,15910,15915,15900,15915,77703
|
|
20200915,1401,15910,15915,15910,15915,105838
|
|
20200915,1402,15915,15920,15910,15915,116323
|
|
20200915,1403,15915,15920,15910,15910,46601
|
|
20200915,1404,15910,15920,15910,15915,3223
|
|
20200915,1405,15915,15920,15910,15910,59124
|
|
20200915,1406,15915,15925,15915,15920,223407
|
|
20200915,1407,15920,15920,15905,15915,114825
|
|
20200915,1408,15910,15910,15900,15905,38202
|
|
20200915,1409,15905,15910,15900,15910,87532
|
|
20200915,1410,15905,15905,15900,15900,47767
|
|
20200915,1411,15900,15910,15900,15900,60383
|
|
20200915,1412,15900,15905,15890,15895,31249
|
|
20200915,1413,15890,15895,15885,15885,37856
|
|
20200915,1414,15890,15890,15880,15880,102597
|
|
20200915,1415,15880,15880,15870,15875,49559
|
|
20200915,1416,15875,15885,15875,15885,35632
|
|
20200915,1417,15880,15890,15880,15880,37327
|
|
20200915,1418,15880,15885,15880,15885,7517
|
|
20200915,1419,15880,15885,15875,15875,159887
|
|
20200915,1420,15880,15880,15870,15875,105193
|
|
20200915,1421,15880,15885,15875,15880,51144
|
|
20200915,1422,15880,15880,15870,15875,144878
|
|
20200915,1423,15875,15890,15875,15885,45256
|
|
20200915,1424,15885,15890,15875,15880,22315
|
|
20200915,1425,15880,15890,15875,15880,27793
|
|
20200915,1426,15885,15890,15880,15880,13850
|
|
20200915,1427,15885,15890,15885,15890,11800
|
|
20200915,1428,15890,15900,15885,15895,78241
|
|
20200915,1429,15895,15905,15890,15905,59802
|
|
20200915,1430,15905,15905,15895,15905,106571
|
|
20200915,1431,15910,15915,15900,15910,107236
|
|
20200915,1432,15905,15910,15905,15905,42916
|
|
20200915,1433,15905,15940,15900,15930,659766
|
|
20200915,1434,15935,15945,15925,15940,215685
|
|
20200915,1435,15940,15950,15930,15930,195396
|
|
20200915,1436,15930,15930,15915,15915,109256
|
|
20200915,1437,15915,15920,15910,15915,84082
|
|
20200915,1438,15920,15920,15905,15915,57463
|
|
20200915,1439,15910,15915,15905,15915,79128
|
|
20200915,1440,15915,15920,15910,15915,61765
|
|
20200915,1441,15915,15915,15905,15910,19901
|
|
20200915,1442,15905,15915,15905,15915,28691
|
|
20200915,1443,15915,15920,15910,15920,44225
|
|
20200915,1444,15925,15925,15910,15910,72420
|
|
20200915,1445,15910,15920,15895,15905,237498
|
|
20200915,1446,15905,15910,15900,15905,73410
|
|
20200915,1447,15905,15915,15900,15910,67913
|
|
20200915,1448,15915,15920,15910,15915,26729
|
|
20200915,1449,15915,15925,15910,15920,50545
|
|
20200915,1450,15920,15945,15920,15940,358741
|
|
20200915,1451,15935,15940,15925,15930,58766
|
|
20200915,1452,15925,15930,15925,15925,31360
|
|
20200915,1453,15925,15930,15920,15925,29647
|
|
20200915,1454,15925,15935,15925,15930,69972
|
|
20200915,1455,15930,15935,15925,15930,31188
|
|
20200915,1456,15930,15940,15925,15930,89960
|
|
20200915,1457,15935,15940,15930,15935,37399
|
|
20200915,1458,15930,15945,15930,15940,150201
|
|
20200915,1459,15940,15940,15935,15940,32211
|
|
20200915,1500,15935,15945,15935,15935,50230
|
|
20200915,1501,15935,15940,15925,15925,69296
|
|
20200915,1502,15930,15930,15910,15910,270277
|
|
20200915,1503,15915,15925,15910,15920,65290
|
|
20200915,1504,15915,15930,15910,15920,86974
|
|
20200915,1505,15920,15935,15915,15935,102658
|
|
20200915,1506,15935,15935,15925,15930,27241
|
|
20200915,1507,15930,15940,15930,15940,181880
|
|
20200915,1508,15935,15935,15925,15925,45456
|
|
20200915,1509,15925,15930,15920,15925,64308
|
|
20200915,1510,15925,15925,15920,15920,19835
|
|
20200915,1511,15925,15925,15910,15920,114783
|
|
20200915,1512,15920,15925,15915,15920,27276
|
|
20200915,1513,15915,15925,15915,15920,37814
|
|
20200915,1514,15920,15925,15910,15910,99763
|
|
20200915,1515,15910,15925,15910,15925,144036
|
|
20200915,1516,15920,15925,15915,15920,43222
|
|
20200915,1517,15925,15925,15915,15920,21559
|
|
20200915,1518,15920,15925,15920,15925,28254
|
|
20200915,1519,15920,15925,15910,15920,114807
|
|
20200915,1520,15915,15920,15910,15910,69574
|
|
20200915,1530,15930,15930,15930,15930,577439
|