383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200818,0901,15800,15810,15710,15710,913184
|
|
20200818,0902,15715,15715,15585,15610,507229
|
|
20200818,0903,15610,15645,15570,15645,583342
|
|
20200818,0904,15640,15745,15635,15730,621700
|
|
20200818,0905,15730,15770,15710,15760,539712
|
|
20200818,0906,15760,15840,15755,15830,781926
|
|
20200818,0907,15835,15860,15790,15815,910114
|
|
20200818,0908,15815,15835,15795,15800,335386
|
|
20200818,0909,15805,15815,15755,15775,258764
|
|
20200818,0910,15780,15805,15760,15785,482718
|
|
20200818,0911,15785,15795,15750,15760,160611
|
|
20200818,0912,15755,15770,15730,15730,209556
|
|
20200818,0913,15730,15735,15710,15715,249227
|
|
20200818,0914,15715,15785,15695,15780,198933
|
|
20200818,0915,15785,15805,15705,15710,245460
|
|
20200818,0916,15705,15720,15670,15690,196054
|
|
20200818,0917,15690,15715,15665,15700,178831
|
|
20200818,0918,15700,15710,15675,15700,174162
|
|
20200818,0919,15700,15715,15690,15715,98187
|
|
20200818,0920,15715,15715,15655,15675,124435
|
|
20200818,0921,15680,15750,15665,15740,272204
|
|
20200818,0922,15740,15750,15705,15710,177773
|
|
20200818,0923,15710,15740,15705,15735,210817
|
|
20200818,0924,15735,15775,15735,15760,253698
|
|
20200818,0925,15760,15785,15755,15780,162842
|
|
20200818,0926,15780,15810,15780,15800,241152
|
|
20200818,0927,15800,15810,15790,15805,219521
|
|
20200818,0928,15805,15805,15780,15785,86935
|
|
20200818,0929,15785,15830,15775,15825,453412
|
|
20200818,0930,15825,15835,15815,15825,217767
|
|
20200818,0931,15830,15840,15760,15770,192716
|
|
20200818,0932,15775,15840,15770,15775,195754
|
|
20200818,0933,15775,15775,15740,15755,147244
|
|
20200818,0934,15760,15780,15740,15755,117983
|
|
20200818,0935,15750,15790,15745,15750,89300
|
|
20200818,0936,15750,15775,15740,15770,43456
|
|
20200818,0937,15770,15795,15770,15790,188218
|
|
20200818,0938,15785,15805,15755,15800,156697
|
|
20200818,0939,15800,15830,15785,15790,220027
|
|
20200818,0940,15790,15800,15775,15790,106840
|
|
20200818,0941,15790,15790,15755,15760,145249
|
|
20200818,0942,15755,15810,15755,15805,176011
|
|
20200818,0943,15800,15825,15800,15805,211740
|
|
20200818,0944,15800,15825,15795,15800,93296
|
|
20200818,0945,15800,15825,15795,15800,163648
|
|
20200818,0946,15795,15810,15785,15810,91568
|
|
20200818,0947,15810,15830,15800,15815,125894
|
|
20200818,0948,15815,15835,15805,15820,157938
|
|
20200818,0949,15825,15835,15800,15810,60988
|
|
20200818,0950,15810,15835,15800,15830,46450
|
|
20200818,0951,15825,15835,15815,15820,93943
|
|
20200818,0952,15820,15855,15810,15845,306369
|
|
20200818,0953,15840,15870,15840,15865,220698
|
|
20200818,0954,15865,15875,15860,15870,95856
|
|
20200818,0955,15875,15885,15865,15870,199697
|
|
20200818,0956,15875,15880,15850,15855,170744
|
|
20200818,0957,15855,15880,15845,15850,111590
|
|
20200818,0958,15850,15850,15825,15830,129576
|
|
20200818,0959,15830,15830,15785,15800,227006
|
|
20200818,1000,15795,15810,15790,15795,115718
|
|
20200818,1001,15795,15795,15765,15785,203465
|
|
20200818,1002,15780,15785,15755,15780,99382
|
|
20200818,1003,15775,15780,15750,15760,137633
|
|
20200818,1004,15760,15765,15745,15765,95831
|
|
20200818,1005,15760,15775,15750,15770,81513
|
|
20200818,1006,15770,15790,15765,15765,116128
|
|
20200818,1007,15760,15770,15740,15765,108921
|
|
20200818,1008,15770,15790,15765,15790,92697
|
|
20200818,1009,15785,15790,15755,15760,155595
|
|
20200818,1010,15765,15765,15740,15765,156939
|
|
20200818,1011,15765,15770,15750,15760,48120
|
|
20200818,1012,15760,15760,15705,15705,207469
|
|
20200818,1013,15710,15715,15660,15670,240914
|
|
20200818,1014,15670,15695,15665,15675,160561
|
|
20200818,1015,15670,15695,15670,15680,98041
|
|
20200818,1016,15680,15680,15660,15670,176798
|
|
20200818,1017,15670,15670,15635,15660,235639
|
|
20200818,1018,15660,15660,15645,15650,129940
|
|
20200818,1019,15650,15685,15650,15685,139382
|
|
20200818,1020,15685,15690,15665,15665,214587
|
|
20200818,1021,15665,15680,15650,15675,83019
|
|
20200818,1022,15680,15680,15655,15680,159683
|
|
20200818,1023,15680,15685,15655,15670,45780
|
|
20200818,1024,15665,15685,15665,15670,47016
|
|
20200818,1025,15665,15695,15660,15690,136772
|
|
20200818,1026,15690,15695,15680,15695,132804
|
|
20200818,1027,15695,15710,15695,15695,82689
|
|
20200818,1028,15695,15710,15680,15700,61139
|
|
20200818,1029,15700,15725,15700,15720,115927
|
|
20200818,1030,15720,15725,15705,15705,111836
|
|
20200818,1031,15705,15710,15680,15685,102031
|
|
20200818,1032,15685,15695,15675,15675,118258
|
|
20200818,1033,15675,15700,15675,15700,51060
|
|
20200818,1034,15700,15700,15660,15660,167736
|
|
20200818,1035,15655,15685,15645,15670,174732
|
|
20200818,1036,15665,15665,15620,15635,298585
|
|
20200818,1037,15635,15635,15610,15615,182382
|
|
20200818,1038,15615,15615,15575,15580,253847
|
|
20200818,1039,15575,15600,15560,15600,203009
|
|
20200818,1040,15595,15595,15570,15595,96153
|
|
20200818,1041,15590,15590,15565,15580,91733
|
|
20200818,1042,15580,15585,15550,15565,228643
|
|
20200818,1043,15560,15570,15535,15570,206607
|
|
20200818,1044,15570,15610,15565,15600,161211
|
|
20200818,1045,15600,15615,15590,15605,147641
|
|
20200818,1046,15610,15610,15580,15590,126015
|
|
20200818,1047,15590,15595,15575,15585,74586
|
|
20200818,1048,15585,15600,15580,15595,49522
|
|
20200818,1049,15600,15625,15595,15625,83533
|
|
20200818,1050,15625,15635,15620,15620,133693
|
|
20200818,1051,15620,15630,15605,15620,109925
|
|
20200818,1052,15615,15630,15605,15630,81972
|
|
20200818,1053,15630,15630,15620,15630,53986
|
|
20200818,1054,15630,15640,15620,15635,177852
|
|
20200818,1055,15640,15655,15635,15650,112455
|
|
20200818,1056,15650,15665,15650,15660,66630
|
|
20200818,1057,15665,15670,15650,15665,109083
|
|
20200818,1058,15665,15695,15665,15680,137694
|
|
20200818,1059,15680,15690,15665,15675,36092
|
|
20200818,1100,15680,15685,15675,15685,72837
|
|
20200818,1101,15690,15695,15675,15685,118458
|
|
20200818,1102,15685,15705,15685,15695,103957
|
|
20200818,1103,15700,15705,15685,15690,57792
|
|
20200818,1104,15695,15700,15680,15680,37390
|
|
20200818,1105,15680,15680,15655,15655,102447
|
|
20200818,1106,15655,15665,15650,15660,61007
|
|
20200818,1107,15660,15675,15660,15665,21242
|
|
20200818,1108,15665,15670,15640,15645,80426
|
|
20200818,1109,15640,15645,15630,15635,100511
|
|
20200818,1110,15635,15645,15625,15645,48843
|
|
20200818,1111,15645,15650,15635,15640,83346
|
|
20200818,1112,15640,15650,15635,15645,27574
|
|
20200818,1113,15640,15645,15620,15625,61746
|
|
20200818,1114,15630,15630,15595,15600,69978
|
|
20200818,1115,15605,15605,15595,15600,52305
|
|
20200818,1116,15600,15610,15590,15600,86690
|
|
20200818,1117,15600,15610,15585,15590,64668
|
|
20200818,1118,15590,15605,15585,15595,82182
|
|
20200818,1119,15590,15610,15585,15605,55432
|
|
20200818,1120,15605,15625,15600,15610,117141
|
|
20200818,1121,15610,15640,15610,15635,101954
|
|
20200818,1122,15635,15640,15620,15625,58657
|
|
20200818,1123,15630,15645,15625,15645,45640
|
|
20200818,1124,15645,15645,15630,15630,40818
|
|
20200818,1125,15630,15635,15620,15635,52019
|
|
20200818,1126,15630,15650,15630,15645,62244
|
|
20200818,1127,15650,15655,15640,15655,54800
|
|
20200818,1128,15660,15660,15650,15650,48867
|
|
20200818,1129,15650,15660,15645,15660,62209
|
|
20200818,1130,15665,15670,15655,15665,54464
|
|
20200818,1131,15665,15665,15635,15645,84753
|
|
20200818,1132,15645,15660,15640,15650,22042
|
|
20200818,1133,15655,15660,15620,15625,191385
|
|
20200818,1134,15620,15645,15620,15645,14121
|
|
20200818,1135,15645,15650,15635,15650,77088
|
|
20200818,1136,15655,15655,15645,15650,9711
|
|
20200818,1137,15645,15660,15640,15655,82262
|
|
20200818,1138,15655,15670,15650,15665,56264
|
|
20200818,1139,15665,15665,15635,15645,53948
|
|
20200818,1140,15645,15660,15640,15650,16356
|
|
20200818,1141,15645,15655,15630,15650,36506
|
|
20200818,1142,15650,15650,15615,15620,53196
|
|
20200818,1143,15620,15640,15615,15630,112172
|
|
20200818,1144,15625,15625,15615,15620,21307
|
|
20200818,1145,15615,15625,15610,15625,26395
|
|
20200818,1146,15625,15625,15595,15600,92679
|
|
20200818,1147,15600,15600,15585,15590,49383
|
|
20200818,1148,15590,15595,15580,15580,58642
|
|
20200818,1149,15585,15590,15570,15590,126503
|
|
20200818,1150,15590,15600,15580,15580,62819
|
|
20200818,1151,15590,15590,15575,15580,63096
|
|
20200818,1152,15585,15585,15565,15570,50288
|
|
20200818,1153,15570,15575,15565,15565,41915
|
|
20200818,1154,15565,15570,15560,15565,21036
|
|
20200818,1155,15565,15565,15550,15560,92660
|
|
20200818,1156,15555,15565,15540,15565,177983
|
|
20200818,1157,15565,15575,15560,15570,69780
|
|
20200818,1158,15575,15585,15570,15585,33576
|
|
20200818,1159,15585,15590,15575,15585,67385
|
|
20200818,1200,15580,15590,15580,15580,38487
|
|
20200818,1201,15580,15580,15555,15565,75033
|
|
20200818,1202,15565,15565,15550,15550,37579
|
|
20200818,1203,15555,15565,15540,15565,68471
|
|
20200818,1204,15560,15575,15560,15570,27557
|
|
20200818,1205,15570,15585,15565,15580,85627
|
|
20200818,1206,15580,15580,15555,15560,47930
|
|
20200818,1207,15560,15585,15560,15585,53439
|
|
20200818,1208,15585,15595,15585,15590,42461
|
|
20200818,1209,15590,15595,15580,15595,41665
|
|
20200818,1210,15595,15595,15580,15585,13508
|
|
20200818,1211,15585,15590,15570,15585,25526
|
|
20200818,1212,15590,15595,15590,15595,26490
|
|
20200818,1213,15595,15610,15590,15605,115703
|
|
20200818,1214,15605,15615,15600,15610,101360
|
|
20200818,1215,15610,15615,15605,15615,25040
|
|
20200818,1216,15610,15625,15610,15625,58983
|
|
20200818,1217,15625,15640,15620,15635,101819
|
|
20200818,1218,15635,15645,15630,15645,69161
|
|
20200818,1219,15640,15645,15640,15640,37902
|
|
20200818,1220,15640,15650,15640,15650,46713
|
|
20200818,1221,15650,15650,15640,15645,85193
|
|
20200818,1222,15645,15650,15635,15635,59469
|
|
20200818,1223,15640,15640,15625,15630,35245
|
|
20200818,1224,15625,15645,15625,15630,67693
|
|
20200818,1225,15630,15650,15630,15650,38723
|
|
20200818,1226,15645,15645,15635,15640,20945
|
|
20200818,1227,15640,15650,15635,15650,64501
|
|
20200818,1228,15650,15665,15650,15655,126774
|
|
20200818,1229,15655,15665,15655,15660,35296
|
|
20200818,1230,15660,15670,15655,15665,46101
|
|
20200818,1231,15660,15670,15655,15665,125465
|
|
20200818,1232,15665,15680,15665,15670,174035
|
|
20200818,1233,15670,15680,15670,15675,27855
|
|
20200818,1234,15675,15685,15670,15675,103808
|
|
20200818,1235,15675,15685,15665,15680,108334
|
|
20200818,1236,15685,15690,15680,15690,72623
|
|
20200818,1237,15690,15705,15690,15700,211739
|
|
20200818,1238,15700,15705,15690,15695,53718
|
|
20200818,1239,15695,15695,15685,15690,39041
|
|
20200818,1240,15690,15695,15685,15695,114365
|
|
20200818,1241,15700,15725,15695,15710,154241
|
|
20200818,1242,15710,15720,15705,15710,51820
|
|
20200818,1243,15710,15725,15705,15720,40648
|
|
20200818,1244,15715,15720,15705,15715,71446
|
|
20200818,1245,15715,15730,15715,15725,114198
|
|
20200818,1246,15725,15735,15725,15730,104954
|
|
20200818,1247,15730,15740,15725,15730,158815
|
|
20200818,1248,15730,15735,15710,15710,110725
|
|
20200818,1249,15715,15720,15705,15710,76228
|
|
20200818,1250,15705,15720,15705,15720,47189
|
|
20200818,1251,15715,15715,15700,15700,35988
|
|
20200818,1252,15705,15715,15700,15715,19569
|
|
20200818,1253,15710,15715,15705,15710,35088
|
|
20200818,1254,15715,15720,15695,15700,79858
|
|
20200818,1255,15705,15715,15705,15710,48442
|
|
20200818,1256,15710,15725,15710,15720,59226
|
|
20200818,1257,15720,15725,15715,15725,37534
|
|
20200818,1258,15725,15735,15725,15735,54546
|
|
20200818,1259,15730,15745,15730,15740,95792
|
|
20200818,1300,15735,15735,15715,15720,88011
|
|
20200818,1301,15715,15720,15700,15705,89396
|
|
20200818,1302,15710,15715,15700,15715,50624
|
|
20200818,1303,15715,15715,15710,15710,17873
|
|
20200818,1304,15715,15720,15715,15720,13192
|
|
20200818,1305,15720,15725,15700,15705,61265
|
|
20200818,1306,15700,15715,15700,15710,6538
|
|
20200818,1307,15715,15715,15700,15705,17822
|
|
20200818,1308,15705,15705,15695,15695,16443
|
|
20200818,1309,15700,15710,15695,15705,30156
|
|
20200818,1310,15705,15705,15700,15700,26455
|
|
20200818,1311,15700,15700,15685,15695,20041
|
|
20200818,1312,15690,15710,15685,15705,44501
|
|
20200818,1313,15705,15705,15685,15685,29832
|
|
20200818,1314,15685,15695,15680,15685,12128
|
|
20200818,1315,15685,15700,15685,15695,26027
|
|
20200818,1316,15695,15715,15695,15715,50824
|
|
20200818,1317,15715,15720,15705,15715,32333
|
|
20200818,1318,15710,15725,15710,15720,71564
|
|
20200818,1319,15725,15735,15720,15735,57386
|
|
20200818,1320,15730,15740,15725,15735,95037
|
|
20200818,1321,15740,15755,15740,15755,184173
|
|
20200818,1322,15755,15760,15740,15745,104299
|
|
20200818,1323,15740,15755,15740,15750,84477
|
|
20200818,1324,15750,15755,15745,15755,17854
|
|
20200818,1325,15750,15755,15745,15745,35987
|
|
20200818,1326,15740,15745,15740,15740,6652
|
|
20200818,1327,15740,15740,15725,15725,71485
|
|
20200818,1328,15725,15730,15720,15720,17421
|
|
20200818,1329,15720,15720,15710,15715,10410
|
|
20200818,1330,15710,15715,15710,15710,25460
|
|
20200818,1331,15710,15720,15710,15710,62586
|
|
20200818,1332,15710,15710,15695,15705,44809
|
|
20200818,1333,15705,15705,15695,15705,30204
|
|
20200818,1334,15705,15705,15685,15685,47958
|
|
20200818,1335,15685,15695,15680,15685,42913
|
|
20200818,1336,15690,15690,15680,15680,10079
|
|
20200818,1337,15685,15695,15675,15690,63174
|
|
20200818,1338,15690,15695,15680,15685,39498
|
|
20200818,1339,15685,15685,15665,15670,54527
|
|
20200818,1340,15670,15685,15665,15680,22764
|
|
20200818,1341,15680,15690,15675,15685,26668
|
|
20200818,1342,15685,15690,15685,15690,7345
|
|
20200818,1343,15685,15685,15670,15680,39908
|
|
20200818,1344,15675,15680,15670,15680,2948
|
|
20200818,1345,15675,15675,15660,15660,30439
|
|
20200818,1346,15660,15670,15660,15665,21436
|
|
20200818,1347,15665,15680,15660,15670,17811
|
|
20200818,1348,15675,15675,15665,15670,30436
|
|
20200818,1349,15665,15685,15660,15685,41728
|
|
20200818,1350,15680,15690,15675,15680,46119
|
|
20200818,1351,15680,15680,15660,15665,33760
|
|
20200818,1352,15665,15665,15645,15650,97518
|
|
20200818,1353,15650,15660,15640,15655,43001
|
|
20200818,1354,15655,15655,15640,15650,17353
|
|
20200818,1355,15650,15655,15645,15650,10049
|
|
20200818,1356,15650,15650,15630,15635,51670
|
|
20200818,1357,15640,15640,15630,15630,15533
|
|
20200818,1358,15635,15640,15630,15630,76929
|
|
20200818,1359,15625,15640,15625,15640,69788
|
|
20200818,1400,15640,15640,15625,15625,32833
|
|
20200818,1401,15630,15640,15615,15620,112686
|
|
20200818,1402,15620,15625,15610,15615,49741
|
|
20200818,1403,15615,15615,15595,15610,112451
|
|
20200818,1404,15610,15615,15600,15605,23154
|
|
20200818,1405,15605,15620,15605,15615,42160
|
|
20200818,1406,15610,15610,15580,15585,128406
|
|
20200818,1407,15580,15585,15560,15565,116391
|
|
20200818,1408,15560,15580,15555,15575,92997
|
|
20200818,1409,15575,15585,15560,15580,56139
|
|
20200818,1410,15585,15585,15565,15580,92947
|
|
20200818,1411,15570,15595,15570,15590,119502
|
|
20200818,1412,15590,15590,15550,15555,228825
|
|
20200818,1413,15550,15570,15550,15555,42460
|
|
20200818,1414,15555,15570,15545,15565,102664
|
|
20200818,1415,15565,15585,15560,15580,76198
|
|
20200818,1416,15580,15580,15560,15565,158235
|
|
20200818,1417,15570,15570,15550,15560,64565
|
|
20200818,1418,15560,15575,15560,15575,44954
|
|
20200818,1419,15575,15595,15570,15590,136338
|
|
20200818,1420,15590,15595,15580,15585,49413
|
|
20200818,1421,15590,15595,15575,15575,55568
|
|
20200818,1422,15575,15580,15575,15580,28444
|
|
20200818,1423,15575,15595,15575,15590,35644
|
|
20200818,1424,15590,15600,15585,15595,72077
|
|
20200818,1425,15595,15595,15580,15585,81553
|
|
20200818,1426,15580,15580,15495,15495,525443
|
|
20200818,1427,15495,15495,15440,15455,331729
|
|
20200818,1428,15465,15470,15430,15440,208071
|
|
20200818,1429,15440,15440,15385,15395,228069
|
|
20200818,1430,15395,15430,15385,15400,341044
|
|
20200818,1431,15395,15430,15390,15390,371507
|
|
20200818,1432,15390,15410,15375,15380,201064
|
|
20200818,1433,15380,15380,15335,15360,254319
|
|
20200818,1434,15360,15400,15350,15395,147620
|
|
20200818,1435,15395,15430,15395,15415,183942
|
|
20200818,1436,15415,15415,15385,15400,247713
|
|
20200818,1437,15395,15405,15355,15355,178419
|
|
20200818,1438,15355,15365,15340,15355,202626
|
|
20200818,1439,15355,15355,15325,15340,212698
|
|
20200818,1440,15340,15340,15255,15265,322423
|
|
20200818,1441,15255,15320,15255,15295,194735
|
|
20200818,1442,15295,15295,15245,15245,270131
|
|
20200818,1443,15255,15255,15205,15210,252521
|
|
20200818,1444,15215,15220,15160,15175,575091
|
|
20200818,1445,15175,15220,15170,15205,343590
|
|
20200818,1446,15210,15240,15195,15195,353465
|
|
20200818,1447,15195,15220,15175,15200,187386
|
|
20200818,1448,15195,15210,15155,15165,273692
|
|
20200818,1449,15165,15175,15150,15165,126478
|
|
20200818,1450,15165,15225,15155,15185,202061
|
|
20200818,1451,15180,15200,15135,15200,360093
|
|
20200818,1452,15200,15215,15150,15170,319158
|
|
20200818,1453,15175,15190,15155,15175,147280
|
|
20200818,1454,15170,15195,15120,15130,313624
|
|
20200818,1455,15130,15165,15110,15115,362665
|
|
20200818,1456,15110,15120,15075,15075,321012
|
|
20200818,1457,15075,15075,15025,15030,293146
|
|
20200818,1458,15030,15055,15005,15045,488126
|
|
20200818,1459,15040,15105,15040,15085,324632
|
|
20200818,1500,15090,15130,15065,15110,281094
|
|
20200818,1501,15100,15120,15075,15100,274975
|
|
20200818,1502,15100,15125,15095,15110,267298
|
|
20200818,1503,15110,15165,15110,15160,263561
|
|
20200818,1504,15155,15175,15085,15090,322992
|
|
20200818,1505,15090,15140,15085,15095,277759
|
|
20200818,1506,15105,15120,15085,15115,269191
|
|
20200818,1507,15120,15125,15085,15090,202020
|
|
20200818,1508,15090,15110,15075,15100,257842
|
|
20200818,1509,15095,15110,15060,15060,200652
|
|
20200818,1510,15065,15070,15040,15050,208837
|
|
20200818,1511,15050,15070,15045,15050,180414
|
|
20200818,1512,15050,15050,15015,15015,108134
|
|
20200818,1513,15015,15025,15000,15015,356333
|
|
20200818,1514,15010,15020,14995,14995,192094
|
|
20200818,1515,15000,15000,14930,14930,275339
|
|
20200818,1516,14935,14950,14920,14930,282312
|
|
20200818,1517,14930,14930,14905,14920,180872
|
|
20200818,1518,14915,14980,14915,14980,292589
|
|
20200818,1519,14975,15030,14975,15030,260727
|
|
20200818,1520,15025,15080,15020,15065,243855
|
|
20200818,1530,15010,15010,15010,15010,491422
|