383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200916,0901,15875,15900,15860,15865,433155
|
|
20200916,0902,15865,15905,15840,15905,292935
|
|
20200916,0903,15905,15920,15900,15915,299130
|
|
20200916,0904,15915,15920,15895,15895,178758
|
|
20200916,0905,15895,15910,15885,15890,151117
|
|
20200916,0906,15890,15900,15875,15890,170468
|
|
20200916,0907,15885,15895,15875,15895,121208
|
|
20200916,0908,15895,15895,15875,15880,203954
|
|
20200916,0909,15880,15895,15875,15895,91692
|
|
20200916,0910,15895,15900,15880,15890,127160
|
|
20200916,0911,15890,15900,15885,15895,27440
|
|
20200916,0912,15900,15905,15870,15870,312680
|
|
20200916,0913,15870,15875,15860,15870,238547
|
|
20200916,0914,15875,15880,15865,15865,89010
|
|
20200916,0915,15865,15870,15845,15870,336479
|
|
20200916,0916,15865,15870,15855,15870,148830
|
|
20200916,0917,15870,15870,15845,15865,145811
|
|
20200916,0918,15860,15865,15850,15850,124631
|
|
20200916,0919,15850,15860,15840,15855,196241
|
|
20200916,0920,15855,15880,15850,15880,196997
|
|
20200916,0921,15880,15880,15855,15855,154289
|
|
20200916,0922,15855,15875,15855,15875,56833
|
|
20200916,0923,15875,15885,15870,15885,91256
|
|
20200916,0924,15880,15885,15875,15880,38707
|
|
20200916,0925,15880,15885,15875,15880,86814
|
|
20200916,0926,15880,15890,15880,15885,79122
|
|
20200916,0927,15880,15890,15875,15885,103693
|
|
20200916,0928,15880,15880,15855,15860,280122
|
|
20200916,0929,15860,15865,15855,15860,72903
|
|
20200916,0930,15860,15870,15860,15860,48493
|
|
20200916,0931,15865,15900,15860,15890,338627
|
|
20200916,0932,15895,15910,15875,15910,280019
|
|
20200916,0933,15910,15930,15905,15925,232817
|
|
20200916,0934,15925,15945,15925,15935,274698
|
|
20200916,0935,15940,15950,15935,15935,213904
|
|
20200916,0936,15940,15950,15930,15935,220476
|
|
20200916,0937,15940,15940,15915,15920,143135
|
|
20200916,0938,15920,15935,15920,15930,29214
|
|
20200916,0939,15930,15940,15925,15940,81872
|
|
20200916,0940,15940,15955,15940,15955,321426
|
|
20200916,0941,15955,15965,15950,15950,277269
|
|
20200916,0942,15945,15955,15935,15940,210545
|
|
20200916,0943,15940,15955,15940,15940,100995
|
|
20200916,0944,15935,15950,15935,15940,110576
|
|
20200916,0945,15945,15950,15920,15930,227192
|
|
20200916,0946,15935,15935,15915,15925,234136
|
|
20200916,0947,15925,15930,15920,15925,63006
|
|
20200916,0948,15920,15925,15915,15920,52554
|
|
20200916,0949,15915,15925,15915,15925,49364
|
|
20200916,0950,15920,15925,15915,15920,41305
|
|
20200916,0951,15920,15920,15900,15915,158937
|
|
20200916,0952,15910,15920,15905,15905,45974
|
|
20200916,0953,15905,15920,15900,15915,50190
|
|
20200916,0954,15915,15915,15905,15910,53717
|
|
20200916,0955,15910,15930,15910,15930,143211
|
|
20200916,0956,15930,15930,15910,15915,96844
|
|
20200916,0957,15915,15930,15905,15905,126912
|
|
20200916,0958,15910,15925,15910,15920,59682
|
|
20200916,0959,15920,15930,15915,15925,70839
|
|
20200916,1000,15925,15930,15915,15915,37221
|
|
20200916,1001,15915,15920,15900,15915,326207
|
|
20200916,1002,15920,15920,15880,15885,310702
|
|
20200916,1003,15885,15895,15865,15870,200529
|
|
20200916,1004,15865,15870,15845,15855,381018
|
|
20200916,1005,15855,15855,15845,15855,201804
|
|
20200916,1006,15850,15855,15840,15845,174704
|
|
20200916,1007,15840,15840,15815,15825,375075
|
|
20200916,1008,15825,15850,15820,15840,176207
|
|
20200916,1009,15835,15850,15830,15845,155037
|
|
20200916,1010,15850,15860,15840,15860,164433
|
|
20200916,1011,15855,15860,15840,15845,196816
|
|
20200916,1012,15845,15855,15830,15855,312235
|
|
20200916,1013,15855,15855,15840,15850,147977
|
|
20200916,1014,15850,15860,15845,15855,191566
|
|
20200916,1015,15855,15860,15845,15855,101714
|
|
20200916,1016,15860,15875,15850,15870,153521
|
|
20200916,1017,15870,15890,15870,15885,174195
|
|
20200916,1018,15880,15890,15875,15880,127976
|
|
20200916,1019,15885,15890,15880,15890,112210
|
|
20200916,1020,15890,15895,15875,15880,127160
|
|
20200916,1021,15880,15880,15870,15880,201481
|
|
20200916,1022,15880,15895,15880,15890,147734
|
|
20200916,1023,15890,15890,15880,15885,121458
|
|
20200916,1024,15890,15890,15880,15885,111906
|
|
20200916,1025,15885,15885,15870,15880,102846
|
|
20200916,1026,15875,15895,15875,15885,234402
|
|
20200916,1027,15885,15890,15875,15885,91564
|
|
20200916,1028,15885,15890,15875,15880,144239
|
|
20200916,1029,15885,15890,15875,15880,29107
|
|
20200916,1030,15880,15880,15870,15870,117583
|
|
20200916,1031,15865,15900,15860,15895,265784
|
|
20200916,1032,15895,15910,15890,15895,222392
|
|
20200916,1033,15900,15905,15885,15895,87231
|
|
20200916,1034,15890,15900,15885,15890,84431
|
|
20200916,1035,15895,15900,15890,15900,146422
|
|
20200916,1036,15895,15905,15890,15900,105778
|
|
20200916,1037,15905,15915,15900,15910,203593
|
|
20200916,1038,15910,15920,15905,15905,244767
|
|
20200916,1039,15910,15915,15900,15905,30245
|
|
20200916,1040,15910,15920,15905,15915,310918
|
|
20200916,1041,15915,15935,15910,15935,137818
|
|
20200916,1042,15930,15940,15930,15935,132897
|
|
20200916,1043,15935,15940,15930,15935,117315
|
|
20200916,1044,15935,15950,15935,15945,249425
|
|
20200916,1045,15940,15950,15940,15940,114643
|
|
20200916,1046,15940,15950,15940,15945,51228
|
|
20200916,1047,15945,15950,15940,15945,15705
|
|
20200916,1048,15940,15945,15930,15935,139963
|
|
20200916,1049,15935,15945,15935,15945,48994
|
|
20200916,1050,15945,15950,15940,15945,246719
|
|
20200916,1051,15945,15950,15935,15940,87377
|
|
20200916,1052,15945,15945,15935,15945,59361
|
|
20200916,1053,15940,15945,15940,15940,1191
|
|
20200916,1054,15940,15950,15935,15945,350810
|
|
20200916,1055,15945,15955,15945,15950,235877
|
|
20200916,1056,15950,15955,15945,15955,87060
|
|
20200916,1057,15950,15955,15950,15950,12116
|
|
20200916,1058,15950,15975,15950,15970,510489
|
|
20200916,1059,15970,15990,15970,15980,223225
|
|
20200916,1100,15985,15985,15970,15975,148288
|
|
20200916,1101,15975,15985,15970,15970,108097
|
|
20200916,1102,15975,15985,15975,15980,97744
|
|
20200916,1103,15975,15985,15975,15980,52464
|
|
20200916,1104,15980,15985,15975,15980,88035
|
|
20200916,1105,15980,15990,15975,15985,135682
|
|
20200916,1106,15980,15990,15980,15985,84418
|
|
20200916,1107,15980,15995,15980,15995,176167
|
|
20200916,1108,15995,16005,15990,16000,292482
|
|
20200916,1109,16000,16005,15990,16000,133629
|
|
20200916,1110,15995,16000,15980,15985,140220
|
|
20200916,1111,15985,15995,15985,15990,141250
|
|
20200916,1112,15990,16005,15990,16000,175235
|
|
20200916,1113,15995,16015,15995,16010,178949
|
|
20200916,1114,16010,16010,15990,15995,219841
|
|
20200916,1115,15995,16000,15985,16000,114264
|
|
20200916,1116,16000,16005,15990,15990,102135
|
|
20200916,1117,15985,16000,15985,15995,163393
|
|
20200916,1118,15990,15995,15985,15985,38486
|
|
20200916,1119,15990,16000,15985,15995,41780
|
|
20200916,1120,15995,16005,15995,16005,98795
|
|
20200916,1121,16000,16005,15995,16000,78210
|
|
20200916,1122,15995,16000,15990,15995,85624
|
|
20200916,1123,15995,16005,15995,16000,145733
|
|
20200916,1124,16000,16000,15990,16000,47905
|
|
20200916,1125,15995,15995,15990,15990,17290
|
|
20200916,1126,15990,15995,15985,15985,55456
|
|
20200916,1127,15985,16000,15985,15995,82947
|
|
20200916,1128,15995,16005,15990,16005,83515
|
|
20200916,1129,16005,16005,15985,15990,168162
|
|
20200916,1130,15985,15995,15985,15985,120094
|
|
20200916,1131,15990,15990,15975,15980,110863
|
|
20200916,1132,15985,15995,15975,15990,70581
|
|
20200916,1133,15990,15990,15975,15980,123515
|
|
20200916,1134,15975,15980,15975,15980,20038
|
|
20200916,1135,15980,15980,15970,15975,76314
|
|
20200916,1136,15970,15980,15970,15970,110397
|
|
20200916,1137,15975,15975,15965,15970,70512
|
|
20200916,1138,15970,15980,15970,15975,43647
|
|
20200916,1139,15975,15980,15965,15970,59379
|
|
20200916,1140,15970,15985,15970,15980,118268
|
|
20200916,1141,15980,15985,15980,15985,27665
|
|
20200916,1142,15985,15990,15980,15985,21114
|
|
20200916,1143,15980,15995,15980,15990,46011
|
|
20200916,1144,15990,15995,15985,15990,43340
|
|
20200916,1145,15990,15990,15980,15985,15933
|
|
20200916,1146,15985,15990,15975,15980,43708
|
|
20200916,1147,15975,15980,15970,15970,55528
|
|
20200916,1148,15975,15985,15970,15975,23776
|
|
20200916,1149,15975,15980,15970,15970,8200
|
|
20200916,1150,15975,15975,15960,15965,161366
|
|
20200916,1151,15965,15965,15945,15955,232918
|
|
20200916,1152,15955,15960,15945,15945,155362
|
|
20200916,1153,15950,15955,15940,15950,40772
|
|
20200916,1154,15950,15955,15945,15945,43003
|
|
20200916,1155,15950,15950,15940,15945,17731
|
|
20200916,1156,15950,15960,15945,15960,99792
|
|
20200916,1157,15955,15965,15955,15965,41868
|
|
20200916,1158,15965,15970,15960,15970,49921
|
|
20200916,1159,15970,15970,15960,15965,79296
|
|
20200916,1200,15965,15975,15965,15970,67059
|
|
20200916,1201,15965,15970,15965,15965,35125
|
|
20200916,1202,15965,15965,15960,15960,71232
|
|
20200916,1203,15955,15960,15955,15955,18717
|
|
20200916,1204,15960,15960,15945,15950,40819
|
|
20200916,1205,15950,15965,15950,15960,45087
|
|
20200916,1206,15960,15965,15955,15955,15588
|
|
20200916,1207,15955,15960,15950,15960,24710
|
|
20200916,1208,15960,15970,15960,15965,108873
|
|
20200916,1209,15965,15970,15960,15970,81896
|
|
20200916,1210,15970,15970,15960,15965,61569
|
|
20200916,1211,15960,15965,15955,15960,15388
|
|
20200916,1212,15960,15965,15955,15960,16309
|
|
20200916,1213,15960,15965,15955,15960,69324
|
|
20200916,1214,15955,15960,15950,15950,19773
|
|
20200916,1215,15955,15960,15950,15950,49331
|
|
20200916,1216,15950,15955,15945,15950,51838
|
|
20200916,1217,15945,15950,15930,15940,117323
|
|
20200916,1218,15935,15945,15935,15940,33695
|
|
20200916,1219,15935,15940,15930,15935,28763
|
|
20200916,1220,15935,15940,15935,15940,43277
|
|
20200916,1221,15940,15945,15935,15940,4428
|
|
20200916,1222,15940,15945,15935,15940,37354
|
|
20200916,1223,15940,15945,15940,15945,32857
|
|
20200916,1224,15945,15950,15945,15950,12288
|
|
20200916,1225,15945,15960,15945,15960,133486
|
|
20200916,1226,15955,15960,15950,15955,14646
|
|
20200916,1227,15955,15960,15950,15955,49217
|
|
20200916,1228,15955,15960,15945,15950,73042
|
|
20200916,1229,15950,15955,15945,15955,41656
|
|
20200916,1230,15950,15955,15945,15950,18607
|
|
20200916,1231,15955,15965,15955,15960,80455
|
|
20200916,1232,15960,15960,15945,15960,102689
|
|
20200916,1233,15960,15960,15945,15950,28901
|
|
20200916,1234,15945,15950,15945,15950,46719
|
|
20200916,1235,15945,15955,15945,15950,16192
|
|
20200916,1236,15950,15950,15940,15940,25318
|
|
20200916,1237,15940,15945,15940,15940,62734
|
|
20200916,1238,15945,15950,15945,15945,34657
|
|
20200916,1239,15945,15945,15930,15935,189554
|
|
20200916,1240,15930,15940,15925,15940,51627
|
|
20200916,1241,15935,15940,15935,15935,90007
|
|
20200916,1242,15935,15935,15925,15930,94729
|
|
20200916,1243,15930,15935,15925,15930,72849
|
|
20200916,1244,15930,15935,15915,15925,145495
|
|
20200916,1245,15925,15925,15920,15925,87394
|
|
20200916,1246,15920,15930,15920,15930,33711
|
|
20200916,1247,15925,15930,15920,15920,63458
|
|
20200916,1248,15920,15920,15910,15920,74681
|
|
20200916,1249,15920,15930,15915,15925,83302
|
|
20200916,1250,15925,15930,15925,15930,12547
|
|
20200916,1251,15930,15930,15925,15930,13638
|
|
20200916,1252,15930,15935,15930,15935,42543
|
|
20200916,1253,15935,15935,15930,15935,61011
|
|
20200916,1254,15935,15935,15930,15935,63027
|
|
20200916,1255,15935,15935,15925,15925,35760
|
|
20200916,1256,15930,15935,15930,15930,68213
|
|
20200916,1257,15930,15940,15930,15935,12568
|
|
20200916,1258,15935,15945,15930,15945,114467
|
|
20200916,1259,15945,15950,15945,15945,55028
|
|
20200916,1300,15945,15955,15945,15950,84678
|
|
20200916,1301,15950,15955,15950,15950,73369
|
|
20200916,1302,15955,15955,15945,15950,65453
|
|
20200916,1303,15950,15950,15945,15945,16238
|
|
20200916,1304,15945,15955,15940,15945,98894
|
|
20200916,1305,15950,15955,15950,15950,6792
|
|
20200916,1306,15950,15955,15945,15945,53215
|
|
20200916,1307,15945,15955,15945,15955,14559
|
|
20200916,1308,15950,15955,15950,15955,19611
|
|
20200916,1309,15950,15960,15950,15960,90272
|
|
20200916,1310,15960,15965,15955,15960,99567
|
|
20200916,1311,15960,15965,15955,15955,48645
|
|
20200916,1312,15955,15960,15955,15960,1458
|
|
20200916,1313,15955,15960,15955,15955,1959
|
|
20200916,1314,15960,15965,15960,15960,66133
|
|
20200916,1315,15960,15965,15955,15960,14582
|
|
20200916,1316,15955,15965,15955,15965,29547
|
|
20200916,1317,15965,15970,15960,15965,88315
|
|
20200916,1318,15965,15975,15960,15965,144592
|
|
20200916,1319,15965,15985,15965,15980,192251
|
|
20200916,1320,15975,15980,15970,15975,92822
|
|
20200916,1321,15975,15985,15975,15985,70891
|
|
20200916,1322,15985,15995,15980,15995,168916
|
|
20200916,1323,15995,15995,15980,15990,83154
|
|
20200916,1324,15990,15990,15975,15980,92592
|
|
20200916,1325,15985,15990,15980,15990,60199
|
|
20200916,1326,15985,15990,15985,15985,7286
|
|
20200916,1327,15990,15995,15985,15995,102794
|
|
20200916,1328,15990,15995,15980,15980,153507
|
|
20200916,1329,15980,15985,15975,15980,74528
|
|
20200916,1330,15975,15980,15975,15975,70932
|
|
20200916,1331,15980,15980,15960,15965,153833
|
|
20200916,1332,15965,15970,15960,15960,35622
|
|
20200916,1333,15960,15970,15960,15970,15660
|
|
20200916,1334,15970,15970,15960,15965,84228
|
|
20200916,1335,15965,15975,15960,15975,76394
|
|
20200916,1336,15970,15975,15965,15970,51785
|
|
20200916,1337,15970,15970,15960,15965,75903
|
|
20200916,1338,15960,15970,15960,15965,85872
|
|
20200916,1339,15960,15965,15955,15965,36357
|
|
20200916,1340,15960,15960,15950,15950,98700
|
|
20200916,1341,15955,15960,15950,15955,33108
|
|
20200916,1342,15950,15955,15940,15950,65097
|
|
20200916,1343,15950,15955,15945,15950,112168
|
|
20200916,1344,15950,15960,15950,15955,22420
|
|
20200916,1345,15955,15955,15945,15950,19409
|
|
20200916,1346,15950,15960,15950,15960,14144
|
|
20200916,1347,15955,15960,15945,15950,57631
|
|
20200916,1348,15950,15950,15945,15950,1426
|
|
20200916,1349,15950,15950,15935,15940,125834
|
|
20200916,1350,15940,15945,15940,15945,16996
|
|
20200916,1351,15945,15945,15935,15940,50580
|
|
20200916,1352,15935,15940,15935,15940,5053
|
|
20200916,1353,15935,15940,15930,15935,135698
|
|
20200916,1354,15930,15940,15915,15925,210157
|
|
20200916,1355,15925,15930,15920,15925,37992
|
|
20200916,1356,15925,15930,15920,15925,96373
|
|
20200916,1357,15925,15925,15915,15915,176575
|
|
20200916,1358,15915,15925,15915,15920,105817
|
|
20200916,1359,15915,15920,15900,15905,183943
|
|
20200916,1400,15910,15910,15895,15905,190516
|
|
20200916,1401,15900,15905,15885,15885,146330
|
|
20200916,1402,15890,15890,15880,15885,155181
|
|
20200916,1403,15880,15885,15870,15885,95527
|
|
20200916,1404,15880,15895,15875,15890,146681
|
|
20200916,1405,15895,15895,15875,15880,122544
|
|
20200916,1406,15875,15880,15860,15865,173112
|
|
20200916,1407,15865,15865,15845,15850,217839
|
|
20200916,1408,15850,15865,15845,15855,116144
|
|
20200916,1409,15855,15865,15850,15855,109846
|
|
20200916,1410,15850,15855,15840,15840,207150
|
|
20200916,1411,15840,15860,15835,15855,133947
|
|
20200916,1412,15855,15870,15850,15865,149732
|
|
20200916,1413,15865,15870,15855,15865,223291
|
|
20200916,1414,15865,15870,15855,15870,159534
|
|
20200916,1415,15865,15870,15860,15870,94571
|
|
20200916,1416,15870,15870,15855,15860,65014
|
|
20200916,1417,15855,15870,15850,15860,99103
|
|
20200916,1418,15860,15860,15850,15855,90711
|
|
20200916,1419,15855,15860,15825,15830,168775
|
|
20200916,1420,15825,15840,15820,15830,102817
|
|
20200916,1421,15825,15840,15825,15835,111843
|
|
20200916,1422,15840,15845,15815,15820,194317
|
|
20200916,1423,15820,15840,15810,15815,153666
|
|
20200916,1424,15815,15820,15810,15810,84618
|
|
20200916,1425,15810,15810,15795,15800,271123
|
|
20200916,1426,15800,15810,15790,15790,169080
|
|
20200916,1427,15790,15795,15770,15775,212065
|
|
20200916,1428,15775,15785,15770,15780,201700
|
|
20200916,1429,15780,15795,15765,15775,211480
|
|
20200916,1430,15770,15785,15765,15780,106510
|
|
20200916,1431,15775,15815,15775,15800,249235
|
|
20200916,1432,15800,15820,15800,15815,235623
|
|
20200916,1433,15820,15825,15810,15820,185204
|
|
20200916,1434,15825,15830,15815,15820,199117
|
|
20200916,1435,15815,15830,15810,15830,189119
|
|
20200916,1436,15835,15840,15830,15835,135966
|
|
20200916,1437,15835,15845,15835,15845,88362
|
|
20200916,1438,15845,15850,15835,15845,148600
|
|
20200916,1439,15845,15850,15840,15850,107296
|
|
20200916,1440,15845,15850,15835,15845,149068
|
|
20200916,1441,15845,15865,15845,15860,214433
|
|
20200916,1442,15860,15870,15860,15865,168674
|
|
20200916,1443,15865,15875,15860,15860,172750
|
|
20200916,1444,15865,15865,15860,15865,68400
|
|
20200916,1445,15860,15865,15835,15840,171981
|
|
20200916,1446,15835,15845,15825,15825,91359
|
|
20200916,1447,15825,15830,15815,15815,150356
|
|
20200916,1448,15820,15830,15815,15825,80532
|
|
20200916,1449,15825,15825,15805,15810,234571
|
|
20200916,1450,15815,15815,15795,15795,98173
|
|
20200916,1451,15795,15830,15795,15820,146865
|
|
20200916,1452,15820,15845,15820,15845,130204
|
|
20200916,1453,15845,15845,15830,15835,112822
|
|
20200916,1454,15840,15840,15820,15825,86633
|
|
20200916,1455,15825,15825,15800,15805,116129
|
|
20200916,1456,15805,15815,15800,15810,94767
|
|
20200916,1457,15810,15830,15810,15825,27075
|
|
20200916,1458,15825,15825,15805,15810,101236
|
|
20200916,1459,15810,15810,15805,15810,54522
|
|
20200916,1500,15805,15815,15795,15810,175821
|
|
20200916,1501,15810,15810,15790,15795,130802
|
|
20200916,1502,15790,15795,15775,15785,94257
|
|
20200916,1503,15785,15785,15770,15775,90295
|
|
20200916,1504,15775,15790,15770,15785,62592
|
|
20200916,1505,15785,15800,15780,15800,96473
|
|
20200916,1506,15795,15820,15795,15815,159295
|
|
20200916,1507,15810,15820,15800,15805,53635
|
|
20200916,1508,15810,15825,15805,15815,91880
|
|
20200916,1509,15815,15820,15810,15820,78936
|
|
20200916,1510,15815,15820,15790,15790,86911
|
|
20200916,1511,15790,15805,15785,15790,201793
|
|
20200916,1512,15790,15795,15775,15785,94708
|
|
20200916,1513,15785,15800,15780,15790,162426
|
|
20200916,1514,15795,15805,15790,15795,73777
|
|
20200916,1515,15795,15800,15785,15795,90487
|
|
20200916,1516,15795,15805,15795,15805,60870
|
|
20200916,1517,15805,15810,15795,15810,23633
|
|
20200916,1518,15805,15820,15800,15815,136259
|
|
20200916,1519,15815,15825,15810,15825,177922
|
|
20200916,1520,15820,15830,15820,15820,191739
|
|
20200916,1530,15825,15825,15825,15825,418746
|