383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200811,0901,15455,15470,15435,15460,1430998
|
|
20200811,0902,15460,15530,15450,15530,792027
|
|
20200811,0903,15530,15530,15485,15500,560376
|
|
20200811,0904,15500,15570,15500,15570,870858
|
|
20200811,0905,15565,15590,15555,15585,724291
|
|
20200811,0906,15585,15605,15570,15580,606089
|
|
20200811,0907,15585,15605,15570,15595,398398
|
|
20200811,0908,15595,15640,15585,15625,431495
|
|
20200811,0909,15630,15640,15615,15635,405421
|
|
20200811,0910,15630,15635,15615,15620,381490
|
|
20200811,0911,15625,15635,15615,15620,246546
|
|
20200811,0912,15625,15635,15620,15620,195975
|
|
20200811,0913,15625,15635,15600,15635,336453
|
|
20200811,0914,15630,15650,15615,15615,481223
|
|
20200811,0915,15615,15615,15590,15595,279059
|
|
20200811,0916,15595,15600,15560,15600,445483
|
|
20200811,0917,15600,15620,15590,15590,239228
|
|
20200811,0918,15590,15605,15565,15580,258505
|
|
20200811,0919,15580,15585,15560,15585,253911
|
|
20200811,0920,15580,15600,15580,15595,109468
|
|
20200811,0921,15590,15595,15550,15560,186466
|
|
20200811,0922,15560,15580,15550,15575,160152
|
|
20200811,0923,15575,15585,15560,15570,123398
|
|
20200811,0924,15570,15575,15550,15560,122181
|
|
20200811,0925,15560,15580,15550,15575,163876
|
|
20200811,0926,15580,15595,15575,15595,129571
|
|
20200811,0927,15590,15605,15580,15580,162821
|
|
20200811,0928,15585,15585,15540,15545,342590
|
|
20200811,0929,15545,15565,15540,15560,108040
|
|
20200811,0930,15560,15570,15545,15565,121524
|
|
20200811,0931,15570,15660,15570,15635,966422
|
|
20200811,0932,15640,15655,15635,15635,276255
|
|
20200811,0933,15640,15670,15635,15665,430675
|
|
20200811,0934,15665,15675,15650,15655,267210
|
|
20200811,0935,15660,15665,15640,15640,275892
|
|
20200811,0936,15640,15645,15630,15640,80518
|
|
20200811,0937,15635,15665,15635,15655,84588
|
|
20200811,0938,15655,15655,15640,15650,115428
|
|
20200811,0939,15650,15665,15645,15645,163007
|
|
20200811,0940,15650,15650,15620,15640,190918
|
|
20200811,0941,15635,15635,15585,15590,304215
|
|
20200811,0942,15595,15595,15575,15575,239625
|
|
20200811,0943,15575,15590,15565,15590,132045
|
|
20200811,0944,15590,15590,15550,15555,345188
|
|
20200811,0945,15555,15560,15545,15550,307171
|
|
20200811,0946,15555,15555,15530,15540,249942
|
|
20200811,0947,15545,15560,15530,15545,186176
|
|
20200811,0948,15540,15565,15520,15560,226851
|
|
20200811,0949,15555,15575,15555,15570,185027
|
|
20200811,0950,15570,15585,15560,15570,201555
|
|
20200811,0951,15570,15570,15535,15540,112139
|
|
20200811,0952,15540,15555,15530,15540,108778
|
|
20200811,0953,15540,15545,15530,15540,48444
|
|
20200811,0954,15540,15580,15535,15575,102355
|
|
20200811,0955,15575,15595,15575,15590,261163
|
|
20200811,0956,15590,15605,15565,15570,220996
|
|
20200811,0957,15575,15575,15555,15565,119323
|
|
20200811,0958,15570,15595,15570,15570,90617
|
|
20200811,0959,15570,15585,15565,15585,109264
|
|
20200811,1000,15590,15600,15570,15595,134183
|
|
20200811,1001,15595,15615,15570,15575,320780
|
|
20200811,1002,15580,15585,15560,15575,113226
|
|
20200811,1003,15575,15575,15555,15565,118151
|
|
20200811,1004,15565,15565,15545,15555,193596
|
|
20200811,1005,15550,15565,15545,15550,160348
|
|
20200811,1006,15550,15560,15535,15560,142598
|
|
20200811,1007,15555,15585,15555,15580,120961
|
|
20200811,1008,15580,15600,15575,15600,305947
|
|
20200811,1009,15595,15605,15590,15600,129400
|
|
20200811,1010,15600,15630,15600,15625,357847
|
|
20200811,1011,15620,15625,15610,15615,119428
|
|
20200811,1012,15610,15620,15595,15620,157190
|
|
20200811,1013,15620,15620,15610,15610,41137
|
|
20200811,1014,15605,15625,15600,15625,172103
|
|
20200811,1015,15620,15655,15620,15625,482718
|
|
20200811,1016,15625,15645,15620,15635,102378
|
|
20200811,1017,15640,15655,15630,15640,233735
|
|
20200811,1018,15640,15645,15625,15635,150495
|
|
20200811,1019,15640,15670,15640,15670,395668
|
|
20200811,1020,15665,15690,15665,15680,498575
|
|
20200811,1021,15685,15690,15665,15670,252573
|
|
20200811,1022,15665,15690,15665,15680,158788
|
|
20200811,1023,15685,15695,15675,15675,192593
|
|
20200811,1024,15680,15695,15670,15695,137127
|
|
20200811,1025,15690,15695,15675,15675,76807
|
|
20200811,1026,15680,15685,15670,15670,71505
|
|
20200811,1027,15675,15680,15660,15670,306085
|
|
20200811,1028,15670,15680,15660,15680,170785
|
|
20200811,1029,15680,15685,15665,15675,122019
|
|
20200811,1030,15670,15680,15665,15680,48745
|
|
20200811,1031,15675,15700,15675,15685,202764
|
|
20200811,1032,15690,15700,15680,15690,100381
|
|
20200811,1033,15685,15725,15685,15720,632453
|
|
20200811,1034,15720,15730,15715,15720,548760
|
|
20200811,1035,15725,15745,15720,15740,469762
|
|
20200811,1036,15740,15765,15740,15765,389196
|
|
20200811,1037,15760,15790,15750,15785,598499
|
|
20200811,1038,15790,15795,15765,15785,434483
|
|
20200811,1039,15785,15800,15780,15790,354582
|
|
20200811,1040,15790,15795,15780,15785,122648
|
|
20200811,1041,15785,15815,15785,15810,473332
|
|
20200811,1042,15805,15810,15795,15805,237844
|
|
20200811,1043,15805,15810,15780,15785,164695
|
|
20200811,1044,15785,15795,15775,15780,175700
|
|
20200811,1045,15780,15795,15780,15780,121333
|
|
20200811,1046,15785,15800,15780,15800,132450
|
|
20200811,1047,15800,15820,15795,15820,257503
|
|
20200811,1048,15820,15835,15815,15825,326123
|
|
20200811,1049,15825,15840,15825,15835,240281
|
|
20200811,1050,15830,15850,15825,15845,223351
|
|
20200811,1051,15845,15865,15845,15860,367324
|
|
20200811,1052,15860,15870,15835,15835,292724
|
|
20200811,1053,15835,15840,15815,15820,164843
|
|
20200811,1054,15820,15835,15810,15830,146994
|
|
20200811,1055,15830,15835,15820,15825,117815
|
|
20200811,1056,15830,15835,15820,15830,65023
|
|
20200811,1057,15830,15840,15815,15820,134269
|
|
20200811,1058,15815,15820,15800,15810,206177
|
|
20200811,1059,15805,15810,15800,15805,99084
|
|
20200811,1100,15805,15810,15790,15790,103795
|
|
20200811,1101,15790,15815,15780,15810,118060
|
|
20200811,1102,15805,15810,15795,15805,144410
|
|
20200811,1103,15805,15810,15800,15800,76823
|
|
20200811,1104,15805,15815,15795,15805,154129
|
|
20200811,1105,15805,15810,15800,15805,58519
|
|
20200811,1106,15815,15825,15810,15825,91292
|
|
20200811,1107,15815,15830,15815,15825,104640
|
|
20200811,1108,15825,15830,15815,15825,89201
|
|
20200811,1109,15830,15830,15810,15810,94861
|
|
20200811,1110,15815,15820,15805,15810,109721
|
|
20200811,1111,15810,15835,15810,15830,62985
|
|
20200811,1112,15830,15830,15815,15825,40280
|
|
20200811,1113,15820,15825,15805,15815,112420
|
|
20200811,1114,15815,15825,15810,15820,32904
|
|
20200811,1115,15820,15825,15810,15815,39006
|
|
20200811,1116,15815,15825,15810,15815,59117
|
|
20200811,1117,15815,15815,15795,15805,175415
|
|
20200811,1118,15805,15810,15800,15800,43260
|
|
20200811,1119,15800,15815,15800,15805,107113
|
|
20200811,1120,15805,15810,15795,15795,75736
|
|
20200811,1121,15795,15805,15790,15800,161547
|
|
20200811,1122,15805,15825,15805,15820,114533
|
|
20200811,1123,15820,15835,15820,15835,119752
|
|
20200811,1124,15830,15840,15825,15830,172730
|
|
20200811,1125,15830,15835,15820,15825,94304
|
|
20200811,1126,15830,15840,15825,15840,177777
|
|
20200811,1127,15840,15845,15830,15830,51562
|
|
20200811,1128,15830,15835,15820,15830,31693
|
|
20200811,1129,15830,15845,15830,15840,111855
|
|
20200811,1130,15840,15845,15815,15820,78228
|
|
20200811,1131,15820,15845,15820,15840,75748
|
|
20200811,1132,15845,15850,15840,15845,43437
|
|
20200811,1133,15845,15850,15840,15845,185971
|
|
20200811,1134,15845,15850,15840,15850,154793
|
|
20200811,1135,15850,15870,15850,15865,163172
|
|
20200811,1136,15865,15870,15850,15855,123146
|
|
20200811,1137,15855,15865,15840,15840,107775
|
|
20200811,1138,15840,15840,15825,15835,153098
|
|
20200811,1139,15835,15840,15830,15840,79907
|
|
20200811,1140,15835,15835,15815,15820,152972
|
|
20200811,1141,15825,15825,15800,15805,107210
|
|
20200811,1142,15805,15815,15800,15800,169890
|
|
20200811,1143,15805,15815,15800,15810,34360
|
|
20200811,1144,15810,15830,15805,15820,63062
|
|
20200811,1145,15825,15830,15820,15825,66274
|
|
20200811,1146,15825,15845,15820,15840,103169
|
|
20200811,1147,15840,15845,15830,15835,24760
|
|
20200811,1148,15835,15845,15830,15835,64012
|
|
20200811,1149,15830,15845,15830,15835,44251
|
|
20200811,1150,15840,15840,15830,15835,17961
|
|
20200811,1151,15840,15840,15825,15830,6120
|
|
20200811,1152,15830,15835,15830,15830,40902
|
|
20200811,1153,15835,15855,15830,15850,204226
|
|
20200811,1154,15850,15875,15845,15865,353355
|
|
20200811,1155,15870,15880,15860,15865,213998
|
|
20200811,1156,15865,15875,15865,15870,82760
|
|
20200811,1157,15875,15880,15860,15860,143987
|
|
20200811,1158,15860,15875,15845,15875,112748
|
|
20200811,1159,15875,15880,15860,15860,43220
|
|
20200811,1200,15860,15865,15850,15860,109205
|
|
20200811,1201,15865,15890,15860,15885,251093
|
|
20200811,1202,15885,15895,15875,15885,186719
|
|
20200811,1203,15885,15895,15880,15895,63302
|
|
20200811,1204,15895,15900,15885,15900,174432
|
|
20200811,1205,15900,15920,15890,15920,383011
|
|
20200811,1206,15920,15940,15915,15930,441404
|
|
20200811,1207,15930,15945,15925,15925,184216
|
|
20200811,1208,15930,15935,15920,15935,70103
|
|
20200811,1209,15935,15950,15930,15950,160780
|
|
20200811,1210,15950,15950,15930,15945,143259
|
|
20200811,1211,15945,15960,15940,15955,195727
|
|
20200811,1212,15950,15955,15930,15935,144640
|
|
20200811,1213,15935,15955,15930,15955,153897
|
|
20200811,1214,15950,15960,15940,15950,81409
|
|
20200811,1215,15950,15955,15940,15945,61611
|
|
20200811,1216,15945,15975,15940,15970,191702
|
|
20200811,1217,15970,15980,15965,15970,180672
|
|
20200811,1218,15970,15980,15965,15980,80922
|
|
20200811,1219,15980,15980,15965,15975,119602
|
|
20200811,1220,15975,15980,15960,15965,147072
|
|
20200811,1221,15965,15965,15955,15960,119613
|
|
20200811,1222,15960,15980,15960,15980,93208
|
|
20200811,1223,15980,15980,15965,15970,127538
|
|
20200811,1224,15970,15975,15965,15970,76547
|
|
20200811,1225,15970,15985,15960,15980,150270
|
|
20200811,1226,15980,15985,15975,15975,103658
|
|
20200811,1227,15975,15980,15960,15960,62985
|
|
20200811,1228,15960,15965,15940,15945,130594
|
|
20200811,1229,15950,15965,15940,15945,134530
|
|
20200811,1230,15945,15960,15940,15960,85774
|
|
20200811,1231,15960,15960,15940,15945,101829
|
|
20200811,1232,15950,15950,15940,15945,77402
|
|
20200811,1233,15950,15955,15945,15950,102422
|
|
20200811,1234,15950,15950,15935,15935,137552
|
|
20200811,1235,15940,15940,15925,15925,130625
|
|
20200811,1236,15925,15940,15925,15940,60951
|
|
20200811,1237,15935,15950,15935,15945,96629
|
|
20200811,1238,15945,15945,15935,15940,25502
|
|
20200811,1239,15935,15945,15935,15940,33702
|
|
20200811,1240,15945,15945,15935,15935,43179
|
|
20200811,1241,15935,15945,15935,15935,16570
|
|
20200811,1242,15940,15940,15930,15930,52499
|
|
20200811,1243,15935,15935,15925,15930,67970
|
|
20200811,1244,15925,15940,15925,15935,81182
|
|
20200811,1245,15940,15945,15935,15940,61957
|
|
20200811,1246,15945,15945,15935,15935,21288
|
|
20200811,1247,15935,15940,15935,15940,51571
|
|
20200811,1248,15935,15960,15935,15945,123980
|
|
20200811,1249,15945,15955,15945,15950,39104
|
|
20200811,1250,15950,15965,15950,15960,88375
|
|
20200811,1251,15960,15960,15955,15960,9539
|
|
20200811,1252,15955,15960,15950,15950,62794
|
|
20200811,1253,15950,15955,15945,15945,52742
|
|
20200811,1254,15945,15955,15945,15955,36662
|
|
20200811,1255,15960,15975,15955,15970,96199
|
|
20200811,1256,15970,15970,15935,15940,120440
|
|
20200811,1257,15935,15940,15900,15900,311266
|
|
20200811,1258,15900,15915,15880,15910,156026
|
|
20200811,1259,15905,15910,15895,15895,177505
|
|
20200811,1300,15895,15900,15880,15885,216640
|
|
20200811,1301,15890,15895,15875,15895,76989
|
|
20200811,1302,15895,15910,15885,15905,112171
|
|
20200811,1303,15910,15910,15895,15905,88562
|
|
20200811,1304,15905,15915,15905,15910,83198
|
|
20200811,1305,15910,15925,15910,15920,75916
|
|
20200811,1306,15925,15935,15920,15925,88206
|
|
20200811,1307,15930,15945,15925,15935,237771
|
|
20200811,1308,15935,15940,15925,15925,55488
|
|
20200811,1309,15930,15935,15925,15930,30238
|
|
20200811,1310,15930,15930,15915,15920,61988
|
|
20200811,1311,15920,15930,15915,15920,67650
|
|
20200811,1312,15920,15920,15905,15905,35590
|
|
20200811,1313,15910,15910,15890,15895,122480
|
|
20200811,1314,15895,15900,15885,15890,79650
|
|
20200811,1315,15890,15895,15885,15890,41357
|
|
20200811,1316,15895,15910,15890,15890,98063
|
|
20200811,1317,15895,15905,15885,15900,44935
|
|
20200811,1318,15900,15905,15885,15890,164164
|
|
20200811,1319,15885,15890,15880,15885,101337
|
|
20200811,1320,15880,15890,15875,15885,116553
|
|
20200811,1321,15890,15905,15890,15895,44399
|
|
20200811,1322,15895,15905,15880,15905,89986
|
|
20200811,1323,15905,15905,15885,15885,36302
|
|
20200811,1324,15890,15895,15880,15880,40185
|
|
20200811,1325,15885,15890,15875,15875,123160
|
|
20200811,1326,15875,15880,15870,15880,45221
|
|
20200811,1327,15880,15880,15875,15880,70494
|
|
20200811,1328,15875,15900,15870,15895,97639
|
|
20200811,1329,15890,15900,15890,15895,29538
|
|
20200811,1330,15900,15905,15895,15900,167588
|
|
20200811,1331,15900,15900,15890,15895,51724
|
|
20200811,1332,15900,15910,15895,15910,141236
|
|
20200811,1333,15910,15910,15885,15885,57234
|
|
20200811,1334,15890,15890,15880,15885,21429
|
|
20200811,1335,15890,15895,15885,15885,48929
|
|
20200811,1336,15885,15890,15875,15880,69909
|
|
20200811,1337,15880,15885,15855,15860,139752
|
|
20200811,1338,15855,15860,15830,15835,310470
|
|
20200811,1339,15840,15840,15805,15810,361342
|
|
20200811,1340,15815,15840,15805,15830,192863
|
|
20200811,1341,15835,15845,15815,15845,211937
|
|
20200811,1342,15845,15860,15840,15860,158485
|
|
20200811,1343,15865,15870,15855,15865,748597
|
|
20200811,1344,15865,15870,15845,15850,352048
|
|
20200811,1345,15845,15850,15835,15850,104572
|
|
20200811,1346,15850,15855,15840,15845,110931
|
|
20200811,1347,15850,15865,15850,15855,97168
|
|
20200811,1348,15860,15860,15840,15850,69500
|
|
20200811,1349,15850,15855,15845,15850,46406
|
|
20200811,1350,15850,15855,15825,15840,85047
|
|
20200811,1351,15840,15845,15825,15835,60728
|
|
20200811,1352,15835,15855,15835,15845,94119
|
|
20200811,1353,15850,15850,15815,15815,99140
|
|
20200811,1354,15820,15840,15815,15835,90262
|
|
20200811,1355,15830,15835,15805,15820,132750
|
|
20200811,1356,15820,15840,15815,15840,96327
|
|
20200811,1357,15845,15850,15840,15850,147915
|
|
20200811,1358,15850,15850,15835,15845,60787
|
|
20200811,1359,15840,15870,15840,15865,165854
|
|
20200811,1400,15870,15870,15845,15845,95672
|
|
20200811,1401,15845,15855,15840,15845,75849
|
|
20200811,1402,15845,15850,15830,15850,67490
|
|
20200811,1403,15850,15855,15845,15850,104232
|
|
20200811,1404,15850,15865,15840,15860,75830
|
|
20200811,1405,15860,15865,15855,15860,99716
|
|
20200811,1406,15865,15865,15855,15865,71096
|
|
20200811,1407,15860,15865,15850,15855,31820
|
|
20200811,1408,15860,15880,15855,15880,193607
|
|
20200811,1409,15875,15890,15875,15885,108462
|
|
20200811,1410,15885,15895,15885,15895,120894
|
|
20200811,1411,15895,15900,15885,15895,122825
|
|
20200811,1412,15900,15905,15890,15895,236735
|
|
20200811,1413,15895,15900,15885,15885,99275
|
|
20200811,1414,15890,15910,15885,15910,62663
|
|
20200811,1415,15910,15915,15905,15910,83632
|
|
20200811,1416,15910,15910,15900,15900,67558
|
|
20200811,1417,15905,15915,15900,15915,85778
|
|
20200811,1418,15910,15915,15900,15905,57731
|
|
20200811,1419,15905,15920,15900,15910,88706
|
|
20200811,1420,15910,15920,15905,15910,62050
|
|
20200811,1421,15915,15915,15900,15910,57928
|
|
20200811,1422,15910,15915,15895,15900,105538
|
|
20200811,1423,15905,15915,15900,15910,40324
|
|
20200811,1424,15910,15915,15900,15905,45506
|
|
20200811,1425,15910,15910,15895,15895,46123
|
|
20200811,1426,15900,15900,15885,15885,51227
|
|
20200811,1427,15890,15895,15885,15885,17280
|
|
20200811,1428,15890,15890,15880,15885,139204
|
|
20200811,1429,15885,15890,15880,15885,68168
|
|
20200811,1430,15880,15885,15870,15870,64597
|
|
20200811,1431,15875,15875,15845,15845,187613
|
|
20200811,1432,15850,15870,15845,15865,196478
|
|
20200811,1433,15865,15865,15845,15850,119209
|
|
20200811,1434,15855,15875,15850,15865,86506
|
|
20200811,1435,15870,15875,15855,15860,92484
|
|
20200811,1436,15860,15860,15835,15840,181843
|
|
20200811,1437,15840,15845,15825,15835,97699
|
|
20200811,1438,15835,15850,15830,15845,31399
|
|
20200811,1439,15845,15860,15840,15855,35011
|
|
20200811,1440,15855,15855,15825,15825,89113
|
|
20200811,1441,15830,15845,15825,15835,18827
|
|
20200811,1442,15840,15850,15835,15840,46234
|
|
20200811,1443,15840,15845,15825,15830,63340
|
|
20200811,1444,15830,15830,15800,15810,234003
|
|
20200811,1445,15810,15815,15790,15795,929113
|
|
20200811,1446,15795,15810,15780,15800,166526
|
|
20200811,1447,15800,15800,15775,15780,274990
|
|
20200811,1448,15785,15785,15770,15770,99308
|
|
20200811,1449,15770,15810,15765,15800,118980
|
|
20200811,1450,15805,15825,15795,15820,294084
|
|
20200811,1451,15825,15850,15815,15845,211347
|
|
20200811,1452,15845,15870,15840,15865,198123
|
|
20200811,1453,15865,15880,15865,15865,262961
|
|
20200811,1454,15870,15875,15855,15870,84765
|
|
20200811,1455,15870,15875,15860,15870,71636
|
|
20200811,1456,15865,15870,15860,15865,21576
|
|
20200811,1457,15865,15875,15865,15875,163032
|
|
20200811,1458,15875,15875,15855,15860,106068
|
|
20200811,1459,15860,15885,15860,15880,193313
|
|
20200811,1500,15880,15880,15845,15865,92003
|
|
20200811,1501,15865,15895,15855,15890,374212
|
|
20200811,1502,15890,15895,15880,15890,227700
|
|
20200811,1503,15890,15910,15885,15900,305473
|
|
20200811,1504,15900,15925,15900,15925,242601
|
|
20200811,1505,15920,15930,15915,15925,117712
|
|
20200811,1506,15925,15925,15915,15915,205070
|
|
20200811,1507,15915,15930,15910,15920,114892
|
|
20200811,1508,15920,15925,15910,15915,108527
|
|
20200811,1509,15915,15920,15910,15910,119028
|
|
20200811,1510,15910,15910,15875,15885,197643
|
|
20200811,1511,15880,15900,15880,15885,99391
|
|
20200811,1512,15885,15895,15870,15875,347395
|
|
20200811,1513,15875,15880,15865,15875,54791
|
|
20200811,1514,15870,15895,15860,15890,161576
|
|
20200811,1515,15890,15895,15880,15885,114539
|
|
20200811,1516,15880,15885,15875,15875,26567
|
|
20200811,1517,15875,15875,15855,15865,224374
|
|
20200811,1518,15865,15870,15855,15865,164014
|
|
20200811,1519,15865,15885,15865,15880,172495
|
|
20200811,1520,15875,15880,15865,15875,103600
|
|
20200811,1530,15840,15840,15840,15840,479410
|