383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200825,0901,14935,14950,14890,14920,973306
|
|
20200825,0902,14920,14935,14830,14870,1040807
|
|
20200825,0903,14865,14890,14850,14855,504652
|
|
20200825,0904,14860,14870,14810,14810,375748
|
|
20200825,0905,14810,14830,14800,14820,449162
|
|
20200825,0906,14815,14825,14805,14810,294808
|
|
20200825,0907,14810,14860,14800,14840,460294
|
|
20200825,0908,14845,14865,14835,14845,325060
|
|
20200825,0909,14850,14850,14805,14825,356762
|
|
20200825,0910,14825,14865,14820,14860,209498
|
|
20200825,0911,14860,14865,14820,14820,398374
|
|
20200825,0912,14820,14835,14805,14820,220838
|
|
20200825,0913,14820,14820,14785,14795,399527
|
|
20200825,0914,14795,14795,14755,14770,338770
|
|
20200825,0915,14775,14810,14770,14810,179671
|
|
20200825,0916,14805,14810,14775,14800,111672
|
|
20200825,0917,14795,14810,14780,14800,154915
|
|
20200825,0918,14800,14855,14800,14840,299178
|
|
20200825,0919,14835,14855,14815,14815,333982
|
|
20200825,0920,14815,14835,14810,14825,213961
|
|
20200825,0921,14825,14845,14815,14845,91645
|
|
20200825,0922,14845,14855,14810,14820,177741
|
|
20200825,0923,14820,14830,14790,14800,267271
|
|
20200825,0924,14805,14840,14795,14835,163668
|
|
20200825,0925,14835,14895,14820,14895,468112
|
|
20200825,0926,14890,14900,14850,14855,600174
|
|
20200825,0927,14850,14860,14840,14860,283612
|
|
20200825,0928,14855,14870,14840,14865,262934
|
|
20200825,0929,14870,14875,14850,14855,196587
|
|
20200825,0930,14860,14875,14840,14865,173979
|
|
20200825,0931,14870,14915,14865,14910,757578
|
|
20200825,0932,14910,14915,14905,14910,298270
|
|
20200825,0933,14910,14920,14885,14920,183027
|
|
20200825,0934,14920,14930,14900,14900,429458
|
|
20200825,0935,14900,14915,14890,14895,128655
|
|
20200825,0936,14900,14915,14875,14875,274313
|
|
20200825,0937,14875,14880,14825,14840,325298
|
|
20200825,0938,14840,14855,14825,14830,216695
|
|
20200825,0939,14830,14830,14800,14805,273972
|
|
20200825,0940,14805,14825,14795,14815,207607
|
|
20200825,0941,14815,14860,14815,14845,362164
|
|
20200825,0942,14845,14845,14810,14825,229160
|
|
20200825,0943,14820,14860,14820,14855,196955
|
|
20200825,0944,14855,14865,14845,14860,104285
|
|
20200825,0945,14860,14900,14855,14880,383496
|
|
20200825,0946,14885,14890,14855,14865,362036
|
|
20200825,0947,14860,14875,14850,14850,192643
|
|
20200825,0948,14850,14875,14845,14875,76146
|
|
20200825,0949,14875,14885,14860,14880,55431
|
|
20200825,0950,14885,14905,14880,14900,479088
|
|
20200825,0951,14900,14930,14895,14900,371104
|
|
20200825,0952,14905,14905,14870,14875,390632
|
|
20200825,0953,14875,14895,14875,14890,61883
|
|
20200825,0954,14890,14910,14890,14900,210369
|
|
20200825,0955,14895,14915,14895,14915,272779
|
|
20200825,0956,14920,14925,14910,14920,182586
|
|
20200825,0957,14925,14930,14895,14925,256016
|
|
20200825,0958,14925,14945,14925,14930,339853
|
|
20200825,0959,14930,14935,14900,14935,135137
|
|
20200825,1000,14935,14940,14905,14905,109395
|
|
20200825,1001,14905,14910,14870,14875,254559
|
|
20200825,1002,14875,14890,14870,14880,198210
|
|
20200825,1003,14880,14885,14860,14870,398088
|
|
20200825,1004,14865,14900,14860,14890,102153
|
|
20200825,1005,14890,14930,14885,14920,235898
|
|
20200825,1006,14920,14930,14910,14915,311397
|
|
20200825,1007,14915,14925,14895,14895,154172
|
|
20200825,1008,14900,14925,14890,14895,289285
|
|
20200825,1009,14895,14905,14885,14885,166192
|
|
20200825,1010,14890,14895,14875,14875,168762
|
|
20200825,1011,14875,14900,14875,14875,113576
|
|
20200825,1012,14875,14875,14845,14855,222154
|
|
20200825,1013,14855,14865,14840,14865,186049
|
|
20200825,1014,14865,14875,14855,14865,133238
|
|
20200825,1015,14870,14910,14865,14895,288433
|
|
20200825,1016,14900,14940,14900,14925,729617
|
|
20200825,1017,14925,14930,14895,14900,375635
|
|
20200825,1018,14900,14915,14885,14915,237730
|
|
20200825,1019,14915,14940,14910,14920,479550
|
|
20200825,1020,14920,14925,14910,14920,92948
|
|
20200825,1021,14920,14930,14905,14920,138468
|
|
20200825,1022,14920,14925,14895,14920,267923
|
|
20200825,1023,14915,14930,14910,14915,202579
|
|
20200825,1024,14910,14930,14905,14915,79322
|
|
20200825,1025,14910,14915,14890,14900,343558
|
|
20200825,1026,14895,14920,14890,14900,126610
|
|
20200825,1027,14900,14915,14900,14910,29477
|
|
20200825,1028,14915,14930,14905,14905,92132
|
|
20200825,1029,14910,14910,14890,14910,111519
|
|
20200825,1030,14905,14915,14895,14900,110813
|
|
20200825,1031,14900,14915,14895,14895,87925
|
|
20200825,1032,14895,14900,14885,14885,102788
|
|
20200825,1033,14885,14910,14885,14890,46707
|
|
20200825,1034,14890,14960,14890,14960,870615
|
|
20200825,1035,14960,14960,14940,14940,296443
|
|
20200825,1036,14940,14950,14920,14920,168247
|
|
20200825,1037,14920,14935,14905,14910,157910
|
|
20200825,1038,14910,14920,14905,14915,125083
|
|
20200825,1039,14920,14925,14910,14915,66895
|
|
20200825,1040,14920,14920,14900,14905,93957
|
|
20200825,1041,14905,14925,14905,14920,90364
|
|
20200825,1042,14920,14935,14910,14915,120310
|
|
20200825,1043,14915,14935,14915,14920,60683
|
|
20200825,1044,14920,14920,14895,14910,138499
|
|
20200825,1045,14915,14930,14905,14915,82510
|
|
20200825,1046,14915,14920,14905,14910,49055
|
|
20200825,1047,14910,14915,14900,14915,243633
|
|
20200825,1048,14915,14920,14905,14905,133349
|
|
20200825,1049,14905,14905,14895,14895,175475
|
|
20200825,1050,14905,14905,14880,14890,159699
|
|
20200825,1051,14895,14900,14870,14875,216132
|
|
20200825,1052,14870,14920,14870,14910,444593
|
|
20200825,1053,14915,14935,14915,14920,350619
|
|
20200825,1054,14920,14925,14905,14910,102791
|
|
20200825,1055,14915,14940,14910,14930,203326
|
|
20200825,1056,14935,14935,14920,14925,138645
|
|
20200825,1057,14930,14945,14925,14935,149154
|
|
20200825,1058,14940,14945,14930,14930,152825
|
|
20200825,1059,14930,14940,14920,14925,42821
|
|
20200825,1100,14920,14940,14920,14940,202367
|
|
20200825,1101,14945,14965,14940,14955,398437
|
|
20200825,1102,14955,14955,14935,14950,66946
|
|
20200825,1103,14950,14960,14945,14955,59487
|
|
20200825,1104,14955,14970,14950,14965,140220
|
|
20200825,1105,14965,14970,14955,14970,74289
|
|
20200825,1106,14970,14985,14965,14985,245250
|
|
20200825,1107,14985,14985,14970,14985,142689
|
|
20200825,1108,14985,15000,14980,14995,159083
|
|
20200825,1109,14995,15025,14995,15015,312697
|
|
20200825,1110,15020,15025,15010,15015,169926
|
|
20200825,1111,15015,15015,14995,15015,211740
|
|
20200825,1112,15015,15020,15000,15005,126042
|
|
20200825,1113,15000,15010,15000,15005,69247
|
|
20200825,1114,15000,15030,15000,15020,254244
|
|
20200825,1115,15020,15020,15005,15015,90270
|
|
20200825,1116,15015,15035,15010,15030,270775
|
|
20200825,1117,15035,15045,15030,15040,206942
|
|
20200825,1118,15045,15065,15035,15065,597711
|
|
20200825,1119,15070,15070,15055,15055,127544
|
|
20200825,1120,15055,15060,15040,15040,258782
|
|
20200825,1121,15040,15070,15040,15065,182757
|
|
20200825,1122,15065,15070,15060,15070,57333
|
|
20200825,1123,15070,15085,15065,15085,155964
|
|
20200825,1124,15080,15100,15075,15095,169254
|
|
20200825,1125,15095,15100,15080,15085,132101
|
|
20200825,1126,15080,15100,15080,15090,177508
|
|
20200825,1127,15085,15090,15055,15060,161659
|
|
20200825,1128,15055,15070,15050,15060,178277
|
|
20200825,1129,15060,15090,15060,15090,55576
|
|
20200825,1130,15090,15095,15085,15090,125379
|
|
20200825,1131,15095,15110,15085,15090,254162
|
|
20200825,1132,15090,15095,15075,15080,82192
|
|
20200825,1133,15080,15080,15055,15065,139736
|
|
20200825,1134,15065,15075,15055,15075,76192
|
|
20200825,1135,15075,15075,15060,15065,23298
|
|
20200825,1136,15065,15085,15055,15075,67311
|
|
20200825,1137,15075,15080,15065,15070,25417
|
|
20200825,1138,15070,15075,15060,15075,88344
|
|
20200825,1139,15075,15075,15055,15060,48775
|
|
20200825,1140,15060,15060,15050,15050,64559
|
|
20200825,1141,15050,15070,15050,15070,68388
|
|
20200825,1142,15065,15070,15055,15065,34194
|
|
20200825,1143,15070,15070,15050,15055,30441
|
|
20200825,1144,15055,15060,15040,15045,89505
|
|
20200825,1145,15045,15055,15035,15040,124360
|
|
20200825,1146,15050,15050,15030,15040,88359
|
|
20200825,1147,15035,15060,15035,15050,241778
|
|
20200825,1148,15050,15065,15045,15060,47311
|
|
20200825,1149,15065,15075,15045,15050,94457
|
|
20200825,1150,15050,15055,15045,15050,36174
|
|
20200825,1151,15045,15060,15045,15055,48434
|
|
20200825,1152,15055,15060,15050,15055,32455
|
|
20200825,1153,15055,15060,15045,15055,29974
|
|
20200825,1154,15050,15065,15050,15055,21782
|
|
20200825,1155,15060,15070,15055,15060,50282
|
|
20200825,1156,15060,15070,15060,15060,54133
|
|
20200825,1157,15060,15065,15055,15060,26656
|
|
20200825,1158,15060,15065,15045,15060,53784
|
|
20200825,1159,15060,15065,15055,15060,18316
|
|
20200825,1200,15065,15070,15055,15060,40502
|
|
20200825,1201,15060,15060,15050,15050,99529
|
|
20200825,1202,15050,15050,15035,15035,211303
|
|
20200825,1203,15035,15045,15030,15035,59040
|
|
20200825,1204,15040,15040,15025,15030,96996
|
|
20200825,1205,15025,15030,15020,15025,66286
|
|
20200825,1206,15025,15030,15015,15025,119761
|
|
20200825,1207,15025,15040,15020,15035,54914
|
|
20200825,1208,15035,15045,15035,15040,31547
|
|
20200825,1209,15040,15045,15035,15040,55251
|
|
20200825,1210,15040,15040,15030,15030,63849
|
|
20200825,1211,15025,15045,15025,15040,19699
|
|
20200825,1212,15045,15045,15035,15035,27133
|
|
20200825,1213,15035,15040,15025,15025,15982
|
|
20200825,1214,15025,15035,15020,15030,22681
|
|
20200825,1215,15025,15030,15020,15030,22547
|
|
20200825,1216,15030,15040,15015,15020,64717
|
|
20200825,1217,15020,15030,15020,15025,7702
|
|
20200825,1218,15020,15025,15010,15025,94496
|
|
20200825,1219,15025,15025,15015,15015,31099
|
|
20200825,1220,15015,15015,15000,15005,61082
|
|
20200825,1221,15005,15005,14980,14995,397474
|
|
20200825,1222,14995,14995,14975,14990,78751
|
|
20200825,1223,14990,15000,14990,14995,35532
|
|
20200825,1224,14990,14995,14980,14985,83147
|
|
20200825,1225,14985,15000,14980,14990,37774
|
|
20200825,1226,14995,15000,14975,14975,116125
|
|
20200825,1227,14975,14990,14965,14985,141561
|
|
20200825,1228,14985,14990,14975,14990,13460
|
|
20200825,1229,14990,14995,14990,14995,41725
|
|
20200825,1230,14995,15010,14990,15005,185506
|
|
20200825,1231,15005,15015,14990,15010,133729
|
|
20200825,1232,15015,15025,15005,15010,300566
|
|
20200825,1233,15010,15020,15010,15015,53902
|
|
20200825,1234,15015,15030,15015,15025,156129
|
|
20200825,1235,15030,15030,15015,15030,75329
|
|
20200825,1236,15030,15035,15020,15025,105650
|
|
20200825,1237,15030,15040,15025,15035,80293
|
|
20200825,1238,15040,15050,15035,15050,362525
|
|
20200825,1239,15045,15055,15045,15055,100827
|
|
20200825,1240,15055,15060,15050,15055,101029
|
|
20200825,1241,15055,15060,15050,15050,58700
|
|
20200825,1242,15050,15055,15040,15045,82232
|
|
20200825,1243,15050,15055,15045,15055,51355
|
|
20200825,1244,15050,15060,15045,15050,79303
|
|
20200825,1245,15055,15055,15045,15045,21086
|
|
20200825,1246,15050,15050,15035,15040,158953
|
|
20200825,1247,15040,15040,15015,15035,222891
|
|
20200825,1248,15035,15040,15030,15030,70433
|
|
20200825,1249,15030,15035,15010,15020,64226
|
|
20200825,1250,15020,15030,15010,15025,51923
|
|
20200825,1251,15025,15040,15025,15030,83362
|
|
20200825,1252,15025,15035,15025,15035,104844
|
|
20200825,1253,15040,15045,15035,15035,118641
|
|
20200825,1254,15040,15040,15025,15025,39301
|
|
20200825,1255,15025,15035,15025,15025,21540
|
|
20200825,1256,15025,15035,15020,15035,29817
|
|
20200825,1257,15035,15040,15020,15030,7475
|
|
20200825,1258,15030,15040,15030,15030,72611
|
|
20200825,1259,15030,15045,15025,15040,157012
|
|
20200825,1300,15045,15045,15030,15040,22584
|
|
20200825,1301,15040,15055,15040,15055,138283
|
|
20200825,1302,15055,15060,15040,15040,307812
|
|
20200825,1303,15040,15045,15035,15045,59254
|
|
20200825,1304,15045,15055,15040,15045,31578
|
|
20200825,1305,15050,15050,15030,15035,61680
|
|
20200825,1306,15035,15050,15035,15050,119501
|
|
20200825,1307,15050,15050,15040,15045,14425
|
|
20200825,1308,15050,15050,15035,15035,35030
|
|
20200825,1309,15040,15040,15020,15020,45701
|
|
20200825,1310,15025,15030,15015,15025,152058
|
|
20200825,1311,15020,15030,15015,15015,24196
|
|
20200825,1312,15010,15015,15010,15010,31956
|
|
20200825,1313,15020,15020,15005,15010,53993
|
|
20200825,1314,15010,15010,15000,15000,103240
|
|
20200825,1315,15000,15005,14995,14995,53794
|
|
20200825,1316,15000,15000,14960,14960,172961
|
|
20200825,1317,14965,14965,14945,14950,242617
|
|
20200825,1318,14950,14955,14940,14950,58977
|
|
20200825,1319,14955,14970,14940,14965,138351
|
|
20200825,1320,14960,14960,14935,14945,157264
|
|
20200825,1321,14945,14960,14935,14960,106462
|
|
20200825,1322,14955,14960,14945,14950,42856
|
|
20200825,1323,14950,14960,14940,14955,147660
|
|
20200825,1324,14960,14960,14950,14955,366442
|
|
20200825,1325,14950,14980,14950,14975,373094
|
|
20200825,1326,14980,14990,14975,14975,241574
|
|
20200825,1327,14980,15000,14980,14995,154109
|
|
20200825,1328,14995,15005,14990,15005,123747
|
|
20200825,1329,15000,15000,14990,14995,219795
|
|
20200825,1330,14995,15000,14990,15000,95604
|
|
20200825,1331,15005,15005,14985,14990,46567
|
|
20200825,1332,14990,15000,14985,14995,65330
|
|
20200825,1333,14995,14995,14985,14990,22054
|
|
20200825,1334,14990,14995,14975,14975,94756
|
|
20200825,1335,14975,14990,14975,14985,75912
|
|
20200825,1336,14985,14990,14975,14980,26377
|
|
20200825,1337,14985,14985,14975,14985,45121
|
|
20200825,1338,14985,15000,14985,14990,53845
|
|
20200825,1339,14990,14990,14980,14990,22242
|
|
20200825,1340,14990,14995,14975,14975,60502
|
|
20200825,1341,14975,14980,14965,14965,111367
|
|
20200825,1342,14965,14980,14960,14975,19299
|
|
20200825,1343,14980,14980,14965,14965,36973
|
|
20200825,1344,14965,14980,14960,14970,83242
|
|
20200825,1345,14970,14980,14965,14975,17827
|
|
20200825,1346,14975,14975,14970,14975,45800
|
|
20200825,1347,14975,14990,14975,14985,45690
|
|
20200825,1348,14985,14990,14980,14985,13530
|
|
20200825,1349,14985,14995,14985,14990,38152
|
|
20200825,1350,14990,15005,14990,15005,122949
|
|
20200825,1351,15000,15005,14995,14995,138009
|
|
20200825,1352,15000,15015,14995,15010,161072
|
|
20200825,1353,15010,15020,15000,15005,206303
|
|
20200825,1354,15005,15010,14995,14995,46808
|
|
20200825,1355,15000,15005,14990,15005,105680
|
|
20200825,1356,15005,15005,14990,15005,50335
|
|
20200825,1357,15005,15010,14995,15000,20647
|
|
20200825,1358,15000,15005,14985,14995,45577
|
|
20200825,1359,14995,15000,14985,15000,37803
|
|
20200825,1400,14995,15005,14990,15000,28928
|
|
20200825,1401,15000,15005,14990,14995,69485
|
|
20200825,1402,14995,14995,14975,14980,78236
|
|
20200825,1403,14980,14985,14975,14985,47749
|
|
20200825,1404,14985,14990,14985,14985,22076
|
|
20200825,1405,14985,14995,14980,14990,15893
|
|
20200825,1406,14990,15000,14985,15000,103859
|
|
20200825,1407,15000,15000,14975,14975,36562
|
|
20200825,1408,14975,14980,14970,14975,83279
|
|
20200825,1409,14975,14985,14975,14985,40353
|
|
20200825,1410,14985,14985,14980,14980,271080
|
|
20200825,1411,14985,14985,14970,14970,532950
|
|
20200825,1412,14965,14975,14965,14970,45289
|
|
20200825,1413,14970,14980,14965,14980,151007
|
|
20200825,1414,14980,14985,14975,14980,68669
|
|
20200825,1415,14980,15000,14980,14995,184439
|
|
20200825,1416,15000,15015,14995,15010,176941
|
|
20200825,1417,15010,15015,15005,15015,136331
|
|
20200825,1418,15010,15020,15005,15020,88428
|
|
20200825,1419,15020,15035,15020,15025,136119
|
|
20200825,1420,15025,15025,15010,15020,130476
|
|
20200825,1421,15015,15030,15010,15025,146078
|
|
20200825,1422,15025,15025,15010,15015,33264
|
|
20200825,1423,15015,15020,15010,15010,33623
|
|
20200825,1424,15010,15015,15005,15005,47271
|
|
20200825,1425,15005,15015,15000,15015,31584
|
|
20200825,1426,15010,15010,14985,14985,52153
|
|
20200825,1427,14990,14995,14965,14965,117920
|
|
20200825,1428,14970,14990,14970,14985,68737
|
|
20200825,1429,14985,14995,14980,14985,45280
|
|
20200825,1430,14985,14985,14980,14985,31249
|
|
20200825,1431,14980,15020,14980,15010,115171
|
|
20200825,1432,15015,15020,15005,15005,46641
|
|
20200825,1433,15005,15015,15005,15005,71486
|
|
20200825,1434,15005,15010,14990,14995,20665
|
|
20200825,1435,14995,15015,14995,15010,27892
|
|
20200825,1436,15005,15030,15005,15030,131897
|
|
20200825,1437,15030,15030,15010,15010,59775
|
|
20200825,1438,15010,15025,15005,15020,43258
|
|
20200825,1439,15025,15040,15020,15040,134559
|
|
20200825,1440,15040,15040,15025,15030,50463
|
|
20200825,1441,15030,15035,15020,15030,46019
|
|
20200825,1442,15030,15040,15015,15015,134870
|
|
20200825,1443,15015,15025,15015,15020,19153
|
|
20200825,1444,15020,15035,15020,15035,35722
|
|
20200825,1445,15035,15045,15025,15025,336039
|
|
20200825,1446,15025,15035,15020,15035,31509
|
|
20200825,1447,15040,15040,15030,15035,14753
|
|
20200825,1448,15035,15035,15025,15025,40276
|
|
20200825,1449,15030,15030,15020,15020,46655
|
|
20200825,1450,15020,15025,15015,15015,63625
|
|
20200825,1451,15015,15020,15005,15010,130525
|
|
20200825,1452,15015,15030,15010,15020,47552
|
|
20200825,1453,15025,15030,15015,15025,43270
|
|
20200825,1454,15025,15030,15010,15025,199984
|
|
20200825,1455,15030,15030,15025,15025,37985
|
|
20200825,1456,15030,15030,15015,15025,19785
|
|
20200825,1457,15020,15025,15015,15015,4945
|
|
20200825,1458,15020,15030,15015,15025,15018
|
|
20200825,1459,15025,15035,15020,15035,51773
|
|
20200825,1500,15035,15045,15030,15030,319976
|
|
20200825,1501,15035,15055,15035,15045,200242
|
|
20200825,1502,15050,15050,15030,15040,75335
|
|
20200825,1503,15035,15050,15030,15040,164074
|
|
20200825,1504,15040,15060,15040,15055,153815
|
|
20200825,1505,15060,15065,15035,15045,136191
|
|
20200825,1506,15050,15070,15050,15070,81276
|
|
20200825,1507,15070,15070,15050,15050,90491
|
|
20200825,1508,15050,15055,15045,15050,295260
|
|
20200825,1509,15050,15060,15050,15055,58401
|
|
20200825,1510,15055,15060,15045,15055,129252
|
|
20200825,1511,15055,15070,15050,15065,81261
|
|
20200825,1512,15065,15070,15060,15065,64806
|
|
20200825,1513,15070,15080,15065,15075,215554
|
|
20200825,1514,15080,15080,15065,15075,129926
|
|
20200825,1515,15075,15080,15065,15080,107664
|
|
20200825,1516,15080,15095,15075,15090,209202
|
|
20200825,1517,15090,15100,15085,15090,97777
|
|
20200825,1518,15090,15100,15090,15095,67677
|
|
20200825,1519,15090,15105,15085,15105,372801
|
|
20200825,1520,15100,15105,15095,15105,216593
|
|
20200825,1530,15070,15070,15070,15070,535702
|