383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200827,0901,15150,15160,15100,15125,848741
|
|
20200827,0902,15125,15140,15080,15090,403873
|
|
20200827,0903,15090,15145,15075,15100,372329
|
|
20200827,0904,15100,15135,15090,15095,317141
|
|
20200827,0905,15095,15095,15055,15065,446910
|
|
20200827,0906,15060,15080,15045,15050,324007
|
|
20200827,0907,15045,15060,15035,15040,234555
|
|
20200827,0908,15045,15065,15020,15020,197198
|
|
20200827,0909,15025,15025,14995,15000,333813
|
|
20200827,0910,14995,15015,14995,15000,203317
|
|
20200827,0911,15000,15040,14985,15035,278240
|
|
20200827,0912,15030,15070,15030,15060,313285
|
|
20200827,0913,15055,15085,15050,15070,343875
|
|
20200827,0914,15075,15095,15070,15090,196308
|
|
20200827,0915,15090,15095,15060,15085,246626
|
|
20200827,0916,15085,15085,15030,15035,244701
|
|
20200827,0917,15040,15040,15020,15020,217435
|
|
20200827,0918,15025,15045,15005,15005,173555
|
|
20200827,0919,15000,15040,15000,15025,158519
|
|
20200827,0920,15025,15040,15005,15005,140278
|
|
20200827,0921,15010,15035,14995,15030,252693
|
|
20200827,0922,15025,15045,15020,15040,104058
|
|
20200827,0923,15040,15050,15025,15035,130284
|
|
20200827,0924,15035,15050,15025,15045,150583
|
|
20200827,0925,15050,15050,15020,15020,111305
|
|
20200827,0926,15020,15035,15010,15015,52644
|
|
20200827,0927,15015,15015,14990,14990,233088
|
|
20200827,0928,14990,14990,14970,14985,185313
|
|
20200827,0929,14980,15020,14970,15015,80746
|
|
20200827,0930,15015,15030,15010,15015,121034
|
|
20200827,0931,15015,15035,15005,15035,105089
|
|
20200827,0932,15030,15035,14985,14990,173944
|
|
20200827,0933,14990,14990,14960,14980,115335
|
|
20200827,0934,14980,15005,14975,14980,144948
|
|
20200827,0935,14980,14980,14965,14965,81177
|
|
20200827,0936,14965,14985,14960,14970,137256
|
|
20200827,0937,14970,14980,14950,14960,140437
|
|
20200827,0938,14960,14975,14950,14975,118152
|
|
20200827,0939,14975,15020,14975,15015,229990
|
|
20200827,0940,15015,15025,14980,14985,162395
|
|
20200827,0941,14980,15000,14975,14995,71721
|
|
20200827,0942,14995,15025,14995,15020,151007
|
|
20200827,0943,15020,15025,14995,15020,90162
|
|
20200827,0944,15025,15030,14990,15015,102982
|
|
20200827,0945,15015,15015,14995,15005,40105
|
|
20200827,0946,15000,15015,14995,14995,72034
|
|
20200827,0947,14990,15020,14980,15010,145320
|
|
20200827,0948,15010,15040,15010,15035,236753
|
|
20200827,0949,15035,15055,15035,15045,155056
|
|
20200827,0950,15045,15070,15040,15070,136010
|
|
20200827,0951,15070,15085,15050,15055,318642
|
|
20200827,0952,15060,15095,15055,15090,180566
|
|
20200827,0953,15090,15115,15085,15110,234374
|
|
20200827,0954,15110,15115,15095,15105,212086
|
|
20200827,0955,15100,15110,15070,15075,143713
|
|
20200827,0956,15075,15110,15075,15095,180740
|
|
20200827,0957,15090,15115,15090,15115,103305
|
|
20200827,0958,15115,15115,15100,15100,65475
|
|
20200827,0959,15105,15105,15090,15100,83419
|
|
20200827,1000,15100,15100,15075,15090,80007
|
|
20200827,1001,15095,15120,15090,15115,222429
|
|
20200827,1002,15110,15145,15095,15130,258767
|
|
20200827,1003,15135,15140,15115,15135,95418
|
|
20200827,1004,15140,15165,15140,15165,402640
|
|
20200827,1005,15160,15175,15145,15150,259167
|
|
20200827,1006,15150,15170,15135,15145,139873
|
|
20200827,1007,15145,15145,15115,15115,140725
|
|
20200827,1008,15115,15135,15115,15125,119597
|
|
20200827,1009,15125,15125,15090,15095,146360
|
|
20200827,1010,15095,15100,15070,15070,518569
|
|
20200827,1011,15075,15085,15040,15050,266668
|
|
20200827,1012,15050,15060,15025,15035,137217
|
|
20200827,1013,15035,15060,15025,15030,249516
|
|
20200827,1014,15035,15035,14990,15000,263105
|
|
20200827,1015,15000,15010,14985,14995,146542
|
|
20200827,1016,15000,15010,14970,14975,314803
|
|
20200827,1017,14975,14975,14935,14940,442217
|
|
20200827,1018,14940,14970,14935,14955,275085
|
|
20200827,1019,14960,14965,14940,14965,230230
|
|
20200827,1020,14965,14980,14950,14980,129948
|
|
20200827,1021,14980,15025,14975,15020,395369
|
|
20200827,1022,15020,15025,15005,15010,391208
|
|
20200827,1023,15015,15015,14985,14985,143738
|
|
20200827,1024,14985,15005,14985,14995,262139
|
|
20200827,1025,14995,15025,14995,15020,164948
|
|
20200827,1026,15020,15020,14995,15010,117185
|
|
20200827,1027,15010,15015,14995,15000,61604
|
|
20200827,1028,14995,15025,14995,15010,75381
|
|
20200827,1029,15010,15030,14995,15025,61791
|
|
20200827,1030,15025,15040,15015,15035,213019
|
|
20200827,1031,15035,15040,15005,15005,59788
|
|
20200827,1032,15010,15025,15010,15025,104460
|
|
20200827,1033,15025,15025,14985,14990,129467
|
|
20200827,1034,14990,14990,14950,14960,400947
|
|
20200827,1035,14955,14960,14930,14945,372432
|
|
20200827,1036,14945,14945,14920,14930,240270
|
|
20200827,1037,14935,14945,14925,14930,134651
|
|
20200827,1038,14925,14945,14920,14925,181047
|
|
20200827,1039,14925,14955,14925,14935,77355
|
|
20200827,1040,14935,14935,14910,14920,188286
|
|
20200827,1041,14920,14930,14905,14920,180876
|
|
20200827,1042,14920,14925,14910,14915,83005
|
|
20200827,1043,14920,14930,14885,14890,313076
|
|
20200827,1044,14885,14900,14875,14880,324776
|
|
20200827,1045,14880,14880,14855,14860,130336
|
|
20200827,1046,14865,14865,14835,14840,333145
|
|
20200827,1047,14840,14865,14830,14850,205619
|
|
20200827,1048,14850,14890,14840,14885,481514
|
|
20200827,1049,14885,14885,14865,14865,240734
|
|
20200827,1050,14870,14895,14865,14890,173873
|
|
20200827,1051,14890,14915,14880,14910,308181
|
|
20200827,1052,14910,14935,14900,14925,207099
|
|
20200827,1053,14925,14935,14920,14925,313966
|
|
20200827,1054,14925,14930,14915,14925,168680
|
|
20200827,1055,14920,14925,14905,14920,254787
|
|
20200827,1056,14915,14920,14875,14885,352725
|
|
20200827,1057,14880,14890,14870,14880,115514
|
|
20200827,1058,14880,14910,14880,14905,163903
|
|
20200827,1059,14910,14920,14900,14920,124453
|
|
20200827,1100,14920,14930,14910,14920,210406
|
|
20200827,1101,14915,14950,14915,14950,212201
|
|
20200827,1102,14950,14960,14940,14955,178215
|
|
20200827,1103,14955,14955,14935,14945,201754
|
|
20200827,1104,14945,14960,14940,14945,88184
|
|
20200827,1105,14945,14945,14920,14925,273235
|
|
20200827,1106,14920,14930,14910,14920,130756
|
|
20200827,1107,14925,14925,14900,14905,124432
|
|
20200827,1108,14910,14920,14905,14915,88485
|
|
20200827,1109,14910,14945,14910,14945,46202
|
|
20200827,1110,14940,14945,14910,14910,55371
|
|
20200827,1111,14910,14910,14895,14905,98980
|
|
20200827,1112,14905,14915,14900,14910,17381
|
|
20200827,1113,14910,14910,14885,14895,111284
|
|
20200827,1114,14895,14910,14895,14895,55902
|
|
20200827,1115,14900,14920,14895,14915,65065
|
|
20200827,1116,14915,14930,14905,14915,62791
|
|
20200827,1117,14910,14915,14900,14905,230319
|
|
20200827,1118,14910,14910,14890,14895,87489
|
|
20200827,1119,14895,14895,14880,14885,87705
|
|
20200827,1120,14885,14890,14875,14875,63227
|
|
20200827,1121,14875,14880,14860,14860,147369
|
|
20200827,1122,14860,14860,14825,14825,385729
|
|
20200827,1123,14825,14845,14820,14835,191083
|
|
20200827,1124,14835,14845,14820,14825,181812
|
|
20200827,1125,14830,14845,14820,14825,223052
|
|
20200827,1126,14825,14840,14820,14825,197729
|
|
20200827,1127,14825,14865,14825,14860,98800
|
|
20200827,1128,14865,14900,14860,14900,360801
|
|
20200827,1129,14900,14915,14895,14900,211739
|
|
20200827,1130,14900,14905,14890,14890,147151
|
|
20200827,1131,14890,14890,14870,14880,130064
|
|
20200827,1132,14885,14900,14880,14900,42760
|
|
20200827,1133,14900,14910,14885,14905,144360
|
|
20200827,1134,14900,14915,14900,14905,126238
|
|
20200827,1135,14905,14920,14895,14895,62556
|
|
20200827,1136,14890,14915,14890,14910,32367
|
|
20200827,1137,14910,14915,14905,14915,70253
|
|
20200827,1138,14915,14915,14895,14900,58903
|
|
20200827,1139,14900,14920,14895,14915,44814
|
|
20200827,1140,14915,14930,14910,14920,97065
|
|
20200827,1141,14915,14930,14915,14925,126262
|
|
20200827,1142,14925,14935,14915,14925,104815
|
|
20200827,1143,14925,14930,14910,14925,82830
|
|
20200827,1144,14925,14935,14920,14930,61220
|
|
20200827,1145,14925,14945,14925,14940,63234
|
|
20200827,1146,14940,14955,14935,14950,221179
|
|
20200827,1147,14955,14960,14945,14960,84226
|
|
20200827,1148,14960,14965,14945,14950,132229
|
|
20200827,1149,14950,14970,14950,14965,124958
|
|
20200827,1150,14965,14970,14960,14960,56813
|
|
20200827,1151,14960,14970,14955,14960,96268
|
|
20200827,1152,14965,14975,14940,14940,180844
|
|
20200827,1153,14945,14955,14935,14940,116310
|
|
20200827,1154,14935,14940,14930,14935,30506
|
|
20200827,1155,14935,14945,14935,14945,51282
|
|
20200827,1156,14945,14945,14920,14920,99640
|
|
20200827,1157,14925,14925,14910,14925,26390
|
|
20200827,1158,14925,14925,14910,14920,34751
|
|
20200827,1159,14920,14935,14920,14935,27394
|
|
20200827,1200,14930,14950,14930,14945,27244
|
|
20200827,1201,14945,14950,14930,14930,130273
|
|
20200827,1202,14930,14930,14920,14925,69418
|
|
20200827,1203,14930,14945,14930,14945,24565
|
|
20200827,1204,14945,14945,14910,14915,53460
|
|
20200827,1205,14915,14920,14905,14910,44016
|
|
20200827,1206,14910,14925,14905,14925,26811
|
|
20200827,1207,14925,14925,14900,14905,48985
|
|
20200827,1208,14905,14905,14895,14900,87657
|
|
20200827,1209,14900,14915,14895,14910,42885
|
|
20200827,1210,14910,14915,14910,14915,14138
|
|
20200827,1211,14915,14915,14905,14910,11013
|
|
20200827,1212,14915,14925,14910,14920,35269
|
|
20200827,1213,14920,14930,14920,14930,46496
|
|
20200827,1214,14930,14950,14925,14945,82931
|
|
20200827,1215,14950,14950,14920,14920,89020
|
|
20200827,1216,14925,14945,14915,14945,57759
|
|
20200827,1217,14945,14965,14935,14965,93270
|
|
20200827,1218,14965,14980,14960,14980,172011
|
|
20200827,1219,14980,14990,14970,14985,150916
|
|
20200827,1220,14980,14990,14980,14990,82577
|
|
20200827,1221,14985,14990,14975,14975,77631
|
|
20200827,1222,14980,14980,14965,14970,81958
|
|
20200827,1223,14965,14990,14965,14985,116337
|
|
20200827,1224,14985,14985,14975,14980,23989
|
|
20200827,1225,14980,14990,14975,14980,22504
|
|
20200827,1226,14985,15000,14985,15000,123489
|
|
20200827,1227,15000,15010,14990,15000,154094
|
|
20200827,1228,15000,15005,14990,14995,61721
|
|
20200827,1229,14995,15010,14990,15010,91562
|
|
20200827,1230,15005,15015,15000,15010,97173
|
|
20200827,1231,15010,15015,14995,15005,88745
|
|
20200827,1232,15005,15005,14990,15000,83401
|
|
20200827,1233,15000,15005,14995,15000,34043
|
|
20200827,1234,15005,15010,15000,15000,56449
|
|
20200827,1235,15000,15010,14995,14995,30949
|
|
20200827,1236,14995,15010,14995,15005,46208
|
|
20200827,1237,15005,15030,15005,15025,140517
|
|
20200827,1238,15025,15030,15020,15025,48608
|
|
20200827,1239,15025,15025,15000,15005,45501
|
|
20200827,1240,15010,15010,14995,15000,96983
|
|
20200827,1241,15000,15000,14985,14995,208091
|
|
20200827,1242,14995,14995,14980,14985,177579
|
|
20200827,1243,14985,15005,14980,15000,95193
|
|
20200827,1244,15000,15010,14995,14995,106056
|
|
20200827,1245,14995,14995,14985,14995,51561
|
|
20200827,1246,14995,15000,14985,14985,69032
|
|
20200827,1247,14990,14990,14980,14980,14181
|
|
20200827,1248,14985,14995,14980,14995,41542
|
|
20200827,1249,14990,15015,14990,15010,78772
|
|
20200827,1250,15010,15025,15005,15020,161106
|
|
20200827,1251,15020,15025,15000,15000,64314
|
|
20200827,1252,15000,15005,14995,15005,74894
|
|
20200827,1253,15000,15005,14990,15005,33821
|
|
20200827,1254,15005,15015,15000,15015,64722
|
|
20200827,1255,15010,15015,15005,15010,97683
|
|
20200827,1256,15015,15015,14995,14995,29976
|
|
20200827,1257,15000,15000,14995,15000,28243
|
|
20200827,1258,14995,15010,14995,15005,38792
|
|
20200827,1259,15005,15005,14995,15000,5625
|
|
20200827,1300,15000,15010,14995,14995,36829
|
|
20200827,1301,14995,15010,14990,14995,49694
|
|
20200827,1302,15000,15005,15000,15000,25949
|
|
20200827,1303,15005,15005,14995,14995,24602
|
|
20200827,1304,14995,14995,14975,14975,128937
|
|
20200827,1305,14975,14980,14960,14970,89287
|
|
20200827,1306,14970,14970,14950,14950,92154
|
|
20200827,1307,14955,14970,14945,14945,143876
|
|
20200827,1308,14945,14960,14945,14955,182887
|
|
20200827,1309,14960,14960,14940,14945,72785
|
|
20200827,1310,14945,14945,14935,14935,89873
|
|
20200827,1311,14940,14950,14935,14950,25428
|
|
20200827,1312,14950,14965,14945,14955,68532
|
|
20200827,1313,14960,14960,14950,14960,10916
|
|
20200827,1314,14960,14975,14955,14975,64048
|
|
20200827,1315,14975,14975,14965,14970,108466
|
|
20200827,1316,14970,14970,14950,14950,35412
|
|
20200827,1317,14950,14960,14950,14960,12850
|
|
20200827,1318,14960,14960,14955,14955,15754
|
|
20200827,1319,14955,14955,14930,14935,63038
|
|
20200827,1320,14930,14945,14920,14945,111677
|
|
20200827,1321,14945,14945,14935,14935,28758
|
|
20200827,1322,14930,14940,14925,14935,68417
|
|
20200827,1323,14935,14945,14930,14930,29267
|
|
20200827,1324,14935,14935,14920,14925,121754
|
|
20200827,1325,14930,14935,14925,14930,32339
|
|
20200827,1326,14930,14940,14920,14935,59071
|
|
20200827,1327,14935,14935,14925,14925,24241
|
|
20200827,1328,14925,14940,14925,14940,119364
|
|
20200827,1329,14940,14945,14925,14930,59623
|
|
20200827,1330,14930,14935,14920,14935,114737
|
|
20200827,1331,14930,14940,14930,14940,43771
|
|
20200827,1332,14940,14970,14940,14960,154313
|
|
20200827,1333,14955,14970,14955,14965,51089
|
|
20200827,1334,14965,14970,14950,14960,67724
|
|
20200827,1335,14965,14975,14960,14960,53802
|
|
20200827,1336,14960,14960,14945,14945,38805
|
|
20200827,1337,14945,14955,14945,14955,256220
|
|
20200827,1338,14955,14955,14910,14910,156730
|
|
20200827,1339,14910,14910,14885,14905,191766
|
|
20200827,1340,14905,14915,14895,14905,73169
|
|
20200827,1341,14900,14920,14895,14920,83115
|
|
20200827,1342,14915,14915,14895,14915,80969
|
|
20200827,1343,14910,14910,14880,14885,109702
|
|
20200827,1344,14880,14885,14870,14880,193639
|
|
20200827,1345,14875,14880,14860,14865,99201
|
|
20200827,1346,14865,14870,14850,14860,136600
|
|
20200827,1347,14860,14875,14855,14865,82261
|
|
20200827,1348,14865,14875,14850,14860,244103
|
|
20200827,1349,14855,14860,14845,14845,87921
|
|
20200827,1350,14845,14855,14835,14855,120798
|
|
20200827,1351,14855,14870,14845,14870,96703
|
|
20200827,1352,14865,14890,14860,14875,309780
|
|
20200827,1353,14870,14890,14860,14880,78294
|
|
20200827,1354,14880,14895,14875,14890,103606
|
|
20200827,1355,14890,14905,14885,14885,131093
|
|
20200827,1356,14895,14900,14890,14895,73731
|
|
20200827,1357,14895,14895,14870,14875,86686
|
|
20200827,1358,14875,14880,14860,14870,81964
|
|
20200827,1359,14870,14885,14865,14880,30800
|
|
20200827,1400,14880,14885,14870,14885,35132
|
|
20200827,1401,14885,14885,14870,14875,60611
|
|
20200827,1402,14875,14885,14870,14880,32167
|
|
20200827,1403,14875,14895,14870,14890,124474
|
|
20200827,1404,14890,14905,14885,14885,127462
|
|
20200827,1405,14885,14905,14885,14905,58295
|
|
20200827,1406,14900,14905,14880,14885,142636
|
|
20200827,1407,14890,14895,14880,14880,52611
|
|
20200827,1408,14880,14880,14870,14875,48466
|
|
20200827,1409,14875,14875,14855,14865,175815
|
|
20200827,1410,14865,14865,14845,14865,73435
|
|
20200827,1411,14865,14875,14860,14870,54312
|
|
20200827,1412,14870,14880,14865,14880,47327
|
|
20200827,1413,14880,14880,14870,14870,135379
|
|
20200827,1414,14870,14875,14865,14870,25068
|
|
20200827,1415,14870,14880,14865,14870,292863
|
|
20200827,1416,14870,14890,14870,14885,54806
|
|
20200827,1417,14885,14900,14885,14900,123187
|
|
20200827,1418,14900,14925,14895,14920,184025
|
|
20200827,1419,14915,14930,14915,14925,216255
|
|
20200827,1420,14920,14935,14915,14935,148483
|
|
20200827,1421,14930,14955,14925,14950,519494
|
|
20200827,1422,14950,14960,14940,14950,158322
|
|
20200827,1423,14950,14950,14925,14925,68473
|
|
20200827,1424,14930,14930,14915,14920,93196
|
|
20200827,1425,14920,14945,14915,14945,102378
|
|
20200827,1426,14940,14945,14920,14920,65363
|
|
20200827,1427,14920,14925,14900,14905,145463
|
|
20200827,1428,14905,14930,14900,14930,98611
|
|
20200827,1429,14925,14940,14915,14915,173768
|
|
20200827,1430,14915,14915,14900,14910,61580
|
|
20200827,1431,14910,14910,14880,14880,324541
|
|
20200827,1432,14880,14890,14870,14880,77936
|
|
20200827,1433,14875,14885,14870,14885,149518
|
|
20200827,1434,14885,14900,14885,14890,23163
|
|
20200827,1435,14890,14910,14885,14910,141632
|
|
20200827,1436,14910,14915,14885,14895,147970
|
|
20200827,1437,14900,14905,14900,14900,18488
|
|
20200827,1438,14900,14910,14895,14900,77708
|
|
20200827,1439,14900,14900,14885,14895,72884
|
|
20200827,1440,14900,14900,14885,14900,54094
|
|
20200827,1441,14905,14905,14885,14900,149460
|
|
20200827,1442,14900,14900,14875,14885,170627
|
|
20200827,1443,14880,14895,14880,14890,70766
|
|
20200827,1444,14890,14890,14880,14890,70984
|
|
20200827,1445,14890,14900,14885,14885,37927
|
|
20200827,1446,14885,14890,14875,14890,45285
|
|
20200827,1447,14885,14920,14885,14920,200425
|
|
20200827,1448,14915,14925,14910,14920,147301
|
|
20200827,1449,14920,14930,14910,14920,90493
|
|
20200827,1450,14925,14935,14915,14935,138174
|
|
20200827,1451,14935,14940,14920,14935,95081
|
|
20200827,1452,14935,14940,14930,14930,22478
|
|
20200827,1453,14935,14945,14930,14935,131343
|
|
20200827,1454,14935,14955,14935,14950,148713
|
|
20200827,1455,14955,14965,14950,14960,117629
|
|
20200827,1456,14960,14965,14945,14945,47434
|
|
20200827,1457,14945,14955,14940,14950,68818
|
|
20200827,1458,14950,14950,14920,14925,55658
|
|
20200827,1459,14920,14945,14920,14940,51512
|
|
20200827,1500,14940,14945,14940,14940,38649
|
|
20200827,1501,14945,14945,14900,14915,173891
|
|
20200827,1502,14915,14920,14910,14910,79723
|
|
20200827,1503,14905,14905,14890,14895,50940
|
|
20200827,1504,14900,14905,14885,14890,70129
|
|
20200827,1505,14885,14900,14880,14895,70357
|
|
20200827,1506,14895,14895,14885,14885,68280
|
|
20200827,1507,14885,14905,14875,14900,125357
|
|
20200827,1508,14905,14910,14895,14895,50405
|
|
20200827,1509,14900,14900,14885,14885,28676
|
|
20200827,1510,14880,14885,14870,14875,113660
|
|
20200827,1511,14870,14885,14870,14880,41870
|
|
20200827,1512,14880,14880,14855,14855,155919
|
|
20200827,1513,14860,14865,14850,14850,69703
|
|
20200827,1514,14855,14855,14830,14835,145410
|
|
20200827,1515,14835,14860,14830,14850,214648
|
|
20200827,1516,14850,14850,14835,14835,68595
|
|
20200827,1517,14840,14840,14830,14840,77500
|
|
20200827,1518,14835,14840,14830,14835,154810
|
|
20200827,1519,14835,14840,14825,14830,109630
|
|
20200827,1520,14830,14835,14825,14835,107832
|
|
20200827,1530,14800,14800,14800,14800,507579
|