383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200907,0901,14890,14910,14820,14835,807053
|
|
20200907,0902,14835,14875,14820,14830,540094
|
|
20200907,0903,14830,14835,14775,14790,339315
|
|
20200907,0904,14790,14795,14750,14765,322501
|
|
20200907,0905,14765,14775,14740,14765,492943
|
|
20200907,0906,14770,14790,14760,14765,252205
|
|
20200907,0907,14765,14775,14735,14775,226069
|
|
20200907,0908,14775,14805,14775,14790,296076
|
|
20200907,0909,14795,14830,14780,14825,295673
|
|
20200907,0910,14830,14835,14805,14825,251787
|
|
20200907,0911,14820,14830,14805,14825,407279
|
|
20200907,0912,14825,14825,14790,14795,143764
|
|
20200907,0913,14795,14810,14785,14805,140858
|
|
20200907,0914,14805,14805,14780,14790,111136
|
|
20200907,0915,14790,14800,14770,14775,215944
|
|
20200907,0916,14775,14780,14760,14780,371615
|
|
20200907,0917,14780,14795,14760,14765,198147
|
|
20200907,0918,14770,14775,14750,14765,222301
|
|
20200907,0919,14770,14780,14755,14760,125329
|
|
20200907,0920,14760,14770,14745,14765,227076
|
|
20200907,0921,14765,14810,14760,14800,189297
|
|
20200907,0922,14800,14800,14785,14790,95663
|
|
20200907,0923,14785,14805,14785,14800,213652
|
|
20200907,0924,14805,14820,14800,14815,241801
|
|
20200907,0925,14815,14855,14815,14855,268859
|
|
20200907,0926,14855,14875,14850,14875,279169
|
|
20200907,0927,14870,14885,14865,14875,172667
|
|
20200907,0928,14875,14890,14865,14870,260682
|
|
20200907,0929,14870,14880,14855,14875,124666
|
|
20200907,0930,14880,14910,14880,14890,350696
|
|
20200907,0931,14890,14910,14885,14910,206175
|
|
20200907,0932,14915,14915,14890,14915,204604
|
|
20200907,0933,14910,14930,14910,14910,247106
|
|
20200907,0934,14915,14965,14915,14955,453202
|
|
20200907,0935,14955,14970,14950,14955,346096
|
|
20200907,0936,14955,14975,14950,14960,323731
|
|
20200907,0937,14965,14970,14945,14945,249071
|
|
20200907,0938,14945,14960,14930,14935,189564
|
|
20200907,0939,14940,14955,14930,14950,222059
|
|
20200907,0940,14950,14955,14940,14940,138340
|
|
20200907,0941,14945,14960,14945,14950,117725
|
|
20200907,0942,14955,14965,14950,14960,124374
|
|
20200907,0943,14965,15000,14965,14995,380611
|
|
20200907,0944,15000,15005,14980,14990,173250
|
|
20200907,0945,14985,14995,14975,14995,213484
|
|
20200907,0946,14995,15025,14995,15005,267638
|
|
20200907,0947,15005,15030,15005,15025,238671
|
|
20200907,0948,15030,15035,15020,15030,153906
|
|
20200907,0949,15025,15030,15015,15030,253658
|
|
20200907,0950,15030,15050,15030,15050,299538
|
|
20200907,0951,15050,15050,15025,15025,169619
|
|
20200907,0952,15030,15045,15025,15045,105165
|
|
20200907,0953,15040,15060,15035,15055,89024
|
|
20200907,0954,15055,15055,15025,15035,142303
|
|
20200907,0955,15035,15050,15010,15015,147483
|
|
20200907,0956,15010,15010,14980,14995,143490
|
|
20200907,0957,14990,14995,14980,14990,116034
|
|
20200907,0958,14995,15000,14965,14975,181139
|
|
20200907,0959,14980,15000,14980,14995,43877
|
|
20200907,1000,14995,15010,14990,15000,49954
|
|
20200907,1001,15000,15030,15000,15015,172171
|
|
20200907,1002,15010,15030,15010,15020,58572
|
|
20200907,1003,15020,15040,15020,15035,132081
|
|
20200907,1004,15035,15065,15035,15055,363989
|
|
20200907,1005,15055,15055,15030,15040,206445
|
|
20200907,1006,15040,15060,15040,15055,160721
|
|
20200907,1007,15050,15055,15040,15045,95651
|
|
20200907,1008,15045,15050,15010,15010,136315
|
|
20200907,1009,15010,15025,14985,15005,244253
|
|
20200907,1010,15005,15015,15000,15015,91143
|
|
20200907,1011,15015,15030,15010,15010,107498
|
|
20200907,1012,15010,15010,14970,14975,147292
|
|
20200907,1013,14975,14985,14955,14985,167332
|
|
20200907,1014,14985,14990,14975,14985,55231
|
|
20200907,1015,14985,14990,14970,14975,50809
|
|
20200907,1016,14980,14990,14970,14970,64325
|
|
20200907,1017,14965,14970,14930,14940,248991
|
|
20200907,1018,14940,14960,14935,14940,197642
|
|
20200907,1019,14945,14955,14920,14925,66408
|
|
20200907,1020,14930,14930,14910,14915,133941
|
|
20200907,1021,14925,14930,14915,14925,187787
|
|
20200907,1022,14925,14945,14920,14940,102594
|
|
20200907,1023,14940,14950,14930,14930,130611
|
|
20200907,1024,14930,14940,14925,14940,44149
|
|
20200907,1025,14940,14955,14935,14955,106402
|
|
20200907,1026,14950,14955,14945,14955,66939
|
|
20200907,1027,14960,14960,14945,14950,78082
|
|
20200907,1028,14950,14980,14950,14980,106929
|
|
20200907,1029,14980,14990,14970,14980,92778
|
|
20200907,1030,14985,14990,14975,14985,84167
|
|
20200907,1031,14990,14995,14980,14995,166080
|
|
20200907,1032,14995,15005,14990,14990,220847
|
|
20200907,1033,14985,15005,14985,15000,55385
|
|
20200907,1034,15005,15005,14995,15005,68347
|
|
20200907,1035,15000,15015,14990,14990,144568
|
|
20200907,1036,14995,14995,14975,14985,79271
|
|
20200907,1037,14985,15005,14980,14995,81726
|
|
20200907,1038,14995,15005,14995,15000,59986
|
|
20200907,1039,15005,15020,15000,15015,227460
|
|
20200907,1040,15015,15040,15015,15035,204689
|
|
20200907,1041,15035,15040,15015,15015,75342
|
|
20200907,1042,15020,15030,15020,15025,116250
|
|
20200907,1043,15030,15030,15020,15020,39437
|
|
20200907,1044,15025,15030,15005,15005,51708
|
|
20200907,1045,15010,15025,15010,15010,52154
|
|
20200907,1046,15010,15040,15010,15030,168527
|
|
20200907,1047,15030,15035,15015,15020,23493
|
|
20200907,1048,15020,15030,15000,15005,124455
|
|
20200907,1049,15005,15015,15000,15000,14859
|
|
20200907,1050,15000,15015,15000,15010,126511
|
|
20200907,1051,15010,15015,14990,14995,95521
|
|
20200907,1052,14995,15000,14985,14995,43173
|
|
20200907,1053,14995,14995,14985,14995,59209
|
|
20200907,1054,14990,14995,14985,14995,24598
|
|
20200907,1055,14990,14995,14980,14980,38074
|
|
20200907,1056,14980,14985,14960,14985,157054
|
|
20200907,1057,14985,15000,14985,14995,100283
|
|
20200907,1058,14995,14995,14990,14990,55353
|
|
20200907,1059,14990,14995,14980,14985,34922
|
|
20200907,1100,14990,14990,14975,14985,29544
|
|
20200907,1101,14985,15010,14980,14980,185649
|
|
20200907,1102,14975,14985,14970,14985,97732
|
|
20200907,1103,14990,15000,14980,14980,35201
|
|
20200907,1104,14975,14975,14960,14970,116415
|
|
20200907,1105,14970,14970,14955,14965,192403
|
|
20200907,1106,14965,14970,14960,14965,90463
|
|
20200907,1107,14965,14965,14960,14965,23877
|
|
20200907,1108,14965,14975,14955,14965,29914
|
|
20200907,1109,14965,14965,14955,14960,9894
|
|
20200907,1110,14960,14960,14930,14945,249432
|
|
20200907,1111,14945,14945,14925,14925,120673
|
|
20200907,1112,14930,14945,14920,14940,116840
|
|
20200907,1113,14935,14940,14930,14930,105882
|
|
20200907,1114,14930,14935,14905,14915,273966
|
|
20200907,1115,14915,14915,14905,14905,127584
|
|
20200907,1116,14910,14925,14905,14925,71283
|
|
20200907,1117,14920,14940,14915,14940,189015
|
|
20200907,1118,14940,14940,14930,14930,116356
|
|
20200907,1119,14925,14930,14910,14910,112028
|
|
20200907,1120,14915,14920,14905,14910,73332
|
|
20200907,1121,14905,14920,14885,14915,270070
|
|
20200907,1122,14915,14925,14910,14925,81048
|
|
20200907,1123,14925,14925,14915,14920,44384
|
|
20200907,1124,14920,14935,14910,14935,72084
|
|
20200907,1125,14935,14950,14930,14950,122685
|
|
20200907,1126,14950,14955,14945,14955,106448
|
|
20200907,1127,14955,14955,14940,14945,141276
|
|
20200907,1128,14945,14960,14935,14955,92800
|
|
20200907,1129,14960,14960,14945,14950,88425
|
|
20200907,1130,14950,14955,14945,14950,39322
|
|
20200907,1131,14950,14955,14935,14945,96518
|
|
20200907,1132,14945,14955,14935,14935,49233
|
|
20200907,1133,14935,14935,14920,14925,61302
|
|
20200907,1134,14925,14945,14925,14935,32148
|
|
20200907,1135,14930,14935,14925,14935,36688
|
|
20200907,1136,14935,14935,14920,14930,44788
|
|
20200907,1137,14930,14945,14925,14930,13359
|
|
20200907,1138,14935,14945,14930,14935,19618
|
|
20200907,1139,14935,14940,14925,14930,71316
|
|
20200907,1140,14925,14950,14920,14945,123297
|
|
20200907,1141,14945,14945,14935,14940,18069
|
|
20200907,1142,14940,14955,14940,14940,101263
|
|
20200907,1143,14940,14955,14940,14955,21955
|
|
20200907,1144,14950,14965,14945,14960,92908
|
|
20200907,1145,14960,14965,14925,14930,77925
|
|
20200907,1146,14930,14935,14920,14925,43102
|
|
20200907,1147,14925,14945,14920,14940,59388
|
|
20200907,1148,14935,14945,14925,14940,25147
|
|
20200907,1149,14940,14950,14940,14945,22928
|
|
20200907,1150,14945,14950,14935,14945,71337
|
|
20200907,1151,14945,14945,14935,14940,17496
|
|
20200907,1152,14945,14955,14940,14950,75668
|
|
20200907,1153,14940,14950,14940,14950,23715
|
|
20200907,1154,14950,14960,14945,14955,27913
|
|
20200907,1155,14955,14965,14955,14965,66691
|
|
20200907,1156,14965,14965,14955,14955,35455
|
|
20200907,1157,14955,14965,14955,14955,33958
|
|
20200907,1158,14960,14960,14950,14955,114335
|
|
20200907,1159,14955,14955,14950,14955,10722
|
|
20200907,1200,14955,14965,14955,14965,16124
|
|
20200907,1201,14965,14965,14950,14965,35154
|
|
20200907,1202,14960,14960,14945,14955,37258
|
|
20200907,1203,14955,14965,14950,14965,52042
|
|
20200907,1204,14965,14980,14960,14975,186684
|
|
20200907,1205,14980,14990,14980,14985,123966
|
|
20200907,1206,14985,14995,14980,14995,102477
|
|
20200907,1207,14995,14995,14985,14985,81274
|
|
20200907,1208,14985,15000,14985,14995,55897
|
|
20200907,1209,15000,15005,14985,15005,151088
|
|
20200907,1210,15000,15005,14990,14995,64971
|
|
20200907,1211,14995,15000,14990,14990,25192
|
|
20200907,1212,14990,15000,14990,14995,68853
|
|
20200907,1213,14995,15005,14995,15005,74797
|
|
20200907,1214,15005,15005,14985,14990,49319
|
|
20200907,1215,14990,14995,14980,14985,50904
|
|
20200907,1216,14985,14995,14980,14995,70754
|
|
20200907,1217,14995,15000,14990,14995,22613
|
|
20200907,1218,14995,15010,14995,15005,145595
|
|
20200907,1219,15005,15020,15005,15005,179803
|
|
20200907,1220,15005,15010,15000,15000,21434
|
|
20200907,1221,15000,15005,14990,14995,58664
|
|
20200907,1222,14995,14995,14985,14990,21730
|
|
20200907,1223,14990,14995,14985,14990,14518
|
|
20200907,1224,14990,14995,14985,14995,15252
|
|
20200907,1225,14995,15005,14995,15000,54635
|
|
20200907,1226,15000,15005,14995,14995,9970
|
|
20200907,1227,14995,15000,14990,15000,8466
|
|
20200907,1228,15000,15000,14990,14995,16861
|
|
20200907,1229,14995,14995,14990,14995,12550
|
|
20200907,1230,14995,15000,14995,14995,17830
|
|
20200907,1231,15000,15005,14990,14990,75450
|
|
20200907,1232,14990,14995,14985,14990,17086
|
|
20200907,1233,14990,14990,14980,14985,49458
|
|
20200907,1234,14980,14990,14980,14985,34718
|
|
20200907,1235,14990,14995,14985,14995,11483
|
|
20200907,1236,14995,15005,14990,14990,83895
|
|
20200907,1237,14995,15000,14990,15000,33153
|
|
20200907,1238,15000,15010,15000,15005,66388
|
|
20200907,1239,15010,15010,15000,15010,96295
|
|
20200907,1240,15005,15015,15005,15010,17478
|
|
20200907,1241,15005,15010,15005,15005,7394
|
|
20200907,1242,15005,15010,15005,15005,11795
|
|
20200907,1243,15005,15015,15005,15010,41555
|
|
20200907,1244,15010,15020,15005,15020,34484
|
|
20200907,1245,15020,15030,15015,15025,109882
|
|
20200907,1246,15030,15030,15015,15015,74263
|
|
20200907,1247,15015,15020,15010,15010,17570
|
|
20200907,1248,15010,15015,15000,15010,36495
|
|
20200907,1249,15010,15020,15005,15015,21827
|
|
20200907,1250,15015,15020,15010,15020,11667
|
|
20200907,1251,15020,15020,15000,15005,52076
|
|
20200907,1252,15000,15005,14995,15000,27304
|
|
20200907,1253,15005,15005,14990,14990,40981
|
|
20200907,1254,14990,14995,14985,14990,28344
|
|
20200907,1255,14990,15005,14985,14990,35304
|
|
20200907,1256,14990,15000,14990,14995,7685
|
|
20200907,1257,14995,15005,14995,15005,38658
|
|
20200907,1258,15000,15010,15000,15010,39305
|
|
20200907,1259,15010,15010,15000,15000,7542
|
|
20200907,1300,15000,15005,14995,15000,19495
|
|
20200907,1301,15000,15000,14980,14985,93502
|
|
20200907,1302,14990,14990,14985,14985,26428
|
|
20200907,1303,14985,14985,14970,14975,44229
|
|
20200907,1304,14975,14980,14965,14970,66745
|
|
20200907,1305,14975,14980,14965,14965,63998
|
|
20200907,1306,14965,14970,14960,14965,10465
|
|
20200907,1307,14960,14970,14950,14955,165366
|
|
20200907,1308,14960,14965,14955,14960,38352
|
|
20200907,1309,14960,14970,14955,14970,49745
|
|
20200907,1310,14970,14980,14970,14980,64916
|
|
20200907,1311,14980,14980,14975,14980,69724
|
|
20200907,1312,14980,14990,14980,14990,34558
|
|
20200907,1313,14990,14990,14980,14990,56047
|
|
20200907,1314,14985,14990,14970,14975,49736
|
|
20200907,1315,14975,14975,14965,14970,83903
|
|
20200907,1316,14970,14975,14965,14975,13414
|
|
20200907,1317,14975,14985,14970,14985,72597
|
|
20200907,1318,14990,14990,14980,14985,9489
|
|
20200907,1319,14985,14990,14985,14985,35649
|
|
20200907,1320,14985,14990,14980,14980,44180
|
|
20200907,1321,14980,14985,14975,14985,45223
|
|
20200907,1322,14985,14990,14980,14980,31418
|
|
20200907,1323,14985,14985,14980,14985,30109
|
|
20200907,1324,14985,14995,14985,14995,56337
|
|
20200907,1325,14995,14995,14985,14990,13031
|
|
20200907,1326,14995,15005,14995,14995,143276
|
|
20200907,1327,15000,15005,14990,15000,57111
|
|
20200907,1328,15000,15005,14990,14995,30438
|
|
20200907,1329,14995,15000,14995,14995,39586
|
|
20200907,1330,15000,15010,15000,15010,46729
|
|
20200907,1331,15010,15015,15000,15010,64981
|
|
20200907,1332,15010,15015,15010,15015,32568
|
|
20200907,1333,15015,15020,15015,15015,39093
|
|
20200907,1334,15015,15025,15015,15020,99054
|
|
20200907,1335,15020,15030,15020,15030,94103
|
|
20200907,1336,15025,15030,15015,15015,132470
|
|
20200907,1337,15015,15020,15010,15015,20126
|
|
20200907,1338,15015,15020,15010,15010,65174
|
|
20200907,1339,15005,15010,15000,15010,68441
|
|
20200907,1340,15010,15010,15000,15005,23878
|
|
20200907,1341,15005,15005,14995,14995,90851
|
|
20200907,1342,14990,15005,14990,15005,29007
|
|
20200907,1343,15005,15005,15000,15000,6120
|
|
20200907,1344,15000,15015,15000,15010,30759
|
|
20200907,1345,15015,15015,15010,15015,63700
|
|
20200907,1346,15010,15015,15005,15015,29588
|
|
20200907,1347,15010,15015,15010,15010,62771
|
|
20200907,1348,15015,15015,15000,15000,16271
|
|
20200907,1349,15000,15000,14980,14990,120564
|
|
20200907,1350,14990,14995,14985,14995,15473
|
|
20200907,1351,14995,14995,14985,14990,24858
|
|
20200907,1352,14990,14995,14980,14990,31022
|
|
20200907,1353,14990,14995,14985,14990,12629
|
|
20200907,1354,14990,15000,14990,14990,37115
|
|
20200907,1355,14990,14995,14980,14980,70780
|
|
20200907,1356,14980,15000,14980,15000,60533
|
|
20200907,1357,15000,15000,14990,14995,12612
|
|
20200907,1358,14990,14995,14985,14990,11653
|
|
20200907,1359,14985,14990,14980,14990,18284
|
|
20200907,1400,14985,14990,14980,14985,18186
|
|
20200907,1401,14985,14985,14975,14985,40421
|
|
20200907,1402,14985,14990,14980,14990,16500
|
|
20200907,1403,14990,14995,14990,14990,51137
|
|
20200907,1404,14985,14995,14985,14990,24261
|
|
20200907,1405,14985,14995,14985,14995,20160
|
|
20200907,1406,14995,15015,14995,15005,130810
|
|
20200907,1407,15005,15005,14990,14990,15737
|
|
20200907,1408,14990,14990,14975,14980,61267
|
|
20200907,1409,14980,14990,14980,14990,11213
|
|
20200907,1410,14985,14985,14975,14980,82698
|
|
20200907,1411,14975,14980,14970,14975,89176
|
|
20200907,1412,14975,14980,14975,14975,15879
|
|
20200907,1413,14970,14980,14965,14980,36451
|
|
20200907,1414,14980,14985,14975,14980,13592
|
|
20200907,1415,14980,14985,14970,14980,28665
|
|
20200907,1416,14985,14985,14970,14975,6520
|
|
20200907,1417,14970,14975,14970,14970,49773
|
|
20200907,1418,14965,14970,14960,14960,28411
|
|
20200907,1419,14965,14970,14960,14965,31377
|
|
20200907,1420,14970,14980,14965,14975,61622
|
|
20200907,1421,14975,14985,14975,14985,16186
|
|
20200907,1422,14980,14985,14970,14975,33871
|
|
20200907,1423,14970,14975,14965,14970,13175
|
|
20200907,1424,14970,14970,14965,14970,9085
|
|
20200907,1425,14970,14980,14970,14975,10370
|
|
20200907,1426,14975,14985,14975,14980,32506
|
|
20200907,1427,14975,14995,14975,14990,102736
|
|
20200907,1428,14990,15000,14985,15000,120220
|
|
20200907,1429,15000,15005,14995,15000,60639
|
|
20200907,1430,15000,15000,14990,14995,49983
|
|
20200907,1431,15000,15000,14985,14990,133340
|
|
20200907,1432,14990,14990,14980,14980,47710
|
|
20200907,1433,14980,14985,14980,14985,13471
|
|
20200907,1434,14985,15000,14985,14995,107321
|
|
20200907,1435,14995,15000,14985,14990,30629
|
|
20200907,1436,14990,14995,14985,14995,57129
|
|
20200907,1437,14995,14995,14975,14980,71988
|
|
20200907,1438,14980,14980,14955,14965,100568
|
|
20200907,1439,14965,14975,14965,14970,46064
|
|
20200907,1440,14970,14970,14960,14965,137390
|
|
20200907,1441,14965,14970,14960,14970,47290
|
|
20200907,1442,14975,14980,14970,14980,25209
|
|
20200907,1443,14975,14980,14975,14975,15878
|
|
20200907,1444,14975,14975,14970,14970,43603
|
|
20200907,1445,14970,14970,14965,14970,22897
|
|
20200907,1446,14975,14975,14970,14970,49865
|
|
20200907,1447,14970,14975,14965,14970,26656
|
|
20200907,1448,14970,14975,14970,14975,45245
|
|
20200907,1449,14970,14985,14970,14985,74156
|
|
20200907,1450,14985,14985,14975,14980,34976
|
|
20200907,1451,14980,15000,14980,14990,179475
|
|
20200907,1452,14990,14995,14970,14980,55549
|
|
20200907,1453,14980,14980,14965,14965,52238
|
|
20200907,1454,14970,14970,14955,14955,123245
|
|
20200907,1455,14955,14965,14945,14960,173680
|
|
20200907,1456,14960,14965,14945,14950,196096
|
|
20200907,1457,14950,14960,14945,14950,77722
|
|
20200907,1458,14950,14960,14950,14960,46858
|
|
20200907,1459,14955,14965,14955,14965,29109
|
|
20200907,1500,14965,14975,14965,14970,82627
|
|
20200907,1501,14970,15000,14965,14995,116640
|
|
20200907,1502,14990,15000,14990,14995,91370
|
|
20200907,1503,14995,15015,14990,15010,210017
|
|
20200907,1504,15010,15010,14995,15000,61540
|
|
20200907,1505,15000,15010,14990,15005,73336
|
|
20200907,1506,15000,15005,14985,14985,65110
|
|
20200907,1507,14985,15000,14975,14990,78415
|
|
20200907,1508,14990,14990,14980,14985,16366
|
|
20200907,1509,14985,14990,14955,14970,145714
|
|
20200907,1510,14975,14975,14960,14970,110859
|
|
20200907,1511,14970,14975,14965,14970,67082
|
|
20200907,1512,14970,14980,14960,14975,73627
|
|
20200907,1513,14975,14980,14970,14975,30857
|
|
20200907,1514,14975,14980,14970,14975,49163
|
|
20200907,1515,14980,14985,14965,14970,46322
|
|
20200907,1516,14965,14975,14960,14970,65794
|
|
20200907,1517,14970,14980,14970,14980,29265
|
|
20200907,1518,14975,14980,14970,14975,73049
|
|
20200907,1519,14975,14980,14970,14975,61679
|
|
20200907,1520,14975,14990,14975,14980,155528
|
|
20200907,1530,14980,14980,14980,14980,387579
|