383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200729,0901,13850,13885,13805,13820,919165
|
|
20200729,0902,13815,13895,13815,13880,778556
|
|
20200729,0903,13880,13915,13880,13910,966819
|
|
20200729,0904,13910,13920,13835,13850,573526
|
|
20200729,0905,13845,13850,13810,13820,635191
|
|
20200729,0906,13820,13820,13780,13810,441219
|
|
20200729,0907,13810,13835,13805,13825,543828
|
|
20200729,0908,13825,13830,13805,13820,196822
|
|
20200729,0909,13820,13825,13785,13795,393738
|
|
20200729,0910,13800,13820,13795,13810,187534
|
|
20200729,0911,13805,13825,13800,13810,91055
|
|
20200729,0912,13810,13830,13810,13830,184901
|
|
20200729,0913,13830,13860,13830,13835,315455
|
|
20200729,0914,13840,13850,13815,13845,261057
|
|
20200729,0915,13845,13865,13835,13855,250482
|
|
20200729,0916,13860,13870,13850,13865,138267
|
|
20200729,0917,13860,13885,13850,13880,301492
|
|
20200729,0918,13880,13885,13860,13870,159234
|
|
20200729,0919,13865,13870,13855,13860,165436
|
|
20200729,0920,13865,13865,13845,13865,265150
|
|
20200729,0921,13860,13895,13860,13895,251877
|
|
20200729,0922,13890,13930,13885,13915,296759
|
|
20200729,0923,13915,13950,13915,13945,373778
|
|
20200729,0924,13940,13955,13930,13930,539659
|
|
20200729,0925,13935,13955,13935,13945,339585
|
|
20200729,0926,13945,13970,13940,13960,415587
|
|
20200729,0927,13960,13990,13955,13980,293479
|
|
20200729,0928,13980,13995,13975,13995,318213
|
|
20200729,0929,13990,14020,13990,14015,507889
|
|
20200729,0930,14015,14020,14010,14010,208233
|
|
20200729,0931,14020,14020,13990,14015,410411
|
|
20200729,0932,14015,14050,14015,14040,605182
|
|
20200729,0933,14035,14045,14025,14035,206648
|
|
20200729,0934,14035,14045,14025,14030,196440
|
|
20200729,0935,14030,14035,14015,14030,217725
|
|
20200729,0936,14030,14040,14025,14030,219983
|
|
20200729,0937,14030,14050,14030,14040,299445
|
|
20200729,0938,14045,14045,14030,14035,138266
|
|
20200729,0939,14035,14040,14025,14030,170538
|
|
20200729,0940,14030,14050,14030,14045,266973
|
|
20200729,0941,14045,14060,14025,14025,442018
|
|
20200729,0942,14025,14035,14020,14025,91790
|
|
20200729,0943,14030,14035,14020,14030,181248
|
|
20200729,0944,14030,14035,14025,14030,140706
|
|
20200729,0945,14025,14030,13995,14005,269931
|
|
20200729,0946,14005,14010,13985,13995,222471
|
|
20200729,0947,13995,14030,13995,14030,217221
|
|
20200729,0948,14035,14065,14030,14065,435598
|
|
20200729,0949,14065,14115,14060,14110,593108
|
|
20200729,0950,14110,14115,14090,14095,289542
|
|
20200729,0951,14090,14105,14085,14100,425475
|
|
20200729,0952,14100,14110,14095,14100,184034
|
|
20200729,0953,14105,14125,14105,14110,293055
|
|
20200729,0954,14110,14115,14095,14105,126303
|
|
20200729,0955,14100,14115,14095,14105,127742
|
|
20200729,0956,14105,14110,14100,14105,71323
|
|
20200729,0957,14105,14115,14100,14100,153433
|
|
20200729,0958,14100,14110,14090,14100,176023
|
|
20200729,0959,14100,14115,14085,14090,291719
|
|
20200729,1000,14090,14100,14080,14085,95030
|
|
20200729,1001,14085,14090,14070,14075,215354
|
|
20200729,1002,14080,14090,14030,14040,266577
|
|
20200729,1003,14035,14050,14030,14045,221839
|
|
20200729,1004,14050,14060,14045,14045,194547
|
|
20200729,1005,14050,14055,14035,14050,116320
|
|
20200729,1006,14045,14050,13995,14000,292689
|
|
20200729,1007,14000,14000,13970,13975,225855
|
|
20200729,1008,13975,13985,13960,13975,309897
|
|
20200729,1009,13980,13985,13965,13970,135288
|
|
20200729,1010,13970,13990,13965,13980,92144
|
|
20200729,1011,13980,13980,13955,13965,148574
|
|
20200729,1012,13965,13970,13950,13965,206027
|
|
20200729,1013,13965,13990,13960,13965,198356
|
|
20200729,1014,13965,13970,13945,13950,381615
|
|
20200729,1015,13950,13970,13950,13960,89554
|
|
20200729,1016,13960,13990,13955,13980,134126
|
|
20200729,1017,13980,13990,13970,13975,138476
|
|
20200729,1018,13975,13985,13970,13985,337255
|
|
20200729,1019,13990,13995,13975,13995,140878
|
|
20200729,1020,13990,13995,13980,13980,125914
|
|
20200729,1021,13980,14000,13980,13995,253601
|
|
20200729,1022,13995,14000,13980,14000,60495
|
|
20200729,1023,14000,14005,13995,14005,206970
|
|
20200729,1024,14005,14015,14000,14010,80688
|
|
20200729,1025,14010,14020,14005,14005,86768
|
|
20200729,1026,14005,14010,13990,13995,200860
|
|
20200729,1027,13995,14000,13965,13975,164292
|
|
20200729,1028,13975,13975,13940,13945,137780
|
|
20200729,1029,13945,13945,13910,13925,165813
|
|
20200729,1030,13925,13925,13900,13910,197669
|
|
20200729,1031,13915,13920,13900,13920,440004
|
|
20200729,1032,13915,13920,13885,13895,349452
|
|
20200729,1033,13890,13890,13865,13875,163270
|
|
20200729,1034,13875,13875,13845,13845,271702
|
|
20200729,1035,13845,13860,13840,13845,297953
|
|
20200729,1036,13850,13875,13840,13865,319228
|
|
20200729,1037,13865,13870,13845,13865,252218
|
|
20200729,1038,13865,13885,13865,13880,318157
|
|
20200729,1039,13880,13890,13875,13890,174314
|
|
20200729,1040,13885,13890,13880,13885,127438
|
|
20200729,1041,13890,13890,13870,13885,216293
|
|
20200729,1042,13880,13890,13870,13875,283911
|
|
20200729,1043,13880,13895,13875,13885,83056
|
|
20200729,1044,13885,13910,13880,13905,144646
|
|
20200729,1045,13905,13940,13905,13940,216352
|
|
20200729,1046,13935,13950,13920,13920,466113
|
|
20200729,1047,13920,13925,13910,13920,142452
|
|
20200729,1048,13920,13940,13920,13935,118388
|
|
20200729,1049,13940,13955,13940,13950,426089
|
|
20200729,1050,13950,13960,13940,13940,210029
|
|
20200729,1051,13940,13945,13935,13935,82892
|
|
20200729,1052,13940,13940,13925,13930,107187
|
|
20200729,1053,13930,13960,13930,13950,73002
|
|
20200729,1054,13955,13960,13935,13940,43009
|
|
20200729,1055,13940,13945,13935,13940,20620
|
|
20200729,1056,13940,13945,13935,13940,93038
|
|
20200729,1057,13940,13945,13935,13935,87156
|
|
20200729,1058,13935,13935,13925,13935,239931
|
|
20200729,1059,13930,13940,13925,13930,143826
|
|
20200729,1100,13925,13955,13925,13955,199574
|
|
20200729,1101,13955,13960,13940,13945,76602
|
|
20200729,1102,13945,13950,13935,13940,72716
|
|
20200729,1103,13945,13965,13945,13960,65127
|
|
20200729,1104,13960,13965,13950,13960,63338
|
|
20200729,1105,13960,13970,13955,13960,108284
|
|
20200729,1106,13955,13960,13945,13950,88820
|
|
20200729,1107,13955,13955,13945,13955,29313
|
|
20200729,1108,13955,13970,13955,13965,94452
|
|
20200729,1109,13970,13970,13960,13965,157282
|
|
20200729,1110,13970,13970,13955,13965,173006
|
|
20200729,1111,13965,13980,13965,13975,49518
|
|
20200729,1112,13980,13985,13975,13980,170855
|
|
20200729,1113,13985,13990,13980,13985,283192
|
|
20200729,1114,13985,13990,13980,13990,100026
|
|
20200729,1115,13985,14005,13985,13995,142707
|
|
20200729,1116,13995,14015,13995,14015,209034
|
|
20200729,1117,14015,14015,14005,14010,135370
|
|
20200729,1118,14010,14015,14000,14010,106651
|
|
20200729,1119,14015,14020,13995,13995,116521
|
|
20200729,1120,14000,14000,13985,13990,110252
|
|
20200729,1121,13990,14010,13990,14010,101307
|
|
20200729,1122,14010,14010,13990,13995,99451
|
|
20200729,1123,13995,14015,13990,14010,152878
|
|
20200729,1124,14015,14035,14010,14025,347187
|
|
20200729,1125,14025,14025,14015,14020,95555
|
|
20200729,1126,14020,14040,14020,14035,166670
|
|
20200729,1127,14030,14035,14020,14020,178890
|
|
20200729,1128,14025,14025,14010,14010,84823
|
|
20200729,1129,14015,14025,14005,14015,113273
|
|
20200729,1130,14015,14020,14005,14015,44750
|
|
20200729,1131,14015,14015,14005,14015,68515
|
|
20200729,1132,14015,14015,13995,14000,156008
|
|
20200729,1133,14000,14010,13995,14000,111358
|
|
20200729,1134,14005,14005,13980,13980,130210
|
|
20200729,1135,13985,13985,13960,13960,333657
|
|
20200729,1136,13960,13970,13955,13960,46908
|
|
20200729,1137,13960,13965,13945,13955,77648
|
|
20200729,1138,13955,13955,13940,13940,28281
|
|
20200729,1139,13945,13960,13945,13950,78263
|
|
20200729,1140,13950,13950,13930,13940,160632
|
|
20200729,1141,13935,13940,13915,13920,123377
|
|
20200729,1142,13925,13925,13915,13925,53986
|
|
20200729,1143,13925,13930,13910,13920,102257
|
|
20200729,1144,13920,13920,13910,13920,36590
|
|
20200729,1145,13920,13925,13910,13920,39376
|
|
20200729,1146,13920,13950,13920,13945,85120
|
|
20200729,1147,13945,13950,13940,13950,43225
|
|
20200729,1148,13950,13955,13940,13950,118455
|
|
20200729,1149,13950,13950,13935,13945,108851
|
|
20200729,1150,13945,13945,13940,13940,97233
|
|
20200729,1151,13945,13950,13925,13930,80982
|
|
20200729,1152,13935,13935,13920,13920,53104
|
|
20200729,1153,13925,13925,13910,13920,117269
|
|
20200729,1154,13915,13920,13905,13910,54503
|
|
20200729,1155,13910,13910,13900,13910,36688
|
|
20200729,1156,13905,13920,13905,13920,114827
|
|
20200729,1157,13920,13930,13915,13930,52898
|
|
20200729,1158,13925,13940,13925,13940,181628
|
|
20200729,1159,13940,13950,13940,13950,61533
|
|
20200729,1200,13945,13955,13945,13950,131654
|
|
20200729,1201,13955,13960,13950,13955,30416
|
|
20200729,1202,13955,13970,13955,13970,110789
|
|
20200729,1203,13965,13975,13960,13965,64131
|
|
20200729,1204,13965,13980,13960,13980,95448
|
|
20200729,1205,13975,13980,13965,13965,63128
|
|
20200729,1206,13965,13970,13965,13970,18046
|
|
20200729,1207,13970,13985,13965,13980,102284
|
|
20200729,1208,13980,13985,13975,13975,75497
|
|
20200729,1209,13975,13985,13975,13980,118262
|
|
20200729,1210,13980,13985,13975,13985,56512
|
|
20200729,1211,13980,13990,13980,13990,99012
|
|
20200729,1212,13990,13995,13980,13980,70220
|
|
20200729,1213,13985,13985,13975,13985,31647
|
|
20200729,1214,13985,13990,13980,13985,47029
|
|
20200729,1215,13985,13995,13985,13990,96478
|
|
20200729,1216,13995,14000,13985,13985,140314
|
|
20200729,1217,13985,13990,13975,13985,155806
|
|
20200729,1218,13985,13990,13980,13985,18010
|
|
20200729,1219,13985,13985,13980,13985,25945
|
|
20200729,1220,13980,13995,13980,13990,48879
|
|
20200729,1221,13985,13995,13985,13990,43997
|
|
20200729,1222,13995,14000,13985,14000,64820
|
|
20200729,1223,14000,14010,13995,14005,115261
|
|
20200729,1224,14005,14005,14000,14000,156978
|
|
20200729,1225,14000,14010,13990,14000,39067
|
|
20200729,1226,14000,14010,13995,14005,60875
|
|
20200729,1227,14005,14005,13985,13985,25175
|
|
20200729,1228,13985,13990,13965,13965,62994
|
|
20200729,1229,13965,13970,13955,13960,134159
|
|
20200729,1230,13960,13970,13955,13960,64179
|
|
20200729,1231,13960,13975,13955,13975,56495
|
|
20200729,1232,13970,13980,13970,13970,37441
|
|
20200729,1233,13970,13975,13970,13975,37141
|
|
20200729,1234,13980,13980,13965,13965,33929
|
|
20200729,1235,13965,13970,13960,13965,40379
|
|
20200729,1236,13965,13970,13945,13955,71671
|
|
20200729,1237,13955,13960,13945,13950,30861
|
|
20200729,1238,13945,13950,13940,13950,17278
|
|
20200729,1239,13950,13950,13930,13930,82266
|
|
20200729,1240,13935,13945,13930,13945,26600
|
|
20200729,1241,13945,13945,13940,13940,60491
|
|
20200729,1242,13945,13945,13930,13935,64776
|
|
20200729,1243,13930,13935,13915,13915,79892
|
|
20200729,1244,13915,13920,13900,13910,78154
|
|
20200729,1245,13910,13910,13890,13900,149546
|
|
20200729,1246,13900,13920,13895,13915,171458
|
|
20200729,1247,13910,13925,13910,13920,72390
|
|
20200729,1248,13920,13925,13915,13920,170888
|
|
20200729,1249,13925,13925,13915,13920,54005
|
|
20200729,1250,13920,13925,13920,13920,57342
|
|
20200729,1251,13920,13935,13920,13935,40279
|
|
20200729,1252,13935,13935,13925,13930,46571
|
|
20200729,1253,13930,13935,13915,13920,141831
|
|
20200729,1254,13915,13920,13905,13920,110985
|
|
20200729,1255,13920,13920,13905,13910,87965
|
|
20200729,1256,13910,13920,13905,13920,76989
|
|
20200729,1257,13920,13940,13920,13940,120282
|
|
20200729,1258,13940,13945,13935,13945,80021
|
|
20200729,1259,13945,13950,13935,13945,39265
|
|
20200729,1300,13945,13960,13940,13955,163961
|
|
20200729,1301,13955,13965,13950,13965,188288
|
|
20200729,1302,13965,13970,13960,13960,36549
|
|
20200729,1303,13960,13975,13955,13970,53557
|
|
20200729,1304,13970,13975,13955,13960,116008
|
|
20200729,1305,13960,13960,13950,13950,28602
|
|
20200729,1306,13950,13955,13945,13950,35060
|
|
20200729,1307,13950,13950,13935,13935,41334
|
|
20200729,1308,13935,13940,13930,13940,25391
|
|
20200729,1309,13935,13940,13930,13930,4844
|
|
20200729,1310,13935,13940,13930,13935,35657
|
|
20200729,1311,13930,13940,13925,13940,69747
|
|
20200729,1312,13940,13950,13940,13945,62923
|
|
20200729,1313,13945,13950,13940,13945,6702
|
|
20200729,1314,13945,13945,13940,13940,23494
|
|
20200729,1315,13940,13945,13935,13940,39163
|
|
20200729,1316,13935,13945,13935,13940,40348
|
|
20200729,1317,13940,13955,13940,13945,68927
|
|
20200729,1318,13940,13945,13940,13940,17776
|
|
20200729,1319,13940,13940,13915,13915,129005
|
|
20200729,1320,13915,13915,13905,13910,195950
|
|
20200729,1321,13910,13935,13910,13935,46084
|
|
20200729,1322,13935,13945,13935,13945,40791
|
|
20200729,1323,13945,13945,13935,13940,43755
|
|
20200729,1324,13945,13945,13920,13925,109620
|
|
20200729,1325,13925,13925,13910,13915,90124
|
|
20200729,1326,13915,13920,13910,13910,143738
|
|
20200729,1327,13910,13915,13905,13915,49257
|
|
20200729,1328,13915,13925,13915,13920,44916
|
|
20200729,1329,13920,13940,13920,13940,192038
|
|
20200729,1330,13935,13935,13920,13920,84748
|
|
20200729,1331,13920,13925,13920,13920,41878
|
|
20200729,1332,13920,13920,13910,13910,109550
|
|
20200729,1333,13910,13910,13880,13895,299859
|
|
20200729,1334,13895,13905,13895,13900,136920
|
|
20200729,1335,13900,13900,13875,13885,165716
|
|
20200729,1336,13880,13890,13880,13885,18738
|
|
20200729,1337,13885,13885,13870,13880,179628
|
|
20200729,1338,13885,13885,13870,13870,192935
|
|
20200729,1339,13865,13890,13865,13880,180821
|
|
20200729,1340,13880,13890,13875,13890,58801
|
|
20200729,1341,13890,13890,13880,13880,36591
|
|
20200729,1342,13875,13880,13870,13875,46073
|
|
20200729,1343,13875,13885,13875,13885,29174
|
|
20200729,1344,13885,13885,13875,13885,23772
|
|
20200729,1345,13885,13890,13880,13890,42246
|
|
20200729,1346,13885,13890,13875,13880,60812
|
|
20200729,1347,13880,13880,13860,13865,108063
|
|
20200729,1348,13865,13865,13850,13855,146735
|
|
20200729,1349,13855,13860,13830,13835,498305
|
|
20200729,1350,13840,13840,13800,13805,269791
|
|
20200729,1351,13805,13830,13805,13830,270055
|
|
20200729,1352,13830,13840,13825,13830,157935
|
|
20200729,1353,13830,13840,13825,13840,171020
|
|
20200729,1354,13835,13840,13820,13825,84254
|
|
20200729,1355,13825,13825,13805,13810,99194
|
|
20200729,1356,13810,13815,13800,13800,277691
|
|
20200729,1357,13800,13820,13795,13820,143202
|
|
20200729,1358,13820,13825,13810,13825,69256
|
|
20200729,1359,13825,13830,13815,13815,159988
|
|
20200729,1400,13815,13820,13805,13815,66349
|
|
20200729,1401,13815,13815,13800,13805,103330
|
|
20200729,1402,13800,13805,13780,13790,185131
|
|
20200729,1403,13790,13800,13785,13790,174839
|
|
20200729,1404,13790,13800,13785,13800,20421
|
|
20200729,1405,13800,13825,13800,13825,95431
|
|
20200729,1406,13820,13835,13810,13835,180208
|
|
20200729,1407,13830,13835,13815,13820,171843
|
|
20200729,1408,13820,13825,13810,13825,62595
|
|
20200729,1409,13825,13845,13825,13840,138953
|
|
20200729,1410,13845,13860,13840,13855,146154
|
|
20200729,1411,13855,13860,13850,13855,160354
|
|
20200729,1412,13855,13870,13850,13850,143838
|
|
20200729,1413,13855,13860,13845,13850,84402
|
|
20200729,1414,13850,13850,13830,13840,87057
|
|
20200729,1415,13845,13850,13835,13850,16337
|
|
20200729,1416,13850,13850,13835,13835,45270
|
|
20200729,1417,13835,13845,13830,13840,26144
|
|
20200729,1418,13840,13870,13835,13860,149353
|
|
20200729,1419,13860,13870,13860,13870,117468
|
|
20200729,1420,13870,13880,13870,13880,79508
|
|
20200729,1421,13875,13880,13865,13880,57311
|
|
20200729,1422,13875,13895,13875,13895,182307
|
|
20200729,1423,13895,13895,13880,13890,116947
|
|
20200729,1424,13890,13900,13880,13895,114277
|
|
20200729,1425,13895,13905,13895,13905,188497
|
|
20200729,1426,13905,13905,13895,13895,117373
|
|
20200729,1427,13895,13895,13885,13885,34454
|
|
20200729,1428,13890,13900,13885,13900,128013
|
|
20200729,1429,13905,13910,13900,13900,62603
|
|
20200729,1430,13905,13915,13895,13915,192654
|
|
20200729,1431,13915,13935,13910,13920,381427
|
|
20200729,1432,13915,13920,13905,13905,155658
|
|
20200729,1433,13910,13915,13895,13900,115096
|
|
20200729,1434,13900,13915,13895,13915,71966
|
|
20200729,1435,13910,13925,13910,13915,97041
|
|
20200729,1436,13915,13930,13915,13930,90878
|
|
20200729,1437,13925,13940,13925,13930,184316
|
|
20200729,1438,13935,13940,13930,13940,154290
|
|
20200729,1439,13935,13945,13935,13945,101206
|
|
20200729,1440,13945,13955,13940,13945,234474
|
|
20200729,1441,13950,13965,13945,13955,202165
|
|
20200729,1442,13950,13955,13930,13935,178973
|
|
20200729,1443,13940,13945,13920,13920,142695
|
|
20200729,1444,13920,13920,13905,13910,103667
|
|
20200729,1445,13910,13930,13910,13920,97839
|
|
20200729,1446,13925,13935,13925,13930,105329
|
|
20200729,1447,13930,13930,13915,13915,114128
|
|
20200729,1448,13920,13925,13910,13925,53596
|
|
20200729,1449,13925,13925,13910,13915,18083
|
|
20200729,1450,13910,13920,13910,13920,77432
|
|
20200729,1451,13920,13945,13915,13945,243467
|
|
20200729,1452,13940,13960,13935,13960,414717
|
|
20200729,1453,13955,13960,13940,13950,193135
|
|
20200729,1454,13950,13955,13950,13950,48704
|
|
20200729,1455,13950,13965,13950,13960,238402
|
|
20200729,1456,13960,13960,13945,13955,87316
|
|
20200729,1457,13955,13955,13945,13950,28025
|
|
20200729,1458,13950,13950,13935,13935,124461
|
|
20200729,1459,13935,13945,13925,13945,339316
|
|
20200729,1500,13945,13955,13940,13950,114062
|
|
20200729,1501,13950,13965,13945,13960,195716
|
|
20200729,1502,13960,13965,13955,13955,62162
|
|
20200729,1503,13955,13975,13955,13965,197093
|
|
20200729,1504,13960,13965,13950,13960,117524
|
|
20200729,1505,13960,13965,13955,13955,142636
|
|
20200729,1506,13955,13960,13945,13955,135900
|
|
20200729,1507,13955,13965,13955,13955,101778
|
|
20200729,1508,13955,13960,13940,13940,81896
|
|
20200729,1509,13940,13950,13935,13945,54955
|
|
20200729,1510,13945,13960,13945,13950,99757
|
|
20200729,1511,13950,13950,13935,13940,70024
|
|
20200729,1512,13935,13940,13930,13930,47411
|
|
20200729,1513,13940,13940,13925,13925,94260
|
|
20200729,1514,13925,13945,13925,13940,52359
|
|
20200729,1515,13940,13940,13930,13935,23760
|
|
20200729,1516,13940,13945,13935,13940,56604
|
|
20200729,1517,13935,13950,13930,13950,119442
|
|
20200729,1518,13950,13955,13940,13950,65992
|
|
20200729,1519,13945,13950,13940,13945,47592
|
|
20200729,1520,13945,13950,13940,13945,112759
|
|
20200729,1530,13945,13945,13945,13945,435679
|