383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200727,0901,12960,13025,12960,13020,572258
|
|
20200727,0902,13025,13100,13025,13085,1094667
|
|
20200727,0903,13090,13140,13090,13135,720118
|
|
20200727,0904,13135,13150,13105,13125,595695
|
|
20200727,0905,13125,13140,13100,13125,494289
|
|
20200727,0906,13125,13145,13115,13140,653644
|
|
20200727,0907,13140,13145,13125,13135,357783
|
|
20200727,0908,13140,13140,13120,13135,392468
|
|
20200727,0909,13135,13170,13135,13160,758974
|
|
20200727,0910,13160,13170,13145,13170,474895
|
|
20200727,0911,13165,13170,13150,13150,269705
|
|
20200727,0912,13155,13170,13150,13160,191300
|
|
20200727,0913,13165,13190,13165,13175,361651
|
|
20200727,0914,13175,13180,13160,13170,230131
|
|
20200727,0915,13170,13175,13160,13165,79049
|
|
20200727,0916,13165,13180,13155,13170,300528
|
|
20200727,0917,13175,13175,13155,13155,323075
|
|
20200727,0918,13160,13170,13155,13170,181895
|
|
20200727,0919,13170,13185,13165,13185,246439
|
|
20200727,0920,13180,13205,13180,13195,720053
|
|
20200727,0921,13190,13210,13185,13200,231960
|
|
20200727,0922,13195,13215,13190,13210,274478
|
|
20200727,0923,13210,13215,13200,13200,112179
|
|
20200727,0924,13200,13200,13185,13190,102452
|
|
20200727,0925,13190,13205,13180,13200,136519
|
|
20200727,0926,13200,13205,13190,13200,102882
|
|
20200727,0927,13200,13200,13190,13195,47849
|
|
20200727,0928,13195,13200,13195,13195,311428
|
|
20200727,0929,13195,13220,13195,13215,304706
|
|
20200727,0930,13215,13235,13215,13230,324627
|
|
20200727,0931,13230,13245,13210,13225,235923
|
|
20200727,0932,13225,13235,13225,13230,130394
|
|
20200727,0933,13230,13240,13215,13215,199201
|
|
20200727,0934,13220,13220,13210,13220,127555
|
|
20200727,0935,13215,13225,13205,13205,101115
|
|
20200727,0936,13210,13220,13210,13210,140214
|
|
20200727,0937,13215,13220,13215,13215,81401
|
|
20200727,0938,13215,13230,13210,13220,73840
|
|
20200727,0939,13220,13235,13220,13225,151687
|
|
20200727,0940,13225,13240,13215,13230,156950
|
|
20200727,0941,13230,13235,13215,13225,53884
|
|
20200727,0942,13225,13235,13220,13225,69839
|
|
20200727,0943,13230,13250,13230,13245,356863
|
|
20200727,0944,13255,13255,13225,13225,150074
|
|
20200727,0945,13230,13250,13220,13240,124398
|
|
20200727,0946,13240,13255,13240,13250,113481
|
|
20200727,0947,13255,13260,13240,13245,220955
|
|
20200727,0948,13245,13255,13240,13255,170924
|
|
20200727,0949,13255,13260,13250,13255,93327
|
|
20200727,0950,13250,13260,13250,13250,36995
|
|
20200727,0951,13255,13270,13245,13265,269186
|
|
20200727,0952,13265,13270,13255,13255,36960
|
|
20200727,0953,13260,13260,13250,13250,42940
|
|
20200727,0954,13250,13260,13250,13260,84855
|
|
20200727,0955,13255,13260,13245,13250,97090
|
|
20200727,0956,13250,13260,13250,13255,59222
|
|
20200727,0957,13260,13260,13255,13260,151973
|
|
20200727,0958,13260,13265,13255,13255,38310
|
|
20200727,0959,13255,13265,13255,13265,92483
|
|
20200727,1000,13265,13270,13260,13260,112932
|
|
20200727,1001,13265,13270,13255,13255,116033
|
|
20200727,1002,13255,13265,13245,13255,176290
|
|
20200727,1003,13255,13265,13250,13260,55412
|
|
20200727,1004,13260,13290,13255,13285,699064
|
|
20200727,1005,13285,13290,13275,13275,312115
|
|
20200727,1006,13280,13300,13280,13300,226726
|
|
20200727,1007,13300,13300,13290,13295,298601
|
|
20200727,1008,13295,13305,13295,13305,291484
|
|
20200727,1009,13305,13315,13300,13310,293129
|
|
20200727,1010,13310,13320,13310,13320,141757
|
|
20200727,1011,13320,13330,13320,13325,215095
|
|
20200727,1012,13330,13335,13320,13330,176877
|
|
20200727,1013,13330,13345,13330,13345,159799
|
|
20200727,1014,13340,13355,13340,13355,226278
|
|
20200727,1015,13355,13375,13350,13370,326591
|
|
20200727,1016,13365,13375,13350,13350,215229
|
|
20200727,1017,13355,13375,13345,13365,281375
|
|
20200727,1018,13365,13375,13360,13360,195957
|
|
20200727,1019,13360,13370,13350,13370,195594
|
|
20200727,1020,13365,13375,13360,13375,167313
|
|
20200727,1021,13370,13380,13365,13375,210040
|
|
20200727,1022,13370,13375,13355,13360,128668
|
|
20200727,1023,13360,13370,13355,13360,88586
|
|
20200727,1024,13360,13365,13355,13365,102775
|
|
20200727,1025,13365,13370,13360,13365,78582
|
|
20200727,1026,13365,13375,13360,13360,92087
|
|
20200727,1027,13360,13365,13355,13360,74254
|
|
20200727,1028,13360,13365,13355,13355,116188
|
|
20200727,1029,13355,13360,13335,13340,169999
|
|
20200727,1030,13340,13360,13335,13355,187622
|
|
20200727,1031,13360,13365,13350,13350,190369
|
|
20200727,1032,13350,13365,13345,13350,181714
|
|
20200727,1033,13345,13355,13325,13325,200731
|
|
20200727,1034,13330,13330,13315,13325,150943
|
|
20200727,1035,13320,13350,13320,13335,225117
|
|
20200727,1036,13330,13350,13330,13340,76659
|
|
20200727,1037,13340,13350,13340,13345,103942
|
|
20200727,1038,13345,13355,13340,13340,96856
|
|
20200727,1039,13340,13350,13335,13340,40418
|
|
20200727,1040,13340,13350,13340,13350,175409
|
|
20200727,1041,13350,13350,13340,13350,134323
|
|
20200727,1042,13350,13350,13335,13340,258587
|
|
20200727,1043,13340,13350,13330,13340,100583
|
|
20200727,1044,13340,13340,13330,13335,55440
|
|
20200727,1045,13335,13340,13320,13335,90424
|
|
20200727,1046,13335,13350,13335,13345,87368
|
|
20200727,1047,13345,13350,13335,13340,51493
|
|
20200727,1048,13340,13345,13335,13340,40560
|
|
20200727,1049,13340,13355,13340,13350,130421
|
|
20200727,1050,13350,13365,13345,13360,348321
|
|
20200727,1051,13360,13380,13360,13380,657837
|
|
20200727,1052,13380,13385,13365,13375,237443
|
|
20200727,1053,13370,13385,13370,13380,123800
|
|
20200727,1054,13380,13385,13375,13375,65336
|
|
20200727,1055,13380,13385,13375,13385,235122
|
|
20200727,1056,13380,13395,13380,13385,328477
|
|
20200727,1057,13385,13390,13375,13375,225071
|
|
20200727,1058,13380,13380,13370,13375,176918
|
|
20200727,1059,13375,13385,13370,13375,292574
|
|
20200727,1100,13375,13380,13365,13370,103289
|
|
20200727,1101,13370,13380,13370,13375,58026
|
|
20200727,1102,13380,13380,13370,13375,113748
|
|
20200727,1103,13380,13380,13365,13375,89629
|
|
20200727,1104,13375,13375,13360,13370,142309
|
|
20200727,1105,13370,13370,13355,13360,122537
|
|
20200727,1106,13360,13360,13350,13355,102377
|
|
20200727,1107,13355,13365,13350,13360,64546
|
|
20200727,1108,13360,13365,13360,13360,52991
|
|
20200727,1109,13360,13365,13355,13365,20022
|
|
20200727,1110,13365,13375,13360,13365,120798
|
|
20200727,1111,13370,13375,13365,13365,87859
|
|
20200727,1112,13365,13370,13365,13365,43328
|
|
20200727,1113,13365,13370,13350,13355,144075
|
|
20200727,1114,13355,13365,13350,13360,56924
|
|
20200727,1115,13355,13365,13355,13360,9347
|
|
20200727,1116,13355,13360,13350,13350,58130
|
|
20200727,1117,13350,13355,13345,13350,61074
|
|
20200727,1118,13350,13355,13345,13345,75399
|
|
20200727,1119,13350,13350,13340,13340,78079
|
|
20200727,1120,13340,13340,13330,13340,91233
|
|
20200727,1121,13340,13345,13330,13335,27025
|
|
20200727,1122,13335,13335,13315,13320,176100
|
|
20200727,1123,13315,13320,13305,13315,86405
|
|
20200727,1124,13315,13325,13315,13320,58760
|
|
20200727,1125,13315,13325,13310,13310,72719
|
|
20200727,1126,13310,13315,13310,13315,56321
|
|
20200727,1127,13315,13315,13300,13315,91079
|
|
20200727,1128,13310,13315,13300,13300,25173
|
|
20200727,1129,13300,13300,13290,13300,233728
|
|
20200727,1130,13305,13305,13290,13295,47805
|
|
20200727,1131,13295,13310,13290,13310,122072
|
|
20200727,1132,13310,13310,13295,13295,40841
|
|
20200727,1133,13295,13310,13290,13300,110130
|
|
20200727,1134,13305,13310,13300,13305,27503
|
|
20200727,1135,13305,13325,13305,13320,152436
|
|
20200727,1136,13320,13320,13310,13320,16978
|
|
20200727,1137,13315,13330,13315,13330,43943
|
|
20200727,1138,13325,13335,13325,13330,38636
|
|
20200727,1139,13335,13340,13325,13335,34579
|
|
20200727,1140,13335,13335,13330,13330,17227
|
|
20200727,1141,13330,13335,13325,13335,54669
|
|
20200727,1142,13335,13340,13330,13335,67987
|
|
20200727,1143,13335,13345,13335,13340,90876
|
|
20200727,1144,13345,13350,13340,13340,38669
|
|
20200727,1145,13340,13355,13340,13350,155623
|
|
20200727,1146,13350,13370,13350,13365,330608
|
|
20200727,1147,13370,13375,13355,13360,230305
|
|
20200727,1148,13360,13365,13355,13355,25524
|
|
20200727,1149,13355,13355,13350,13350,30774
|
|
20200727,1150,13350,13355,13350,13355,95408
|
|
20200727,1151,13355,13360,13350,13355,51095
|
|
20200727,1152,13355,13360,13350,13355,31377
|
|
20200727,1153,13355,13365,13355,13365,117620
|
|
20200727,1154,13365,13365,13350,13350,17171
|
|
20200727,1155,13350,13355,13350,13350,41618
|
|
20200727,1156,13350,13360,13350,13360,33192
|
|
20200727,1157,13355,13365,13355,13360,50803
|
|
20200727,1158,13360,13360,13355,13360,21095
|
|
20200727,1159,13360,13360,13345,13355,53111
|
|
20200727,1200,13350,13350,13345,13345,7940
|
|
20200727,1201,13350,13350,13345,13350,80971
|
|
20200727,1202,13345,13350,13345,13350,56414
|
|
20200727,1203,13350,13350,13345,13345,3540
|
|
20200727,1204,13345,13355,13345,13350,77135
|
|
20200727,1205,13350,13355,13350,13350,24886
|
|
20200727,1206,13350,13355,13350,13355,11935
|
|
20200727,1207,13355,13360,13345,13345,60813
|
|
20200727,1208,13345,13345,13335,13335,50305
|
|
20200727,1209,13335,13350,13335,13345,12624
|
|
20200727,1210,13350,13350,13340,13350,29980
|
|
20200727,1211,13350,13355,13345,13350,41219
|
|
20200727,1212,13350,13350,13345,13350,12187
|
|
20200727,1213,13355,13360,13345,13350,45389
|
|
20200727,1214,13350,13360,13350,13350,19219
|
|
20200727,1215,13350,13360,13350,13360,101684
|
|
20200727,1216,13360,13375,13360,13370,297157
|
|
20200727,1217,13365,13365,13350,13360,67108
|
|
20200727,1218,13355,13355,13345,13350,45420
|
|
20200727,1219,13345,13350,13340,13340,57352
|
|
20200727,1220,13340,13345,13340,13340,66660
|
|
20200727,1221,13335,13345,13335,13340,18934
|
|
20200727,1222,13345,13350,13340,13350,29270
|
|
20200727,1223,13350,13355,13340,13345,63162
|
|
20200727,1224,13340,13350,13340,13350,10666
|
|
20200727,1225,13350,13355,13350,13355,11369
|
|
20200727,1226,13350,13355,13345,13350,24937
|
|
20200727,1227,13350,13355,13350,13350,17182
|
|
20200727,1228,13355,13355,13350,13355,32608
|
|
20200727,1229,13355,13355,13345,13345,20468
|
|
20200727,1230,13345,13350,13340,13350,16303
|
|
20200727,1231,13350,13355,13345,13350,21557
|
|
20200727,1232,13345,13350,13340,13345,14029
|
|
20200727,1233,13345,13345,13340,13340,11844
|
|
20200727,1234,13345,13355,13345,13350,38329
|
|
20200727,1235,13350,13350,13345,13345,21126
|
|
20200727,1236,13345,13355,13345,13350,35538
|
|
20200727,1237,13350,13350,13335,13340,53865
|
|
20200727,1238,13345,13355,13345,13355,81238
|
|
20200727,1239,13355,13360,13350,13350,74136
|
|
20200727,1240,13350,13355,13350,13350,26251
|
|
20200727,1241,13355,13355,13345,13345,11875
|
|
20200727,1242,13350,13350,13345,13350,2955
|
|
20200727,1243,13350,13350,13345,13350,51229
|
|
20200727,1244,13350,13355,13345,13355,4042
|
|
20200727,1245,13350,13350,13340,13345,24526
|
|
20200727,1246,13345,13350,13335,13340,27473
|
|
20200727,1247,13340,13340,13335,13335,16589
|
|
20200727,1248,13335,13340,13330,13340,72603
|
|
20200727,1249,13335,13340,13330,13330,115431
|
|
20200727,1250,13325,13340,13325,13335,45540
|
|
20200727,1251,13340,13340,13330,13340,13877
|
|
20200727,1252,13340,13345,13335,13340,71521
|
|
20200727,1253,13340,13340,13335,13335,28219
|
|
20200727,1254,13335,13340,13330,13335,3288
|
|
20200727,1255,13335,13335,13330,13330,68374
|
|
20200727,1256,13330,13345,13330,13340,94861
|
|
20200727,1257,13335,13345,13335,13340,18312
|
|
20200727,1258,13340,13345,13340,13345,3368
|
|
20200727,1259,13340,13345,13335,13335,66233
|
|
20200727,1300,13335,13340,13330,13335,70301
|
|
20200727,1301,13330,13335,13325,13325,28057
|
|
20200727,1302,13330,13330,13320,13320,245270
|
|
20200727,1303,13325,13325,13310,13320,187023
|
|
20200727,1304,13320,13325,13315,13320,15801
|
|
20200727,1305,13315,13320,13315,13320,341
|
|
20200727,1306,13315,13325,13305,13320,62134
|
|
20200727,1307,13320,13325,13315,13320,1198
|
|
20200727,1308,13325,13325,13310,13315,49472
|
|
20200727,1309,13320,13325,13315,13320,38070
|
|
20200727,1310,13320,13325,13315,13320,34120
|
|
20200727,1311,13320,13325,13315,13320,13738
|
|
20200727,1312,13325,13325,13315,13315,30719
|
|
20200727,1313,13315,13315,13305,13310,61790
|
|
20200727,1314,13305,13310,13300,13310,123443
|
|
20200727,1315,13310,13310,13300,13305,35809
|
|
20200727,1316,13305,13310,13300,13310,48834
|
|
20200727,1317,13305,13310,13295,13300,126455
|
|
20200727,1318,13300,13300,13285,13300,119846
|
|
20200727,1319,13300,13305,13295,13300,28987
|
|
20200727,1320,13300,13305,13290,13295,18513
|
|
20200727,1321,13290,13300,13285,13295,62299
|
|
20200727,1322,13295,13300,13290,13295,53157
|
|
20200727,1323,13295,13295,13275,13280,67030
|
|
20200727,1324,13280,13290,13275,13285,39322
|
|
20200727,1325,13285,13295,13285,13290,7703
|
|
20200727,1326,13290,13295,13285,13290,58513
|
|
20200727,1327,13295,13295,13290,13295,12748
|
|
20200727,1328,13295,13295,13290,13295,44693
|
|
20200727,1329,13295,13295,13290,13295,1214
|
|
20200727,1330,13295,13310,13295,13305,53343
|
|
20200727,1331,13310,13310,13305,13305,61663
|
|
20200727,1332,13305,13315,13305,13310,71028
|
|
20200727,1333,13310,13315,13305,13310,36613
|
|
20200727,1334,13310,13315,13310,13315,11909
|
|
20200727,1335,13315,13320,13310,13320,85078
|
|
20200727,1336,13320,13320,13315,13320,45092
|
|
20200727,1337,13320,13325,13310,13315,52710
|
|
20200727,1338,13310,13315,13310,13310,22526
|
|
20200727,1339,13315,13320,13310,13310,37364
|
|
20200727,1340,13310,13310,13305,13310,1515
|
|
20200727,1341,13310,13310,13300,13300,54844
|
|
20200727,1342,13305,13305,13300,13305,14912
|
|
20200727,1343,13300,13305,13300,13305,2256
|
|
20200727,1344,13300,13310,13300,13310,13436
|
|
20200727,1345,13310,13310,13305,13310,17070
|
|
20200727,1346,13315,13315,13310,13310,64984
|
|
20200727,1347,13315,13315,13305,13305,14085
|
|
20200727,1348,13300,13310,13300,13305,33059
|
|
20200727,1349,13305,13305,13300,13300,19101
|
|
20200727,1350,13300,13300,13295,13295,54766
|
|
20200727,1351,13295,13305,13295,13295,16875
|
|
20200727,1352,13295,13300,13295,13295,14317
|
|
20200727,1353,13295,13295,13285,13285,82308
|
|
20200727,1354,13280,13280,13265,13275,103118
|
|
20200727,1355,13275,13275,13265,13265,106100
|
|
20200727,1356,13265,13275,13260,13275,121331
|
|
20200727,1357,13275,13275,13265,13270,20884
|
|
20200727,1358,13265,13270,13245,13255,119661
|
|
20200727,1359,13250,13255,13245,13255,135365
|
|
20200727,1400,13250,13255,13240,13250,92269
|
|
20200727,1401,13250,13250,13230,13250,121847
|
|
20200727,1402,13250,13255,13240,13245,145355
|
|
20200727,1403,13245,13250,13240,13240,163707
|
|
20200727,1404,13245,13260,13240,13260,163896
|
|
20200727,1405,13260,13265,13255,13260,68245
|
|
20200727,1406,13260,13260,13230,13240,118667
|
|
20200727,1407,13240,13240,13230,13230,151048
|
|
20200727,1408,13230,13235,13220,13220,87651
|
|
20200727,1409,13225,13225,13200,13205,244255
|
|
20200727,1410,13205,13215,13190,13215,181757
|
|
20200727,1411,13215,13225,13210,13220,141293
|
|
20200727,1412,13220,13220,13210,13210,51932
|
|
20200727,1413,13215,13215,13200,13205,102617
|
|
20200727,1414,13200,13205,13190,13190,70061
|
|
20200727,1415,13190,13200,13180,13185,219947
|
|
20200727,1416,13190,13200,13180,13195,169415
|
|
20200727,1417,13200,13215,13200,13210,303541
|
|
20200727,1418,13210,13220,13205,13210,84295
|
|
20200727,1419,13210,13220,13205,13220,108037
|
|
20200727,1420,13220,13230,13210,13220,121105
|
|
20200727,1421,13225,13230,13215,13215,71395
|
|
20200727,1422,13220,13230,13220,13225,48968
|
|
20200727,1423,13230,13235,13225,13225,171993
|
|
20200727,1424,13225,13230,13220,13225,31693
|
|
20200727,1425,13230,13230,13225,13230,41158
|
|
20200727,1426,13230,13230,13215,13220,34669
|
|
20200727,1427,13220,13220,13210,13220,18367
|
|
20200727,1428,13220,13230,13215,13220,36745
|
|
20200727,1429,13220,13225,13215,13225,10505
|
|
20200727,1430,13225,13225,13210,13220,77152
|
|
20200727,1431,13215,13230,13215,13230,58055
|
|
20200727,1432,13230,13240,13230,13235,82573
|
|
20200727,1433,13240,13250,13240,13245,107518
|
|
20200727,1434,13245,13245,13230,13235,61595
|
|
20200727,1435,13235,13245,13235,13245,23229
|
|
20200727,1436,13245,13250,13240,13250,213925
|
|
20200727,1437,13245,13255,13240,13240,215812
|
|
20200727,1438,13240,13240,13230,13235,102624
|
|
20200727,1439,13230,13235,13225,13225,76502
|
|
20200727,1440,13225,13225,13210,13225,47764
|
|
20200727,1441,13220,13225,13210,13220,58800
|
|
20200727,1442,13220,13225,13215,13215,72404
|
|
20200727,1443,13215,13220,13210,13215,37409
|
|
20200727,1444,13220,13220,13205,13215,85044
|
|
20200727,1445,13210,13215,13210,13210,36035
|
|
20200727,1446,13210,13225,13210,13225,52388
|
|
20200727,1447,13230,13240,13225,13235,103855
|
|
20200727,1448,13235,13250,13230,13250,156251
|
|
20200727,1449,13250,13250,13240,13240,94131
|
|
20200727,1450,13240,13245,13235,13235,171238
|
|
20200727,1451,13240,13240,13225,13230,57153
|
|
20200727,1452,13225,13230,13205,13210,124212
|
|
20200727,1453,13215,13215,13210,13215,28275
|
|
20200727,1454,13215,13225,13210,13220,22624
|
|
20200727,1455,13220,13230,13220,13225,26392
|
|
20200727,1456,13225,13230,13220,13230,32379
|
|
20200727,1457,13230,13235,13225,13235,7182
|
|
20200727,1458,13235,13240,13230,13230,68194
|
|
20200727,1459,13230,13230,13225,13225,24749
|
|
20200727,1500,13225,13235,13225,13235,17928
|
|
20200727,1501,13235,13260,13235,13250,415329
|
|
20200727,1502,13255,13255,13245,13250,114807
|
|
20200727,1503,13250,13250,13220,13230,151094
|
|
20200727,1504,13235,13235,13225,13235,38948
|
|
20200727,1505,13235,13250,13235,13240,66557
|
|
20200727,1506,13245,13250,13235,13235,49466
|
|
20200727,1507,13235,13235,13230,13235,40806
|
|
20200727,1508,13235,13240,13230,13230,44030
|
|
20200727,1509,13230,13240,13230,13235,39060
|
|
20200727,1510,13235,13245,13230,13245,99392
|
|
20200727,1511,13245,13245,13235,13245,19090
|
|
20200727,1512,13240,13250,13235,13245,66458
|
|
20200727,1513,13245,13245,13235,13240,14941
|
|
20200727,1514,13240,13240,13235,13235,19661
|
|
20200727,1515,13235,13240,13230,13230,42355
|
|
20200727,1516,13230,13240,13230,13235,84303
|
|
20200727,1517,13240,13245,13240,13245,81439
|
|
20200727,1518,13240,13255,13240,13255,183983
|
|
20200727,1519,13255,13255,13250,13250,73320
|
|
20200727,1520,13250,13255,13245,13250,197389
|
|
20200727,1530,13260,13260,13260,13260,320997
|