383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200722,0901,13400,13415,13375,13375,686455
|
|
20200722,0902,13375,13385,13325,13330,348076
|
|
20200722,0903,13330,13340,13310,13320,385895
|
|
20200722,0904,13320,13330,13300,13320,227065
|
|
20200722,0905,13320,13320,13290,13300,358391
|
|
20200722,0906,13300,13320,13290,13315,125486
|
|
20200722,0907,13315,13340,13310,13330,187932
|
|
20200722,0908,13330,13340,13315,13335,267888
|
|
20200722,0909,13335,13345,13335,13340,218737
|
|
20200722,0910,13340,13355,13340,13350,192297
|
|
20200722,0911,13350,13370,13345,13345,190810
|
|
20200722,0912,13345,13365,13340,13345,189869
|
|
20200722,0913,13345,13365,13330,13360,258578
|
|
20200722,0914,13360,13375,13360,13370,267051
|
|
20200722,0915,13370,13375,13355,13365,125462
|
|
20200722,0916,13370,13375,13360,13375,241020
|
|
20200722,0917,13370,13410,13365,13410,192486
|
|
20200722,0918,13405,13420,13400,13405,456191
|
|
20200722,0919,13405,13425,13405,13425,156375
|
|
20200722,0920,13420,13430,13400,13405,258134
|
|
20200722,0921,13405,13415,13395,13405,134224
|
|
20200722,0922,13405,13405,13380,13400,98581
|
|
20200722,0923,13400,13415,13395,13400,109251
|
|
20200722,0924,13400,13415,13400,13410,45912
|
|
20200722,0925,13415,13420,13400,13415,118799
|
|
20200722,0926,13415,13420,13395,13395,179576
|
|
20200722,0927,13395,13405,13385,13405,135534
|
|
20200722,0928,13400,13400,13380,13380,85665
|
|
20200722,0929,13380,13390,13375,13390,54072
|
|
20200722,0930,13390,13395,13385,13390,23512
|
|
20200722,0931,13385,13390,13380,13380,62857
|
|
20200722,0932,13385,13385,13365,13370,209996
|
|
20200722,0933,13370,13370,13360,13360,128054
|
|
20200722,0934,13360,13375,13360,13370,68160
|
|
20200722,0935,13370,13375,13360,13365,43333
|
|
20200722,0936,13360,13365,13340,13350,148675
|
|
20200722,0937,13345,13350,13335,13350,113212
|
|
20200722,0938,13350,13365,13350,13355,145855
|
|
20200722,0939,13355,13360,13350,13360,73810
|
|
20200722,0940,13355,13385,13355,13380,138444
|
|
20200722,0941,13380,13395,13375,13385,152541
|
|
20200722,0942,13390,13395,13380,13385,167348
|
|
20200722,0943,13385,13385,13370,13370,102463
|
|
20200722,0944,13370,13375,13365,13370,75259
|
|
20200722,0945,13370,13380,13370,13380,80805
|
|
20200722,0946,13380,13380,13370,13375,15982
|
|
20200722,0947,13380,13395,13365,13395,147896
|
|
20200722,0948,13395,13400,13385,13390,125231
|
|
20200722,0949,13390,13410,13390,13405,125775
|
|
20200722,0950,13400,13415,13400,13410,112532
|
|
20200722,0951,13405,13430,13405,13420,248105
|
|
20200722,0952,13415,13425,13405,13410,101915
|
|
20200722,0953,13410,13420,13405,13405,95700
|
|
20200722,0954,13405,13415,13405,13410,97527
|
|
20200722,0955,13410,13415,13395,13400,262254
|
|
20200722,0956,13395,13400,13380,13385,44951
|
|
20200722,0957,13385,13390,13350,13360,407879
|
|
20200722,0958,13360,13360,13330,13335,204639
|
|
20200722,0959,13330,13355,13330,13345,77962
|
|
20200722,1000,13345,13350,13330,13330,181841
|
|
20200722,1001,13335,13345,13325,13345,128128
|
|
20200722,1002,13345,13355,13335,13355,136508
|
|
20200722,1003,13355,13365,13355,13360,128665
|
|
20200722,1004,13360,13385,13360,13375,194650
|
|
20200722,1005,13375,13380,13370,13375,82794
|
|
20200722,1006,13375,13395,13375,13395,139396
|
|
20200722,1007,13395,13400,13390,13395,68353
|
|
20200722,1008,13395,13400,13390,13395,105643
|
|
20200722,1009,13395,13395,13385,13395,35701
|
|
20200722,1010,13395,13405,13390,13405,148665
|
|
20200722,1011,13405,13415,13395,13415,150695
|
|
20200722,1012,13410,13425,13410,13415,244763
|
|
20200722,1013,13420,13435,13420,13420,220475
|
|
20200722,1014,13425,13440,13425,13435,175424
|
|
20200722,1015,13435,13445,13430,13440,352668
|
|
20200722,1016,13445,13450,13425,13430,199936
|
|
20200722,1017,13430,13430,13415,13420,87511
|
|
20200722,1018,13415,13435,13410,13425,82227
|
|
20200722,1019,13425,13435,13415,13430,85991
|
|
20200722,1020,13430,13440,13425,13435,88723
|
|
20200722,1021,13435,13440,13425,13430,78178
|
|
20200722,1022,13425,13435,13420,13420,23449
|
|
20200722,1023,13420,13435,13420,13425,162057
|
|
20200722,1024,13420,13435,13420,13430,56619
|
|
20200722,1025,13430,13430,13420,13425,29469
|
|
20200722,1026,13425,13435,13415,13420,40765
|
|
20200722,1027,13420,13430,13420,13420,79386
|
|
20200722,1028,13420,13430,13415,13420,33163
|
|
20200722,1029,13420,13425,13410,13425,62173
|
|
20200722,1030,13430,13435,13425,13425,47063
|
|
20200722,1031,13425,13440,13420,13435,139579
|
|
20200722,1032,13435,13440,13410,13410,117424
|
|
20200722,1033,13415,13425,13405,13405,156053
|
|
20200722,1034,13410,13430,13405,13425,113857
|
|
20200722,1035,13420,13435,13420,13425,106404
|
|
20200722,1036,13430,13430,13420,13425,44778
|
|
20200722,1037,13425,13430,13405,13420,118125
|
|
20200722,1038,13420,13430,13410,13420,85171
|
|
20200722,1039,13420,13420,13410,13420,61658
|
|
20200722,1040,13420,13420,13400,13405,204165
|
|
20200722,1041,13405,13405,13385,13395,144092
|
|
20200722,1042,13395,13395,13380,13395,110652
|
|
20200722,1043,13395,13395,13390,13390,155623
|
|
20200722,1044,13390,13405,13385,13400,114921
|
|
20200722,1045,13400,13400,13390,13390,74153
|
|
20200722,1046,13390,13395,13380,13395,204895
|
|
20200722,1047,13400,13405,13395,13400,48593
|
|
20200722,1048,13400,13410,13400,13405,35603
|
|
20200722,1049,13405,13415,13400,13415,38597
|
|
20200722,1050,13415,13420,13410,13420,101953
|
|
20200722,1051,13420,13425,13405,13410,84982
|
|
20200722,1052,13410,13420,13405,13415,61232
|
|
20200722,1053,13420,13430,13415,13425,60343
|
|
20200722,1054,13425,13430,13420,13420,23595
|
|
20200722,1055,13420,13425,13415,13415,48555
|
|
20200722,1056,13415,13420,13415,13420,13042
|
|
20200722,1057,13420,13420,13400,13410,30913
|
|
20200722,1058,13410,13415,13410,13410,31432
|
|
20200722,1059,13415,13415,13400,13405,33062
|
|
20200722,1100,13405,13415,13400,13410,77455
|
|
20200722,1101,13415,13420,13415,13420,48122
|
|
20200722,1102,13420,13425,13400,13405,85603
|
|
20200722,1103,13405,13415,13395,13415,104105
|
|
20200722,1104,13415,13420,13410,13415,85725
|
|
20200722,1105,13415,13415,13410,13415,52185
|
|
20200722,1106,13410,13415,13405,13410,15314
|
|
20200722,1107,13410,13420,13405,13420,33222
|
|
20200722,1108,13415,13425,13415,13420,67971
|
|
20200722,1109,13425,13430,13420,13430,76618
|
|
20200722,1110,13430,13435,13420,13420,162579
|
|
20200722,1111,13420,13425,13415,13420,12049
|
|
20200722,1112,13420,13425,13420,13425,9210
|
|
20200722,1113,13425,13425,13410,13415,93878
|
|
20200722,1114,13415,13430,13410,13430,32322
|
|
20200722,1115,13425,13435,13425,13430,111748
|
|
20200722,1116,13430,13455,13430,13450,666529
|
|
20200722,1117,13450,13455,13440,13450,161316
|
|
20200722,1118,13450,13450,13440,13440,71015
|
|
20200722,1119,13445,13445,13430,13440,75136
|
|
20200722,1120,13440,13450,13435,13445,116956
|
|
20200722,1121,13450,13460,13445,13455,272116
|
|
20200722,1122,13455,13470,13455,13465,94728
|
|
20200722,1123,13460,13465,13455,13455,63504
|
|
20200722,1124,13460,13460,13455,13455,69409
|
|
20200722,1125,13460,13465,13455,13465,23782
|
|
20200722,1126,13465,13475,13465,13475,77116
|
|
20200722,1127,13470,13485,13470,13480,302716
|
|
20200722,1128,13480,13480,13460,13470,135959
|
|
20200722,1129,13470,13470,13460,13465,115273
|
|
20200722,1130,13460,13475,13460,13470,166436
|
|
20200722,1131,13475,13475,13455,13465,125884
|
|
20200722,1132,13460,13465,13455,13455,26542
|
|
20200722,1133,13465,13465,13450,13460,28388
|
|
20200722,1134,13460,13460,13450,13455,8030
|
|
20200722,1135,13460,13465,13450,13455,136503
|
|
20200722,1136,13455,13460,13450,13455,6435
|
|
20200722,1137,13455,13465,13450,13460,62374
|
|
20200722,1138,13460,13460,13455,13460,26579
|
|
20200722,1139,13455,13465,13455,13460,77113
|
|
20200722,1140,13465,13470,13460,13470,44611
|
|
20200722,1141,13470,13470,13465,13470,43481
|
|
20200722,1142,13475,13475,13465,13465,58904
|
|
20200722,1143,13470,13475,13465,13470,95261
|
|
20200722,1144,13470,13480,13470,13475,109973
|
|
20200722,1145,13470,13480,13470,13475,44806
|
|
20200722,1146,13480,13485,13470,13475,95708
|
|
20200722,1147,13470,13480,13470,13480,70551
|
|
20200722,1148,13480,13480,13470,13480,46025
|
|
20200722,1149,13480,13480,13470,13475,183769
|
|
20200722,1150,13475,13480,13470,13475,7969
|
|
20200722,1151,13475,13485,13470,13480,44059
|
|
20200722,1152,13485,13500,13480,13495,206585
|
|
20200722,1153,13495,13500,13485,13490,60504
|
|
20200722,1154,13485,13490,13475,13480,74887
|
|
20200722,1155,13480,13490,13475,13485,31356
|
|
20200722,1156,13490,13500,13485,13495,63963
|
|
20200722,1157,13495,13500,13485,13495,40567
|
|
20200722,1158,13495,13500,13490,13490,115957
|
|
20200722,1159,13490,13495,13480,13485,25760
|
|
20200722,1200,13485,13490,13485,13485,52718
|
|
20200722,1201,13490,13490,13470,13470,93738
|
|
20200722,1202,13475,13480,13470,13475,140458
|
|
20200722,1203,13480,13480,13475,13480,23408
|
|
20200722,1204,13480,13480,13470,13475,27007
|
|
20200722,1205,13470,13475,13470,13470,38175
|
|
20200722,1206,13470,13480,13470,13475,18476
|
|
20200722,1207,13475,13480,13470,13475,26706
|
|
20200722,1208,13475,13475,13465,13470,21356
|
|
20200722,1209,13470,13475,13465,13475,2874
|
|
20200722,1210,13475,13475,13460,13465,39766
|
|
20200722,1211,13465,13465,13455,13460,110867
|
|
20200722,1212,13460,13470,13460,13470,38135
|
|
20200722,1213,13470,13475,13460,13460,42492
|
|
20200722,1214,13465,13465,13460,13465,5484
|
|
20200722,1215,13465,13465,13460,13460,77711
|
|
20200722,1216,13460,13475,13455,13475,102176
|
|
20200722,1217,13470,13475,13465,13475,32767
|
|
20200722,1218,13475,13475,13465,13475,23782
|
|
20200722,1219,13470,13470,13465,13465,21143
|
|
20200722,1220,13460,13465,13455,13460,70856
|
|
20200722,1221,13460,13465,13455,13460,57721
|
|
20200722,1222,13460,13470,13460,13460,15860
|
|
20200722,1223,13465,13465,13460,13465,14374
|
|
20200722,1224,13465,13465,13450,13450,22055
|
|
20200722,1225,13450,13455,13435,13445,268963
|
|
20200722,1226,13445,13450,13440,13440,128668
|
|
20200722,1227,13440,13440,13430,13435,117209
|
|
20200722,1228,13435,13445,13435,13440,31066
|
|
20200722,1229,13440,13440,13430,13435,78440
|
|
20200722,1230,13440,13440,13425,13435,70093
|
|
20200722,1231,13430,13435,13420,13425,68383
|
|
20200722,1232,13420,13430,13415,13425,159728
|
|
20200722,1233,13425,13435,13420,13435,42986
|
|
20200722,1234,13430,13430,13425,13430,134359
|
|
20200722,1235,13430,13430,13425,13430,4736
|
|
20200722,1236,13430,13430,13420,13420,145240
|
|
20200722,1237,13420,13430,13410,13425,94744
|
|
20200722,1238,13425,13425,13420,13420,19069
|
|
20200722,1239,13425,13425,13415,13420,122203
|
|
20200722,1240,13420,13420,13410,13415,31483
|
|
20200722,1241,13415,13420,13410,13420,74320
|
|
20200722,1242,13415,13420,13415,13415,21725
|
|
20200722,1243,13415,13415,13405,13405,87466
|
|
20200722,1244,13405,13415,13405,13415,19398
|
|
20200722,1245,13410,13420,13405,13415,22880
|
|
20200722,1246,13415,13415,13410,13415,4584
|
|
20200722,1247,13415,13415,13410,13415,5764
|
|
20200722,1248,13415,13425,13410,13425,90975
|
|
20200722,1249,13425,13425,13415,13415,41466
|
|
20200722,1250,13415,13415,13405,13415,68050
|
|
20200722,1251,13415,13415,13400,13405,64359
|
|
20200722,1252,13405,13410,13390,13400,244529
|
|
20200722,1253,13395,13400,13385,13385,117281
|
|
20200722,1254,13385,13395,13385,13390,136027
|
|
20200722,1255,13390,13390,13380,13390,64973
|
|
20200722,1256,13390,13395,13385,13390,95277
|
|
20200722,1257,13390,13390,13380,13390,118720
|
|
20200722,1258,13390,13400,13385,13400,42116
|
|
20200722,1259,13395,13405,13395,13405,63501
|
|
20200722,1300,13400,13410,13400,13405,55218
|
|
20200722,1301,13405,13405,13405,13405,13982
|
|
20200722,1302,13405,13405,13400,13405,23722
|
|
20200722,1303,13405,13405,13400,13400,56134
|
|
20200722,1304,13405,13410,13405,13405,13128
|
|
20200722,1305,13405,13410,13400,13410,25862
|
|
20200722,1306,13410,13410,13395,13400,75766
|
|
20200722,1307,13395,13400,13390,13400,157654
|
|
20200722,1308,13400,13405,13395,13400,4986
|
|
20200722,1309,13405,13405,13395,13400,16282
|
|
20200722,1310,13395,13405,13395,13400,27062
|
|
20200722,1311,13395,13405,13395,13400,6797
|
|
20200722,1312,13405,13405,13395,13395,17222
|
|
20200722,1313,13390,13395,13375,13385,237216
|
|
20200722,1314,13385,13385,13375,13380,100844
|
|
20200722,1315,13380,13385,13375,13380,25436
|
|
20200722,1316,13380,13380,13370,13375,79191
|
|
20200722,1317,13375,13375,13360,13360,119503
|
|
20200722,1318,13365,13365,13355,13355,75670
|
|
20200722,1319,13355,13370,13355,13370,54904
|
|
20200722,1320,13365,13375,13365,13375,26082
|
|
20200722,1321,13370,13380,13370,13375,16559
|
|
20200722,1322,13380,13385,13375,13380,45529
|
|
20200722,1323,13380,13385,13375,13380,44154
|
|
20200722,1324,13375,13375,13365,13370,49879
|
|
20200722,1325,13370,13390,13370,13390,38102
|
|
20200722,1326,13390,13390,13385,13385,76070
|
|
20200722,1327,13385,13400,13385,13400,55792
|
|
20200722,1328,13400,13400,13390,13390,71799
|
|
20200722,1329,13390,13395,13390,13395,3635
|
|
20200722,1330,13390,13400,13390,13395,26323
|
|
20200722,1331,13395,13395,13375,13375,68658
|
|
20200722,1332,13380,13380,13365,13380,45297
|
|
20200722,1333,13385,13385,13375,13380,26346
|
|
20200722,1334,13380,13380,13360,13370,84293
|
|
20200722,1335,13365,13375,13360,13365,57125
|
|
20200722,1336,13360,13365,13355,13360,106676
|
|
20200722,1337,13355,13360,13350,13355,212341
|
|
20200722,1338,13350,13355,13345,13350,63060
|
|
20200722,1339,13350,13350,13340,13345,140624
|
|
20200722,1340,13340,13340,13330,13335,149592
|
|
20200722,1341,13335,13345,13335,13345,274205
|
|
20200722,1342,13345,13350,13340,13345,65628
|
|
20200722,1343,13340,13345,13335,13335,100670
|
|
20200722,1344,13335,13335,13310,13330,289151
|
|
20200722,1345,13330,13335,13325,13330,98108
|
|
20200722,1346,13325,13325,13315,13320,133037
|
|
20200722,1347,13325,13325,13310,13325,226424
|
|
20200722,1348,13325,13330,13320,13330,31967
|
|
20200722,1349,13330,13335,13310,13315,272740
|
|
20200722,1350,13315,13315,13300,13310,318083
|
|
20200722,1351,13315,13325,13305,13325,117826
|
|
20200722,1352,13325,13325,13310,13315,132891
|
|
20200722,1353,13315,13325,13310,13325,48337
|
|
20200722,1354,13325,13325,13305,13310,358949
|
|
20200722,1355,13310,13315,13305,13305,117290
|
|
20200722,1356,13305,13310,13295,13310,261112
|
|
20200722,1357,13315,13320,13310,13315,194439
|
|
20200722,1358,13315,13320,13310,13320,108788
|
|
20200722,1359,13315,13325,13310,13320,90322
|
|
20200722,1400,13325,13330,13315,13325,191497
|
|
20200722,1401,13320,13330,13300,13300,229541
|
|
20200722,1402,13305,13305,13280,13290,500164
|
|
20200722,1403,13290,13305,13285,13300,108759
|
|
20200722,1404,13300,13305,13290,13300,106689
|
|
20200722,1405,13300,13300,13285,13290,130340
|
|
20200722,1406,13295,13305,13290,13300,73425
|
|
20200722,1407,13300,13305,13275,13290,260094
|
|
20200722,1408,13285,13290,13270,13270,144290
|
|
20200722,1409,13280,13290,13275,13290,99427
|
|
20200722,1410,13290,13295,13280,13295,99685
|
|
20200722,1411,13295,13300,13290,13295,65251
|
|
20200722,1412,13290,13310,13290,13300,178809
|
|
20200722,1413,13305,13305,13285,13290,122938
|
|
20200722,1414,13295,13305,13290,13300,59865
|
|
20200722,1415,13300,13315,13295,13315,175225
|
|
20200722,1416,13315,13325,13305,13325,233542
|
|
20200722,1417,13325,13340,13320,13340,142385
|
|
20200722,1418,13335,13335,13325,13335,149219
|
|
20200722,1419,13330,13345,13325,13340,210833
|
|
20200722,1420,13345,13345,13330,13335,109378
|
|
20200722,1421,13330,13340,13330,13335,54843
|
|
20200722,1422,13340,13340,13335,13340,89126
|
|
20200722,1423,13345,13355,13340,13350,141983
|
|
20200722,1424,13350,13355,13335,13335,96182
|
|
20200722,1425,13335,13340,13325,13335,87788
|
|
20200722,1426,13335,13340,13330,13330,61543
|
|
20200722,1427,13335,13345,13330,13340,21680
|
|
20200722,1428,13340,13345,13340,13345,38856
|
|
20200722,1429,13345,13350,13335,13345,69349
|
|
20200722,1430,13345,13350,13340,13350,59933
|
|
20200722,1431,13345,13355,13340,13345,148394
|
|
20200722,1432,13340,13350,13340,13345,54611
|
|
20200722,1433,13345,13345,13335,13340,93568
|
|
20200722,1434,13340,13340,13325,13330,70223
|
|
20200722,1435,13335,13335,13330,13335,30019
|
|
20200722,1436,13330,13345,13330,13345,66213
|
|
20200722,1437,13350,13350,13335,13345,66204
|
|
20200722,1438,13340,13355,13335,13355,153865
|
|
20200722,1439,13355,13360,13345,13350,97274
|
|
20200722,1440,13350,13355,13345,13350,63035
|
|
20200722,1441,13355,13360,13350,13360,84229
|
|
20200722,1442,13355,13360,13345,13345,106902
|
|
20200722,1443,13345,13350,13340,13350,21903
|
|
20200722,1444,13345,13355,13345,13350,61327
|
|
20200722,1445,13350,13355,13345,13350,41879
|
|
20200722,1446,13350,13365,13345,13355,226705
|
|
20200722,1447,13355,13360,13345,13350,42940
|
|
20200722,1448,13350,13350,13330,13330,91535
|
|
20200722,1449,13335,13345,13335,13340,15783
|
|
20200722,1450,13345,13345,13340,13345,30315
|
|
20200722,1451,13345,13345,13335,13340,80237
|
|
20200722,1452,13340,13345,13335,13340,2081
|
|
20200722,1453,13345,13345,13335,13335,25503
|
|
20200722,1454,13340,13350,13335,13350,50322
|
|
20200722,1455,13345,13350,13340,13350,11918
|
|
20200722,1456,13345,13350,13340,13345,11476
|
|
20200722,1457,13345,13355,13345,13350,101815
|
|
20200722,1458,13355,13360,13350,13355,176126
|
|
20200722,1459,13355,13355,13350,13350,69697
|
|
20200722,1500,13350,13355,13350,13350,169596
|
|
20200722,1501,13355,13360,13340,13345,263883
|
|
20200722,1502,13345,13345,13335,13345,130089
|
|
20200722,1503,13345,13360,13345,13360,90696
|
|
20200722,1504,13360,13365,13350,13355,157026
|
|
20200722,1505,13355,13360,13350,13360,57103
|
|
20200722,1506,13360,13370,13355,13365,164033
|
|
20200722,1507,13360,13365,13350,13355,47121
|
|
20200722,1508,13355,13360,13350,13350,37692
|
|
20200722,1509,13350,13355,13340,13345,118022
|
|
20200722,1510,13345,13350,13330,13335,111438
|
|
20200722,1511,13335,13345,13335,13340,27182
|
|
20200722,1512,13340,13345,13340,13340,15188
|
|
20200722,1513,13345,13345,13335,13340,57217
|
|
20200722,1514,13340,13340,13335,13335,18355
|
|
20200722,1515,13335,13345,13330,13335,46965
|
|
20200722,1516,13335,13340,13335,13335,25033
|
|
20200722,1517,13335,13345,13335,13335,49926
|
|
20200722,1518,13340,13345,13335,13345,38175
|
|
20200722,1519,13335,13340,13335,13340,25796
|
|
20200722,1520,13335,13340,13335,13340,48489
|
|
20200722,1530,13315,13315,13315,13315,450537
|