383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200708,0901,12740,12740,12700,12740,472170
|
|
20200708,0902,12740,12790,12735,12785,884945
|
|
20200708,0903,12780,12800,12765,12765,418664
|
|
20200708,0904,12765,12800,12765,12790,357943
|
|
20200708,0905,12790,12810,12785,12800,476932
|
|
20200708,0906,12800,12815,12785,12800,202374
|
|
20200708,0907,12800,12820,12800,12805,260494
|
|
20200708,0908,12800,12815,12790,12810,229947
|
|
20200708,0909,12810,12825,12805,12805,156141
|
|
20200708,0910,12810,12810,12785,12800,140288
|
|
20200708,0911,12800,12800,12765,12770,222123
|
|
20200708,0912,12775,12775,12755,12770,110374
|
|
20200708,0913,12770,12770,12745,12760,142914
|
|
20200708,0914,12755,12760,12740,12745,202298
|
|
20200708,0915,12750,12750,12730,12740,77020
|
|
20200708,0916,12735,12770,12735,12755,264693
|
|
20200708,0917,12760,12790,12760,12790,327470
|
|
20200708,0918,12785,12790,12775,12780,148094
|
|
20200708,0919,12780,12815,12780,12810,300086
|
|
20200708,0920,12810,12825,12810,12820,235617
|
|
20200708,0921,12820,12825,12800,12805,259358
|
|
20200708,0922,12805,12815,12795,12815,112305
|
|
20200708,0923,12815,12815,12785,12795,180505
|
|
20200708,0924,12795,12805,12790,12790,75294
|
|
20200708,0925,12795,12800,12780,12780,152778
|
|
20200708,0926,12780,12795,12775,12790,118782
|
|
20200708,0927,12785,12790,12745,12755,261918
|
|
20200708,0928,12755,12765,12745,12755,173378
|
|
20200708,0929,12755,12765,12750,12750,182056
|
|
20200708,0930,12750,12780,12750,12775,114135
|
|
20200708,0931,12780,12785,12715,12715,429659
|
|
20200708,0932,12720,12735,12695,12700,381921
|
|
20200708,0933,12700,12710,12680,12705,197188
|
|
20200708,0934,12705,12705,12655,12665,284501
|
|
20200708,0935,12670,12675,12660,12670,163910
|
|
20200708,0936,12670,12700,12660,12690,295142
|
|
20200708,0937,12690,12695,12675,12685,250241
|
|
20200708,0938,12685,12695,12665,12665,210264
|
|
20200708,0939,12665,12675,12620,12635,401589
|
|
20200708,0940,12630,12645,12625,12640,225264
|
|
20200708,0941,12640,12660,12635,12650,169953
|
|
20200708,0942,12650,12660,12625,12630,195949
|
|
20200708,0943,12640,12645,12620,12645,171307
|
|
20200708,0944,12650,12670,12635,12660,105812
|
|
20200708,0945,12655,12685,12655,12685,182080
|
|
20200708,0946,12680,12690,12660,12660,153405
|
|
20200708,0947,12655,12685,12645,12675,72384
|
|
20200708,0948,12675,12685,12665,12670,53979
|
|
20200708,0949,12670,12685,12660,12680,180302
|
|
20200708,0950,12675,12685,12665,12680,161399
|
|
20200708,0951,12680,12700,12675,12700,96736
|
|
20200708,0952,12700,12705,12680,12690,178676
|
|
20200708,0953,12690,12690,12675,12680,114242
|
|
20200708,0954,12675,12680,12645,12670,211776
|
|
20200708,0955,12670,12670,12655,12665,54604
|
|
20200708,0956,12665,12690,12665,12680,60596
|
|
20200708,0957,12680,12700,12680,12695,246390
|
|
20200708,0958,12690,12695,12675,12680,44102
|
|
20200708,0959,12680,12690,12675,12675,49110
|
|
20200708,1000,12675,12700,12675,12695,89220
|
|
20200708,1001,12695,12710,12690,12710,204093
|
|
20200708,1002,12705,12730,12705,12730,319558
|
|
20200708,1003,12725,12745,12725,12735,212893
|
|
20200708,1004,12740,12750,12740,12745,201409
|
|
20200708,1005,12745,12755,12730,12740,193700
|
|
20200708,1006,12735,12755,12735,12735,120257
|
|
20200708,1007,12740,12740,12725,12735,278223
|
|
20200708,1008,12735,12760,12735,12740,138346
|
|
20200708,1009,12745,12750,12730,12730,93947
|
|
20200708,1010,12730,12750,12725,12745,78793
|
|
20200708,1011,12745,12750,12730,12745,91001
|
|
20200708,1012,12745,12750,12730,12735,45480
|
|
20200708,1013,12735,12740,12720,12735,129962
|
|
20200708,1014,12740,12765,12735,12760,279595
|
|
20200708,1015,12765,12765,12755,12755,105305
|
|
20200708,1016,12760,12770,12745,12755,162973
|
|
20200708,1017,12755,12755,12740,12745,78163
|
|
20200708,1018,12745,12755,12735,12740,132197
|
|
20200708,1019,12740,12755,12740,12745,166708
|
|
20200708,1020,12745,12750,12730,12730,186936
|
|
20200708,1021,12735,12740,12720,12735,105576
|
|
20200708,1022,12730,12735,12715,12720,85152
|
|
20200708,1023,12720,12720,12700,12705,347767
|
|
20200708,1024,12705,12720,12705,12710,111981
|
|
20200708,1025,12710,12710,12685,12695,195105
|
|
20200708,1026,12695,12710,12690,12705,99766
|
|
20200708,1027,12705,12715,12700,12710,84695
|
|
20200708,1028,12715,12725,12705,12715,82978
|
|
20200708,1029,12720,12730,12720,12725,60588
|
|
20200708,1030,12725,12725,12700,12710,126524
|
|
20200708,1031,12705,12725,12695,12720,140717
|
|
20200708,1032,12720,12745,12720,12740,243281
|
|
20200708,1033,12745,12775,12745,12760,461160
|
|
20200708,1034,12765,12780,12755,12755,250508
|
|
20200708,1035,12760,12775,12755,12770,89523
|
|
20200708,1036,12770,12775,12760,12770,96374
|
|
20200708,1037,12770,12775,12760,12760,75125
|
|
20200708,1038,12755,12775,12755,12775,63519
|
|
20200708,1039,12770,12790,12770,12775,255606
|
|
20200708,1040,12775,12780,12745,12755,161988
|
|
20200708,1041,12750,12765,12745,12755,154989
|
|
20200708,1042,12760,12760,12750,12750,70170
|
|
20200708,1043,12760,12765,12755,12760,41260
|
|
20200708,1044,12760,12770,12755,12755,44512
|
|
20200708,1045,12760,12760,12735,12740,121416
|
|
20200708,1046,12740,12745,12725,12730,182343
|
|
20200708,1047,12725,12745,12725,12740,102533
|
|
20200708,1048,12740,12755,12740,12755,134782
|
|
20200708,1049,12750,12755,12720,12725,104492
|
|
20200708,1050,12725,12735,12715,12720,53430
|
|
20200708,1051,12720,12720,12700,12715,183790
|
|
20200708,1052,12715,12730,12710,12720,138016
|
|
20200708,1053,12725,12735,12715,12720,168008
|
|
20200708,1054,12725,12730,12705,12705,158244
|
|
20200708,1055,12705,12720,12700,12705,58639
|
|
20200708,1056,12705,12705,12690,12695,110664
|
|
20200708,1057,12695,12695,12655,12660,451524
|
|
20200708,1058,12660,12665,12650,12655,348308
|
|
20200708,1059,12655,12660,12640,12645,444590
|
|
20200708,1100,12650,12650,12610,12615,485600
|
|
20200708,1101,12615,12630,12605,12625,363814
|
|
20200708,1102,12620,12620,12600,12605,302909
|
|
20200708,1103,12600,12615,12590,12610,417280
|
|
20200708,1104,12610,12625,12605,12620,276893
|
|
20200708,1105,12620,12630,12615,12630,280102
|
|
20200708,1106,12630,12630,12615,12625,181305
|
|
20200708,1107,12625,12640,12620,12630,133344
|
|
20200708,1108,12630,12630,12610,12625,411321
|
|
20200708,1109,12625,12635,12620,12625,125774
|
|
20200708,1110,12625,12630,12610,12620,180082
|
|
20200708,1111,12620,12635,12615,12635,228110
|
|
20200708,1112,12635,12640,12625,12635,396426
|
|
20200708,1113,12635,12640,12630,12635,314598
|
|
20200708,1114,12640,12640,12625,12635,242956
|
|
20200708,1115,12635,12645,12630,12635,90243
|
|
20200708,1116,12635,12635,12625,12630,64964
|
|
20200708,1117,12630,12635,12625,12630,103046
|
|
20200708,1118,12625,12635,12620,12635,115769
|
|
20200708,1119,12640,12640,12620,12620,89437
|
|
20200708,1120,12620,12620,12595,12605,264894
|
|
20200708,1121,12600,12610,12585,12610,253081
|
|
20200708,1122,12605,12635,12605,12620,254272
|
|
20200708,1123,12620,12620,12605,12605,114227
|
|
20200708,1124,12610,12615,12595,12605,218184
|
|
20200708,1125,12605,12610,12600,12605,30887
|
|
20200708,1126,12600,12610,12590,12600,221180
|
|
20200708,1127,12600,12605,12590,12600,125395
|
|
20200708,1128,12595,12605,12585,12585,174980
|
|
20200708,1129,12590,12590,12560,12570,336853
|
|
20200708,1130,12575,12600,12570,12595,295775
|
|
20200708,1131,12595,12620,12580,12620,268249
|
|
20200708,1132,12615,12635,12615,12625,233416
|
|
20200708,1133,12620,12635,12610,12630,166092
|
|
20200708,1134,12630,12635,12620,12625,51515
|
|
20200708,1135,12620,12635,12615,12635,322250
|
|
20200708,1136,12630,12640,12630,12640,114050
|
|
20200708,1137,12645,12650,12640,12645,241513
|
|
20200708,1138,12645,12675,12640,12670,432650
|
|
20200708,1139,12670,12680,12665,12680,239870
|
|
20200708,1140,12675,12690,12675,12680,201092
|
|
20200708,1141,12685,12695,12685,12695,216859
|
|
20200708,1142,12695,12700,12685,12690,103176
|
|
20200708,1143,12690,12695,12680,12695,149554
|
|
20200708,1144,12695,12695,12685,12685,24217
|
|
20200708,1145,12690,12695,12680,12695,88378
|
|
20200708,1146,12690,12700,12680,12680,132526
|
|
20200708,1147,12680,12690,12680,12685,38413
|
|
20200708,1148,12685,12700,12685,12700,121378
|
|
20200708,1149,12695,12700,12685,12695,64116
|
|
20200708,1150,12695,12700,12690,12695,131765
|
|
20200708,1151,12695,12705,12690,12700,292160
|
|
20200708,1152,12705,12705,12700,12705,19109
|
|
20200708,1153,12705,12705,12700,12700,15838
|
|
20200708,1154,12700,12715,12700,12715,235544
|
|
20200708,1155,12715,12715,12705,12710,122367
|
|
20200708,1156,12710,12710,12700,12700,205455
|
|
20200708,1157,12700,12705,12685,12700,131162
|
|
20200708,1158,12700,12710,12700,12710,72335
|
|
20200708,1159,12710,12725,12710,12720,117715
|
|
20200708,1200,12720,12725,12705,12710,90815
|
|
20200708,1201,12710,12710,12690,12695,72155
|
|
20200708,1202,12695,12700,12680,12695,47596
|
|
20200708,1203,12690,12695,12685,12685,65165
|
|
20200708,1204,12690,12695,12685,12690,20799
|
|
20200708,1205,12685,12695,12680,12695,43729
|
|
20200708,1206,12695,12700,12685,12695,62766
|
|
20200708,1207,12690,12700,12680,12700,78496
|
|
20200708,1208,12695,12710,12695,12705,39687
|
|
20200708,1209,12705,12710,12700,12710,27760
|
|
20200708,1210,12715,12725,12710,12725,78029
|
|
20200708,1211,12720,12735,12720,12735,204650
|
|
20200708,1212,12735,12745,12735,12740,118947
|
|
20200708,1213,12735,12745,12730,12735,174934
|
|
20200708,1214,12735,12735,12725,12730,36087
|
|
20200708,1215,12725,12730,12720,12725,117241
|
|
20200708,1216,12720,12725,12705,12710,108112
|
|
20200708,1217,12715,12715,12695,12700,54460
|
|
20200708,1218,12695,12710,12695,12700,65245
|
|
20200708,1219,12695,12700,12690,12695,138550
|
|
20200708,1220,12695,12700,12685,12685,201205
|
|
20200708,1221,12680,12695,12680,12685,69227
|
|
20200708,1222,12690,12690,12680,12690,83535
|
|
20200708,1223,12690,12690,12670,12675,99585
|
|
20200708,1224,12675,12690,12670,12685,53728
|
|
20200708,1225,12690,12700,12685,12690,87945
|
|
20200708,1226,12690,12690,12680,12680,50968
|
|
20200708,1227,12680,12680,12675,12680,46892
|
|
20200708,1228,12680,12680,12665,12665,94840
|
|
20200708,1229,12665,12680,12660,12665,66058
|
|
20200708,1230,12665,12675,12660,12665,45415
|
|
20200708,1231,12665,12675,12655,12670,143702
|
|
20200708,1232,12670,12685,12670,12685,32212
|
|
20200708,1233,12685,12690,12665,12665,94566
|
|
20200708,1234,12665,12665,12655,12665,66163
|
|
20200708,1235,12665,12670,12660,12670,35790
|
|
20200708,1236,12670,12675,12660,12665,31870
|
|
20200708,1237,12665,12665,12655,12660,77775
|
|
20200708,1238,12660,12670,12660,12665,39551
|
|
20200708,1239,12665,12665,12655,12660,42671
|
|
20200708,1240,12660,12665,12650,12655,42243
|
|
20200708,1241,12650,12665,12650,12665,44013
|
|
20200708,1242,12665,12675,12660,12670,47337
|
|
20200708,1243,12670,12685,12670,12680,22114
|
|
20200708,1244,12685,12695,12680,12685,68614
|
|
20200708,1245,12685,12690,12680,12690,22664
|
|
20200708,1246,12690,12700,12685,12690,85280
|
|
20200708,1247,12690,12695,12680,12680,31669
|
|
20200708,1248,12680,12685,12670,12680,33226
|
|
20200708,1249,12675,12680,12670,12680,26566
|
|
20200708,1250,12680,12680,12655,12655,111106
|
|
20200708,1251,12655,12665,12650,12660,15680
|
|
20200708,1252,12660,12665,12655,12655,31729
|
|
20200708,1253,12660,12665,12655,12660,22072
|
|
20200708,1254,12665,12670,12660,12665,61353
|
|
20200708,1255,12670,12675,12665,12665,36986
|
|
20200708,1256,12665,12680,12665,12680,30944
|
|
20200708,1257,12680,12685,12665,12670,41071
|
|
20200708,1258,12675,12680,12675,12675,46684
|
|
20200708,1259,12675,12675,12670,12675,17896
|
|
20200708,1300,12670,12670,12655,12660,43931
|
|
20200708,1301,12665,12670,12655,12665,38334
|
|
20200708,1302,12670,12685,12670,12675,103551
|
|
20200708,1303,12680,12680,12680,12680,39675
|
|
20200708,1304,12680,12680,12670,12670,12226
|
|
20200708,1305,12670,12670,12660,12660,97457
|
|
20200708,1306,12660,12665,12640,12650,189299
|
|
20200708,1307,12650,12650,12640,12640,52849
|
|
20200708,1308,12640,12645,12630,12640,63829
|
|
20200708,1309,12640,12645,12635,12640,58145
|
|
20200708,1310,12640,12645,12610,12610,218616
|
|
20200708,1311,12615,12635,12610,12630,99947
|
|
20200708,1312,12625,12630,12625,12625,60824
|
|
20200708,1313,12625,12635,12620,12630,92893
|
|
20200708,1314,12625,12635,12620,12625,45402
|
|
20200708,1315,12630,12645,12630,12640,66413
|
|
20200708,1316,12640,12645,12630,12640,34028
|
|
20200708,1317,12640,12640,12625,12635,45033
|
|
20200708,1318,12635,12635,12630,12635,17560
|
|
20200708,1319,12635,12635,12625,12635,25161
|
|
20200708,1320,12635,12640,12630,12635,19753
|
|
20200708,1321,12635,12645,12635,12640,34190
|
|
20200708,1322,12645,12645,12635,12645,21969
|
|
20200708,1323,12645,12650,12640,12640,59364
|
|
20200708,1324,12640,12640,12630,12635,35226
|
|
20200708,1325,12635,12640,12625,12630,47067
|
|
20200708,1326,12625,12635,12615,12615,197449
|
|
20200708,1327,12615,12630,12615,12625,38679
|
|
20200708,1328,12625,12630,12620,12620,61740
|
|
20200708,1329,12620,12630,12615,12630,54124
|
|
20200708,1330,12630,12635,12620,12625,54560
|
|
20200708,1331,12620,12625,12600,12605,301871
|
|
20200708,1332,12600,12615,12585,12590,178423
|
|
20200708,1333,12590,12605,12580,12600,233787
|
|
20200708,1334,12600,12610,12590,12605,139277
|
|
20200708,1335,12605,12610,12600,12610,33488
|
|
20200708,1336,12605,12620,12600,12615,163982
|
|
20200708,1337,12610,12610,12600,12605,106317
|
|
20200708,1338,12605,12610,12590,12590,162625
|
|
20200708,1339,12590,12605,12580,12600,201029
|
|
20200708,1340,12600,12605,12585,12590,73241
|
|
20200708,1341,12590,12590,12580,12590,32437
|
|
20200708,1342,12585,12595,12580,12595,49742
|
|
20200708,1343,12595,12595,12585,12595,211155
|
|
20200708,1344,12590,12600,12590,12600,72228
|
|
20200708,1345,12595,12615,12595,12615,235495
|
|
20200708,1346,12615,12615,12605,12610,140393
|
|
20200708,1347,12620,12630,12615,12625,217821
|
|
20200708,1348,12625,12625,12615,12615,92338
|
|
20200708,1349,12615,12620,12610,12620,134332
|
|
20200708,1350,12620,12620,12615,12620,23314
|
|
20200708,1351,12620,12625,12615,12620,74573
|
|
20200708,1352,12620,12620,12605,12620,139172
|
|
20200708,1353,12615,12615,12600,12605,450069
|
|
20200708,1354,12600,12605,12585,12595,248925
|
|
20200708,1355,12600,12600,12580,12585,78075
|
|
20200708,1356,12590,12610,12585,12605,46797
|
|
20200708,1357,12605,12620,12600,12605,195632
|
|
20200708,1358,12610,12615,12605,12610,93071
|
|
20200708,1359,12615,12615,12605,12615,78953
|
|
20200708,1400,12615,12620,12610,12615,31265
|
|
20200708,1401,12610,12625,12605,12625,219825
|
|
20200708,1402,12630,12645,12620,12640,291053
|
|
20200708,1403,12645,12645,12630,12630,145326
|
|
20200708,1404,12635,12645,12635,12640,104298
|
|
20200708,1405,12640,12650,12635,12650,104709
|
|
20200708,1406,12645,12675,12645,12670,430415
|
|
20200708,1407,12670,12680,12670,12680,273686
|
|
20200708,1408,12685,12690,12675,12680,222221
|
|
20200708,1409,12680,12685,12670,12675,437864
|
|
20200708,1410,12675,12680,12670,12675,207809
|
|
20200708,1411,12675,12675,12660,12675,109169
|
|
20200708,1412,12675,12680,12670,12675,113556
|
|
20200708,1413,12675,12680,12665,12670,151942
|
|
20200708,1414,12670,12680,12670,12680,71703
|
|
20200708,1415,12680,12680,12670,12675,61779
|
|
20200708,1416,12675,12680,12665,12675,437325
|
|
20200708,1417,12675,12680,12670,12670,12607
|
|
20200708,1418,12675,12680,12670,12680,64260
|
|
20200708,1419,12680,12680,12670,12670,31164
|
|
20200708,1420,12670,12680,12670,12680,105968
|
|
20200708,1421,12675,12680,12670,12680,115795
|
|
20200708,1422,12685,12685,12675,12675,9292
|
|
20200708,1423,12680,12680,12665,12665,84491
|
|
20200708,1424,12665,12675,12650,12655,140275
|
|
20200708,1425,12655,12660,12650,12655,64688
|
|
20200708,1426,12650,12655,12645,12645,63640
|
|
20200708,1427,12645,12645,12630,12630,140545
|
|
20200708,1428,12625,12640,12620,12635,105174
|
|
20200708,1429,12635,12635,12625,12630,27458
|
|
20200708,1430,12630,12635,12615,12620,98420
|
|
20200708,1431,12620,12625,12615,12620,57500
|
|
20200708,1432,12625,12625,12600,12605,142585
|
|
20200708,1433,12605,12610,12595,12605,134111
|
|
20200708,1434,12605,12615,12600,12615,46936
|
|
20200708,1435,12615,12615,12605,12610,96687
|
|
20200708,1436,12610,12620,12605,12605,113881
|
|
20200708,1437,12610,12610,12605,12610,54308
|
|
20200708,1438,12610,12645,12605,12635,174435
|
|
20200708,1439,12635,12645,12635,12645,86585
|
|
20200708,1440,12640,12655,12635,12650,183780
|
|
20200708,1441,12645,12650,12635,12635,58680
|
|
20200708,1442,12640,12645,12635,12645,71049
|
|
20200708,1443,12645,12650,12640,12645,63475
|
|
20200708,1444,12645,12665,12640,12660,98881
|
|
20200708,1445,12665,12670,12655,12665,66806
|
|
20200708,1446,12670,12670,12650,12655,147831
|
|
20200708,1447,12655,12660,12640,12640,54979
|
|
20200708,1448,12640,12655,12640,12650,24134
|
|
20200708,1449,12650,12670,12650,12665,69102
|
|
20200708,1450,12665,12675,12660,12665,105874
|
|
20200708,1451,12670,12670,12660,12665,52856
|
|
20200708,1452,12665,12680,12660,12670,208173
|
|
20200708,1453,12670,12675,12660,12660,60523
|
|
20200708,1454,12660,12665,12655,12665,16153
|
|
20200708,1455,12665,12670,12660,12670,77037
|
|
20200708,1456,12670,12670,12650,12655,81822
|
|
20200708,1457,12655,12660,12635,12640,139088
|
|
20200708,1458,12640,12645,12635,12640,162315
|
|
20200708,1459,12640,12655,12640,12655,22722
|
|
20200708,1500,12650,12665,12645,12660,190606
|
|
20200708,1501,12660,12665,12645,12650,79303
|
|
20200708,1502,12650,12665,12650,12655,68633
|
|
20200708,1503,12660,12660,12650,12655,65538
|
|
20200708,1504,12655,12655,12640,12645,120518
|
|
20200708,1505,12640,12640,12610,12610,157383
|
|
20200708,1506,12615,12625,12610,12625,60274
|
|
20200708,1507,12630,12640,12615,12635,67500
|
|
20200708,1508,12630,12645,12625,12640,37931
|
|
20200708,1509,12635,12640,12630,12635,30024
|
|
20200708,1510,12640,12640,12625,12625,57022
|
|
20200708,1511,12625,12630,12615,12615,105933
|
|
20200708,1512,12615,12615,12600,12605,132764
|
|
20200708,1513,12605,12605,12585,12595,299583
|
|
20200708,1514,12595,12605,12585,12605,88015
|
|
20200708,1515,12605,12615,12595,12615,167424
|
|
20200708,1516,12615,12620,12605,12615,37418
|
|
20200708,1517,12620,12625,12605,12620,270524
|
|
20200708,1518,12620,12630,12620,12625,156568
|
|
20200708,1519,12625,12625,12615,12620,207672
|
|
20200708,1520,12620,12625,12615,12625,95574
|
|
20200708,1530,12645,12645,12645,12645,449923
|