383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200702,0901,12180,12215,12175,12190,1102000
|
|
20200702,0902,12190,12215,12170,12205,647220
|
|
20200702,0903,12205,12230,12200,12225,1050659
|
|
20200702,0904,12220,12250,12220,12245,1039399
|
|
20200702,0905,12240,12255,12230,12240,527337
|
|
20200702,0906,12240,12250,12235,12250,360325
|
|
20200702,0907,12250,12280,12250,12275,601636
|
|
20200702,0908,12270,12280,12255,12270,720920
|
|
20200702,0909,12270,12290,12265,12285,441952
|
|
20200702,0910,12290,12305,12275,12290,781312
|
|
20200702,0911,12290,12305,12270,12275,217329
|
|
20200702,0912,12275,12275,12250,12260,388548
|
|
20200702,0913,12260,12270,12250,12260,291491
|
|
20200702,0914,12260,12265,12245,12260,388075
|
|
20200702,0915,12260,12275,12250,12255,359680
|
|
20200702,0916,12260,12260,12235,12235,197078
|
|
20200702,0917,12240,12245,12230,12245,228212
|
|
20200702,0918,12245,12245,12225,12235,271779
|
|
20200702,0919,12235,12250,12225,12230,215364
|
|
20200702,0920,12230,12235,12215,12235,249186
|
|
20200702,0921,12240,12255,12230,12250,169105
|
|
20200702,0922,12250,12265,12250,12250,211745
|
|
20200702,0923,12250,12250,12220,12235,252803
|
|
20200702,0924,12240,12245,12225,12225,114352
|
|
20200702,0925,12225,12235,12210,12225,218962
|
|
20200702,0926,12225,12245,12220,12240,100293
|
|
20200702,0927,12245,12245,12225,12235,229123
|
|
20200702,0928,12230,12235,12200,12210,264236
|
|
20200702,0929,12210,12215,12185,12185,537827
|
|
20200702,0930,12185,12195,12170,12195,529971
|
|
20200702,0931,12195,12200,12175,12195,172466
|
|
20200702,0932,12190,12200,12185,12195,256548
|
|
20200702,0933,12190,12205,12185,12190,233722
|
|
20200702,0934,12190,12195,12180,12190,172971
|
|
20200702,0935,12190,12195,12180,12195,74481
|
|
20200702,0936,12195,12200,12185,12195,244597
|
|
20200702,0937,12195,12215,12195,12205,199044
|
|
20200702,0938,12210,12235,12205,12225,491395
|
|
20200702,0939,12225,12230,12220,12230,209224
|
|
20200702,0940,12225,12235,12225,12225,159883
|
|
20200702,0941,12230,12240,12225,12225,348335
|
|
20200702,0942,12220,12225,12180,12190,423747
|
|
20200702,0943,12190,12205,12190,12200,142689
|
|
20200702,0944,12200,12215,12200,12210,92906
|
|
20200702,0945,12210,12210,12200,12205,40738
|
|
20200702,0946,12200,12230,12200,12225,225891
|
|
20200702,0947,12225,12230,12220,12230,111218
|
|
20200702,0948,12230,12245,12230,12235,363348
|
|
20200702,0949,12240,12255,12240,12250,327521
|
|
20200702,0950,12250,12265,12250,12260,324340
|
|
20200702,0951,12260,12270,12255,12260,199048
|
|
20200702,0952,12260,12270,12250,12250,201378
|
|
20200702,0953,12250,12255,12235,12240,205070
|
|
20200702,0954,12240,12245,12230,12230,182795
|
|
20200702,0955,12235,12245,12230,12240,213848
|
|
20200702,0956,12245,12255,12240,12250,88142
|
|
20200702,0957,12250,12250,12235,12240,174616
|
|
20200702,0958,12240,12245,12240,12240,52099
|
|
20200702,0959,12235,12240,12225,12235,99883
|
|
20200702,1000,12240,12260,12220,12250,234517
|
|
20200702,1001,12250,12255,12220,12235,199014
|
|
20200702,1002,12235,12245,12210,12215,221795
|
|
20200702,1003,12210,12220,12210,12210,148350
|
|
20200702,1004,12210,12215,12200,12205,230777
|
|
20200702,1005,12205,12205,12190,12190,232537
|
|
20200702,1006,12190,12205,12185,12205,60610
|
|
20200702,1007,12205,12215,12190,12195,275868
|
|
20200702,1008,12195,12205,12190,12205,127934
|
|
20200702,1009,12205,12215,12205,12210,138242
|
|
20200702,1010,12210,12220,12205,12215,106088
|
|
20200702,1011,12215,12220,12195,12200,156542
|
|
20200702,1012,12200,12200,12185,12190,354986
|
|
20200702,1013,12190,12195,12175,12180,415115
|
|
20200702,1014,12185,12185,12170,12180,325812
|
|
20200702,1015,12180,12190,12170,12175,253452
|
|
20200702,1016,12170,12190,12150,12185,370719
|
|
20200702,1017,12185,12200,12175,12185,380897
|
|
20200702,1018,12185,12205,12185,12195,171807
|
|
20200702,1019,12195,12220,12195,12215,491694
|
|
20200702,1020,12220,12225,12210,12210,237210
|
|
20200702,1021,12210,12225,12210,12220,310403
|
|
20200702,1022,12220,12235,12220,12230,647737
|
|
20200702,1023,12225,12235,12220,12225,198842
|
|
20200702,1024,12225,12230,12210,12220,71785
|
|
20200702,1025,12215,12230,12215,12220,247087
|
|
20200702,1026,12225,12235,12215,12220,163049
|
|
20200702,1027,12215,12225,12210,12220,169890
|
|
20200702,1028,12220,12225,12215,12220,151512
|
|
20200702,1029,12220,12235,12220,12225,167955
|
|
20200702,1030,12225,12240,12225,12230,230484
|
|
20200702,1031,12230,12240,12220,12235,121711
|
|
20200702,1032,12235,12235,12220,12220,68598
|
|
20200702,1033,12220,12230,12210,12215,90589
|
|
20200702,1034,12215,12220,12205,12220,164046
|
|
20200702,1035,12220,12240,12220,12235,228639
|
|
20200702,1036,12230,12240,12230,12235,119469
|
|
20200702,1037,12240,12245,12220,12230,181115
|
|
20200702,1038,12230,12250,12230,12235,519148
|
|
20200702,1039,12235,12245,12225,12240,122852
|
|
20200702,1040,12240,12245,12230,12235,99701
|
|
20200702,1041,12240,12250,12240,12245,69683
|
|
20200702,1042,12240,12250,12235,12240,103306
|
|
20200702,1043,12240,12240,12230,12235,78389
|
|
20200702,1044,12235,12245,12235,12235,179370
|
|
20200702,1045,12235,12240,12220,12235,166045
|
|
20200702,1046,12240,12245,12235,12240,101246
|
|
20200702,1047,12240,12245,12235,12240,94401
|
|
20200702,1048,12240,12255,12240,12245,221009
|
|
20200702,1049,12240,12255,12240,12255,98585
|
|
20200702,1050,12255,12265,12250,12265,159541
|
|
20200702,1051,12260,12265,12255,12260,299674
|
|
20200702,1052,12255,12265,12245,12250,248021
|
|
20200702,1053,12250,12255,12250,12250,226290
|
|
20200702,1054,12250,12260,12245,12255,152466
|
|
20200702,1055,12255,12260,12250,12255,339683
|
|
20200702,1056,12255,12260,12250,12255,190304
|
|
20200702,1057,12255,12255,12245,12250,72069
|
|
20200702,1058,12250,12250,12220,12230,249703
|
|
20200702,1059,12235,12235,12220,12225,347162
|
|
20200702,1100,12225,12235,12220,12230,207962
|
|
20200702,1101,12230,12240,12215,12225,195529
|
|
20200702,1102,12230,12235,12225,12230,106656
|
|
20200702,1103,12235,12245,12230,12235,70773
|
|
20200702,1104,12235,12245,12230,12245,81038
|
|
20200702,1105,12245,12255,12245,12250,313576
|
|
20200702,1106,12250,12265,12250,12260,262884
|
|
20200702,1107,12260,12270,12260,12270,262891
|
|
20200702,1108,12270,12275,12265,12270,255929
|
|
20200702,1109,12270,12275,12265,12265,145094
|
|
20200702,1110,12265,12270,12260,12265,52459
|
|
20200702,1111,12265,12270,12260,12260,187880
|
|
20200702,1112,12260,12265,12240,12245,299600
|
|
20200702,1113,12250,12265,12250,12265,86623
|
|
20200702,1114,12260,12265,12255,12260,72403
|
|
20200702,1115,12265,12270,12260,12265,66368
|
|
20200702,1116,12265,12270,12260,12265,53366
|
|
20200702,1117,12260,12265,12260,12265,160766
|
|
20200702,1118,12265,12270,12260,12265,105689
|
|
20200702,1119,12270,12275,12265,12270,154556
|
|
20200702,1120,12265,12265,12255,12255,168741
|
|
20200702,1121,12255,12280,12255,12260,199118
|
|
20200702,1122,12260,12265,12255,12260,37792
|
|
20200702,1123,12260,12265,12260,12260,57040
|
|
20200702,1124,12260,12265,12260,12265,90792
|
|
20200702,1125,12265,12275,12265,12270,97884
|
|
20200702,1126,12270,12275,12265,12270,35071
|
|
20200702,1127,12270,12275,12270,12275,159858
|
|
20200702,1128,12275,12285,12270,12280,221779
|
|
20200702,1129,12280,12285,12275,12285,103372
|
|
20200702,1130,12285,12285,12275,12280,185352
|
|
20200702,1131,12280,12285,12275,12280,46659
|
|
20200702,1132,12275,12285,12275,12285,53791
|
|
20200702,1133,12285,12285,12275,12280,88005
|
|
20200702,1134,12280,12285,12275,12280,145282
|
|
20200702,1135,12280,12290,12280,12285,100312
|
|
20200702,1136,12285,12295,12285,12290,160489
|
|
20200702,1137,12295,12295,12280,12280,198379
|
|
20200702,1138,12280,12280,12265,12275,128570
|
|
20200702,1139,12275,12280,12275,12275,24950
|
|
20200702,1140,12280,12280,12270,12275,55134
|
|
20200702,1141,12275,12280,12270,12270,13519
|
|
20200702,1142,12270,12275,12265,12270,98319
|
|
20200702,1143,12270,12275,12265,12275,43158
|
|
20200702,1144,12270,12280,12270,12280,50662
|
|
20200702,1145,12280,12280,12270,12270,68679
|
|
20200702,1146,12270,12280,12270,12280,45282
|
|
20200702,1147,12280,12285,12275,12280,56230
|
|
20200702,1148,12280,12280,12275,12275,58433
|
|
20200702,1149,12275,12275,12270,12270,13448
|
|
20200702,1150,12275,12280,12275,12280,28253
|
|
20200702,1151,12280,12280,12270,12275,23281
|
|
20200702,1152,12275,12275,12270,12275,57651
|
|
20200702,1153,12275,12280,12270,12275,20187
|
|
20200702,1154,12275,12280,12265,12280,67078
|
|
20200702,1155,12275,12275,12270,12275,38418
|
|
20200702,1156,12275,12280,12275,12275,43223
|
|
20200702,1157,12280,12295,12280,12295,301424
|
|
20200702,1158,12295,12300,12290,12295,89723
|
|
20200702,1159,12300,12305,12295,12305,579042
|
|
20200702,1200,12305,12315,12305,12310,235657
|
|
20200702,1201,12310,12325,12305,12325,314884
|
|
20200702,1202,12325,12330,12320,12325,67418
|
|
20200702,1203,12320,12325,12315,12315,100964
|
|
20200702,1204,12315,12320,12310,12310,89466
|
|
20200702,1205,12310,12320,12310,12310,48190
|
|
20200702,1206,12310,12320,12310,12315,73503
|
|
20200702,1207,12315,12325,12315,12320,110411
|
|
20200702,1208,12320,12325,12320,12320,71641
|
|
20200702,1209,12320,12320,12310,12310,41689
|
|
20200702,1210,12310,12320,12310,12310,40307
|
|
20200702,1211,12315,12320,12310,12315,83245
|
|
20200702,1212,12320,12320,12315,12320,23000
|
|
20200702,1213,12320,12330,12315,12330,220740
|
|
20200702,1214,12330,12330,12320,12325,145632
|
|
20200702,1215,12320,12325,12310,12310,80741
|
|
20200702,1216,12310,12315,12305,12310,41019
|
|
20200702,1217,12305,12310,12300,12300,81724
|
|
20200702,1218,12300,12305,12295,12300,46885
|
|
20200702,1219,12300,12300,12290,12295,21280
|
|
20200702,1220,12290,12305,12290,12305,52908
|
|
20200702,1221,12300,12315,12300,12315,50675
|
|
20200702,1222,12315,12315,12310,12310,53425
|
|
20200702,1223,12310,12315,12305,12310,87501
|
|
20200702,1224,12310,12320,12305,12320,35275
|
|
20200702,1225,12315,12320,12310,12315,15649
|
|
20200702,1226,12315,12320,12310,12310,52871
|
|
20200702,1227,12310,12315,12310,12310,89802
|
|
20200702,1228,12310,12315,12305,12315,19011
|
|
20200702,1229,12310,12320,12310,12315,73657
|
|
20200702,1230,12315,12320,12310,12310,79838
|
|
20200702,1231,12305,12315,12300,12300,103946
|
|
20200702,1232,12300,12300,12290,12295,133124
|
|
20200702,1233,12290,12295,12280,12285,154272
|
|
20200702,1234,12280,12290,12275,12280,93662
|
|
20200702,1235,12285,12285,12270,12275,99810
|
|
20200702,1236,12275,12285,12270,12285,33356
|
|
20200702,1237,12285,12285,12270,12275,54817
|
|
20200702,1238,12275,12285,12270,12275,86562
|
|
20200702,1239,12280,12280,12275,12280,27210
|
|
20200702,1240,12280,12280,12275,12275,8313
|
|
20200702,1241,12275,12275,12250,12260,363762
|
|
20200702,1242,12260,12265,12250,12255,91062
|
|
20200702,1243,12255,12260,12250,12255,189173
|
|
20200702,1244,12255,12260,12250,12260,49518
|
|
20200702,1245,12260,12260,12250,12260,54200
|
|
20200702,1246,12255,12265,12250,12265,87658
|
|
20200702,1247,12265,12270,12260,12270,180448
|
|
20200702,1248,12270,12275,12260,12265,80665
|
|
20200702,1249,12265,12265,12250,12260,66289
|
|
20200702,1250,12260,12265,12255,12260,36754
|
|
20200702,1251,12260,12260,12245,12255,120425
|
|
20200702,1252,12255,12255,12245,12250,44278
|
|
20200702,1253,12250,12255,12240,12245,148635
|
|
20200702,1254,12250,12250,12240,12245,57645
|
|
20200702,1255,12245,12255,12240,12255,159827
|
|
20200702,1256,12255,12260,12250,12260,42399
|
|
20200702,1257,12260,12265,12260,12265,75832
|
|
20200702,1258,12265,12270,12260,12265,171810
|
|
20200702,1259,12260,12265,12260,12265,12011
|
|
20200702,1300,12265,12280,12265,12270,186152
|
|
20200702,1301,12270,12275,12260,12275,48332
|
|
20200702,1302,12275,12275,12270,12275,6059
|
|
20200702,1303,12275,12275,12270,12270,28225
|
|
20200702,1304,12270,12275,12265,12270,20401
|
|
20200702,1305,12265,12275,12265,12265,155427
|
|
20200702,1306,12265,12270,12260,12270,116608
|
|
20200702,1307,12275,12280,12270,12280,88182
|
|
20200702,1308,12280,12280,12275,12280,172017
|
|
20200702,1309,12275,12285,12270,12285,52682
|
|
20200702,1310,12285,12290,12280,12290,96034
|
|
20200702,1311,12290,12290,12285,12290,24028
|
|
20200702,1312,12290,12290,12285,12285,2816
|
|
20200702,1313,12290,12300,12290,12295,128634
|
|
20200702,1314,12295,12310,12295,12305,159127
|
|
20200702,1315,12305,12310,12300,12300,130969
|
|
20200702,1316,12300,12300,12295,12295,15520
|
|
20200702,1317,12300,12305,12295,12300,37002
|
|
20200702,1318,12300,12305,12295,12300,209642
|
|
20200702,1319,12305,12315,12305,12305,174082
|
|
20200702,1320,12310,12310,12305,12310,42848
|
|
20200702,1321,12315,12320,12310,12315,102445
|
|
20200702,1322,12315,12320,12310,12310,87057
|
|
20200702,1323,12310,12315,12300,12300,76926
|
|
20200702,1324,12300,12305,12285,12300,119849
|
|
20200702,1325,12295,12300,12295,12295,17161
|
|
20200702,1326,12295,12295,12290,12295,30204
|
|
20200702,1327,12295,12295,12285,12285,67953
|
|
20200702,1328,12285,12285,12275,12280,64331
|
|
20200702,1329,12280,12280,12275,12280,11940
|
|
20200702,1330,12280,12290,12275,12290,61050
|
|
20200702,1331,12290,12310,12290,12305,72310
|
|
20200702,1332,12305,12315,12305,12310,129423
|
|
20200702,1333,12310,12310,12300,12305,16427
|
|
20200702,1334,12305,12305,12300,12300,16801
|
|
20200702,1335,12300,12320,12300,12315,140901
|
|
20200702,1336,12320,12320,12310,12315,112538
|
|
20200702,1337,12320,12325,12315,12325,59293
|
|
20200702,1338,12320,12325,12315,12320,107493
|
|
20200702,1339,12315,12325,12315,12325,34141
|
|
20200702,1340,12320,12330,12320,12320,179863
|
|
20200702,1341,12320,12330,12320,12325,45078
|
|
20200702,1342,12325,12330,12320,12325,15412
|
|
20200702,1343,12325,12330,12320,12320,31564
|
|
20200702,1344,12320,12325,12310,12315,113340
|
|
20200702,1345,12315,12320,12310,12315,15591
|
|
20200702,1346,12320,12325,12315,12320,127519
|
|
20200702,1347,12320,12325,12310,12315,27838
|
|
20200702,1348,12315,12315,12290,12290,165980
|
|
20200702,1349,12295,12310,12290,12305,109927
|
|
20200702,1350,12305,12320,12300,12315,119128
|
|
20200702,1351,12310,12315,12305,12315,46048
|
|
20200702,1352,12315,12315,12305,12310,115737
|
|
20200702,1353,12310,12310,12295,12300,54714
|
|
20200702,1354,12300,12310,12295,12300,66834
|
|
20200702,1355,12300,12310,12300,12305,17278
|
|
20200702,1356,12305,12310,12300,12305,16247
|
|
20200702,1357,12305,12305,12300,12305,7690
|
|
20200702,1358,12300,12305,12295,12300,86228
|
|
20200702,1359,12300,12300,12290,12290,41190
|
|
20200702,1400,12290,12295,12275,12290,194403
|
|
20200702,1401,12295,12305,12290,12300,74574
|
|
20200702,1402,12305,12310,12300,12310,56012
|
|
20200702,1403,12310,12310,12300,12305,44385
|
|
20200702,1404,12300,12305,12295,12295,22452
|
|
20200702,1405,12295,12310,12295,12305,48028
|
|
20200702,1406,12305,12310,12300,12305,148982
|
|
20200702,1407,12305,12305,12275,12285,85319
|
|
20200702,1408,12285,12295,12280,12290,64326
|
|
20200702,1409,12285,12300,12285,12300,56708
|
|
20200702,1410,12295,12300,12290,12295,131343
|
|
20200702,1411,12290,12300,12290,12290,34306
|
|
20200702,1412,12290,12295,12280,12285,116189
|
|
20200702,1413,12285,12295,12280,12290,110792
|
|
20200702,1414,12290,12295,12285,12285,56424
|
|
20200702,1415,12290,12290,12280,12285,40490
|
|
20200702,1416,12285,12295,12270,12295,88143
|
|
20200702,1417,12295,12300,12295,12300,69211
|
|
20200702,1418,12300,12300,12295,12300,27038
|
|
20200702,1419,12300,12305,12300,12300,21648
|
|
20200702,1420,12300,12300,12290,12295,21769
|
|
20200702,1421,12300,12300,12290,12295,22076
|
|
20200702,1422,12295,12295,12290,12290,82967
|
|
20200702,1423,12290,12295,12290,12295,53870
|
|
20200702,1424,12295,12300,12290,12295,163771
|
|
20200702,1425,12300,12310,12300,12310,148087
|
|
20200702,1426,12310,12315,12305,12315,49634
|
|
20200702,1427,12315,12320,12310,12315,133845
|
|
20200702,1428,12310,12315,12305,12305,144478
|
|
20200702,1429,12310,12310,12305,12305,8029
|
|
20200702,1430,12310,12310,12305,12305,184176
|
|
20200702,1431,12300,12315,12300,12305,106195
|
|
20200702,1432,12305,12310,12305,12310,222484
|
|
20200702,1433,12305,12305,12295,12295,86408
|
|
20200702,1434,12300,12305,12300,12305,71187
|
|
20200702,1435,12305,12305,12300,12305,33704
|
|
20200702,1436,12305,12310,12300,12300,24751
|
|
20200702,1437,12305,12305,12290,12295,57724
|
|
20200702,1438,12290,12290,12275,12275,186814
|
|
20200702,1439,12280,12280,12260,12280,325472
|
|
20200702,1440,12275,12285,12270,12285,190745
|
|
20200702,1441,12280,12285,12275,12280,53737
|
|
20200702,1442,12280,12290,12275,12280,133990
|
|
20200702,1443,12285,12290,12280,12290,54851
|
|
20200702,1444,12295,12295,12285,12290,49322
|
|
20200702,1445,12295,12310,12295,12310,309523
|
|
20200702,1446,12310,12315,12305,12315,195733
|
|
20200702,1447,12315,12320,12310,12315,66010
|
|
20200702,1448,12315,12315,12305,12310,30467
|
|
20200702,1449,12310,12315,12305,12310,37140
|
|
20200702,1450,12315,12315,12310,12310,106194
|
|
20200702,1451,12310,12320,12310,12315,147364
|
|
20200702,1452,12315,12330,12315,12325,327597
|
|
20200702,1453,12325,12325,12315,12315,99506
|
|
20200702,1454,12315,12325,12315,12320,47320
|
|
20200702,1455,12315,12320,12310,12315,32096
|
|
20200702,1456,12315,12315,12310,12315,49112
|
|
20200702,1457,12315,12320,12315,12320,61596
|
|
20200702,1458,12320,12325,12300,12300,140610
|
|
20200702,1459,12305,12310,12300,12310,109491
|
|
20200702,1500,12315,12325,12310,12320,102663
|
|
20200702,1501,12320,12330,12315,12315,197908
|
|
20200702,1502,12315,12320,12295,12300,213030
|
|
20200702,1503,12295,12310,12295,12310,87257
|
|
20200702,1504,12310,12320,12305,12310,187869
|
|
20200702,1505,12310,12315,12305,12315,312916
|
|
20200702,1506,12315,12355,12315,12345,1082125
|
|
20200702,1507,12345,12350,12335,12345,83788
|
|
20200702,1508,12340,12365,12340,12355,221672
|
|
20200702,1509,12355,12365,12355,12360,102100
|
|
20200702,1510,12360,12370,12355,12360,182081
|
|
20200702,1511,12360,12365,12350,12355,132604
|
|
20200702,1512,12355,12355,12345,12345,88332
|
|
20200702,1513,12345,12350,12340,12345,67219
|
|
20200702,1514,12345,12345,12335,12340,48027
|
|
20200702,1515,12340,12350,12335,12340,107776
|
|
20200702,1516,12340,12350,12340,12350,54380
|
|
20200702,1517,12350,12365,12345,12355,141493
|
|
20200702,1518,12350,12355,12345,12355,74235
|
|
20200702,1519,12355,12355,12340,12350,123084
|
|
20200702,1520,12350,12355,12345,12355,88964
|
|
20200702,1530,12380,12380,12380,12380,1196903
|