383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200527,0901,11000,11030,10975,11015,1443253
|
|
20200527,0902,11015,11020,10995,11020,311806
|
|
20200527,0903,11015,11035,11010,11025,295702
|
|
20200527,0904,11025,11030,11010,11030,225954
|
|
20200527,0905,11025,11045,11020,11040,322559
|
|
20200527,0906,11040,11040,11015,11020,600107
|
|
20200527,0907,11025,11045,11020,11030,357776
|
|
20200527,0908,11030,11035,10995,11005,896578
|
|
20200527,0909,11000,11005,10985,10990,364116
|
|
20200527,0910,10990,11005,10980,11000,300066
|
|
20200527,0911,11000,11005,10985,10990,193756
|
|
20200527,0912,10990,11005,10985,11000,144144
|
|
20200527,0913,11000,11005,10985,10995,195310
|
|
20200527,0914,10995,11005,10995,11000,70627
|
|
20200527,0915,11000,11005,10980,11000,263637
|
|
20200527,0916,11000,11010,10990,10995,236538
|
|
20200527,0917,10995,10995,10980,10990,131837
|
|
20200527,0918,10990,11000,10975,10995,336104
|
|
20200527,0919,10995,11005,10995,11000,190223
|
|
20200527,0920,11000,11010,10995,11005,112276
|
|
20200527,0921,11010,11015,11000,11005,196516
|
|
20200527,0922,11010,11025,11005,11025,305162
|
|
20200527,0923,11025,11025,11010,11015,241475
|
|
20200527,0924,11015,11025,11010,11015,131423
|
|
20200527,0925,11015,11020,11010,11020,163006
|
|
20200527,0926,11020,11025,11010,11025,124275
|
|
20200527,0927,11025,11040,11020,11040,295217
|
|
20200527,0928,11035,11040,11030,11040,252931
|
|
20200527,0929,11035,11050,11030,11050,196763
|
|
20200527,0930,11050,11050,11040,11040,476392
|
|
20200527,0931,11040,11060,11035,11035,315678
|
|
20200527,0932,11035,11045,11030,11045,302613
|
|
20200527,0933,11045,11070,11045,11070,405902
|
|
20200527,0934,11070,11070,11055,11070,318958
|
|
20200527,0935,11065,11070,11055,11065,348885
|
|
20200527,0936,11060,11070,11060,11065,162484
|
|
20200527,0937,11060,11065,11055,11060,117765
|
|
20200527,0938,11060,11065,11055,11065,188119
|
|
20200527,0939,11065,11075,11065,11070,319556
|
|
20200527,0940,11075,11080,11070,11080,258021
|
|
20200527,0941,11080,11085,11070,11070,327368
|
|
20200527,0942,11075,11080,11070,11075,127155
|
|
20200527,0943,11075,11075,11065,11065,159257
|
|
20200527,0944,11070,11070,11055,11055,391090
|
|
20200527,0945,11055,11060,11045,11050,269106
|
|
20200527,0946,11050,11060,11050,11055,123373
|
|
20200527,0947,11055,11065,11050,11065,95091
|
|
20200527,0948,11060,11095,11060,11095,494331
|
|
20200527,0949,11090,11110,11090,11110,384917
|
|
20200527,0950,11105,11110,11095,11105,282279
|
|
20200527,0951,11110,11120,11105,11110,611666
|
|
20200527,0952,11110,11135,11110,11135,273136
|
|
20200527,0953,11135,11155,11135,11150,494333
|
|
20200527,0954,11150,11160,11140,11160,600099
|
|
20200527,0955,11155,11180,11155,11170,289226
|
|
20200527,0956,11170,11180,11160,11165,486186
|
|
20200527,0957,11160,11170,11150,11160,284868
|
|
20200527,0958,11160,11175,11160,11165,433132
|
|
20200527,0959,11165,11175,11160,11175,145405
|
|
20200527,1000,11175,11180,11160,11160,428176
|
|
20200527,1001,11160,11210,11160,11205,878916
|
|
20200527,1002,11210,11220,11200,11215,367644
|
|
20200527,1003,11215,11220,11200,11210,455386
|
|
20200527,1004,11210,11215,11200,11210,227528
|
|
20200527,1005,11210,11220,11205,11215,288329
|
|
20200527,1006,11215,11220,11205,11210,284431
|
|
20200527,1007,11210,11220,11200,11215,276320
|
|
20200527,1008,11220,11220,11210,11215,96202
|
|
20200527,1009,11215,11235,11210,11230,362078
|
|
20200527,1010,11230,11245,11230,11240,478383
|
|
20200527,1011,11235,11240,11225,11225,277358
|
|
20200527,1012,11225,11225,11200,11200,292257
|
|
20200527,1013,11205,11220,11200,11220,242278
|
|
20200527,1014,11220,11220,11200,11205,440020
|
|
20200527,1015,11200,11220,11200,11215,247954
|
|
20200527,1016,11215,11235,11205,11220,633960
|
|
20200527,1017,11215,11235,11215,11230,492693
|
|
20200527,1018,11230,11240,11225,11240,422877
|
|
20200527,1019,11240,11240,11225,11240,252264
|
|
20200527,1020,11235,11240,11215,11215,251469
|
|
20200527,1021,11215,11220,11205,11220,182740
|
|
20200527,1022,11220,11230,11200,11200,299487
|
|
20200527,1023,11200,11210,11195,11195,496642
|
|
20200527,1024,11200,11205,11190,11195,204620
|
|
20200527,1025,11200,11205,11190,11205,372156
|
|
20200527,1026,11200,11210,11195,11205,230430
|
|
20200527,1027,11205,11215,11200,11205,276143
|
|
20200527,1028,11205,11210,11200,11210,71465
|
|
20200527,1029,11205,11210,11195,11205,136696
|
|
20200527,1030,11205,11210,11200,11200,97315
|
|
20200527,1031,11205,11210,11195,11195,241487
|
|
20200527,1032,11195,11205,11195,11205,114085
|
|
20200527,1033,11205,11205,11180,11180,344100
|
|
20200527,1034,11180,11190,11180,11190,101773
|
|
20200527,1035,11190,11200,11185,11195,103416
|
|
20200527,1036,11200,11220,11190,11190,700150
|
|
20200527,1037,11190,11195,11175,11195,258286
|
|
20200527,1038,11195,11200,11180,11190,172353
|
|
20200527,1039,11195,11195,11185,11190,81632
|
|
20200527,1040,11185,11205,11185,11205,253428
|
|
20200527,1041,11205,11210,11195,11205,332010
|
|
20200527,1042,11205,11215,11200,11215,189357
|
|
20200527,1043,11210,11220,11205,11215,230689
|
|
20200527,1044,11215,11220,11210,11215,116307
|
|
20200527,1045,11215,11215,11195,11205,335075
|
|
20200527,1046,11200,11215,11200,11205,89653
|
|
20200527,1047,11205,11220,11205,11215,132394
|
|
20200527,1048,11215,11220,11205,11215,89212
|
|
20200527,1049,11215,11220,11200,11200,443062
|
|
20200527,1050,11195,11200,11190,11190,129893
|
|
20200527,1051,11190,11195,11170,11170,412213
|
|
20200527,1052,11170,11175,11145,11155,950424
|
|
20200527,1053,11150,11165,11145,11150,212083
|
|
20200527,1054,11150,11155,11140,11145,238687
|
|
20200527,1055,11145,11145,11125,11130,359368
|
|
20200527,1056,11135,11145,11125,11140,200104
|
|
20200527,1057,11140,11145,11120,11130,288711
|
|
20200527,1058,11130,11140,11125,11135,274822
|
|
20200527,1059,11135,11155,11130,11150,224248
|
|
20200527,1100,11150,11155,11145,11150,308446
|
|
20200527,1101,11145,11155,11135,11140,204159
|
|
20200527,1102,11140,11155,11135,11145,124776
|
|
20200527,1103,11145,11145,11125,11140,308549
|
|
20200527,1104,11140,11140,11125,11135,116289
|
|
20200527,1105,11135,11135,11110,11120,336324
|
|
20200527,1106,11125,11135,11115,11125,193440
|
|
20200527,1107,11125,11130,11110,11125,199278
|
|
20200527,1108,11120,11125,11110,11120,88347
|
|
20200527,1109,11115,11120,11110,11110,232561
|
|
20200527,1110,11105,11110,11085,11100,451303
|
|
20200527,1111,11095,11100,11075,11095,285759
|
|
20200527,1112,11090,11095,11065,11070,295654
|
|
20200527,1113,11070,11080,11060,11080,354007
|
|
20200527,1114,11075,11085,11070,11080,82978
|
|
20200527,1115,11080,11080,11065,11070,177038
|
|
20200527,1116,11070,11070,11055,11065,228040
|
|
20200527,1117,11060,11070,11055,11060,190820
|
|
20200527,1118,11060,11075,11055,11075,67358
|
|
20200527,1119,11075,11075,11055,11065,151653
|
|
20200527,1120,11065,11065,11045,11050,202978
|
|
20200527,1121,11045,11050,11035,11040,308046
|
|
20200527,1122,11040,11040,11025,11025,184775
|
|
20200527,1123,11025,11025,11000,11000,394374
|
|
20200527,1124,11000,11005,10995,11000,308100
|
|
20200527,1125,11000,11045,10995,11035,346960
|
|
20200527,1126,11035,11060,11030,11055,262807
|
|
20200527,1127,11055,11060,11045,11055,302059
|
|
20200527,1128,11055,11055,11045,11050,117376
|
|
20200527,1129,11055,11080,11050,11080,221414
|
|
20200527,1130,11075,11080,11065,11075,394103
|
|
20200527,1131,11070,11080,11070,11080,155632
|
|
20200527,1132,11080,11090,11075,11085,223750
|
|
20200527,1133,11090,11095,11080,11085,411111
|
|
20200527,1134,11085,11095,11080,11080,205606
|
|
20200527,1135,11085,11085,11065,11075,191875
|
|
20200527,1136,11075,11085,11075,11075,180284
|
|
20200527,1137,11080,11080,11065,11065,71615
|
|
20200527,1138,11065,11075,11060,11070,175822
|
|
20200527,1139,11070,11080,11065,11070,103339
|
|
20200527,1140,11065,11075,11060,11060,92515
|
|
20200527,1141,11060,11080,11050,11075,172286
|
|
20200527,1142,11080,11095,11075,11095,214816
|
|
20200527,1143,11090,11095,11085,11095,217107
|
|
20200527,1144,11095,11100,11090,11095,80650
|
|
20200527,1145,11095,11105,11085,11090,251564
|
|
20200527,1146,11090,11100,11090,11095,78344
|
|
20200527,1147,11095,11100,11085,11100,128775
|
|
20200527,1148,11100,11115,11100,11115,173827
|
|
20200527,1149,11110,11120,11110,11120,154506
|
|
20200527,1150,11120,11120,11110,11115,243761
|
|
20200527,1151,11115,11120,11105,11115,167940
|
|
20200527,1152,11115,11125,11115,11120,163083
|
|
20200527,1153,11120,11120,11105,11105,47415
|
|
20200527,1154,11110,11120,11105,11115,54151
|
|
20200527,1155,11115,11120,11110,11120,111017
|
|
20200527,1156,11115,11120,11110,11120,26072
|
|
20200527,1157,11120,11120,11110,11115,76974
|
|
20200527,1158,11115,11120,11110,11120,55270
|
|
20200527,1159,11120,11135,11120,11130,291985
|
|
20200527,1200,11130,11145,11130,11145,218165
|
|
20200527,1201,11140,11145,11130,11140,198510
|
|
20200527,1202,11140,11150,11130,11140,203699
|
|
20200527,1203,11145,11145,11135,11140,101732
|
|
20200527,1204,11140,11145,11135,11140,85968
|
|
20200527,1205,11140,11140,11130,11135,48355
|
|
20200527,1206,11135,11145,11135,11145,171796
|
|
20200527,1207,11140,11150,11140,11145,127208
|
|
20200527,1208,11140,11140,11135,11135,75207
|
|
20200527,1209,11140,11145,11130,11130,103638
|
|
20200527,1210,11135,11135,11120,11120,162438
|
|
20200527,1211,11120,11145,11120,11140,337280
|
|
20200527,1212,11140,11145,11135,11145,168900
|
|
20200527,1213,11145,11145,11135,11140,26798
|
|
20200527,1214,11140,11140,11130,11135,76988
|
|
20200527,1215,11135,11135,11130,11130,33448
|
|
20200527,1216,11135,11140,11130,11135,88296
|
|
20200527,1217,11135,11140,11130,11135,55299
|
|
20200527,1218,11140,11150,11135,11140,164687
|
|
20200527,1219,11135,11145,11135,11140,57619
|
|
20200527,1220,11145,11145,11135,11140,28389
|
|
20200527,1221,11140,11145,11130,11145,167124
|
|
20200527,1222,11145,11155,11145,11150,140944
|
|
20200527,1223,11150,11155,11145,11150,77931
|
|
20200527,1224,11150,11150,11135,11140,113449
|
|
20200527,1225,11140,11150,11135,11145,85165
|
|
20200527,1226,11145,11160,11145,11155,167553
|
|
20200527,1227,11155,11160,11150,11160,46435
|
|
20200527,1228,11155,11180,11155,11175,423102
|
|
20200527,1229,11175,11175,11160,11170,225031
|
|
20200527,1230,11170,11170,11160,11165,145037
|
|
20200527,1231,11170,11175,11165,11170,93168
|
|
20200527,1232,11170,11175,11165,11170,98952
|
|
20200527,1233,11170,11175,11165,11165,81975
|
|
20200527,1234,11165,11175,11165,11170,54600
|
|
20200527,1235,11170,11180,11170,11180,134531
|
|
20200527,1236,11180,11190,11170,11180,324655
|
|
20200527,1237,11180,11185,11175,11185,44401
|
|
20200527,1238,11180,11200,11180,11195,321588
|
|
20200527,1239,11195,11200,11190,11190,264079
|
|
20200527,1240,11190,11200,11190,11190,174595
|
|
20200527,1241,11185,11190,11180,11190,211167
|
|
20200527,1242,11190,11195,11180,11185,180319
|
|
20200527,1243,11180,11190,11180,11180,95282
|
|
20200527,1244,11180,11185,11175,11180,83731
|
|
20200527,1245,11175,11185,11170,11170,207092
|
|
20200527,1246,11175,11180,11170,11175,74926
|
|
20200527,1247,11170,11170,11160,11160,195457
|
|
20200527,1248,11165,11175,11165,11170,53517
|
|
20200527,1249,11170,11175,11165,11170,109318
|
|
20200527,1250,11165,11180,11165,11180,175843
|
|
20200527,1251,11180,11185,11175,11175,224958
|
|
20200527,1252,11180,11185,11170,11175,155009
|
|
20200527,1253,11175,11180,11170,11175,53579
|
|
20200527,1254,11175,11180,11170,11175,37237
|
|
20200527,1255,11175,11180,11175,11175,127668
|
|
20200527,1256,11175,11180,11170,11175,43885
|
|
20200527,1257,11175,11175,11155,11155,234050
|
|
20200527,1258,11155,11160,11150,11150,152934
|
|
20200527,1259,11150,11155,11140,11140,289548
|
|
20200527,1300,11140,11145,11135,11135,159764
|
|
20200527,1301,11135,11145,11130,11135,189814
|
|
20200527,1302,11140,11155,11140,11155,155187
|
|
20200527,1303,11160,11160,11150,11155,139681
|
|
20200527,1304,11150,11165,11150,11165,64037
|
|
20200527,1305,11160,11170,11160,11160,214936
|
|
20200527,1306,11160,11160,11145,11155,135598
|
|
20200527,1307,11150,11150,11140,11145,43378
|
|
20200527,1308,11145,11145,11125,11130,325169
|
|
20200527,1309,11125,11130,11115,11125,165994
|
|
20200527,1310,11130,11140,11120,11130,223090
|
|
20200527,1311,11125,11145,11125,11140,60294
|
|
20200527,1312,11140,11140,11135,11135,54959
|
|
20200527,1313,11135,11150,11135,11145,102095
|
|
20200527,1314,11145,11145,11125,11130,104014
|
|
20200527,1315,11125,11130,11120,11125,98530
|
|
20200527,1316,11130,11135,11125,11125,56839
|
|
20200527,1317,11130,11135,11125,11130,34755
|
|
20200527,1318,11135,11135,11120,11120,78346
|
|
20200527,1319,11125,11135,11120,11130,85742
|
|
20200527,1320,11130,11135,11125,11130,28547
|
|
20200527,1321,11130,11135,11125,11125,101484
|
|
20200527,1322,11130,11130,11120,11125,14655
|
|
20200527,1323,11130,11135,11125,11125,45429
|
|
20200527,1324,11125,11150,11125,11140,142286
|
|
20200527,1325,11145,11150,11140,11150,119150
|
|
20200527,1326,11145,11155,11145,11155,120941
|
|
20200527,1327,11155,11170,11150,11165,220014
|
|
20200527,1328,11165,11170,11160,11165,97002
|
|
20200527,1329,11170,11170,11165,11165,31510
|
|
20200527,1330,11170,11180,11165,11180,343777
|
|
20200527,1331,11180,11180,11170,11170,160019
|
|
20200527,1332,11170,11175,11160,11165,119536
|
|
20200527,1333,11160,11170,11160,11160,58024
|
|
20200527,1334,11160,11170,11150,11155,205565
|
|
20200527,1335,11155,11155,11145,11145,124285
|
|
20200527,1336,11145,11150,11140,11140,85288
|
|
20200527,1337,11140,11150,11135,11145,85973
|
|
20200527,1338,11145,11155,11140,11150,33783
|
|
20200527,1339,11155,11155,11145,11145,176152
|
|
20200527,1340,11145,11150,11140,11140,77291
|
|
20200527,1341,11140,11150,11140,11145,66063
|
|
20200527,1342,11145,11150,11135,11145,134084
|
|
20200527,1343,11145,11150,11140,11145,70368
|
|
20200527,1344,11145,11145,11135,11140,59527
|
|
20200527,1345,11135,11145,11135,11140,30836
|
|
20200527,1346,11140,11145,11135,11145,201734
|
|
20200527,1347,11145,11170,11145,11165,268046
|
|
20200527,1348,11165,11170,11155,11165,121527
|
|
20200527,1349,11165,11170,11160,11170,52239
|
|
20200527,1350,11165,11175,11160,11170,208887
|
|
20200527,1351,11170,11175,11160,11160,39500
|
|
20200527,1352,11165,11170,11160,11160,33204
|
|
20200527,1353,11160,11165,11155,11155,160408
|
|
20200527,1354,11160,11160,11145,11150,125293
|
|
20200527,1355,11150,11155,11145,11150,61040
|
|
20200527,1356,11150,11165,11150,11160,170083
|
|
20200527,1357,11160,11160,11150,11155,18737
|
|
20200527,1358,11155,11160,11150,11160,58979
|
|
20200527,1359,11160,11160,11150,11150,42739
|
|
20200527,1400,11150,11160,11145,11150,117405
|
|
20200527,1401,11155,11155,11135,11140,258346
|
|
20200527,1402,11140,11145,11130,11135,144567
|
|
20200527,1403,11135,11140,11130,11140,118097
|
|
20200527,1404,11135,11150,11135,11150,121663
|
|
20200527,1405,11145,11150,11140,11145,57642
|
|
20200527,1406,11145,11165,11140,11165,383021
|
|
20200527,1407,11160,11165,11155,11160,199027
|
|
20200527,1408,11160,11165,11155,11155,109007
|
|
20200527,1409,11155,11155,11150,11150,48902
|
|
20200527,1410,11150,11155,11130,11140,332778
|
|
20200527,1411,11140,11145,11130,11140,145222
|
|
20200527,1412,11135,11145,11135,11140,143499
|
|
20200527,1413,11140,11145,11135,11135,48115
|
|
20200527,1414,11140,11140,11115,11125,470949
|
|
20200527,1415,11125,11130,11120,11125,115875
|
|
20200527,1416,11120,11125,11105,11115,220211
|
|
20200527,1417,11115,11125,11115,11120,109272
|
|
20200527,1418,11120,11130,11115,11125,141514
|
|
20200527,1419,11125,11125,11115,11115,315900
|
|
20200527,1420,11110,11125,11110,11120,104214
|
|
20200527,1421,11125,11130,11120,11125,164863
|
|
20200527,1422,11125,11135,11120,11130,46096
|
|
20200527,1423,11130,11135,11125,11130,61857
|
|
20200527,1424,11125,11130,11120,11130,56881
|
|
20200527,1425,11130,11130,11120,11125,25896
|
|
20200527,1426,11120,11135,11115,11135,88657
|
|
20200527,1427,11130,11140,11125,11130,123805
|
|
20200527,1428,11135,11145,11130,11135,170466
|
|
20200527,1429,11135,11140,11125,11130,134465
|
|
20200527,1430,11130,11135,11130,11130,21909
|
|
20200527,1431,11130,11135,11115,11125,151160
|
|
20200527,1432,11125,11135,11125,11130,58477
|
|
20200527,1433,11130,11135,11125,11130,53198
|
|
20200527,1434,11130,11130,11115,11115,86591
|
|
20200527,1435,11115,11120,11110,11115,97791
|
|
20200527,1436,11115,11125,11115,11120,58765
|
|
20200527,1437,11115,11125,11110,11120,123603
|
|
20200527,1438,11120,11125,11115,11115,123709
|
|
20200527,1439,11120,11130,11115,11130,193517
|
|
20200527,1440,11130,11145,11125,11140,339750
|
|
20200527,1441,11140,11150,11135,11140,227951
|
|
20200527,1442,11140,11140,11130,11135,100083
|
|
20200527,1443,11130,11150,11130,11140,163694
|
|
20200527,1444,11145,11145,11140,11145,16171
|
|
20200527,1445,11145,11145,11140,11140,93270
|
|
20200527,1446,11135,11140,11130,11140,124470
|
|
20200527,1447,11135,11140,11135,11140,75956
|
|
20200527,1448,11140,11140,11130,11130,48626
|
|
20200527,1449,11130,11135,11125,11130,62506
|
|
20200527,1450,11130,11135,11125,11125,136221
|
|
20200527,1451,11120,11120,11110,11120,275207
|
|
20200527,1452,11120,11140,11120,11130,235333
|
|
20200527,1453,11130,11130,11115,11115,139718
|
|
20200527,1454,11120,11120,11095,11100,436245
|
|
20200527,1455,11100,11100,11090,11090,302109
|
|
20200527,1456,11085,11095,11080,11085,193904
|
|
20200527,1457,11090,11095,11075,11085,635703
|
|
20200527,1458,11080,11095,11080,11090,118171
|
|
20200527,1459,11085,11095,11085,11095,159755
|
|
20200527,1500,11095,11105,11095,11100,182597
|
|
20200527,1501,11100,11105,11080,11080,132259
|
|
20200527,1502,11085,11105,11080,11100,159585
|
|
20200527,1503,11100,11110,11085,11090,102102
|
|
20200527,1504,11090,11105,11085,11105,143240
|
|
20200527,1505,11105,11110,11100,11105,132671
|
|
20200527,1506,11105,11110,11100,11105,121137
|
|
20200527,1507,11105,11105,11090,11100,150554
|
|
20200527,1508,11100,11110,11095,11100,113687
|
|
20200527,1509,11105,11115,11100,11105,143915
|
|
20200527,1510,11105,11110,11100,11110,31007
|
|
20200527,1511,11105,11120,11105,11120,198532
|
|
20200527,1512,11120,11130,11115,11125,103997
|
|
20200527,1513,11125,11130,11120,11125,77510
|
|
20200527,1514,11125,11130,11120,11120,25696
|
|
20200527,1515,11120,11125,11120,11125,145998
|
|
20200527,1516,11125,11135,11125,11125,226312
|
|
20200527,1517,11130,11145,11125,11135,255354
|
|
20200527,1518,11135,11140,11135,11135,95414
|
|
20200527,1519,11135,11140,11130,11140,99296
|
|
20200527,1520,11135,11140,11135,11140,234240
|
|
20200527,1530,11130,11130,11130,11130,483733
|