383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200618,0901,12185,12205,12160,12160,793019
|
|
20200618,0902,12160,12235,12145,12225,717222
|
|
20200618,0903,12225,12235,12205,12225,326292
|
|
20200618,0904,12225,12230,12150,12150,490587
|
|
20200618,0905,12150,12175,12115,12120,380566
|
|
20200618,0906,12120,12165,12105,12145,464483
|
|
20200618,0907,12145,12150,12090,12100,530825
|
|
20200618,0908,12095,12105,12065,12085,257584
|
|
20200618,0909,12085,12135,12080,12120,311547
|
|
20200618,0910,12120,12150,12115,12140,218527
|
|
20200618,0911,12140,12155,12110,12150,399313
|
|
20200618,0912,12145,12155,12095,12100,194987
|
|
20200618,0913,12105,12140,12090,12110,144051
|
|
20200618,0914,12110,12130,12095,12115,452441
|
|
20200618,0915,12115,12115,12070,12080,393331
|
|
20200618,0916,12080,12115,12075,12095,264346
|
|
20200618,0917,12100,12115,12065,12065,292054
|
|
20200618,0918,12065,12075,12050,12065,576840
|
|
20200618,0919,12070,12100,12070,12090,317050
|
|
20200618,0920,12090,12120,12075,12110,285727
|
|
20200618,0921,12115,12145,12105,12140,334305
|
|
20200618,0922,12145,12160,12130,12155,305608
|
|
20200618,0923,12155,12160,12130,12130,263884
|
|
20200618,0924,12130,12150,12115,12135,157739
|
|
20200618,0925,12135,12170,12135,12165,245081
|
|
20200618,0926,12170,12185,12165,12175,278766
|
|
20200618,0927,12175,12205,12165,12200,354378
|
|
20200618,0928,12195,12220,12185,12205,260596
|
|
20200618,0929,12205,12210,12180,12190,349529
|
|
20200618,0930,12190,12195,12175,12180,165816
|
|
20200618,0931,12175,12185,12145,12165,234448
|
|
20200618,0932,12165,12165,12145,12150,105731
|
|
20200618,0933,12155,12175,12140,12150,187463
|
|
20200618,0934,12150,12195,12150,12195,151535
|
|
20200618,0935,12190,12215,12190,12200,294043
|
|
20200618,0936,12205,12215,12200,12210,169825
|
|
20200618,0937,12210,12210,12175,12180,190071
|
|
20200618,0938,12180,12200,12175,12190,106140
|
|
20200618,0939,12190,12190,12165,12170,109102
|
|
20200618,0940,12165,12195,12165,12190,101228
|
|
20200618,0941,12190,12195,12160,12175,192815
|
|
20200618,0942,12170,12195,12160,12175,75057
|
|
20200618,0943,12180,12195,12175,12195,90453
|
|
20200618,0944,12195,12205,12175,12175,215938
|
|
20200618,0945,12180,12180,12155,12160,166130
|
|
20200618,0946,12155,12160,12130,12130,249627
|
|
20200618,0947,12130,12130,12100,12115,303360
|
|
20200618,0948,12115,12175,12110,12160,488475
|
|
20200618,0949,12155,12175,12145,12170,227829
|
|
20200618,0950,12170,12175,12150,12165,124312
|
|
20200618,0951,12160,12185,12160,12185,221756
|
|
20200618,0952,12185,12220,12185,12215,299163
|
|
20200618,0953,12215,12225,12205,12220,253629
|
|
20200618,0954,12220,12230,12205,12225,271429
|
|
20200618,0955,12225,12225,12195,12210,179594
|
|
20200618,0956,12215,12225,12195,12195,212128
|
|
20200618,0957,12195,12220,12190,12210,146711
|
|
20200618,0958,12205,12220,12190,12215,161696
|
|
20200618,0959,12215,12225,12200,12205,235783
|
|
20200618,1000,12205,12215,12200,12200,100918
|
|
20200618,1001,12205,12245,12185,12240,629394
|
|
20200618,1002,12240,12265,12240,12245,461501
|
|
20200618,1003,12240,12275,12240,12265,224412
|
|
20200618,1004,12260,12285,12255,12285,204677
|
|
20200618,1005,12280,12305,12275,12295,490682
|
|
20200618,1006,12300,12305,12280,12290,310445
|
|
20200618,1007,12290,12320,12290,12315,415598
|
|
20200618,1008,12320,12325,12295,12300,367622
|
|
20200618,1009,12300,12300,12280,12295,266048
|
|
20200618,1010,12295,12315,12280,12310,227555
|
|
20200618,1011,12310,12310,12270,12285,201163
|
|
20200618,1012,12285,12310,12285,12295,203032
|
|
20200618,1013,12295,12325,12295,12320,195408
|
|
20200618,1014,12320,12325,12300,12310,149219
|
|
20200618,1015,12305,12320,12305,12310,130567
|
|
20200618,1016,12310,12325,12305,12315,156881
|
|
20200618,1017,12315,12325,12305,12305,256387
|
|
20200618,1018,12310,12320,12295,12295,135985
|
|
20200618,1019,12300,12300,12255,12260,266656
|
|
20200618,1020,12260,12270,12250,12265,115074
|
|
20200618,1021,12260,12265,12240,12245,194165
|
|
20200618,1022,12245,12245,12190,12200,349136
|
|
20200618,1023,12200,12210,12180,12185,362036
|
|
20200618,1024,12180,12190,12160,12160,349513
|
|
20200618,1025,12165,12180,12155,12160,374861
|
|
20200618,1026,12155,12180,12150,12155,374760
|
|
20200618,1027,12160,12180,12150,12170,160011
|
|
20200618,1028,12165,12180,12165,12170,169024
|
|
20200618,1029,12170,12180,12165,12170,372178
|
|
20200618,1030,12170,12180,12160,12170,248793
|
|
20200618,1031,12170,12170,12130,12135,731729
|
|
20200618,1032,12140,12140,12105,12110,373308
|
|
20200618,1033,12110,12135,12100,12125,254028
|
|
20200618,1034,12125,12130,12100,12105,260167
|
|
20200618,1035,12100,12100,12060,12065,701337
|
|
20200618,1036,12065,12100,12050,12095,451752
|
|
20200618,1037,12095,12095,12060,12060,404657
|
|
20200618,1038,12060,12065,12030,12050,612570
|
|
20200618,1039,12045,12085,12035,12075,359952
|
|
20200618,1040,12075,12080,12035,12080,297186
|
|
20200618,1041,12080,12080,12040,12065,486481
|
|
20200618,1042,12060,12070,12035,12060,397116
|
|
20200618,1043,12065,12085,12060,12070,393648
|
|
20200618,1044,12070,12100,12065,12100,433834
|
|
20200618,1045,12100,12110,12080,12105,459225
|
|
20200618,1046,12105,12105,12080,12095,351948
|
|
20200618,1047,12090,12125,12090,12115,502177
|
|
20200618,1048,12115,12140,12110,12115,433137
|
|
20200618,1049,12115,12130,12115,12125,153331
|
|
20200618,1050,12125,12140,12125,12140,328042
|
|
20200618,1051,12140,12145,12115,12130,221501
|
|
20200618,1052,12125,12125,12090,12095,359667
|
|
20200618,1053,12100,12125,12100,12125,129998
|
|
20200618,1054,12120,12145,12120,12140,407865
|
|
20200618,1055,12140,12155,12140,12140,454301
|
|
20200618,1056,12140,12155,12120,12155,232413
|
|
20200618,1057,12150,12165,12145,12150,295076
|
|
20200618,1058,12150,12165,12150,12160,185567
|
|
20200618,1059,12160,12165,12155,12160,202649
|
|
20200618,1100,12160,12165,12155,12155,208253
|
|
20200618,1101,12155,12165,12135,12135,229379
|
|
20200618,1102,12140,12160,12135,12155,154743
|
|
20200618,1103,12155,12180,12150,12150,346204
|
|
20200618,1104,12150,12160,12135,12155,171639
|
|
20200618,1105,12155,12160,12125,12140,227350
|
|
20200618,1106,12135,12145,12115,12125,227470
|
|
20200618,1107,12120,12130,12100,12105,227151
|
|
20200618,1108,12105,12120,12100,12115,170892
|
|
20200618,1109,12120,12155,12110,12155,187746
|
|
20200618,1110,12160,12160,12140,12155,83025
|
|
20200618,1111,12155,12165,12150,12160,215151
|
|
20200618,1112,12160,12160,12125,12140,149285
|
|
20200618,1113,12135,12140,12115,12120,166966
|
|
20200618,1114,12120,12140,12120,12125,95509
|
|
20200618,1115,12130,12140,12115,12130,91781
|
|
20200618,1116,12125,12140,12110,12135,267373
|
|
20200618,1117,12135,12145,12120,12145,92558
|
|
20200618,1118,12145,12150,12135,12140,118890
|
|
20200618,1119,12140,12150,12135,12140,207926
|
|
20200618,1120,12140,12155,12135,12150,144738
|
|
20200618,1121,12150,12165,12140,12160,146376
|
|
20200618,1122,12160,12170,12155,12165,154843
|
|
20200618,1123,12160,12165,12145,12150,103491
|
|
20200618,1124,12150,12160,12140,12145,136155
|
|
20200618,1125,12150,12160,12135,12150,148200
|
|
20200618,1126,12150,12155,12120,12130,131873
|
|
20200618,1127,12130,12135,12120,12135,217619
|
|
20200618,1128,12135,12160,12135,12155,159990
|
|
20200618,1129,12155,12175,12155,12170,239230
|
|
20200618,1130,12170,12170,12160,12165,169373
|
|
20200618,1131,12160,12170,12150,12165,89352
|
|
20200618,1132,12170,12175,12150,12150,98276
|
|
20200618,1133,12155,12165,12145,12150,209241
|
|
20200618,1134,12150,12170,12145,12165,200973
|
|
20200618,1135,12165,12170,12160,12170,201888
|
|
20200618,1136,12165,12170,12150,12155,150004
|
|
20200618,1137,12155,12165,12155,12155,100202
|
|
20200618,1138,12155,12170,12155,12165,179961
|
|
20200618,1139,12165,12165,12155,12155,181125
|
|
20200618,1140,12160,12165,12155,12160,70043
|
|
20200618,1141,12160,12190,12160,12185,326603
|
|
20200618,1142,12185,12205,12185,12200,574860
|
|
20200618,1143,12195,12215,12195,12210,231946
|
|
20200618,1144,12210,12210,12195,12205,185808
|
|
20200618,1145,12205,12210,12190,12195,123850
|
|
20200618,1146,12195,12205,12190,12195,98666
|
|
20200618,1147,12190,12195,12160,12165,201755
|
|
20200618,1148,12165,12170,12155,12160,123407
|
|
20200618,1149,12160,12170,12140,12150,221207
|
|
20200618,1150,12145,12145,12120,12130,232551
|
|
20200618,1151,12125,12125,12110,12115,242735
|
|
20200618,1152,12120,12140,12115,12140,113843
|
|
20200618,1153,12140,12140,12090,12110,497113
|
|
20200618,1154,12105,12120,12095,12110,130057
|
|
20200618,1155,12110,12115,12105,12115,98266
|
|
20200618,1156,12110,12140,12105,12135,156668
|
|
20200618,1157,12135,12135,12120,12125,60815
|
|
20200618,1158,12130,12145,12130,12140,83147
|
|
20200618,1159,12135,12145,12125,12145,112392
|
|
20200618,1200,12145,12150,12135,12145,100637
|
|
20200618,1201,12140,12145,12125,12140,34370
|
|
20200618,1202,12135,12145,12130,12135,109680
|
|
20200618,1203,12135,12145,12125,12135,67543
|
|
20200618,1204,12135,12160,12130,12155,142692
|
|
20200618,1205,12150,12155,12135,12145,99166
|
|
20200618,1206,12145,12160,12145,12160,79798
|
|
20200618,1207,12160,12160,12150,12160,80457
|
|
20200618,1208,12160,12165,12155,12160,75727
|
|
20200618,1209,12160,12170,12155,12160,225774
|
|
20200618,1210,12160,12175,12160,12165,131431
|
|
20200618,1211,12165,12185,12165,12185,213813
|
|
20200618,1212,12185,12200,12180,12195,251995
|
|
20200618,1213,12195,12220,12195,12215,456172
|
|
20200618,1214,12215,12225,12215,12220,355169
|
|
20200618,1215,12220,12230,12210,12215,331261
|
|
20200618,1216,12215,12230,12215,12215,154226
|
|
20200618,1217,12220,12225,12210,12220,194947
|
|
20200618,1218,12225,12225,12205,12210,167962
|
|
20200618,1219,12210,12225,12210,12225,178904
|
|
20200618,1220,12225,12235,12220,12235,95138
|
|
20200618,1221,12240,12245,12220,12225,224330
|
|
20200618,1222,12225,12240,12220,12230,108913
|
|
20200618,1223,12230,12245,12230,12235,186434
|
|
20200618,1224,12235,12250,12235,12240,76627
|
|
20200618,1225,12240,12270,12240,12260,363331
|
|
20200618,1226,12265,12270,12250,12260,161232
|
|
20200618,1227,12255,12265,12250,12260,100585
|
|
20200618,1228,12260,12260,12235,12250,211073
|
|
20200618,1229,12245,12265,12245,12255,184206
|
|
20200618,1230,12255,12275,12245,12255,255959
|
|
20200618,1231,12260,12265,12250,12255,184189
|
|
20200618,1232,12260,12265,12255,12260,47807
|
|
20200618,1233,12260,12265,12250,12250,140516
|
|
20200618,1234,12250,12260,12240,12245,77182
|
|
20200618,1235,12245,12250,12235,12240,85637
|
|
20200618,1236,12240,12260,12235,12255,192500
|
|
20200618,1237,12255,12275,12255,12270,175345
|
|
20200618,1238,12270,12280,12255,12270,202644
|
|
20200618,1239,12270,12280,12260,12265,98356
|
|
20200618,1240,12270,12280,12260,12265,96889
|
|
20200618,1241,12265,12265,12250,12255,179008
|
|
20200618,1242,12255,12260,12245,12250,177109
|
|
20200618,1243,12250,12265,12240,12245,176072
|
|
20200618,1244,12250,12250,12235,12245,61338
|
|
20200618,1245,12245,12260,12245,12260,87495
|
|
20200618,1246,12260,12290,12260,12280,309717
|
|
20200618,1247,12280,12290,12270,12275,198523
|
|
20200618,1248,12275,12280,12265,12275,103773
|
|
20200618,1249,12275,12280,12265,12270,40312
|
|
20200618,1250,12275,12275,12265,12275,52302
|
|
20200618,1251,12270,12270,12250,12260,79931
|
|
20200618,1252,12260,12260,12240,12240,111837
|
|
20200618,1253,12240,12255,12235,12250,95112
|
|
20200618,1254,12250,12270,12250,12260,145969
|
|
20200618,1255,12265,12275,12265,12265,93347
|
|
20200618,1256,12265,12270,12260,12265,58137
|
|
20200618,1257,12265,12275,12260,12270,79063
|
|
20200618,1258,12270,12280,12270,12270,367247
|
|
20200618,1259,12275,12275,12255,12270,97169
|
|
20200618,1300,12270,12270,12250,12255,33211
|
|
20200618,1301,12255,12265,12250,12250,138453
|
|
20200618,1302,12255,12260,12245,12250,206326
|
|
20200618,1303,12255,12265,12250,12260,86582
|
|
20200618,1304,12260,12260,12240,12245,134422
|
|
20200618,1305,12245,12250,12230,12230,106777
|
|
20200618,1306,12230,12250,12230,12245,140328
|
|
20200618,1307,12245,12250,12240,12250,54833
|
|
20200618,1308,12250,12255,12240,12245,128669
|
|
20200618,1309,12245,12245,12235,12240,64417
|
|
20200618,1310,12240,12245,12235,12240,110881
|
|
20200618,1311,12240,12250,12240,12245,129476
|
|
20200618,1312,12245,12260,12245,12260,109330
|
|
20200618,1313,12260,12260,12245,12255,58442
|
|
20200618,1314,12255,12260,12250,12255,13416
|
|
20200618,1315,12255,12255,12230,12240,265601
|
|
20200618,1316,12245,12245,12230,12230,95755
|
|
20200618,1317,12230,12235,12220,12225,137715
|
|
20200618,1318,12230,12240,12220,12235,65795
|
|
20200618,1319,12235,12250,12225,12245,140574
|
|
20200618,1320,12240,12255,12240,12245,128507
|
|
20200618,1321,12240,12250,12240,12250,25791
|
|
20200618,1322,12250,12255,12245,12245,100803
|
|
20200618,1323,12250,12280,12245,12275,257250
|
|
20200618,1324,12275,12275,12240,12240,153877
|
|
20200618,1325,12240,12250,12225,12245,251404
|
|
20200618,1326,12245,12250,12235,12240,134394
|
|
20200618,1327,12245,12245,12225,12230,75590
|
|
20200618,1328,12230,12230,12225,12230,59218
|
|
20200618,1329,12230,12245,12230,12240,125769
|
|
20200618,1330,12240,12255,12230,12240,143169
|
|
20200618,1331,12240,12245,12230,12235,62687
|
|
20200618,1332,12235,12235,12200,12205,273765
|
|
20200618,1333,12200,12215,12200,12205,206311
|
|
20200618,1334,12205,12215,12200,12210,40905
|
|
20200618,1335,12210,12225,12210,12215,126861
|
|
20200618,1336,12210,12220,12210,12215,76686
|
|
20200618,1337,12215,12240,12215,12240,66320
|
|
20200618,1338,12240,12250,12230,12235,121119
|
|
20200618,1339,12235,12245,12230,12230,28916
|
|
20200618,1340,12230,12245,12230,12240,81550
|
|
20200618,1341,12240,12260,12240,12250,171484
|
|
20200618,1342,12250,12255,12245,12245,85855
|
|
20200618,1343,12245,12255,12245,12250,151199
|
|
20200618,1344,12255,12265,12250,12260,50400
|
|
20200618,1345,12265,12265,12255,12260,98355
|
|
20200618,1346,12260,12265,12255,12255,57012
|
|
20200618,1347,12255,12260,12240,12255,58606
|
|
20200618,1348,12255,12255,12235,12245,63058
|
|
20200618,1349,12250,12265,12250,12260,154787
|
|
20200618,1350,12260,12265,12255,12260,23627
|
|
20200618,1351,12260,12305,12260,12305,603110
|
|
20200618,1352,12305,12315,12300,12305,316247
|
|
20200618,1353,12305,12320,12295,12300,374510
|
|
20200618,1354,12300,12315,12300,12305,168739
|
|
20200618,1355,12305,12310,12295,12305,131262
|
|
20200618,1356,12305,12310,12280,12290,230723
|
|
20200618,1357,12290,12300,12275,12300,101688
|
|
20200618,1358,12295,12300,12285,12295,66789
|
|
20200618,1359,12290,12295,12275,12285,101088
|
|
20200618,1400,12285,12290,12280,12285,32438
|
|
20200618,1401,12285,12295,12275,12280,198867
|
|
20200618,1402,12275,12285,12265,12275,187998
|
|
20200618,1403,12275,12280,12270,12275,128507
|
|
20200618,1404,12275,12305,12275,12290,269382
|
|
20200618,1405,12290,12295,12280,12290,108843
|
|
20200618,1406,12290,12295,12275,12285,57446
|
|
20200618,1407,12285,12295,12270,12280,108090
|
|
20200618,1408,12280,12280,12260,12275,134075
|
|
20200618,1409,12270,12275,12255,12265,133036
|
|
20200618,1410,12260,12260,12245,12245,131609
|
|
20200618,1411,12245,12250,12225,12240,174301
|
|
20200618,1412,12235,12255,12235,12240,138859
|
|
20200618,1413,12240,12250,12235,12235,57897
|
|
20200618,1414,12240,12250,12230,12240,96246
|
|
20200618,1415,12245,12250,12240,12245,29262
|
|
20200618,1416,12245,12255,12240,12250,76958
|
|
20200618,1417,12250,12270,12245,12265,97790
|
|
20200618,1418,12270,12270,12250,12255,75471
|
|
20200618,1419,12260,12265,12250,12265,43358
|
|
20200618,1420,12260,12265,12255,12255,101188
|
|
20200618,1421,12260,12260,12250,12260,51186
|
|
20200618,1422,12255,12255,12230,12235,134992
|
|
20200618,1423,12230,12240,12225,12230,120318
|
|
20200618,1424,12230,12250,12225,12230,104232
|
|
20200618,1425,12235,12250,12235,12250,104792
|
|
20200618,1426,12250,12255,12230,12230,96447
|
|
20200618,1427,12230,12230,12215,12220,300489
|
|
20200618,1428,12215,12225,12215,12215,113391
|
|
20200618,1429,12215,12215,12170,12180,388092
|
|
20200618,1430,12175,12205,12175,12195,255614
|
|
20200618,1431,12195,12225,12190,12210,277881
|
|
20200618,1432,12210,12225,12210,12215,158930
|
|
20200618,1433,12215,12225,12210,12215,69043
|
|
20200618,1434,12215,12220,12205,12210,157717
|
|
20200618,1435,12205,12230,12205,12220,93982
|
|
20200618,1436,12220,12220,12175,12180,212807
|
|
20200618,1437,12180,12200,12170,12175,278676
|
|
20200618,1438,12180,12190,12175,12185,56126
|
|
20200618,1439,12190,12200,12190,12200,69875
|
|
20200618,1440,12200,12200,12170,12180,262256
|
|
20200618,1441,12180,12185,12170,12185,56830
|
|
20200618,1442,12180,12190,12170,12185,156219
|
|
20200618,1443,12185,12195,12170,12175,123983
|
|
20200618,1444,12175,12185,12170,12170,144257
|
|
20200618,1445,12170,12180,12165,12170,167876
|
|
20200618,1446,12165,12180,12155,12170,95503
|
|
20200618,1447,12170,12180,12160,12175,111074
|
|
20200618,1448,12175,12190,12170,12190,70640
|
|
20200618,1449,12185,12185,12155,12160,143604
|
|
20200618,1450,12160,12165,12130,12135,463533
|
|
20200618,1451,12135,12145,12115,12130,185233
|
|
20200618,1452,12135,12165,12130,12155,294415
|
|
20200618,1453,12150,12175,12150,12170,187043
|
|
20200618,1454,12170,12175,12160,12160,174921
|
|
20200618,1455,12160,12180,12155,12165,59062
|
|
20200618,1456,12170,12180,12160,12180,48402
|
|
20200618,1457,12180,12180,12160,12170,113607
|
|
20200618,1458,12165,12170,12160,12165,82451
|
|
20200618,1459,12165,12170,12155,12165,55792
|
|
20200618,1500,12165,12185,12160,12185,89387
|
|
20200618,1501,12180,12185,12155,12165,235061
|
|
20200618,1502,12170,12220,12170,12200,454275
|
|
20200618,1503,12195,12220,12190,12205,122684
|
|
20200618,1504,12205,12215,12185,12200,97026
|
|
20200618,1505,12200,12200,12185,12185,176836
|
|
20200618,1506,12185,12210,12180,12195,148831
|
|
20200618,1507,12190,12200,12165,12175,179645
|
|
20200618,1508,12170,12175,12150,12160,133197
|
|
20200618,1509,12155,12165,12145,12150,112299
|
|
20200618,1510,12150,12155,12135,12135,106089
|
|
20200618,1511,12135,12155,12135,12150,168589
|
|
20200618,1512,12145,12150,12135,12140,157682
|
|
20200618,1513,12140,12150,12125,12130,487201
|
|
20200618,1514,12130,12145,12125,12135,140205
|
|
20200618,1515,12135,12150,12130,12150,111063
|
|
20200618,1516,12150,12150,12130,12145,62701
|
|
20200618,1517,12150,12155,12145,12155,212858
|
|
20200618,1518,12160,12165,12150,12165,140264
|
|
20200618,1519,12170,12170,12155,12170,140511
|
|
20200618,1520,12165,12175,12160,12165,106624
|
|
20200618,1530,12230,12230,12230,12230,830624
|