383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200622,0901,12075,12125,12070,12120,1220120
|
|
20200622,0902,12120,12130,12060,12095,841105
|
|
20200622,0903,12095,12120,12070,12100,731059
|
|
20200622,0904,12105,12150,12095,12150,842516
|
|
20200622,0905,12150,12175,12125,12170,705323
|
|
20200622,0906,12170,12190,12165,12180,817336
|
|
20200622,0907,12180,12190,12140,12185,981965
|
|
20200622,0908,12175,12190,12140,12160,715287
|
|
20200622,0909,12155,12165,12145,12150,321397
|
|
20200622,0910,12155,12185,12145,12180,434776
|
|
20200622,0911,12180,12190,12130,12135,599635
|
|
20200622,0912,12145,12180,12140,12160,300568
|
|
20200622,0913,12165,12185,12150,12175,217473
|
|
20200622,0914,12170,12185,12150,12155,452530
|
|
20200622,0915,12160,12190,12155,12190,233884
|
|
20200622,0916,12195,12220,12185,12210,458428
|
|
20200622,0917,12215,12235,12205,12225,368445
|
|
20200622,0918,12225,12230,12195,12205,319012
|
|
20200622,0919,12205,12235,12205,12220,352858
|
|
20200622,0920,12215,12245,12215,12235,222485
|
|
20200622,0921,12230,12235,12205,12225,389753
|
|
20200622,0922,12230,12245,12215,12220,255892
|
|
20200622,0923,12220,12225,12200,12200,308721
|
|
20200622,0924,12200,12220,12185,12205,240764
|
|
20200622,0925,12205,12220,12205,12215,149191
|
|
20200622,0926,12215,12235,12205,12225,309391
|
|
20200622,0927,12225,12225,12185,12195,421974
|
|
20200622,0928,12190,12200,12180,12195,252867
|
|
20200622,0929,12195,12215,12190,12205,175731
|
|
20200622,0930,12200,12235,12200,12220,269964
|
|
20200622,0931,12220,12235,12215,12230,215358
|
|
20200622,0932,12235,12250,12225,12235,287525
|
|
20200622,0933,12240,12245,12200,12205,440805
|
|
20200622,0934,12200,12210,12185,12195,337718
|
|
20200622,0935,12200,12200,12105,12110,791131
|
|
20200622,0936,12110,12140,12100,12140,528839
|
|
20200622,0937,12140,12140,12100,12125,653422
|
|
20200622,0938,12125,12155,12120,12155,319225
|
|
20200622,0939,12155,12170,12150,12165,296794
|
|
20200622,0940,12165,12180,12145,12165,326452
|
|
20200622,0941,12165,12170,12140,12155,140665
|
|
20200622,0942,12155,12190,12155,12190,310975
|
|
20200622,0943,12185,12215,12185,12205,379365
|
|
20200622,0944,12205,12205,12185,12195,256908
|
|
20200622,0945,12190,12205,12180,12200,259457
|
|
20200622,0946,12200,12230,12200,12225,437020
|
|
20200622,0947,12220,12235,12215,12225,258238
|
|
20200622,0948,12225,12230,12215,12220,218733
|
|
20200622,0949,12220,12230,12200,12225,133020
|
|
20200622,0950,12220,12235,12205,12210,429498
|
|
20200622,0951,12210,12210,12185,12190,251716
|
|
20200622,0952,12195,12205,12185,12205,77323
|
|
20200622,0953,12205,12225,12200,12210,177962
|
|
20200622,0954,12215,12220,12205,12210,116339
|
|
20200622,0955,12200,12220,12190,12195,115907
|
|
20200622,0956,12195,12220,12195,12220,176214
|
|
20200622,0957,12225,12230,12220,12225,85379
|
|
20200622,0958,12225,12235,12220,12230,159561
|
|
20200622,0959,12230,12250,12230,12240,328700
|
|
20200622,1000,12240,12240,12215,12220,238108
|
|
20200622,1001,12220,12255,12215,12250,334705
|
|
20200622,1002,12245,12260,12240,12260,306247
|
|
20200622,1003,12255,12270,12255,12260,312203
|
|
20200622,1004,12260,12270,12240,12265,227065
|
|
20200622,1005,12270,12285,12265,12265,539620
|
|
20200622,1006,12265,12275,12240,12245,371267
|
|
20200622,1007,12245,12265,12235,12265,151191
|
|
20200622,1008,12260,12270,12250,12250,224592
|
|
20200622,1009,12250,12275,12250,12265,165322
|
|
20200622,1010,12260,12265,12245,12250,115585
|
|
20200622,1011,12250,12265,12250,12265,123596
|
|
20200622,1012,12265,12285,12260,12275,286129
|
|
20200622,1013,12275,12295,12275,12280,395047
|
|
20200622,1014,12280,12290,12280,12290,65494
|
|
20200622,1015,12285,12290,12280,12290,64976
|
|
20200622,1016,12290,12300,12280,12290,476482
|
|
20200622,1017,12290,12290,12280,12290,92741
|
|
20200622,1018,12290,12300,12280,12280,144770
|
|
20200622,1019,12285,12290,12270,12275,125157
|
|
20200622,1020,12280,12290,12275,12285,130065
|
|
20200622,1021,12285,12300,12285,12295,152988
|
|
20200622,1022,12295,12295,12275,12285,187591
|
|
20200622,1023,12285,12295,12280,12285,247300
|
|
20200622,1024,12285,12295,12280,12290,46917
|
|
20200622,1025,12290,12300,12285,12295,366993
|
|
20200622,1026,12300,12300,12275,12275,232413
|
|
20200622,1027,12275,12275,12260,12265,237331
|
|
20200622,1028,12265,12275,12255,12270,150645
|
|
20200622,1029,12275,12280,12270,12270,113869
|
|
20200622,1030,12275,12290,12275,12275,122623
|
|
20200622,1031,12280,12295,12280,12290,188998
|
|
20200622,1032,12285,12295,12260,12265,336855
|
|
20200622,1033,12265,12265,12245,12260,250801
|
|
20200622,1034,12260,12265,12250,12260,140127
|
|
20200622,1035,12265,12285,12260,12275,115202
|
|
20200622,1036,12275,12295,12270,12285,181070
|
|
20200622,1037,12285,12320,12285,12315,565230
|
|
20200622,1038,12320,12320,12305,12305,236545
|
|
20200622,1039,12310,12315,12295,12305,86169
|
|
20200622,1040,12305,12310,12300,12305,154430
|
|
20200622,1041,12305,12310,12290,12300,210332
|
|
20200622,1042,12300,12315,12300,12310,218839
|
|
20200622,1043,12310,12320,12300,12305,156928
|
|
20200622,1044,12305,12310,12295,12305,98725
|
|
20200622,1045,12305,12315,12305,12305,92753
|
|
20200622,1046,12305,12315,12295,12300,52184
|
|
20200622,1047,12305,12305,12290,12295,98695
|
|
20200622,1048,12295,12310,12290,12295,112299
|
|
20200622,1049,12295,12295,12280,12285,137005
|
|
20200622,1050,12285,12300,12285,12285,74443
|
|
20200622,1051,12285,12295,12280,12295,69254
|
|
20200622,1052,12295,12310,12290,12305,120571
|
|
20200622,1053,12300,12305,12290,12295,97778
|
|
20200622,1054,12290,12295,12285,12285,87313
|
|
20200622,1055,12285,12285,12245,12245,381060
|
|
20200622,1056,12250,12275,12240,12260,200509
|
|
20200622,1057,12260,12265,12255,12260,74085
|
|
20200622,1058,12255,12260,12240,12250,172426
|
|
20200622,1059,12245,12250,12225,12230,187736
|
|
20200622,1100,12225,12230,12215,12230,106454
|
|
20200622,1101,12230,12250,12225,12245,189019
|
|
20200622,1102,12245,12250,12240,12240,116227
|
|
20200622,1103,12240,12250,12240,12240,88031
|
|
20200622,1104,12240,12250,12235,12250,92611
|
|
20200622,1105,12245,12265,12245,12255,142319
|
|
20200622,1106,12260,12260,12250,12255,53253
|
|
20200622,1107,12255,12275,12250,12270,155876
|
|
20200622,1108,12275,12280,12270,12275,69148
|
|
20200622,1109,12275,12290,12265,12285,212257
|
|
20200622,1110,12290,12290,12280,12285,71674
|
|
20200622,1111,12285,12295,12285,12290,78017
|
|
20200622,1112,12290,12295,12285,12290,65502
|
|
20200622,1113,12290,12295,12285,12290,59765
|
|
20200622,1114,12290,12300,12285,12295,209622
|
|
20200622,1115,12295,12300,12290,12290,27225
|
|
20200622,1116,12295,12295,12275,12280,85715
|
|
20200622,1117,12280,12295,12275,12285,139778
|
|
20200622,1118,12285,12290,12280,12290,42300
|
|
20200622,1119,12290,12305,12290,12300,240012
|
|
20200622,1120,12300,12310,12290,12305,149029
|
|
20200622,1121,12305,12315,12295,12305,245961
|
|
20200622,1122,12305,12320,12305,12320,154856
|
|
20200622,1123,12315,12320,12305,12310,87258
|
|
20200622,1124,12305,12310,12300,12300,92407
|
|
20200622,1125,12305,12310,12290,12305,91973
|
|
20200622,1126,12300,12320,12295,12315,147169
|
|
20200622,1127,12315,12320,12310,12315,83634
|
|
20200622,1128,12310,12315,12300,12310,96120
|
|
20200622,1129,12315,12315,12305,12310,17201
|
|
20200622,1130,12310,12315,12305,12310,73617
|
|
20200622,1131,12310,12315,12290,12300,81634
|
|
20200622,1132,12295,12300,12280,12290,171837
|
|
20200622,1133,12290,12315,12290,12310,119271
|
|
20200622,1134,12305,12310,12295,12295,75452
|
|
20200622,1135,12295,12300,12295,12300,43297
|
|
20200622,1136,12300,12305,12290,12305,106878
|
|
20200622,1137,12305,12305,12295,12295,131741
|
|
20200622,1138,12295,12300,12280,12295,125202
|
|
20200622,1139,12295,12320,12295,12315,371981
|
|
20200622,1140,12310,12335,12310,12330,504010
|
|
20200622,1141,12335,12340,12320,12325,180004
|
|
20200622,1142,12320,12325,12315,12315,129305
|
|
20200622,1143,12315,12315,12295,12300,185493
|
|
20200622,1144,12300,12300,12290,12295,163402
|
|
20200622,1145,12295,12300,12285,12295,139983
|
|
20200622,1146,12290,12305,12290,12300,97539
|
|
20200622,1147,12300,12300,12285,12290,176101
|
|
20200622,1148,12285,12300,12280,12290,72914
|
|
20200622,1149,12290,12295,12280,12295,90524
|
|
20200622,1150,12295,12295,12290,12290,30405
|
|
20200622,1151,12290,12290,12280,12285,48952
|
|
20200622,1152,12290,12295,12290,12295,98320
|
|
20200622,1153,12295,12305,12290,12305,65670
|
|
20200622,1154,12305,12305,12290,12295,122169
|
|
20200622,1155,12295,12295,12285,12285,82137
|
|
20200622,1156,12285,12300,12280,12300,91166
|
|
20200622,1157,12300,12305,12295,12300,108509
|
|
20200622,1158,12305,12315,12295,12300,243114
|
|
20200622,1159,12300,12300,12290,12295,63900
|
|
20200622,1200,12295,12305,12295,12300,26640
|
|
20200622,1201,12295,12300,12270,12280,304269
|
|
20200622,1202,12280,12280,12260,12270,116594
|
|
20200622,1203,12270,12270,12255,12265,103995
|
|
20200622,1204,12265,12270,12260,12270,50030
|
|
20200622,1205,12270,12275,12260,12275,105166
|
|
20200622,1206,12270,12275,12265,12275,56440
|
|
20200622,1207,12270,12280,12270,12275,20746
|
|
20200622,1208,12280,12280,12270,12270,54565
|
|
20200622,1209,12270,12275,12265,12265,82550
|
|
20200622,1210,12265,12270,12250,12270,176786
|
|
20200622,1211,12270,12270,12255,12270,41780
|
|
20200622,1212,12270,12280,12265,12275,95648
|
|
20200622,1213,12275,12290,12275,12285,189178
|
|
20200622,1214,12285,12300,12280,12295,145076
|
|
20200622,1215,12295,12300,12290,12295,103575
|
|
20200622,1216,12290,12295,12280,12290,40857
|
|
20200622,1217,12285,12290,12280,12285,55439
|
|
20200622,1218,12280,12295,12280,12285,60321
|
|
20200622,1219,12285,12295,12285,12295,115249
|
|
20200622,1220,12300,12300,12280,12290,107556
|
|
20200622,1221,12290,12290,12280,12280,94392
|
|
20200622,1222,12285,12290,12285,12290,63676
|
|
20200622,1223,12290,12300,12290,12300,87041
|
|
20200622,1224,12295,12305,12295,12305,231840
|
|
20200622,1225,12305,12310,12305,12310,247714
|
|
20200622,1226,12310,12310,12300,12305,58852
|
|
20200622,1227,12305,12315,12300,12315,214435
|
|
20200622,1228,12315,12320,12305,12305,130858
|
|
20200622,1229,12305,12315,12305,12310,77295
|
|
20200622,1230,12315,12315,12305,12315,50288
|
|
20200622,1231,12310,12315,12305,12310,65406
|
|
20200622,1232,12310,12315,12305,12315,65782
|
|
20200622,1233,12315,12335,12310,12335,393138
|
|
20200622,1234,12335,12350,12325,12330,397049
|
|
20200622,1235,12325,12335,12325,12335,62608
|
|
20200622,1236,12335,12335,12330,12330,95520
|
|
20200622,1237,12335,12335,12325,12325,64969
|
|
20200622,1238,12325,12335,12320,12325,233307
|
|
20200622,1239,12320,12330,12320,12325,35938
|
|
20200622,1240,12325,12330,12315,12330,65010
|
|
20200622,1241,12330,12335,12320,12325,44258
|
|
20200622,1242,12320,12330,12320,12325,24111
|
|
20200622,1243,12330,12335,12325,12330,43843
|
|
20200622,1244,12330,12335,12320,12325,80919
|
|
20200622,1245,12325,12325,12320,12320,34185
|
|
20200622,1246,12320,12325,12315,12320,47311
|
|
20200622,1247,12320,12330,12320,12330,21578
|
|
20200622,1248,12325,12335,12325,12325,46269
|
|
20200622,1249,12325,12325,12315,12315,83486
|
|
20200622,1250,12315,12325,12315,12325,109954
|
|
20200622,1251,12325,12330,12320,12325,19118
|
|
20200622,1252,12325,12335,12325,12335,51755
|
|
20200622,1253,12335,12335,12325,12330,51320
|
|
20200622,1254,12330,12330,12320,12320,93616
|
|
20200622,1255,12320,12330,12320,12330,16045
|
|
20200622,1256,12330,12330,12320,12320,122409
|
|
20200622,1257,12320,12325,12310,12315,167810
|
|
20200622,1258,12315,12325,12310,12320,48013
|
|
20200622,1259,12320,12320,12310,12315,28907
|
|
20200622,1300,12315,12315,12305,12310,80872
|
|
20200622,1301,12310,12320,12310,12310,50472
|
|
20200622,1302,12310,12320,12305,12315,49789
|
|
20200622,1303,12315,12340,12310,12335,174237
|
|
20200622,1304,12335,12340,12325,12325,203540
|
|
20200622,1305,12330,12335,12320,12325,56421
|
|
20200622,1306,12320,12325,12310,12315,143440
|
|
20200622,1307,12320,12325,12315,12320,25323
|
|
20200622,1308,12320,12330,12320,12330,103499
|
|
20200622,1309,12330,12330,12320,12325,22145
|
|
20200622,1310,12325,12330,12320,12325,30652
|
|
20200622,1311,12330,12335,12330,12335,177223
|
|
20200622,1312,12335,12340,12330,12335,69947
|
|
20200622,1313,12330,12340,12325,12335,31901
|
|
20200622,1314,12330,12335,12320,12320,53447
|
|
20200622,1315,12325,12330,12320,12325,27267
|
|
20200622,1316,12330,12335,12320,12325,79501
|
|
20200622,1317,12330,12335,12330,12335,9817
|
|
20200622,1318,12330,12345,12330,12340,128778
|
|
20200622,1319,12335,12340,12330,12335,39686
|
|
20200622,1320,12335,12345,12325,12345,206173
|
|
20200622,1321,12340,12350,12340,12345,158729
|
|
20200622,1322,12340,12345,12320,12320,250402
|
|
20200622,1323,12320,12320,12310,12310,322413
|
|
20200622,1324,12315,12320,12310,12320,64649
|
|
20200622,1325,12325,12325,12315,12315,45243
|
|
20200622,1326,12315,12325,12315,12320,73073
|
|
20200622,1327,12320,12325,12315,12325,10169
|
|
20200622,1328,12325,12330,12325,12330,83848
|
|
20200622,1329,12330,12345,12320,12345,257022
|
|
20200622,1330,12345,12350,12330,12330,121037
|
|
20200622,1331,12340,12345,12335,12340,100215
|
|
20200622,1332,12340,12345,12335,12345,202451
|
|
20200622,1333,12345,12350,12340,12340,140000
|
|
20200622,1334,12340,12340,12335,12335,39621
|
|
20200622,1335,12335,12340,12330,12335,121296
|
|
20200622,1336,12330,12340,12330,12335,4105
|
|
20200622,1337,12340,12340,12335,12335,37697
|
|
20200622,1338,12330,12335,12325,12325,34110
|
|
20200622,1339,12325,12335,12325,12330,13389
|
|
20200622,1340,12330,12330,12325,12330,8237
|
|
20200622,1341,12325,12335,12325,12330,41382
|
|
20200622,1342,12330,12330,12310,12315,401697
|
|
20200622,1343,12310,12320,12310,12315,38497
|
|
20200622,1344,12315,12315,12310,12315,92699
|
|
20200622,1345,12315,12320,12305,12310,73921
|
|
20200622,1346,12310,12310,12305,12305,137160
|
|
20200622,1347,12305,12310,12300,12310,58572
|
|
20200622,1348,12310,12310,12300,12310,24568
|
|
20200622,1349,12305,12310,12300,12305,45696
|
|
20200622,1350,12305,12305,12265,12265,437371
|
|
20200622,1351,12265,12280,12255,12260,217544
|
|
20200622,1352,12260,12280,12255,12270,178313
|
|
20200622,1353,12270,12285,12260,12280,373548
|
|
20200622,1354,12285,12290,12270,12280,111293
|
|
20200622,1355,12280,12280,12255,12260,229138
|
|
20200622,1356,12260,12265,12240,12245,297410
|
|
20200622,1357,12245,12245,12225,12225,408965
|
|
20200622,1358,12225,12225,12210,12220,281698
|
|
20200622,1359,12220,12250,12215,12240,423181
|
|
20200622,1400,12240,12240,12225,12225,164478
|
|
20200622,1401,12225,12230,12200,12230,430697
|
|
20200622,1402,12230,12240,12215,12230,232441
|
|
20200622,1403,12230,12230,12215,12225,178220
|
|
20200622,1404,12220,12225,12200,12215,167041
|
|
20200622,1405,12215,12245,12210,12240,249633
|
|
20200622,1406,12245,12245,12215,12225,83725
|
|
20200622,1407,12230,12240,12225,12225,94964
|
|
20200622,1408,12230,12240,12225,12230,67571
|
|
20200622,1409,12230,12230,12210,12210,225106
|
|
20200622,1410,12210,12210,12160,12170,546875
|
|
20200622,1411,12170,12180,12155,12175,306309
|
|
20200622,1412,12175,12185,12170,12180,185598
|
|
20200622,1413,12185,12200,12175,12200,234302
|
|
20200622,1414,12190,12200,12180,12180,129583
|
|
20200622,1415,12175,12180,12160,12180,130761
|
|
20200622,1416,12180,12190,12170,12180,279297
|
|
20200622,1417,12180,12205,12180,12200,334133
|
|
20200622,1418,12200,12220,12200,12210,302505
|
|
20200622,1419,12215,12235,12210,12225,280202
|
|
20200622,1420,12220,12230,12210,12225,74308
|
|
20200622,1421,12225,12240,12225,12235,277291
|
|
20200622,1422,12235,12240,12225,12230,113632
|
|
20200622,1423,12230,12240,12225,12240,173713
|
|
20200622,1424,12240,12245,12230,12235,414384
|
|
20200622,1425,12230,12245,12225,12240,345662
|
|
20200622,1426,12245,12255,12235,12240,143898
|
|
20200622,1427,12240,12255,12240,12250,153172
|
|
20200622,1428,12250,12255,12245,12255,135436
|
|
20200622,1429,12255,12260,12245,12245,421131
|
|
20200622,1430,12250,12270,12245,12270,147642
|
|
20200622,1431,12265,12270,12250,12255,122090
|
|
20200622,1432,12260,12260,12250,12255,93645
|
|
20200622,1433,12255,12265,12255,12255,56086
|
|
20200622,1434,12255,12260,12240,12255,138284
|
|
20200622,1435,12255,12285,12255,12275,352381
|
|
20200622,1436,12280,12280,12265,12270,90182
|
|
20200622,1437,12270,12275,12260,12260,145166
|
|
20200622,1438,12260,12265,12250,12260,35726
|
|
20200622,1439,12260,12270,12255,12265,99279
|
|
20200622,1440,12270,12270,12260,12260,31606
|
|
20200622,1441,12265,12270,12255,12265,79793
|
|
20200622,1442,12260,12270,12260,12265,42364
|
|
20200622,1443,12265,12275,12265,12270,131049
|
|
20200622,1444,12270,12295,12265,12290,298404
|
|
20200622,1445,12295,12300,12285,12290,198996
|
|
20200622,1446,12295,12310,12290,12300,335117
|
|
20200622,1447,12300,12305,12285,12285,122003
|
|
20200622,1448,12290,12295,12280,12290,125662
|
|
20200622,1449,12285,12295,12285,12290,51837
|
|
20200622,1450,12290,12300,12285,12300,115530
|
|
20200622,1451,12300,12300,12280,12285,149271
|
|
20200622,1452,12285,12290,12250,12260,260607
|
|
20200622,1453,12260,12260,12245,12255,145268
|
|
20200622,1454,12255,12265,12250,12265,65999
|
|
20200622,1455,12260,12280,12260,12265,73898
|
|
20200622,1456,12260,12265,12240,12250,110371
|
|
20200622,1457,12250,12260,12245,12250,69075
|
|
20200622,1458,12245,12250,12240,12240,99277
|
|
20200622,1459,12240,12240,12225,12235,165957
|
|
20200622,1500,12235,12250,12230,12250,196926
|
|
20200622,1501,12245,12245,12190,12210,547603
|
|
20200622,1502,12210,12210,12185,12205,363016
|
|
20200622,1503,12200,12210,12185,12200,146948
|
|
20200622,1504,12200,12220,12190,12215,106833
|
|
20200622,1505,12215,12225,12205,12220,133408
|
|
20200622,1506,12220,12235,12215,12235,142611
|
|
20200622,1507,12235,12240,12225,12230,143043
|
|
20200622,1508,12230,12235,12210,12215,136248
|
|
20200622,1509,12215,12245,12215,12245,218180
|
|
20200622,1510,12245,12250,12240,12245,68689
|
|
20200622,1511,12245,12255,12240,12245,127453
|
|
20200622,1512,12250,12250,12245,12245,75295
|
|
20200622,1513,12250,12250,12240,12240,73848
|
|
20200622,1514,12240,12240,12235,12235,124137
|
|
20200622,1515,12235,12235,12225,12230,41905
|
|
20200622,1516,12235,12235,12225,12230,28217
|
|
20200622,1517,12230,12235,12225,12225,82264
|
|
20200622,1518,12220,12225,12215,12220,61330
|
|
20200622,1519,12225,12230,12220,12220,113518
|
|
20200622,1520,12220,12230,12215,12220,211917
|
|
20200622,1530,12175,12175,12175,12175,732594
|