383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200623,0901,12345,12400,12345,12400,1569436
|
|
20200623,0902,12395,12420,12335,12360,1126055
|
|
20200623,0903,12360,12410,12330,12410,602820
|
|
20200623,0904,12410,12430,12390,12430,664438
|
|
20200623,0905,12430,12455,12425,12445,786482
|
|
20200623,0906,12445,12460,12400,12415,540089
|
|
20200623,0907,12415,12445,12410,12435,429340
|
|
20200623,0908,12440,12460,12430,12430,440891
|
|
20200623,0909,12430,12480,12420,12475,598336
|
|
20200623,0910,12475,12515,12465,12490,1186201
|
|
20200623,0911,12495,12510,12470,12485,536649
|
|
20200623,0912,12485,12515,12480,12500,469399
|
|
20200623,0913,12505,12510,12490,12500,274579
|
|
20200623,0914,12500,12500,12480,12490,362623
|
|
20200623,0915,12485,12505,12480,12480,265600
|
|
20200623,0916,12480,12495,12470,12485,156634
|
|
20200623,0917,12485,12500,12475,12490,198382
|
|
20200623,0918,12490,12490,12475,12485,263990
|
|
20200623,0919,12485,12505,12480,12505,494837
|
|
20200623,0920,12505,12545,12500,12530,841550
|
|
20200623,0921,12530,12535,12515,12515,192828
|
|
20200623,0922,12515,12520,12480,12485,348956
|
|
20200623,0923,12485,12500,12475,12495,218366
|
|
20200623,0924,12490,12525,12485,12525,384535
|
|
20200623,0925,12520,12525,12490,12500,276466
|
|
20200623,0926,12500,12520,12495,12510,143994
|
|
20200623,0927,12510,12530,12505,12515,286372
|
|
20200623,0928,12520,12545,12515,12525,352419
|
|
20200623,0929,12525,12530,12510,12520,192556
|
|
20200623,0930,12520,12530,12495,12530,253748
|
|
20200623,0931,12525,12545,12525,12530,349712
|
|
20200623,0932,12525,12540,12505,12515,180452
|
|
20200623,0933,12515,12530,12515,12515,155323
|
|
20200623,0934,12520,12530,12500,12520,317332
|
|
20200623,0935,12520,12525,12505,12525,173024
|
|
20200623,0936,12520,12525,12485,12490,345656
|
|
20200623,0937,12490,12495,12475,12480,331569
|
|
20200623,0938,12485,12495,12480,12480,138384
|
|
20200623,0939,12480,12485,12450,12470,206099
|
|
20200623,0940,12470,12475,12455,12475,169279
|
|
20200623,0941,12465,12470,12445,12460,202456
|
|
20200623,0942,12460,12495,12460,12485,203407
|
|
20200623,0943,12485,12505,12480,12500,313218
|
|
20200623,0944,12500,12500,12475,12490,122077
|
|
20200623,0945,12495,12500,12480,12485,103480
|
|
20200623,0946,12485,12495,12480,12485,56835
|
|
20200623,0947,12490,12520,12490,12510,410831
|
|
20200623,0948,12510,12510,12485,12495,102907
|
|
20200623,0949,12495,12500,12470,12475,202691
|
|
20200623,0950,12475,12485,12465,12480,102990
|
|
20200623,0951,12480,12495,12480,12495,231236
|
|
20200623,0952,12495,12505,12490,12495,211962
|
|
20200623,0953,12495,12495,12470,12475,210600
|
|
20200623,0954,12475,12480,12460,12475,125722
|
|
20200623,0955,12470,12475,12460,12475,105392
|
|
20200623,0956,12470,12485,12470,12480,94086
|
|
20200623,0957,12475,12475,12435,12465,320405
|
|
20200623,0958,12465,12470,12450,12460,109974
|
|
20200623,0959,12460,12460,12425,12435,318064
|
|
20200623,1000,12435,12455,12435,12450,195691
|
|
20200623,1001,12440,12475,12435,12465,256133
|
|
20200623,1002,12460,12460,12440,12450,120567
|
|
20200623,1003,12445,12455,12430,12450,236064
|
|
20200623,1004,12445,12465,12445,12455,197352
|
|
20200623,1005,12455,12455,12430,12430,188708
|
|
20200623,1006,12430,12440,12390,12410,426699
|
|
20200623,1007,12410,12420,12400,12410,269372
|
|
20200623,1008,12405,12410,12350,12375,449692
|
|
20200623,1009,12370,12375,12345,12365,429013
|
|
20200623,1010,12365,12375,12360,12370,232037
|
|
20200623,1011,12365,12375,12325,12325,416042
|
|
20200623,1012,12330,12340,12305,12325,538350
|
|
20200623,1013,12325,12330,12295,12315,666091
|
|
20200623,1014,12315,12315,12270,12280,514605
|
|
20200623,1015,12280,12290,12225,12230,714068
|
|
20200623,1016,12230,12230,12150,12175,898126
|
|
20200623,1017,12175,12245,12165,12220,1199265
|
|
20200623,1018,12215,12225,12150,12190,945462
|
|
20200623,1019,12185,12210,12160,12205,932560
|
|
20200623,1020,12205,12235,12195,12210,639669
|
|
20200623,1021,12205,12210,12155,12180,1130310
|
|
20200623,1022,12175,12180,12115,12145,1172681
|
|
20200623,1023,12145,12190,12130,12135,1339457
|
|
20200623,1024,12140,12140,12060,12065,1275852
|
|
20200623,1025,12065,12080,12015,12020,1172748
|
|
20200623,1026,12020,12095,12010,12080,1261365
|
|
20200623,1027,12085,12105,12040,12055,874606
|
|
20200623,1028,12050,12115,12050,12075,858563
|
|
20200623,1029,12075,12105,12030,12040,938548
|
|
20200623,1030,12040,12050,11970,11990,1243041
|
|
20200623,1031,11990,12020,11970,11990,853098
|
|
20200623,1032,11990,12115,11990,12090,1053826
|
|
20200623,1033,12100,12100,12020,12060,614660
|
|
20200623,1034,12055,12105,12045,12080,1012796
|
|
20200623,1035,12085,12125,12070,12095,1002964
|
|
20200623,1036,12100,12110,12065,12110,828775
|
|
20200623,1037,12100,12135,12090,12105,602970
|
|
20200623,1038,12110,12125,12055,12065,779456
|
|
20200623,1039,12060,12085,12015,12020,936012
|
|
20200623,1040,12020,12035,11990,12005,676567
|
|
20200623,1041,12010,12075,12005,12040,525073
|
|
20200623,1042,12040,12045,12000,12025,487667
|
|
20200623,1043,12020,12020,11980,12020,841372
|
|
20200623,1044,12020,12035,11995,12010,431797
|
|
20200623,1045,12005,12035,11985,12015,709650
|
|
20200623,1046,12015,12025,11980,12020,768387
|
|
20200623,1047,12020,12090,12020,12060,788853
|
|
20200623,1048,12060,12075,12040,12055,599963
|
|
20200623,1049,12055,12090,12050,12080,508433
|
|
20200623,1050,12080,12085,12055,12070,474233
|
|
20200623,1051,12075,12085,12050,12065,441932
|
|
20200623,1052,12065,12105,12055,12100,629618
|
|
20200623,1053,12095,12140,12085,12135,840847
|
|
20200623,1054,12135,12195,12130,12190,1017311
|
|
20200623,1055,12190,12200,12140,12155,726021
|
|
20200623,1056,12155,12180,12140,12155,504996
|
|
20200623,1057,12155,12155,12120,12125,324599
|
|
20200623,1058,12125,12155,12110,12150,233582
|
|
20200623,1059,12150,12155,12115,12120,201287
|
|
20200623,1100,12120,12195,12110,12195,868710
|
|
20200623,1101,12195,12220,12190,12215,940670
|
|
20200623,1102,12210,12215,12185,12200,768502
|
|
20200623,1103,12205,12235,12200,12225,615351
|
|
20200623,1104,12225,12245,12205,12215,480312
|
|
20200623,1105,12215,12225,12200,12205,577379
|
|
20200623,1106,12200,12220,12200,12205,217833
|
|
20200623,1107,12205,12225,12190,12225,433367
|
|
20200623,1108,12230,12240,12215,12235,686120
|
|
20200623,1109,12235,12260,12230,12255,651655
|
|
20200623,1110,12255,12265,12240,12265,449840
|
|
20200623,1111,12265,12275,12255,12265,338996
|
|
20200623,1112,12265,12270,12250,12260,312440
|
|
20200623,1113,12265,12275,12235,12245,340742
|
|
20200623,1114,12250,12275,12250,12265,338325
|
|
20200623,1115,12265,12280,12250,12275,252929
|
|
20200623,1116,12275,12290,12270,12280,310320
|
|
20200623,1117,12285,12290,12265,12275,398041
|
|
20200623,1118,12275,12275,12255,12275,203463
|
|
20200623,1119,12270,12305,12270,12295,709075
|
|
20200623,1120,12295,12320,12290,12305,530103
|
|
20200623,1121,12305,12310,12275,12295,365367
|
|
20200623,1122,12295,12310,12290,12295,392579
|
|
20200623,1123,12300,12345,12295,12335,693143
|
|
20200623,1124,12335,12375,12335,12360,720427
|
|
20200623,1125,12365,12405,12360,12400,926503
|
|
20200623,1126,12395,12410,12375,12380,396183
|
|
20200623,1127,12385,12385,12365,12370,612510
|
|
20200623,1128,12370,12390,12350,12385,363504
|
|
20200623,1129,12385,12395,12365,12375,459804
|
|
20200623,1130,12370,12395,12370,12390,409886
|
|
20200623,1131,12390,12400,12375,12375,154174
|
|
20200623,1132,12380,12410,12375,12410,689655
|
|
20200623,1133,12405,12420,12390,12395,533989
|
|
20200623,1134,12400,12400,12375,12395,213855
|
|
20200623,1135,12395,12405,12390,12400,273555
|
|
20200623,1136,12395,12430,12395,12425,543497
|
|
20200623,1137,12425,12430,12410,12410,340914
|
|
20200623,1138,12410,12430,12400,12410,366227
|
|
20200623,1139,12410,12410,12380,12380,268936
|
|
20200623,1140,12385,12395,12375,12375,190378
|
|
20200623,1141,12380,12380,12330,12345,603700
|
|
20200623,1142,12340,12360,12340,12355,193692
|
|
20200623,1143,12355,12355,12320,12325,234417
|
|
20200623,1144,12325,12340,12320,12325,295311
|
|
20200623,1145,12320,12330,12305,12325,488625
|
|
20200623,1146,12325,12340,12320,12340,169255
|
|
20200623,1147,12340,12345,12330,12335,250033
|
|
20200623,1148,12340,12345,12330,12335,95190
|
|
20200623,1149,12340,12360,12335,12350,126244
|
|
20200623,1150,12350,12360,12340,12355,208847
|
|
20200623,1151,12355,12355,12325,12330,245092
|
|
20200623,1152,12335,12335,12315,12325,160815
|
|
20200623,1153,12325,12360,12305,12320,345935
|
|
20200623,1154,12320,12335,12315,12330,193385
|
|
20200623,1155,12335,12345,12330,12330,163098
|
|
20200623,1156,12335,12350,12325,12345,204015
|
|
20200623,1157,12345,12355,12330,12335,121576
|
|
20200623,1158,12330,12345,12330,12340,87527
|
|
20200623,1159,12340,12365,12340,12355,216417
|
|
20200623,1200,12360,12365,12350,12355,213810
|
|
20200623,1201,12355,12355,12340,12340,118814
|
|
20200623,1202,12340,12355,12325,12335,124573
|
|
20200623,1203,12330,12345,12315,12320,252063
|
|
20200623,1204,12315,12335,12310,12330,224386
|
|
20200623,1205,12325,12355,12320,12350,180284
|
|
20200623,1206,12350,12350,12335,12345,128424
|
|
20200623,1207,12345,12355,12340,12355,227021
|
|
20200623,1208,12360,12365,12350,12355,304286
|
|
20200623,1209,12355,12360,12340,12355,211627
|
|
20200623,1210,12355,12360,12345,12350,132479
|
|
20200623,1211,12350,12360,12330,12340,217073
|
|
20200623,1212,12340,12340,12325,12340,192980
|
|
20200623,1213,12335,12350,12335,12350,100102
|
|
20200623,1214,12345,12345,12335,12345,57533
|
|
20200623,1215,12345,12345,12330,12335,84951
|
|
20200623,1216,12340,12355,12340,12340,173263
|
|
20200623,1217,12335,12355,12335,12350,110544
|
|
20200623,1218,12345,12365,12335,12360,362661
|
|
20200623,1219,12360,12360,12345,12345,58042
|
|
20200623,1220,12345,12345,12330,12335,80407
|
|
20200623,1221,12335,12345,12330,12335,87338
|
|
20200623,1222,12340,12340,12310,12320,270000
|
|
20200623,1223,12320,12330,12305,12325,198491
|
|
20200623,1224,12325,12335,12315,12325,117219
|
|
20200623,1225,12325,12330,12320,12330,70454
|
|
20200623,1226,12330,12340,12325,12340,88896
|
|
20200623,1227,12335,12345,12330,12340,113665
|
|
20200623,1228,12335,12335,12315,12320,101973
|
|
20200623,1229,12320,12320,12310,12315,146556
|
|
20200623,1230,12315,12325,12310,12315,120473
|
|
20200623,1231,12320,12320,12310,12315,95109
|
|
20200623,1232,12315,12320,12295,12300,203902
|
|
20200623,1233,12295,12305,12275,12280,399337
|
|
20200623,1234,12275,12300,12270,12295,138771
|
|
20200623,1235,12295,12300,12280,12285,59578
|
|
20200623,1236,12280,12285,12265,12280,271137
|
|
20200623,1237,12280,12280,12255,12270,112447
|
|
20200623,1238,12270,12275,12265,12275,60275
|
|
20200623,1239,12270,12270,12245,12255,185274
|
|
20200623,1240,12250,12260,12250,12250,78435
|
|
20200623,1241,12245,12250,12225,12230,170009
|
|
20200623,1242,12230,12230,12210,12215,241958
|
|
20200623,1243,12210,12235,12200,12230,487204
|
|
20200623,1244,12230,12245,12215,12225,251375
|
|
20200623,1245,12225,12230,12220,12225,67339
|
|
20200623,1246,12225,12240,12220,12235,111469
|
|
20200623,1247,12240,12260,12235,12255,101711
|
|
20200623,1248,12255,12265,12245,12260,273488
|
|
20200623,1249,12265,12270,12255,12265,227830
|
|
20200623,1250,12260,12265,12255,12260,143210
|
|
20200623,1251,12265,12265,12255,12265,182368
|
|
20200623,1252,12265,12275,12265,12265,110113
|
|
20200623,1253,12265,12265,12255,12265,149200
|
|
20200623,1254,12265,12295,12255,12295,156845
|
|
20200623,1255,12295,12300,12285,12295,361850
|
|
20200623,1256,12295,12300,12285,12290,127097
|
|
20200623,1257,12290,12295,12285,12285,77734
|
|
20200623,1258,12285,12305,12280,12300,158698
|
|
20200623,1259,12300,12300,12285,12290,45143
|
|
20200623,1300,12290,12295,12275,12280,109455
|
|
20200623,1301,12275,12280,12255,12255,164183
|
|
20200623,1302,12255,12270,12245,12265,236814
|
|
20200623,1303,12265,12290,12260,12285,141348
|
|
20200623,1304,12280,12285,12245,12255,235474
|
|
20200623,1305,12260,12275,12255,12265,157058
|
|
20200623,1306,12265,12275,12260,12275,96990
|
|
20200623,1307,12275,12280,12270,12280,164903
|
|
20200623,1308,12280,12290,12275,12275,76646
|
|
20200623,1309,12280,12285,12275,12280,70455
|
|
20200623,1310,12280,12295,12280,12295,114618
|
|
20200623,1311,12295,12305,12290,12295,178742
|
|
20200623,1312,12300,12310,12295,12305,130149
|
|
20200623,1313,12300,12320,12300,12315,165906
|
|
20200623,1314,12315,12320,12305,12310,222963
|
|
20200623,1315,12310,12315,12300,12305,225293
|
|
20200623,1316,12305,12310,12300,12310,313038
|
|
20200623,1317,12310,12325,12305,12320,223523
|
|
20200623,1318,12320,12320,12300,12305,155383
|
|
20200623,1319,12305,12305,12280,12285,201701
|
|
20200623,1320,12285,12290,12280,12285,130211
|
|
20200623,1321,12290,12290,12275,12280,135278
|
|
20200623,1322,12280,12295,12280,12290,83719
|
|
20200623,1323,12295,12305,12290,12305,132667
|
|
20200623,1324,12305,12310,12300,12305,83389
|
|
20200623,1325,12305,12310,12300,12305,82742
|
|
20200623,1326,12305,12315,12300,12305,87926
|
|
20200623,1327,12300,12310,12295,12300,85008
|
|
20200623,1328,12300,12315,12300,12310,81063
|
|
20200623,1329,12315,12315,12300,12300,167466
|
|
20200623,1330,12300,12305,12295,12300,104376
|
|
20200623,1331,12300,12305,12290,12290,76961
|
|
20200623,1332,12290,12295,12285,12295,83615
|
|
20200623,1333,12300,12310,12295,12310,127121
|
|
20200623,1334,12310,12320,12305,12305,166283
|
|
20200623,1335,12305,12310,12300,12305,136139
|
|
20200623,1336,12305,12310,12290,12290,140675
|
|
20200623,1337,12290,12295,12290,12295,6481
|
|
20200623,1338,12295,12305,12290,12295,107978
|
|
20200623,1339,12290,12300,12285,12300,128828
|
|
20200623,1340,12300,12310,12295,12305,95960
|
|
20200623,1341,12305,12310,12295,12300,127482
|
|
20200623,1342,12300,12305,12280,12280,148027
|
|
20200623,1343,12280,12285,12275,12275,147340
|
|
20200623,1344,12275,12285,12270,12275,109019
|
|
20200623,1345,12275,12285,12270,12275,102120
|
|
20200623,1346,12275,12290,12270,12275,116391
|
|
20200623,1347,12280,12280,12270,12275,81622
|
|
20200623,1348,12275,12285,12275,12280,176845
|
|
20200623,1349,12280,12280,12260,12275,113336
|
|
20200623,1350,12270,12285,12265,12285,77624
|
|
20200623,1351,12280,12285,12270,12270,96847
|
|
20200623,1352,12270,12280,12265,12270,35132
|
|
20200623,1353,12275,12280,12270,12280,91546
|
|
20200623,1354,12285,12290,12270,12275,101651
|
|
20200623,1355,12275,12280,12265,12270,89523
|
|
20200623,1356,12270,12280,12270,12275,47392
|
|
20200623,1357,12275,12280,12255,12260,264140
|
|
20200623,1358,12260,12270,12260,12265,117278
|
|
20200623,1359,12265,12265,12250,12260,82505
|
|
20200623,1400,12260,12275,12255,12260,60603
|
|
20200623,1401,12260,12280,12255,12275,115324
|
|
20200623,1402,12275,12295,12270,12290,246952
|
|
20200623,1403,12290,12295,12285,12290,58937
|
|
20200623,1404,12290,12290,12275,12285,168260
|
|
20200623,1405,12280,12285,12275,12280,105695
|
|
20200623,1406,12280,12295,12280,12295,156905
|
|
20200623,1407,12295,12305,12290,12295,340033
|
|
20200623,1408,12295,12300,12280,12285,63441
|
|
20200623,1409,12280,12295,12280,12290,66094
|
|
20200623,1410,12290,12295,12285,12295,31809
|
|
20200623,1411,12290,12315,12290,12315,339223
|
|
20200623,1412,12315,12315,12300,12305,194947
|
|
20200623,1413,12305,12310,12290,12295,298158
|
|
20200623,1414,12290,12300,12280,12285,235409
|
|
20200623,1415,12280,12300,12280,12295,118725
|
|
20200623,1416,12295,12300,12295,12300,112484
|
|
20200623,1417,12300,12310,12290,12290,101555
|
|
20200623,1418,12295,12300,12290,12295,21134
|
|
20200623,1419,12290,12290,12280,12285,115639
|
|
20200623,1420,12285,12290,12280,12280,101394
|
|
20200623,1421,12285,12300,12285,12300,30814
|
|
20200623,1422,12300,12300,12290,12295,90366
|
|
20200623,1423,12290,12295,12280,12285,94959
|
|
20200623,1424,12290,12290,12280,12290,51173
|
|
20200623,1425,12285,12290,12280,12285,36077
|
|
20200623,1426,12285,12310,12285,12305,206655
|
|
20200623,1427,12305,12310,12300,12310,161139
|
|
20200623,1428,12305,12310,12300,12305,53443
|
|
20200623,1429,12305,12310,12290,12290,140386
|
|
20200623,1430,12295,12310,12290,12305,73316
|
|
20200623,1431,12305,12325,12305,12325,343298
|
|
20200623,1432,12325,12340,12320,12335,240139
|
|
20200623,1433,12335,12350,12325,12340,278246
|
|
20200623,1434,12340,12350,12335,12335,285749
|
|
20200623,1435,12340,12350,12335,12345,120438
|
|
20200623,1436,12345,12345,12340,12340,73026
|
|
20200623,1437,12345,12350,12340,12345,24415
|
|
20200623,1438,12340,12350,12335,12340,124706
|
|
20200623,1439,12335,12340,12325,12335,117368
|
|
20200623,1440,12330,12340,12330,12335,83633
|
|
20200623,1441,12335,12345,12330,12335,135851
|
|
20200623,1442,12330,12330,12325,12325,129424
|
|
20200623,1443,12325,12335,12320,12325,126952
|
|
20200623,1444,12320,12325,12285,12290,258397
|
|
20200623,1445,12285,12285,12230,12235,703920
|
|
20200623,1446,12235,12240,12205,12220,1016672
|
|
20200623,1447,12220,12225,12210,12215,343252
|
|
20200623,1448,12215,12225,12200,12225,279371
|
|
20200623,1449,12225,12255,12215,12250,308460
|
|
20200623,1450,12250,12255,12235,12250,272655
|
|
20200623,1451,12250,12260,12245,12250,245924
|
|
20200623,1452,12250,12260,12240,12240,156673
|
|
20200623,1453,12240,12245,12235,12245,109033
|
|
20200623,1454,12245,12245,12220,12225,313581
|
|
20200623,1455,12225,12245,12225,12230,241290
|
|
20200623,1456,12230,12230,12215,12225,101592
|
|
20200623,1457,12225,12230,12220,12225,137075
|
|
20200623,1458,12225,12235,12220,12225,112819
|
|
20200623,1459,12230,12235,12210,12230,173567
|
|
20200623,1500,12235,12240,12220,12225,123041
|
|
20200623,1501,12225,12255,12215,12245,482242
|
|
20200623,1502,12240,12245,12215,12215,140711
|
|
20200623,1503,12215,12215,12185,12205,488241
|
|
20200623,1504,12205,12230,12200,12220,309447
|
|
20200623,1505,12225,12225,12205,12220,68909
|
|
20200623,1506,12220,12245,12220,12240,215226
|
|
20200623,1507,12235,12245,12235,12235,195739
|
|
20200623,1508,12240,12265,12240,12265,327035
|
|
20200623,1509,12260,12315,12260,12300,487582
|
|
20200623,1510,12300,12310,12290,12300,226765
|
|
20200623,1511,12300,12310,12295,12310,152760
|
|
20200623,1512,12305,12315,12300,12305,243005
|
|
20200623,1513,12305,12310,12295,12300,67079
|
|
20200623,1514,12300,12305,12295,12305,145078
|
|
20200623,1515,12305,12315,12295,12300,90653
|
|
20200623,1516,12300,12325,12295,12320,229275
|
|
20200623,1517,12320,12330,12320,12320,230521
|
|
20200623,1518,12320,12325,12305,12310,131027
|
|
20200623,1519,12315,12315,12305,12305,166154
|
|
20200623,1520,12310,12320,12300,12310,218686
|
|
20200623,1530,12210,12210,12210,12210,473492
|