383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200714,0901,5015,5020,5005,5005,3407838
|
|
20200714,0902,5010,5015,5000,5015,2575004
|
|
20200714,0903,5015,5030,5015,5020,1624829
|
|
20200714,0904,5020,5025,5010,5010,1950197
|
|
20200714,0905,5010,5030,5005,5025,2052594
|
|
20200714,0906,5025,5030,5015,5025,780083
|
|
20200714,0907,5025,5030,5020,5025,502723
|
|
20200714,0908,5025,5025,5010,5020,798214
|
|
20200714,0909,5015,5020,5005,5010,1049420
|
|
20200714,0910,5010,5015,5000,5005,952576
|
|
20200714,0911,5005,5010,5000,5005,805358
|
|
20200714,0912,5005,5010,4995,4995,1128364
|
|
20200714,0913,5000,5005,4990,5000,787347
|
|
20200714,0914,5000,5010,5000,5005,389402
|
|
20200714,0915,5000,5015,5000,5010,561234
|
|
20200714,0916,5010,5015,5005,5005,685537
|
|
20200714,0917,5010,5015,5005,5015,297814
|
|
20200714,0918,5010,5020,5005,5015,825509
|
|
20200714,0919,5020,5025,5015,5020,679985
|
|
20200714,0920,5020,5025,5015,5020,551910
|
|
20200714,0921,5020,5025,5015,5020,270474
|
|
20200714,0922,5020,5030,5020,5030,1403248
|
|
20200714,0923,5030,5035,5025,5030,1106162
|
|
20200714,0924,5030,5030,5025,5025,278259
|
|
20200714,0925,5030,5030,5020,5025,557873
|
|
20200714,0926,5025,5025,5020,5025,388475
|
|
20200714,0927,5025,5030,5020,5020,203424
|
|
20200714,0928,5025,5025,5010,5010,1079680
|
|
20200714,0929,5010,5015,5000,5010,1033645
|
|
20200714,0930,5005,5010,5005,5005,279179
|
|
20200714,0931,5005,5015,5000,5000,691293
|
|
20200714,0932,5000,5010,4995,5005,931607
|
|
20200714,0933,5005,5015,5005,5010,318967
|
|
20200714,0934,5005,5025,5005,5020,824723
|
|
20200714,0935,5025,5025,5015,5020,397535
|
|
20200714,0936,5020,5025,5015,5020,384022
|
|
20200714,0937,5020,5025,5015,5015,185838
|
|
20200714,0938,5015,5025,5015,5020,271513
|
|
20200714,0939,5020,5030,5020,5030,623952
|
|
20200714,0940,5030,5030,5025,5030,119608
|
|
20200714,0941,5030,5030,5015,5020,600745
|
|
20200714,0942,5020,5025,5015,5020,711961
|
|
20200714,0943,5020,5025,5020,5025,123691
|
|
20200714,0944,5020,5025,5015,5020,324769
|
|
20200714,0945,5025,5030,5020,5025,468182
|
|
20200714,0946,5030,5035,5020,5025,1188823
|
|
20200714,0947,5025,5025,5020,5025,138508
|
|
20200714,0948,5025,5030,5025,5025,77439
|
|
20200714,0949,5025,5025,5015,5020,192904
|
|
20200714,0950,5020,5020,5005,5010,613775
|
|
20200714,0951,5010,5015,5005,5010,529716
|
|
20200714,0952,5010,5020,5005,5015,336006
|
|
20200714,0953,5015,5015,5010,5010,67307
|
|
20200714,0954,5010,5020,5010,5020,327953
|
|
20200714,0955,5020,5020,5010,5010,191240
|
|
20200714,0956,5015,5020,5015,5015,251618
|
|
20200714,0957,5020,5025,5015,5020,205643
|
|
20200714,0958,5025,5030,5020,5025,647031
|
|
20200714,0959,5025,5025,5020,5020,158891
|
|
20200714,1000,5020,5025,5015,5020,183446
|
|
20200714,1001,5020,5025,5010,5020,1136897
|
|
20200714,1002,5020,5040,5020,5035,1934975
|
|
20200714,1003,5035,5035,5025,5030,441927
|
|
20200714,1004,5030,5030,5025,5025,82419
|
|
20200714,1005,5030,5035,5025,5030,400217
|
|
20200714,1006,5025,5025,5015,5015,1053591
|
|
20200714,1007,5015,5020,5015,5015,371451
|
|
20200714,1008,5020,5020,5010,5015,431466
|
|
20200714,1009,5015,5020,5015,5015,66852
|
|
20200714,1010,5020,5020,5015,5015,197044
|
|
20200714,1011,5015,5020,5010,5020,56985
|
|
20200714,1012,5015,5020,5010,5010,126565
|
|
20200714,1013,5015,5015,5005,5015,754811
|
|
20200714,1014,5015,5015,5010,5010,13547
|
|
20200714,1015,5010,5015,5010,5010,33934
|
|
20200714,1016,5015,5020,5010,5010,547411
|
|
20200714,1017,5010,5015,5010,5015,161564
|
|
20200714,1018,5015,5015,5005,5010,650056
|
|
20200714,1019,5010,5010,5005,5005,590573
|
|
20200714,1020,5010,5010,5005,5005,394115
|
|
20200714,1021,5005,5010,5000,5005,181565
|
|
20200714,1022,5010,5015,5000,5010,410752
|
|
20200714,1023,5005,5020,5005,5020,237663
|
|
20200714,1024,5020,5025,5020,5020,463920
|
|
20200714,1025,5025,5030,5020,5025,1598807
|
|
20200714,1026,5020,5030,5020,5020,524038
|
|
20200714,1027,5025,5030,5020,5030,394056
|
|
20200714,1028,5030,5035,5025,5035,1234015
|
|
20200714,1029,5035,5035,5030,5030,1727487
|
|
20200714,1030,5030,5035,5030,5030,340793
|
|
20200714,1031,5035,5040,5030,5035,1000994
|
|
20200714,1032,5035,5035,5025,5025,549599
|
|
20200714,1033,5030,5030,5020,5025,626475
|
|
20200714,1034,5030,5030,5020,5025,157050
|
|
20200714,1035,5025,5025,5015,5020,297162
|
|
20200714,1036,5020,5025,5020,5025,20903
|
|
20200714,1037,5025,5025,5020,5020,317676
|
|
20200714,1038,5020,5020,5010,5015,350790
|
|
20200714,1039,5015,5015,5010,5010,1597681
|
|
20200714,1040,5015,5015,5010,5010,512650
|
|
20200714,1041,5010,5015,5010,5015,243624
|
|
20200714,1042,5010,5015,5005,5010,428552
|
|
20200714,1043,5010,5010,5005,5005,1073524
|
|
20200714,1044,5005,5010,5005,5010,225656
|
|
20200714,1045,5010,5010,5005,5010,107399
|
|
20200714,1046,5010,5015,5005,5010,119416
|
|
20200714,1047,5010,5015,5005,5010,76447
|
|
20200714,1048,5015,5015,5005,5015,192222
|
|
20200714,1049,5015,5015,5010,5010,434950
|
|
20200714,1050,5005,5010,5005,5010,933548
|
|
20200714,1051,5005,5010,5000,5000,1435759
|
|
20200714,1052,5005,5010,5000,5010,284016
|
|
20200714,1053,5010,5010,5005,5010,128318
|
|
20200714,1054,5010,5010,5005,5010,224926
|
|
20200714,1055,5010,5010,5005,5010,47342
|
|
20200714,1056,5005,5010,5005,5005,80650
|
|
20200714,1057,5010,5010,5000,5005,568770
|
|
20200714,1058,5000,5005,4995,4995,891229
|
|
20200714,1059,5000,5000,4995,5000,484291
|
|
20200714,1100,5000,5000,4995,5000,52865
|
|
20200714,1101,5000,5005,4995,5000,326588
|
|
20200714,1102,5000,5000,4995,5000,239981
|
|
20200714,1103,5000,5005,4995,4995,776488
|
|
20200714,1104,4990,4995,4990,4995,295954
|
|
20200714,1105,4990,5000,4990,4995,546544
|
|
20200714,1106,5000,5000,4995,4995,20232
|
|
20200714,1107,5000,5000,4995,5000,59822
|
|
20200714,1108,5000,5005,5000,5005,505696
|
|
20200714,1109,5005,5010,5000,5005,617089
|
|
20200714,1110,5005,5010,5005,5010,903313
|
|
20200714,1111,5010,5015,5010,5010,463984
|
|
20200714,1112,5010,5015,5010,5015,614448
|
|
20200714,1113,5015,5020,5015,5015,119223
|
|
20200714,1114,5015,5020,5015,5015,49923
|
|
20200714,1115,5020,5020,5015,5015,270874
|
|
20200714,1116,5020,5025,5015,5020,1073150
|
|
20200714,1117,5015,5020,5015,5015,138520
|
|
20200714,1118,5015,5020,5015,5015,319266
|
|
20200714,1119,5015,5015,5010,5015,492071
|
|
20200714,1120,5015,5020,5010,5015,174361
|
|
20200714,1121,5015,5025,5015,5025,1393734
|
|
20200714,1122,5025,5025,5015,5015,168073
|
|
20200714,1123,5015,5020,5015,5020,126889
|
|
20200714,1124,5020,5020,5015,5015,140643
|
|
20200714,1125,5020,5020,5015,5015,246724
|
|
20200714,1126,5015,5015,5010,5015,339308
|
|
20200714,1127,5015,5015,5010,5015,62225
|
|
20200714,1128,5015,5020,5015,5015,82565
|
|
20200714,1129,5015,5020,5015,5020,341113
|
|
20200714,1130,5020,5025,5020,5020,104069
|
|
20200714,1131,5025,5030,5025,5025,513618
|
|
20200714,1132,5025,5025,5020,5025,525916
|
|
20200714,1133,5025,5030,5025,5030,344607
|
|
20200714,1134,5030,5035,5025,5035,1184851
|
|
20200714,1135,5030,5035,5025,5030,193851
|
|
20200714,1136,5030,5035,5025,5030,132469
|
|
20200714,1137,5030,5035,5025,5030,486563
|
|
20200714,1138,5030,5035,5025,5030,387020
|
|
20200714,1139,5025,5030,5025,5025,87960
|
|
20200714,1140,5030,5030,5020,5020,492858
|
|
20200714,1141,5020,5025,5020,5025,23194
|
|
20200714,1142,5025,5025,5020,5020,276004
|
|
20200714,1143,5020,5020,5015,5020,41480
|
|
20200714,1144,5015,5020,5015,5020,31940
|
|
20200714,1145,5020,5025,5015,5025,416110
|
|
20200714,1146,5025,5025,5020,5025,11749
|
|
20200714,1147,5025,5025,5015,5015,82433
|
|
20200714,1148,5015,5020,5010,5015,313164
|
|
20200714,1149,5015,5015,5010,5015,102456
|
|
20200714,1150,5015,5015,5010,5010,75245
|
|
20200714,1151,5015,5015,5010,5015,142748
|
|
20200714,1152,5015,5020,5015,5015,75954
|
|
20200714,1153,5015,5020,5010,5015,141597
|
|
20200714,1154,5015,5020,5010,5015,41228
|
|
20200714,1155,5020,5020,5015,5020,75521
|
|
20200714,1156,5020,5020,5015,5015,48839
|
|
20200714,1157,5015,5020,5015,5020,262244
|
|
20200714,1158,5020,5020,5015,5020,6601
|
|
20200714,1159,5020,5025,5015,5020,123293
|
|
20200714,1200,5025,5025,5015,5015,274530
|
|
20200714,1201,5020,5020,5005,5010,594945
|
|
20200714,1202,5010,5010,5000,5010,759093
|
|
20200714,1203,5010,5010,5005,5010,70058
|
|
20200714,1204,5010,5015,5005,5010,43867
|
|
20200714,1205,5010,5015,5005,5005,159200
|
|
20200714,1206,5010,5015,5010,5010,65010
|
|
20200714,1207,5015,5015,5010,5010,139607
|
|
20200714,1208,5015,5015,5005,5010,197214
|
|
20200714,1209,5015,5015,5005,5010,74375
|
|
20200714,1210,5015,5015,5010,5015,44139
|
|
20200714,1211,5015,5015,5010,5015,7546
|
|
20200714,1212,5015,5015,5010,5015,17193
|
|
20200714,1213,5015,5015,5010,5015,35157
|
|
20200714,1214,5010,5015,5010,5010,11937
|
|
20200714,1215,5015,5015,5010,5015,16501
|
|
20200714,1216,5015,5020,5010,5020,550215
|
|
20200714,1217,5015,5020,5015,5015,32347
|
|
20200714,1218,5015,5020,5015,5020,273822
|
|
20200714,1219,5020,5020,5015,5015,17677
|
|
20200714,1220,5015,5015,5015,5015,37665
|
|
20200714,1221,5020,5020,5010,5015,243434
|
|
20200714,1222,5020,5025,5015,5020,749829
|
|
20200714,1223,5020,5025,5020,5020,61824
|
|
20200714,1224,5020,5025,5020,5020,119346
|
|
20200714,1225,5020,5025,5015,5020,106835
|
|
20200714,1226,5020,5020,5015,5015,15885
|
|
20200714,1227,5020,5020,5020,5020,118270
|
|
20200714,1228,5020,5020,5015,5015,12266
|
|
20200714,1229,5015,5020,5010,5015,260359
|
|
20200714,1230,5015,5020,5015,5020,87809
|
|
20200714,1231,5020,5025,5015,5020,344195
|
|
20200714,1232,5020,5025,5020,5025,21126
|
|
20200714,1233,5025,5025,5025,5025,821829
|
|
20200714,1234,5025,5030,5025,5025,243390
|
|
20200714,1235,5025,5025,5020,5025,4477
|
|
20200714,1236,5025,5025,5020,5025,9363
|
|
20200714,1237,5025,5025,5020,5020,77230
|
|
20200714,1238,5025,5025,5015,5020,31975
|
|
20200714,1239,5025,5025,5020,5025,110368
|
|
20200714,1240,5025,5025,5020,5025,240037
|
|
20200714,1241,5025,5025,5020,5025,50974
|
|
20200714,1242,5025,5025,5020,5025,39441
|
|
20200714,1243,5025,5030,5025,5030,61984
|
|
20200714,1244,5030,5030,5025,5030,268938
|
|
20200714,1245,5030,5030,5025,5030,139030
|
|
20200714,1246,5030,5030,5025,5025,49980
|
|
20200714,1247,5030,5030,5025,5030,4958
|
|
20200714,1248,5025,5030,5025,5025,136594
|
|
20200714,1249,5030,5030,5020,5025,259791
|
|
20200714,1250,5025,5025,5020,5020,292558
|
|
20200714,1251,5020,5025,5020,5025,91707
|
|
20200714,1252,5025,5030,5020,5025,352290
|
|
20200714,1253,5025,5030,5025,5025,95819
|
|
20200714,1254,5025,5030,5025,5025,15844
|
|
20200714,1255,5030,5030,5025,5025,34749
|
|
20200714,1256,5025,5030,5025,5025,110940
|
|
20200714,1257,5025,5030,5020,5020,64422
|
|
20200714,1258,5025,5030,5025,5025,151033
|
|
20200714,1259,5025,5025,5020,5025,24218
|
|
20200714,1300,5025,5030,5020,5025,126173
|
|
20200714,1301,5025,5030,5020,5025,136561
|
|
20200714,1302,5025,5030,5020,5025,126688
|
|
20200714,1303,5025,5030,5025,5030,129364
|
|
20200714,1304,5030,5030,5020,5025,364913
|
|
20200714,1305,5025,5030,5020,5030,31626
|
|
20200714,1306,5025,5030,5025,5030,59949
|
|
20200714,1307,5030,5035,5025,5030,1195979
|
|
20200714,1308,5030,5035,5030,5030,285718
|
|
20200714,1309,5030,5035,5025,5030,264970
|
|
20200714,1310,5035,5035,5030,5030,83978
|
|
20200714,1311,5035,5040,5030,5035,1683824
|
|
20200714,1312,5035,5035,5030,5035,139139
|
|
20200714,1313,5035,5045,5030,5040,1316360
|
|
20200714,1314,5040,5055,5040,5050,2197280
|
|
20200714,1315,5050,5055,5045,5055,483704
|
|
20200714,1316,5050,5055,5050,5050,325808
|
|
20200714,1317,5055,5055,5050,5050,408671
|
|
20200714,1318,5055,5055,5045,5045,456382
|
|
20200714,1319,5050,5055,5045,5050,635849
|
|
20200714,1320,5050,5060,5050,5055,1227610
|
|
20200714,1321,5055,5060,5050,5055,506921
|
|
20200714,1322,5055,5060,5055,5055,255403
|
|
20200714,1323,5060,5060,5050,5055,544627
|
|
20200714,1324,5055,5060,5050,5050,451049
|
|
20200714,1325,5055,5060,5050,5050,232528
|
|
20200714,1326,5050,5055,5045,5050,736553
|
|
20200714,1327,5045,5050,5040,5040,460924
|
|
20200714,1328,5045,5045,5040,5045,194234
|
|
20200714,1329,5040,5045,5040,5045,354718
|
|
20200714,1330,5045,5045,5040,5040,113625
|
|
20200714,1331,5040,5050,5040,5050,263601
|
|
20200714,1332,5050,5055,5045,5050,332189
|
|
20200714,1333,5050,5055,5050,5050,174136
|
|
20200714,1334,5050,5055,5045,5050,338504
|
|
20200714,1335,5055,5055,5045,5045,400070
|
|
20200714,1336,5050,5050,5045,5045,79559
|
|
20200714,1337,5050,5050,5045,5050,51725
|
|
20200714,1338,5050,5050,5040,5045,251928
|
|
20200714,1339,5045,5050,5045,5045,201019
|
|
20200714,1340,5050,5050,5040,5040,96609
|
|
20200714,1341,5045,5050,5040,5045,79043
|
|
20200714,1342,5050,5050,5045,5050,133229
|
|
20200714,1343,5050,5055,5045,5050,270572
|
|
20200714,1344,5050,5055,5045,5050,205697
|
|
20200714,1345,5050,5050,5045,5045,76604
|
|
20200714,1346,5050,5050,5040,5040,300819
|
|
20200714,1347,5040,5045,5035,5045,766626
|
|
20200714,1348,5045,5045,5035,5035,197332
|
|
20200714,1349,5040,5040,5035,5035,52902
|
|
20200714,1350,5035,5040,5030,5035,460960
|
|
20200714,1351,5035,5035,5030,5030,309994
|
|
20200714,1352,5035,5040,5030,5030,378146
|
|
20200714,1353,5035,5035,5030,5030,86631
|
|
20200714,1354,5030,5035,5030,5030,177134
|
|
20200714,1355,5035,5035,5030,5035,16313
|
|
20200714,1356,5030,5035,5030,5035,58164
|
|
20200714,1357,5030,5035,5030,5030,52238
|
|
20200714,1358,5035,5035,5025,5030,310665
|
|
20200714,1359,5030,5030,5025,5030,376627
|
|
20200714,1400,5030,5035,5025,5025,239198
|
|
20200714,1401,5030,5030,5020,5025,646280
|
|
20200714,1402,5025,5030,5020,5025,348975
|
|
20200714,1403,5025,5025,5020,5025,94451
|
|
20200714,1404,5025,5025,5020,5025,45919
|
|
20200714,1405,5020,5020,5015,5020,968241
|
|
20200714,1406,5015,5020,5015,5015,43713
|
|
20200714,1407,5020,5020,5015,5020,583306
|
|
20200714,1408,5015,5020,5010,5015,686518
|
|
20200714,1409,5015,5020,5010,5015,406614
|
|
20200714,1410,5015,5020,5010,5015,285962
|
|
20200714,1411,5020,5025,5015,5020,370034
|
|
20200714,1412,5020,5025,5015,5025,159509
|
|
20200714,1413,5025,5025,5020,5020,86634
|
|
20200714,1414,5025,5025,5020,5020,67465
|
|
20200714,1415,5025,5030,5020,5025,460910
|
|
20200714,1416,5025,5025,5015,5015,567591
|
|
20200714,1417,5020,5020,5015,5020,67220
|
|
20200714,1418,5020,5020,5015,5020,68110
|
|
20200714,1419,5020,5020,5015,5015,151031
|
|
20200714,1420,5015,5020,5015,5015,725808
|
|
20200714,1421,5015,5025,5015,5020,302446
|
|
20200714,1422,5020,5025,5015,5020,100087
|
|
20200714,1423,5020,5025,5015,5020,120532
|
|
20200714,1424,5015,5020,5015,5020,85539
|
|
20200714,1425,5020,5020,5015,5020,105140
|
|
20200714,1426,5025,5025,5020,5020,25823
|
|
20200714,1427,5025,5025,5020,5020,394251
|
|
20200714,1428,5025,5025,5020,5025,93064
|
|
20200714,1429,5020,5025,5020,5020,163058
|
|
20200714,1430,5025,5025,5015,5015,233936
|
|
20200714,1431,5020,5020,5010,5015,442737
|
|
20200714,1432,5015,5020,5015,5015,137548
|
|
20200714,1433,5015,5020,5015,5015,81844
|
|
20200714,1434,5020,5020,5015,5020,263588
|
|
20200714,1435,5015,5025,5015,5020,249615
|
|
20200714,1436,5020,5025,5015,5020,81344
|
|
20200714,1437,5020,5020,5015,5015,232336
|
|
20200714,1438,5015,5020,5010,5015,206589
|
|
20200714,1439,5010,5015,5005,5010,1384011
|
|
20200714,1440,5005,5010,5005,5010,53639
|
|
20200714,1441,5010,5015,5005,5015,258164
|
|
20200714,1442,5010,5015,5005,5010,286212
|
|
20200714,1443,5015,5015,5010,5010,190950
|
|
20200714,1444,5015,5015,5010,5015,100998
|
|
20200714,1445,5015,5015,5010,5015,54096
|
|
20200714,1446,5015,5015,5010,5010,117826
|
|
20200714,1447,5015,5020,5010,5015,373646
|
|
20200714,1448,5015,5015,5005,5010,303102
|
|
20200714,1449,5015,5015,5010,5015,125200
|
|
20200714,1450,5015,5015,5010,5015,25093
|
|
20200714,1451,5015,5020,5010,5015,643794
|
|
20200714,1452,5015,5020,5010,5020,248613
|
|
20200714,1453,5020,5020,5015,5020,150218
|
|
20200714,1454,5015,5025,5015,5015,432454
|
|
20200714,1455,5020,5025,5020,5025,99636
|
|
20200714,1456,5020,5025,5020,5020,22132
|
|
20200714,1457,5025,5025,5015,5015,413632
|
|
20200714,1458,5020,5020,5015,5020,21659
|
|
20200714,1459,5020,5020,5015,5020,31959
|
|
20200714,1500,5015,5020,5015,5015,41520
|
|
20200714,1501,5015,5020,5015,5015,270925
|
|
20200714,1502,5020,5020,5010,5010,332203
|
|
20200714,1503,5010,5015,5005,5005,584860
|
|
20200714,1504,5005,5010,5000,5005,557871
|
|
20200714,1505,5005,5010,5000,5005,268171
|
|
20200714,1506,5005,5010,5005,5010,43606
|
|
20200714,1507,5005,5010,5005,5010,50272
|
|
20200714,1508,5010,5010,5000,5005,665433
|
|
20200714,1509,5010,5010,5005,5005,254682
|
|
20200714,1510,5005,5010,5000,5000,171602
|
|
20200714,1511,5000,5005,4990,4995,1244272
|
|
20200714,1512,4995,5000,4990,4995,332444
|
|
20200714,1513,4995,4995,4985,4985,1161131
|
|
20200714,1514,4985,4990,4980,4985,965842
|
|
20200714,1515,4985,4985,4980,4985,269441
|
|
20200714,1516,4980,4985,4975,4980,592011
|
|
20200714,1517,4980,4985,4975,4980,440296
|
|
20200714,1518,4980,4980,4975,4980,199422
|
|
20200714,1519,4980,4985,4975,4980,845956
|
|
20200714,1520,4985,4985,4975,4980,1685825
|
|
20200714,1530,4955,4955,4955,4955,2830687
|