383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200706,0901,5085,5090,5075,5090,1943476
|
|
20200706,0902,5090,5095,5075,5080,1297743
|
|
20200706,0903,5080,5090,5075,5090,1267105
|
|
20200706,0904,5085,5090,5065,5075,1478155
|
|
20200706,0905,5075,5075,5065,5075,1113812
|
|
20200706,0906,5070,5085,5070,5080,965532
|
|
20200706,0907,5075,5090,5070,5085,672875
|
|
20200706,0908,5085,5085,5070,5075,1345669
|
|
20200706,0909,5070,5075,5060,5065,1074899
|
|
20200706,0910,5070,5070,5060,5065,450811
|
|
20200706,0911,5065,5070,5065,5070,183107
|
|
20200706,0912,5070,5070,5060,5060,573386
|
|
20200706,0913,5060,5075,5060,5065,792270
|
|
20200706,0914,5070,5080,5065,5075,490465
|
|
20200706,0915,5080,5085,5070,5080,549418
|
|
20200706,0916,5080,5085,5070,5075,460736
|
|
20200706,0917,5075,5085,5075,5085,550252
|
|
20200706,0918,5085,5085,5075,5085,306149
|
|
20200706,0919,5085,5085,5070,5075,703925
|
|
20200706,0920,5075,5080,5070,5080,357979
|
|
20200706,0921,5080,5090,5080,5085,411745
|
|
20200706,0922,5085,5090,5080,5085,295602
|
|
20200706,0923,5080,5090,5080,5085,448524
|
|
20200706,0924,5085,5095,5085,5085,672789
|
|
20200706,0925,5090,5095,5085,5085,415759
|
|
20200706,0926,5085,5095,5085,5090,154355
|
|
20200706,0927,5085,5095,5085,5095,192639
|
|
20200706,0928,5095,5100,5090,5090,767926
|
|
20200706,0929,5090,5095,5090,5095,191718
|
|
20200706,0930,5095,5095,5085,5090,414737
|
|
20200706,0931,5090,5090,5080,5085,430102
|
|
20200706,0932,5085,5100,5080,5100,774495
|
|
20200706,0933,5100,5100,5095,5095,128027
|
|
20200706,0934,5100,5100,5090,5095,127417
|
|
20200706,0935,5095,5095,5085,5090,269664
|
|
20200706,0936,5090,5095,5080,5090,413065
|
|
20200706,0937,5090,5095,5085,5085,119720
|
|
20200706,0938,5090,5090,5080,5085,275953
|
|
20200706,0939,5085,5085,5075,5080,642704
|
|
20200706,0940,5080,5080,5075,5075,66499
|
|
20200706,0941,5080,5080,5070,5075,425394
|
|
20200706,0942,5070,5080,5070,5075,632047
|
|
20200706,0943,5075,5080,5070,5075,152372
|
|
20200706,0944,5075,5080,5070,5070,92316
|
|
20200706,0945,5070,5075,5060,5065,1165229
|
|
20200706,0946,5065,5070,5060,5065,466726
|
|
20200706,0947,5060,5070,5060,5065,257704
|
|
20200706,0948,5065,5065,5055,5060,1390279
|
|
20200706,0949,5060,5065,5055,5065,714931
|
|
20200706,0950,5065,5070,5060,5070,361238
|
|
20200706,0951,5070,5075,5065,5070,262773
|
|
20200706,0952,5065,5075,5065,5070,171646
|
|
20200706,0953,5070,5070,5065,5070,409037
|
|
20200706,0954,5065,5070,5065,5070,89929
|
|
20200706,0955,5070,5070,5060,5065,523451
|
|
20200706,0956,5065,5075,5065,5070,349290
|
|
20200706,0957,5075,5075,5065,5070,80091
|
|
20200706,0958,5070,5070,5060,5065,297861
|
|
20200706,0959,5065,5065,5050,5060,1672754
|
|
20200706,1000,5060,5060,5050,5060,509076
|
|
20200706,1001,5055,5055,5045,5055,1754105
|
|
20200706,1002,5055,5055,5040,5045,931055
|
|
20200706,1003,5045,5045,5035,5040,1439421
|
|
20200706,1004,5045,5050,5040,5045,518859
|
|
20200706,1005,5045,5050,5040,5045,340178
|
|
20200706,1006,5045,5055,5045,5050,430974
|
|
20200706,1007,5050,5055,5050,5055,74166
|
|
20200706,1008,5050,5055,5045,5055,382818
|
|
20200706,1009,5050,5055,5045,5050,202569
|
|
20200706,1010,5050,5060,5050,5055,296973
|
|
20200706,1011,5055,5060,5050,5060,571139
|
|
20200706,1012,5060,5065,5055,5055,218466
|
|
20200706,1013,5050,5055,5050,5050,156576
|
|
20200706,1014,5050,5050,5040,5045,907198
|
|
20200706,1015,5045,5050,5040,5045,390487
|
|
20200706,1016,5045,5055,5040,5050,347221
|
|
20200706,1017,5045,5055,5045,5055,324183
|
|
20200706,1018,5050,5055,5045,5055,124278
|
|
20200706,1019,5050,5055,5045,5055,135893
|
|
20200706,1020,5055,5055,5045,5050,65505
|
|
20200706,1021,5050,5055,5045,5055,51491
|
|
20200706,1022,5050,5055,5045,5050,124101
|
|
20200706,1023,5050,5055,5050,5055,238447
|
|
20200706,1024,5055,5055,5050,5055,187385
|
|
20200706,1025,5050,5055,5045,5050,150405
|
|
20200706,1026,5050,5055,5045,5055,119067
|
|
20200706,1027,5055,5055,5045,5055,133915
|
|
20200706,1028,5050,5050,5040,5050,405895
|
|
20200706,1029,5050,5050,5045,5045,195998
|
|
20200706,1030,5045,5045,5035,5040,880538
|
|
20200706,1031,5035,5040,5025,5030,1897780
|
|
20200706,1032,5030,5030,5025,5030,688583
|
|
20200706,1033,5030,5030,5020,5020,716388
|
|
20200706,1034,5020,5030,5020,5025,1112266
|
|
20200706,1035,5025,5030,5020,5020,615372
|
|
20200706,1036,5025,5025,5015,5020,393407
|
|
20200706,1037,5020,5025,5015,5025,236104
|
|
20200706,1038,5025,5025,5010,5020,914926
|
|
20200706,1039,5015,5015,5005,5010,732111
|
|
20200706,1040,5010,5010,5000,5005,907622
|
|
20200706,1041,5005,5010,5000,5005,1250971
|
|
20200706,1042,5005,5005,5000,5005,1414038
|
|
20200706,1043,5005,5005,5000,5000,1153014
|
|
20200706,1044,5005,5005,4995,5000,769311
|
|
20200706,1045,5000,5000,4995,5000,351283
|
|
20200706,1046,5000,5000,4990,4995,1303328
|
|
20200706,1047,4995,4995,4985,4990,1399763
|
|
20200706,1048,4990,4995,4985,4995,1483208
|
|
20200706,1049,4995,4995,4990,4995,693745
|
|
20200706,1050,4990,4995,4985,4990,664678
|
|
20200706,1051,4990,4990,4980,4985,1027123
|
|
20200706,1052,4985,4990,4980,4985,756369
|
|
20200706,1053,4985,4990,4980,4985,537962
|
|
20200706,1054,4985,4985,4980,4985,350002
|
|
20200706,1055,4985,4990,4980,4985,781940
|
|
20200706,1056,4985,4985,4980,4980,1019386
|
|
20200706,1057,4980,4985,4975,4980,501709
|
|
20200706,1058,4985,4990,4980,4985,561987
|
|
20200706,1059,4990,4990,4980,4990,238267
|
|
20200706,1100,4990,4995,4980,4995,546564
|
|
20200706,1101,4995,4995,4985,4990,390379
|
|
20200706,1102,4990,4995,4980,4990,411313
|
|
20200706,1103,4990,4990,4980,4985,372963
|
|
20200706,1104,4990,4990,4985,4985,397455
|
|
20200706,1105,4985,4985,4975,4975,1512898
|
|
20200706,1106,4980,4980,4970,4975,860455
|
|
20200706,1107,4980,4980,4970,4975,798596
|
|
20200706,1108,4980,4980,4970,4975,376745
|
|
20200706,1109,4975,4980,4970,4980,1361772
|
|
20200706,1110,4980,4980,4975,4975,218071
|
|
20200706,1111,4975,4985,4975,4985,246974
|
|
20200706,1112,4980,4985,4975,4980,428453
|
|
20200706,1113,4985,4985,4975,4980,126236
|
|
20200706,1114,4980,4985,4975,4985,188511
|
|
20200706,1115,4980,4985,4975,4980,397809
|
|
20200706,1116,4980,4980,4975,4980,140711
|
|
20200706,1117,4980,4980,4975,4975,906127
|
|
20200706,1118,4975,4980,4970,4975,292506
|
|
20200706,1119,4975,4980,4970,4980,399693
|
|
20200706,1120,4980,4980,4970,4975,316759
|
|
20200706,1121,4980,4980,4970,4975,229707
|
|
20200706,1122,4975,4980,4975,4980,106189
|
|
20200706,1123,4980,4980,4975,4980,641975
|
|
20200706,1124,4980,4985,4975,4985,201967
|
|
20200706,1125,4985,4985,4980,4985,118832
|
|
20200706,1126,4985,4990,4980,4985,500642
|
|
20200706,1127,4985,4985,4980,4985,428626
|
|
20200706,1128,4980,4985,4980,4985,49656
|
|
20200706,1129,4985,4990,4985,4990,227943
|
|
20200706,1130,4985,4990,4985,4990,74590
|
|
20200706,1131,4990,4995,4985,4995,554686
|
|
20200706,1132,4995,4995,4990,4995,77877
|
|
20200706,1133,4995,5000,4990,4995,1159559
|
|
20200706,1134,4995,5000,4985,4990,512136
|
|
20200706,1135,4990,4995,4985,4990,147717
|
|
20200706,1136,4990,4990,4980,4990,541125
|
|
20200706,1137,4985,4990,4980,4985,125113
|
|
20200706,1138,4985,4990,4980,4985,101600
|
|
20200706,1139,4980,4985,4980,4980,29905
|
|
20200706,1140,4985,4985,4975,4980,842468
|
|
20200706,1141,4980,4985,4975,4985,58326
|
|
20200706,1142,4985,4985,4975,4980,156556
|
|
20200706,1143,4980,4985,4975,4980,122792
|
|
20200706,1144,4980,4980,4975,4980,45317
|
|
20200706,1145,4980,4980,4970,4975,1025148
|
|
20200706,1146,4970,4975,4970,4975,103279
|
|
20200706,1147,4975,4975,4970,4975,39644
|
|
20200706,1148,4975,4975,4965,4970,1078574
|
|
20200706,1149,4970,4975,4965,4965,433960
|
|
20200706,1150,4970,4970,4960,4970,643767
|
|
20200706,1151,4970,4970,4960,4965,131104
|
|
20200706,1152,4965,4970,4960,4965,362064
|
|
20200706,1153,4965,4965,4960,4965,129812
|
|
20200706,1154,4965,4970,4960,4970,143029
|
|
20200706,1155,4965,4970,4960,4970,322670
|
|
20200706,1156,4965,4970,4960,4965,305492
|
|
20200706,1157,4965,4970,4960,4965,387339
|
|
20200706,1158,4965,4965,4960,4960,117547
|
|
20200706,1159,4965,4965,4960,4965,423225
|
|
20200706,1200,4965,4970,4960,4970,427735
|
|
20200706,1201,4965,4970,4965,4970,206905
|
|
20200706,1202,4965,4970,4960,4965,705171
|
|
20200706,1203,4965,4970,4960,4965,368350
|
|
20200706,1204,4970,4970,4965,4965,181494
|
|
20200706,1205,4965,4970,4965,4965,164537
|
|
20200706,1206,4970,4970,4965,4970,51015
|
|
20200706,1207,4970,4975,4965,4975,337465
|
|
20200706,1208,4975,4975,4970,4975,391171
|
|
20200706,1209,4975,4975,4970,4975,112617
|
|
20200706,1210,4975,4975,4970,4970,253293
|
|
20200706,1211,4970,4975,4965,4970,316375
|
|
20200706,1212,4970,4975,4970,4970,157480
|
|
20200706,1213,4970,4970,4965,4970,95556
|
|
20200706,1214,4965,4970,4965,4970,125855
|
|
20200706,1215,4970,4970,4965,4970,212356
|
|
20200706,1216,4965,4970,4960,4965,853140
|
|
20200706,1217,4965,4970,4960,4965,219259
|
|
20200706,1218,4965,4970,4960,4965,242452
|
|
20200706,1219,4965,4965,4960,4965,129989
|
|
20200706,1220,4960,4965,4960,4960,378003
|
|
20200706,1221,4960,4965,4955,4960,1064337
|
|
20200706,1222,4960,4970,4960,4970,315376
|
|
20200706,1223,4970,4975,4965,4975,286372
|
|
20200706,1224,4975,4975,4970,4975,284656
|
|
20200706,1225,4975,4975,4970,4975,207094
|
|
20200706,1226,4975,4975,4970,4970,401870
|
|
20200706,1227,4970,4975,4965,4970,189648
|
|
20200706,1228,4975,4975,4965,4975,71986
|
|
20200706,1229,4975,4975,4970,4970,111582
|
|
20200706,1230,4970,4975,4970,4975,144029
|
|
20200706,1231,4975,4975,4965,4965,149931
|
|
20200706,1232,4965,4970,4965,4965,215302
|
|
20200706,1233,4965,4970,4960,4965,234002
|
|
20200706,1234,4965,4965,4960,4965,106589
|
|
20200706,1235,4965,4965,4960,4965,66773
|
|
20200706,1236,4965,4970,4960,4965,93791
|
|
20200706,1237,4960,4970,4960,4965,112461
|
|
20200706,1238,4965,4965,4960,4960,78849
|
|
20200706,1239,4960,4965,4955,4960,643815
|
|
20200706,1240,4960,4965,4960,4965,287771
|
|
20200706,1241,4965,4965,4960,4965,236117
|
|
20200706,1242,4960,4965,4960,4960,399650
|
|
20200706,1243,4960,4965,4960,4965,28871
|
|
20200706,1244,4965,4965,4960,4960,33024
|
|
20200706,1245,4965,4965,4960,4965,26650
|
|
20200706,1246,4965,4965,4955,4960,427691
|
|
20200706,1247,4960,4965,4955,4965,248034
|
|
20200706,1248,4960,4965,4960,4960,184519
|
|
20200706,1249,4960,4965,4955,4960,204143
|
|
20200706,1250,4960,4960,4955,4960,85651
|
|
20200706,1251,4960,4960,4955,4960,85115
|
|
20200706,1252,4960,4965,4955,4955,385028
|
|
20200706,1253,4955,4960,4945,4950,2871533
|
|
20200706,1254,4945,4950,4940,4945,1024116
|
|
20200706,1255,4945,4945,4940,4940,1039377
|
|
20200706,1256,4945,4945,4940,4945,362637
|
|
20200706,1257,4945,4945,4935,4945,1306950
|
|
20200706,1258,4940,4945,4935,4945,458696
|
|
20200706,1259,4940,4945,4935,4940,278315
|
|
20200706,1300,4940,4940,4935,4940,172036
|
|
20200706,1301,4935,4940,4930,4940,819510
|
|
20200706,1302,4940,4940,4930,4935,213917
|
|
20200706,1303,4935,4940,4930,4935,416666
|
|
20200706,1304,4935,4935,4930,4935,273200
|
|
20200706,1305,4935,4935,4925,4930,682191
|
|
20200706,1306,4930,4935,4930,4930,331651
|
|
20200706,1307,4930,4935,4925,4925,278626
|
|
20200706,1308,4930,4935,4925,4935,695415
|
|
20200706,1309,4930,4935,4930,4935,57903
|
|
20200706,1310,4935,4935,4930,4935,73560
|
|
20200706,1311,4935,4935,4930,4935,298313
|
|
20200706,1312,4935,4935,4925,4930,483898
|
|
20200706,1313,4930,4930,4920,4925,615394
|
|
20200706,1314,4925,4930,4920,4925,638267
|
|
20200706,1315,4925,4930,4920,4925,384005
|
|
20200706,1316,4920,4925,4920,4920,81911
|
|
20200706,1317,4925,4925,4920,4920,115189
|
|
20200706,1318,4925,4930,4920,4930,846884
|
|
20200706,1319,4930,4935,4925,4930,211069
|
|
20200706,1320,4930,4935,4925,4930,322544
|
|
20200706,1321,4930,4935,4925,4930,179398
|
|
20200706,1322,4930,4935,4925,4935,146566
|
|
20200706,1323,4935,4935,4930,4930,372986
|
|
20200706,1324,4935,4935,4925,4935,509632
|
|
20200706,1325,4930,4935,4925,4930,199029
|
|
20200706,1326,4935,4935,4930,4935,22760
|
|
20200706,1327,4935,4935,4930,4930,20901
|
|
20200706,1328,4930,4935,4930,4935,109445
|
|
20200706,1329,4935,4935,4930,4935,47285
|
|
20200706,1330,4930,4935,4930,4930,90090
|
|
20200706,1331,4935,4935,4920,4925,1154494
|
|
20200706,1332,4925,4925,4920,4925,145344
|
|
20200706,1333,4925,4930,4920,4930,379776
|
|
20200706,1334,4930,4930,4925,4925,115239
|
|
20200706,1335,4925,4930,4925,4930,42596
|
|
20200706,1336,4925,4935,4925,4930,249960
|
|
20200706,1337,4930,4935,4925,4930,217328
|
|
20200706,1338,4930,4930,4925,4930,122221
|
|
20200706,1339,4930,4935,4925,4930,124069
|
|
20200706,1340,4930,4935,4930,4935,158148
|
|
20200706,1341,4935,4940,4930,4940,389872
|
|
20200706,1342,4940,4945,4935,4945,446869
|
|
20200706,1343,4940,4945,4940,4945,452934
|
|
20200706,1344,4945,4945,4940,4945,40309
|
|
20200706,1345,4945,4945,4940,4945,144482
|
|
20200706,1346,4945,4945,4940,4945,207147
|
|
20200706,1347,4945,4945,4940,4940,54084
|
|
20200706,1348,4945,4945,4940,4945,123933
|
|
20200706,1349,4945,4945,4940,4945,57260
|
|
20200706,1350,4945,4945,4935,4940,662859
|
|
20200706,1351,4940,4940,4935,4940,139871
|
|
20200706,1352,4940,4945,4935,4940,367412
|
|
20200706,1353,4940,4945,4940,4945,76751
|
|
20200706,1354,4940,4945,4940,4945,8968
|
|
20200706,1355,4945,4945,4940,4945,69282
|
|
20200706,1356,4945,4950,4945,4945,593802
|
|
20200706,1357,4945,4950,4940,4945,249634
|
|
20200706,1358,4945,4955,4940,4940,584611
|
|
20200706,1359,4940,4945,4940,4940,60016
|
|
20200706,1400,4945,4945,4935,4940,457417
|
|
20200706,1401,4940,4940,4930,4935,421607
|
|
20200706,1402,4935,4940,4930,4935,284083
|
|
20200706,1403,4935,4940,4930,4935,289069
|
|
20200706,1404,4935,4940,4930,4935,209020
|
|
20200706,1405,4935,4935,4925,4935,494844
|
|
20200706,1406,4930,4935,4930,4930,46830
|
|
20200706,1407,4930,4935,4930,4935,16148
|
|
20200706,1408,4935,4940,4935,4940,143708
|
|
20200706,1409,4940,4945,4935,4945,196174
|
|
20200706,1410,4945,4945,4940,4945,52744
|
|
20200706,1411,4945,4945,4935,4940,144522
|
|
20200706,1412,4940,4945,4940,4940,167531
|
|
20200706,1413,4935,4945,4935,4945,59939
|
|
20200706,1414,4945,4945,4935,4940,295277
|
|
20200706,1415,4940,4945,4935,4940,169341
|
|
20200706,1416,4935,4945,4935,4940,210393
|
|
20200706,1417,4940,4945,4935,4940,317462
|
|
20200706,1418,4940,4950,4940,4945,275149
|
|
20200706,1419,4945,4950,4940,4945,361373
|
|
20200706,1420,4945,4950,4940,4945,119276
|
|
20200706,1421,4945,4950,4940,4950,176236
|
|
20200706,1422,4945,4950,4945,4945,723054
|
|
20200706,1423,4945,4945,4940,4945,67267
|
|
20200706,1424,4945,4945,4940,4945,203191
|
|
20200706,1425,4945,4950,4940,4945,242368
|
|
20200706,1426,4945,4950,4940,4940,406686
|
|
20200706,1427,4940,4945,4940,4945,39182
|
|
20200706,1428,4945,4950,4940,4945,224299
|
|
20200706,1429,4945,4950,4940,4950,40457
|
|
20200706,1430,4945,4950,4940,4945,181463
|
|
20200706,1431,4945,4945,4935,4940,426703
|
|
20200706,1432,4940,4945,4935,4940,268351
|
|
20200706,1433,4945,4945,4940,4945,36708
|
|
20200706,1434,4945,4945,4935,4935,182062
|
|
20200706,1435,4935,4940,4930,4935,503007
|
|
20200706,1436,4935,4940,4930,4930,414864
|
|
20200706,1437,4935,4940,4930,4940,162212
|
|
20200706,1438,4935,4945,4935,4940,852161
|
|
20200706,1439,4940,4940,4935,4940,124288
|
|
20200706,1440,4940,4945,4935,4940,705157
|
|
20200706,1441,4940,4940,4935,4940,248264
|
|
20200706,1442,4940,4945,4935,4940,185350
|
|
20200706,1443,4945,4945,4940,4945,105138
|
|
20200706,1444,4940,4945,4935,4935,73919
|
|
20200706,1445,4940,4945,4935,4940,138015
|
|
20200706,1446,4940,4945,4940,4945,36572
|
|
20200706,1447,4945,4945,4940,4945,251268
|
|
20200706,1448,4945,4950,4940,4950,289338
|
|
20200706,1449,4950,4950,4945,4950,38347
|
|
20200706,1450,4950,4950,4940,4945,190167
|
|
20200706,1451,4945,4945,4940,4945,157895
|
|
20200706,1452,4945,4950,4940,4945,338050
|
|
20200706,1453,4945,4950,4940,4945,147941
|
|
20200706,1454,4945,4945,4935,4940,652641
|
|
20200706,1455,4940,4940,4935,4940,33340
|
|
20200706,1456,4940,4945,4935,4940,204751
|
|
20200706,1457,4940,4940,4935,4940,55688
|
|
20200706,1458,4940,4940,4935,4940,105596
|
|
20200706,1459,4940,4940,4935,4940,45033
|
|
20200706,1500,4940,4940,4930,4935,1117413
|
|
20200706,1501,4935,4935,4925,4935,933311
|
|
20200706,1502,4935,4935,4925,4925,98685
|
|
20200706,1503,4930,4930,4925,4930,421533
|
|
20200706,1504,4930,4930,4925,4930,91132
|
|
20200706,1505,4930,4935,4925,4930,758064
|
|
20200706,1506,4930,4935,4925,4935,188660
|
|
20200706,1507,4935,4940,4930,4935,869708
|
|
20200706,1508,4935,4940,4930,4935,322469
|
|
20200706,1509,4935,4940,4930,4940,298734
|
|
20200706,1510,4935,4940,4930,4940,195479
|
|
20200706,1511,4940,4940,4930,4935,122122
|
|
20200706,1512,4935,4940,4930,4935,1115652
|
|
20200706,1513,4940,4940,4935,4940,125255
|
|
20200706,1514,4940,4940,4930,4940,197662
|
|
20200706,1515,4940,4940,4935,4940,129824
|
|
20200706,1516,4940,4940,4935,4935,283944
|
|
20200706,1517,4940,4940,4935,4935,322811
|
|
20200706,1518,4935,4940,4930,4935,698194
|
|
20200706,1519,4935,4940,4930,4935,605805
|
|
20200706,1520,4935,4935,4930,4935,888113
|
|
20200706,1530,4940,4940,4940,4940,2700538
|