383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200724,0901,4935,4960,4930,4950,3527725
|
|
20200724,0902,4945,4950,4930,4935,1334136
|
|
20200724,0903,4930,4935,4925,4925,2224677
|
|
20200724,0904,4925,4940,4920,4925,2164869
|
|
20200724,0905,4925,4925,4910,4920,948501
|
|
20200724,0906,4920,4925,4910,4915,1155132
|
|
20200724,0907,4920,4930,4915,4925,1419245
|
|
20200724,0908,4925,4925,4915,4920,471275
|
|
20200724,0909,4920,4920,4910,4915,818874
|
|
20200724,0910,4915,4920,4910,4910,585201
|
|
20200724,0911,4915,4920,4910,4915,790209
|
|
20200724,0912,4915,4920,4910,4915,393779
|
|
20200724,0913,4915,4920,4910,4915,193360
|
|
20200724,0914,4915,4920,4910,4915,606064
|
|
20200724,0915,4915,4920,4910,4915,190275
|
|
20200724,0916,4915,4920,4905,4910,989521
|
|
20200724,0917,4910,4910,4900,4900,529415
|
|
20200724,0918,4900,4910,4895,4910,1765031
|
|
20200724,0919,4905,4910,4900,4910,297342
|
|
20200724,0920,4910,4910,4900,4900,394636
|
|
20200724,0921,4900,4910,4900,4905,126281
|
|
20200724,0922,4905,4910,4900,4905,286433
|
|
20200724,0923,4905,4910,4900,4905,259366
|
|
20200724,0924,4900,4905,4895,4900,748891
|
|
20200724,0925,4895,4905,4895,4905,322863
|
|
20200724,0926,4900,4905,4900,4900,107575
|
|
20200724,0927,4900,4905,4900,4900,266837
|
|
20200724,0928,4900,4900,4890,4895,972302
|
|
20200724,0929,4895,4900,4890,4895,228731
|
|
20200724,0930,4895,4895,4885,4885,805215
|
|
20200724,0931,4885,4890,4875,4885,1197616
|
|
20200724,0932,4885,4890,4880,4890,221566
|
|
20200724,0933,4885,4890,4885,4890,87553
|
|
20200724,0934,4890,4890,4880,4885,922605
|
|
20200724,0935,4885,4885,4880,4880,76609
|
|
20200724,0936,4885,4885,4880,4880,99812
|
|
20200724,0937,4885,4885,4880,4885,169625
|
|
20200724,0938,4885,4890,4880,4885,691356
|
|
20200724,0939,4885,4890,4885,4885,125459
|
|
20200724,0940,4890,4890,4880,4885,704171
|
|
20200724,0941,4885,4890,4880,4885,817454
|
|
20200724,0942,4885,4885,4880,4885,714339
|
|
20200724,0943,4885,4885,4880,4880,32856
|
|
20200724,0944,4880,4885,4880,4885,42768
|
|
20200724,0945,4880,4885,4880,4885,65785
|
|
20200724,0946,4885,4890,4880,4885,1260531
|
|
20200724,0947,4885,4885,4875,4880,573859
|
|
20200724,0948,4880,4880,4875,4875,480387
|
|
20200724,0949,4880,4880,4875,4875,292168
|
|
20200724,0950,4875,4885,4875,4880,442280
|
|
20200724,0951,4880,4880,4875,4875,719959
|
|
20200724,0952,4880,4880,4870,4880,326943
|
|
20200724,0953,4880,4880,4875,4880,73279
|
|
20200724,0954,4875,4880,4870,4875,422066
|
|
20200724,0955,4875,4880,4870,4870,165626
|
|
20200724,0956,4875,4875,4870,4875,107458
|
|
20200724,0957,4875,4875,4870,4870,165815
|
|
20200724,0958,4870,4875,4865,4870,617948
|
|
20200724,0959,4870,4870,4860,4865,922918
|
|
20200724,1000,4865,4865,4855,4860,567277
|
|
20200724,1001,4865,4870,4855,4865,608743
|
|
20200724,1002,4865,4870,4860,4865,329228
|
|
20200724,1003,4865,4870,4860,4870,384709
|
|
20200724,1004,4870,4870,4865,4870,61810
|
|
20200724,1005,4870,4875,4865,4870,308571
|
|
20200724,1006,4870,4870,4865,4870,209684
|
|
20200724,1007,4870,4870,4865,4865,63653
|
|
20200724,1008,4865,4875,4865,4875,101443
|
|
20200724,1009,4870,4880,4870,4875,409662
|
|
20200724,1010,4880,4880,4870,4870,498223
|
|
20200724,1011,4875,4875,4870,4870,17562
|
|
20200724,1012,4875,4875,4865,4870,428137
|
|
20200724,1013,4875,4880,4870,4875,116230
|
|
20200724,1014,4880,4880,4875,4880,244265
|
|
20200724,1015,4880,4880,4875,4880,274378
|
|
20200724,1016,4875,4880,4875,4875,32079
|
|
20200724,1017,4875,4885,4875,4880,159230
|
|
20200724,1018,4880,4890,4880,4890,557639
|
|
20200724,1019,4885,4890,4880,4885,170808
|
|
20200724,1020,4885,4885,4875,4875,280476
|
|
20200724,1021,4875,4880,4875,4875,311503
|
|
20200724,1022,4875,4880,4875,4875,26429
|
|
20200724,1023,4875,4880,4870,4870,504725
|
|
20200724,1024,4870,4875,4865,4870,393526
|
|
20200724,1025,4870,4875,4865,4870,137848
|
|
20200724,1026,4870,4880,4865,4875,234842
|
|
20200724,1027,4875,4875,4870,4870,221799
|
|
20200724,1028,4870,4875,4870,4870,228602
|
|
20200724,1029,4870,4870,4860,4865,781524
|
|
20200724,1030,4865,4870,4860,4860,102352
|
|
20200724,1031,4865,4875,4860,4865,359895
|
|
20200724,1032,4865,4870,4860,4865,134788
|
|
20200724,1033,4865,4870,4860,4865,295836
|
|
20200724,1034,4865,4865,4860,4860,768790
|
|
20200724,1035,4855,4860,4855,4855,838109
|
|
20200724,1036,4855,4860,4850,4855,639470
|
|
20200724,1037,4855,4865,4850,4860,377946
|
|
20200724,1038,4865,4870,4855,4865,496938
|
|
20200724,1039,4865,4870,4860,4865,299939
|
|
20200724,1040,4865,4870,4860,4865,57436
|
|
20200724,1041,4865,4865,4855,4860,266802
|
|
20200724,1042,4860,4870,4860,4865,324236
|
|
20200724,1043,4865,4870,4865,4865,233098
|
|
20200724,1044,4865,4875,4865,4875,718508
|
|
20200724,1045,4870,4880,4870,4875,502634
|
|
20200724,1046,4875,4890,4870,4890,1127606
|
|
20200724,1047,4890,4900,4885,4890,1568735
|
|
20200724,1048,4890,4895,4885,4885,592438
|
|
20200724,1049,4890,4895,4885,4890,695969
|
|
20200724,1050,4890,4890,4880,4885,515993
|
|
20200724,1051,4885,4890,4875,4880,380358
|
|
20200724,1052,4880,4885,4875,4885,132045
|
|
20200724,1053,4885,4885,4875,4880,66075
|
|
20200724,1054,4880,4885,4875,4880,435809
|
|
20200724,1055,4880,4880,4875,4875,212710
|
|
20200724,1056,4875,4880,4870,4880,319416
|
|
20200724,1057,4875,4880,4870,4870,342426
|
|
20200724,1058,4865,4875,4865,4870,309854
|
|
20200724,1059,4870,4870,4860,4865,390441
|
|
20200724,1100,4860,4870,4860,4865,319929
|
|
20200724,1101,4865,4870,4865,4870,46574
|
|
20200724,1102,4865,4870,4860,4870,412718
|
|
20200724,1103,4865,4870,4860,4865,53799
|
|
20200724,1104,4865,4865,4860,4865,348518
|
|
20200724,1105,4865,4875,4865,4875,220612
|
|
20200724,1106,4875,4875,4865,4870,354962
|
|
20200724,1107,4870,4875,4865,4870,149499
|
|
20200724,1108,4865,4870,4860,4865,440607
|
|
20200724,1109,4865,4865,4860,4865,80209
|
|
20200724,1110,4865,4865,4860,4865,39798
|
|
20200724,1111,4865,4870,4860,4870,353251
|
|
20200724,1112,4865,4870,4865,4870,176392
|
|
20200724,1113,4870,4870,4870,4870,27567
|
|
20200724,1114,4870,4875,4865,4870,640757
|
|
20200724,1115,4865,4870,4860,4865,132615
|
|
20200724,1116,4865,4865,4860,4865,146329
|
|
20200724,1117,4865,4865,4860,4865,187244
|
|
20200724,1118,4860,4865,4855,4860,892546
|
|
20200724,1119,4860,4860,4855,4860,70929
|
|
20200724,1120,4860,4865,4855,4860,567705
|
|
20200724,1121,4860,4865,4855,4860,65142
|
|
20200724,1122,4865,4865,4855,4860,398751
|
|
20200724,1123,4860,4865,4860,4865,80784
|
|
20200724,1124,4865,4865,4860,4865,87597
|
|
20200724,1125,4865,4865,4860,4865,21860
|
|
20200724,1126,4865,4870,4865,4870,402646
|
|
20200724,1127,4870,4870,4865,4870,33699
|
|
20200724,1128,4870,4875,4865,4870,243895
|
|
20200724,1129,4875,4875,4870,4870,23693
|
|
20200724,1130,4870,4875,4865,4870,170598
|
|
20200724,1131,4870,4875,4870,4875,42767
|
|
20200724,1132,4875,4875,4865,4865,247583
|
|
20200724,1133,4865,4870,4865,4865,163483
|
|
20200724,1134,4865,4875,4865,4870,60325
|
|
20200724,1135,4875,4875,4870,4875,540542
|
|
20200724,1136,4875,4880,4870,4875,308252
|
|
20200724,1137,4870,4875,4870,4870,575642
|
|
20200724,1138,4870,4875,4870,4870,49088
|
|
20200724,1139,4870,4870,4865,4870,158459
|
|
20200724,1140,4870,4870,4865,4870,13253
|
|
20200724,1141,4870,4870,4865,4865,103578
|
|
20200724,1142,4870,4870,4860,4865,432460
|
|
20200724,1143,4865,4865,4860,4860,215308
|
|
20200724,1144,4860,4865,4860,4860,92933
|
|
20200724,1145,4865,4865,4860,4865,118225
|
|
20200724,1146,4865,4865,4860,4865,53190
|
|
20200724,1147,4860,4865,4860,4860,590747
|
|
20200724,1148,4860,4865,4860,4865,353775
|
|
20200724,1149,4865,4870,4860,4865,83681
|
|
20200724,1150,4865,4875,4865,4875,556317
|
|
20200724,1151,4875,4875,4870,4875,34226
|
|
20200724,1152,4875,4875,4870,4875,8545
|
|
20200724,1153,4875,4880,4870,4875,463870
|
|
20200724,1154,4870,4880,4870,4875,418619
|
|
20200724,1155,4875,4875,4870,4870,7568
|
|
20200724,1156,4870,4875,4865,4870,393885
|
|
20200724,1157,4870,4870,4865,4870,61966
|
|
20200724,1158,4865,4870,4865,4865,281197
|
|
20200724,1159,4865,4865,4860,4865,349373
|
|
20200724,1200,4865,4865,4860,4865,44053
|
|
20200724,1201,4865,4870,4865,4865,60044
|
|
20200724,1202,4870,4870,4865,4865,6468
|
|
20200724,1203,4865,4865,4860,4865,312510
|
|
20200724,1204,4870,4870,4865,4870,33101
|
|
20200724,1205,4870,4880,4870,4875,1012850
|
|
20200724,1206,4875,4880,4875,4880,59289
|
|
20200724,1207,4875,4880,4875,4880,38554
|
|
20200724,1208,4875,4880,4875,4880,68090
|
|
20200724,1209,4880,4885,4875,4880,780685
|
|
20200724,1210,4880,4880,4870,4875,134152
|
|
20200724,1211,4875,4880,4875,4880,64293
|
|
20200724,1212,4880,4885,4875,4885,168750
|
|
20200724,1213,4880,4885,4880,4885,60834
|
|
20200724,1214,4885,4885,4880,4885,74256
|
|
20200724,1215,4880,4880,4875,4880,54415
|
|
20200724,1216,4880,4885,4875,4885,201512
|
|
20200724,1217,4885,4885,4880,4880,125355
|
|
20200724,1218,4885,4885,4880,4885,26941
|
|
20200724,1219,4880,4890,4880,4885,935235
|
|
20200724,1220,4885,4890,4885,4890,277805
|
|
20200724,1221,4890,4890,4885,4890,81100
|
|
20200724,1222,4885,4890,4885,4890,251401
|
|
20200724,1223,4890,4895,4885,4895,667708
|
|
20200724,1224,4890,4900,4890,4900,695513
|
|
20200724,1225,4900,4910,4900,4910,1223887
|
|
20200724,1226,4905,4910,4900,4905,212784
|
|
20200724,1227,4905,4910,4900,4900,686139
|
|
20200724,1228,4905,4910,4900,4905,398879
|
|
20200724,1229,4900,4905,4895,4895,302783
|
|
20200724,1230,4900,4905,4895,4905,210292
|
|
20200724,1231,4905,4910,4900,4910,438883
|
|
20200724,1232,4910,4910,4905,4910,265734
|
|
20200724,1233,4905,4910,4905,4905,74502
|
|
20200724,1234,4905,4920,4905,4915,1670302
|
|
20200724,1235,4915,4915,4910,4910,441252
|
|
20200724,1236,4910,4915,4905,4905,93297
|
|
20200724,1237,4910,4915,4905,4915,133257
|
|
20200724,1238,4915,4915,4905,4910,483171
|
|
20200724,1239,4905,4915,4905,4910,82926
|
|
20200724,1240,4910,4915,4910,4910,204058
|
|
20200724,1241,4910,4920,4910,4915,1026264
|
|
20200724,1242,4915,4925,4915,4925,741419
|
|
20200724,1243,4925,4925,4920,4925,353994
|
|
20200724,1244,4925,4930,4920,4925,1005066
|
|
20200724,1245,4925,4930,4920,4925,1285158
|
|
20200724,1246,4925,4930,4920,4930,440052
|
|
20200724,1247,4925,4935,4925,4935,1151172
|
|
20200724,1248,4935,4940,4930,4940,1096014
|
|
20200724,1249,4935,4940,4930,4935,1319400
|
|
20200724,1250,4935,4940,4930,4935,643543
|
|
20200724,1251,4930,4935,4925,4930,570151
|
|
20200724,1252,4925,4935,4925,4925,472267
|
|
20200724,1253,4925,4930,4920,4925,521292
|
|
20200724,1254,4925,4930,4920,4925,522017
|
|
20200724,1255,4930,4935,4925,4925,732472
|
|
20200724,1256,4930,4930,4920,4925,721570
|
|
20200724,1257,4920,4925,4915,4920,577845
|
|
20200724,1258,4925,4930,4920,4920,361013
|
|
20200724,1259,4925,4930,4920,4925,413025
|
|
20200724,1300,4925,4925,4915,4925,531319
|
|
20200724,1301,4925,4930,4920,4925,480778
|
|
20200724,1302,4925,4925,4920,4920,207442
|
|
20200724,1303,4920,4925,4915,4915,352042
|
|
20200724,1304,4920,4925,4915,4925,239169
|
|
20200724,1305,4925,4925,4920,4925,366544
|
|
20200724,1306,4925,4935,4925,4935,527569
|
|
20200724,1307,4935,4940,4925,4925,1395740
|
|
20200724,1308,4925,4930,4920,4925,403435
|
|
20200724,1309,4925,4925,4920,4925,243420
|
|
20200724,1310,4925,4930,4925,4925,639228
|
|
20200724,1311,4925,4930,4920,4930,284828
|
|
20200724,1312,4930,4930,4920,4925,405601
|
|
20200724,1313,4925,4930,4925,4925,304365
|
|
20200724,1314,4925,4935,4925,4935,861434
|
|
20200724,1315,4935,4940,4930,4935,318918
|
|
20200724,1316,4935,4940,4930,4935,378792
|
|
20200724,1317,4930,4935,4930,4935,214532
|
|
20200724,1318,4935,4940,4930,4940,587665
|
|
20200724,1319,4935,4945,4935,4940,1206236
|
|
20200724,1320,4940,4945,4940,4945,728630
|
|
20200724,1321,4945,4955,4940,4950,1850301
|
|
20200724,1322,4950,4950,4935,4935,938504
|
|
20200724,1323,4935,4940,4930,4935,664905
|
|
20200724,1324,4935,4940,4930,4935,622343
|
|
20200724,1325,4935,4940,4930,4935,387119
|
|
20200724,1326,4935,4940,4930,4935,222766
|
|
20200724,1327,4935,4935,4920,4925,1196511
|
|
20200724,1328,4925,4930,4920,4930,304425
|
|
20200724,1329,4925,4935,4925,4930,303774
|
|
20200724,1330,4930,4935,4925,4930,251240
|
|
20200724,1331,4930,4935,4920,4920,1442701
|
|
20200724,1332,4920,4930,4920,4925,695761
|
|
20200724,1333,4925,4930,4925,4930,106197
|
|
20200724,1334,4930,4930,4925,4925,57389
|
|
20200724,1335,4930,4930,4920,4920,379213
|
|
20200724,1336,4925,4925,4920,4920,94695
|
|
20200724,1337,4920,4925,4920,4925,574101
|
|
20200724,1338,4925,4930,4920,4925,118898
|
|
20200724,1339,4925,4930,4920,4920,120054
|
|
20200724,1340,4920,4925,4920,4925,145360
|
|
20200724,1341,4925,4930,4925,4925,106763
|
|
20200724,1342,4925,4930,4925,4925,173996
|
|
20200724,1343,4925,4930,4925,4925,72558
|
|
20200724,1344,4925,4930,4920,4920,137040
|
|
20200724,1345,4920,4925,4920,4920,206392
|
|
20200724,1346,4920,4930,4920,4930,164271
|
|
20200724,1347,4925,4930,4920,4925,238945
|
|
20200724,1348,4925,4930,4920,4925,232680
|
|
20200724,1349,4925,4930,4920,4925,196182
|
|
20200724,1350,4930,4930,4920,4925,168060
|
|
20200724,1351,4925,4925,4920,4920,50990
|
|
20200724,1352,4920,4930,4920,4930,148483
|
|
20200724,1353,4930,4930,4925,4930,35580
|
|
20200724,1354,4930,4935,4925,4930,1416869
|
|
20200724,1355,4930,4935,4925,4930,67805
|
|
20200724,1356,4930,4935,4925,4930,162183
|
|
20200724,1357,4930,4935,4925,4930,222444
|
|
20200724,1358,4930,4935,4930,4935,46067
|
|
20200724,1359,4930,4935,4930,4935,37671
|
|
20200724,1400,4935,4940,4930,4935,1194562
|
|
20200724,1401,4935,4940,4935,4935,302174
|
|
20200724,1402,4935,4945,4930,4940,641619
|
|
20200724,1403,4945,4950,4940,4945,751665
|
|
20200724,1404,4950,4955,4940,4955,1315269
|
|
20200724,1405,4955,4955,4945,4945,665373
|
|
20200724,1406,4945,4950,4935,4940,615220
|
|
20200724,1407,4940,4945,4940,4940,178399
|
|
20200724,1408,4940,4945,4935,4935,129243
|
|
20200724,1409,4940,4945,4935,4935,210994
|
|
20200724,1410,4940,4940,4935,4940,175338
|
|
20200724,1411,4940,4945,4940,4945,122424
|
|
20200724,1412,4945,4950,4940,4940,858310
|
|
20200724,1413,4940,4945,4930,4935,542692
|
|
20200724,1414,4930,4935,4925,4925,514391
|
|
20200724,1415,4925,4930,4925,4930,89704
|
|
20200724,1416,4925,4930,4925,4930,513773
|
|
20200724,1417,4930,4935,4925,4935,325651
|
|
20200724,1418,4935,4935,4925,4930,453966
|
|
20200724,1419,4930,4930,4925,4925,64642
|
|
20200724,1420,4930,4930,4920,4925,554393
|
|
20200724,1421,4925,4930,4920,4930,466592
|
|
20200724,1422,4925,4935,4925,4935,274905
|
|
20200724,1423,4935,4940,4930,4930,724614
|
|
20200724,1424,4935,4935,4930,4935,38239
|
|
20200724,1425,4935,4935,4930,4930,50291
|
|
20200724,1426,4930,4935,4930,4930,21611
|
|
20200724,1427,4935,4935,4925,4930,359977
|
|
20200724,1428,4930,4935,4925,4930,84924
|
|
20200724,1429,4935,4945,4930,4940,815545
|
|
20200724,1430,4940,4945,4935,4940,101248
|
|
20200724,1431,4940,4945,4940,4945,98936
|
|
20200724,1432,4940,4945,4935,4940,153197
|
|
20200724,1433,4940,4940,4930,4935,128124
|
|
20200724,1434,4930,4935,4925,4935,376321
|
|
20200724,1435,4935,4940,4930,4935,319810
|
|
20200724,1436,4935,4940,4935,4935,88512
|
|
20200724,1437,4935,4940,4930,4935,93461
|
|
20200724,1438,4940,4940,4930,4935,158137
|
|
20200724,1439,4935,4940,4930,4935,137789
|
|
20200724,1440,4935,4935,4925,4930,324542
|
|
20200724,1441,4930,4930,4925,4930,117785
|
|
20200724,1442,4930,4935,4925,4930,274621
|
|
20200724,1443,4930,4930,4925,4925,48690
|
|
20200724,1444,4925,4930,4925,4930,74364
|
|
20200724,1445,4930,4930,4925,4930,348751
|
|
20200724,1446,4930,4930,4925,4930,265260
|
|
20200724,1447,4930,4935,4930,4930,555404
|
|
20200724,1448,4930,4935,4925,4930,221878
|
|
20200724,1449,4930,4935,4925,4930,84373
|
|
20200724,1450,4930,4935,4925,4925,93842
|
|
20200724,1451,4930,4930,4925,4930,140217
|
|
20200724,1452,4930,4935,4925,4930,159493
|
|
20200724,1453,4930,4935,4925,4930,200351
|
|
20200724,1454,4930,4935,4925,4925,180365
|
|
20200724,1455,4925,4930,4920,4925,518302
|
|
20200724,1456,4925,4925,4920,4925,408387
|
|
20200724,1457,4925,4930,4920,4930,167990
|
|
20200724,1458,4930,4930,4925,4930,376830
|
|
20200724,1459,4925,4930,4925,4930,115512
|
|
20200724,1500,4925,4930,4925,4925,26049
|
|
20200724,1501,4930,4935,4925,4930,398007
|
|
20200724,1502,4925,4930,4915,4920,1422201
|
|
20200724,1503,4920,4930,4920,4930,538056
|
|
20200724,1504,4930,4930,4925,4925,248755
|
|
20200724,1505,4925,4930,4920,4925,118557
|
|
20200724,1506,4920,4925,4915,4920,473904
|
|
20200724,1507,4920,4925,4915,4920,195958
|
|
20200724,1508,4925,4930,4920,4925,721763
|
|
20200724,1509,4925,4930,4920,4925,233672
|
|
20200724,1510,4925,4925,4920,4925,33589
|
|
20200724,1511,4925,4925,4920,4920,166949
|
|
20200724,1512,4920,4920,4915,4920,859196
|
|
20200724,1513,4920,4920,4915,4915,304960
|
|
20200724,1514,4920,4920,4915,4915,164301
|
|
20200724,1515,4915,4920,4915,4920,164571
|
|
20200724,1516,4920,4920,4915,4920,69514
|
|
20200724,1517,4920,4920,4915,4920,461985
|
|
20200724,1518,4920,4920,4915,4920,183434
|
|
20200724,1519,4920,4925,4915,4925,296447
|
|
20200724,1520,4925,4925,4920,4920,872636
|
|
20200724,1530,4910,4910,4910,4910,1944916
|