383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200710,0901,5030,5035,5020,5025,2269333
|
|
20200710,0902,5025,5045,5015,5040,1752916
|
|
20200710,0903,5040,5060,5040,5060,1957251
|
|
20200710,0904,5055,5075,5055,5070,2377412
|
|
20200710,0905,5070,5085,5070,5070,1375347
|
|
20200710,0906,5075,5095,5075,5090,2450566
|
|
20200710,0907,5090,5095,5080,5090,766369
|
|
20200710,0908,5090,5095,5080,5085,697175
|
|
20200710,0909,5090,5090,5080,5085,598557
|
|
20200710,0910,5085,5100,5085,5095,1003895
|
|
20200710,0911,5095,5100,5085,5085,1855595
|
|
20200710,0912,5085,5095,5080,5090,1411212
|
|
20200710,0913,5090,5105,5085,5090,2016553
|
|
20200710,0914,5090,5100,5090,5095,1179125
|
|
20200710,0915,5100,5100,5090,5095,983852
|
|
20200710,0916,5090,5095,5080,5085,628820
|
|
20200710,0917,5090,5090,5075,5080,1668558
|
|
20200710,0918,5075,5080,5070,5075,612331
|
|
20200710,0919,5075,5080,5070,5070,378645
|
|
20200710,0920,5070,5080,5070,5075,845825
|
|
20200710,0921,5075,5080,5075,5080,600946
|
|
20200710,0922,5080,5085,5075,5080,377072
|
|
20200710,0923,5080,5085,5075,5080,744805
|
|
20200710,0924,5080,5090,5075,5090,574575
|
|
20200710,0925,5090,5095,5085,5085,1442321
|
|
20200710,0926,5080,5085,5075,5080,345829
|
|
20200710,0927,5080,5080,5070,5080,475690
|
|
20200710,0928,5080,5080,5075,5080,70737
|
|
20200710,0929,5080,5080,5070,5080,831512
|
|
20200710,0930,5075,5090,5075,5080,468685
|
|
20200710,0931,5085,5090,5075,5090,1035512
|
|
20200710,0932,5090,5095,5080,5085,532647
|
|
20200710,0933,5085,5085,5060,5065,1342477
|
|
20200710,0934,5065,5065,5055,5060,873794
|
|
20200710,0935,5060,5065,5050,5060,663949
|
|
20200710,0936,5060,5065,5055,5065,449035
|
|
20200710,0937,5065,5075,5060,5070,585878
|
|
20200710,0938,5070,5075,5070,5075,83365
|
|
20200710,0939,5075,5075,5070,5075,329867
|
|
20200710,0940,5075,5075,5065,5070,427549
|
|
20200710,0941,5065,5075,5065,5070,505259
|
|
20200710,0942,5070,5075,5065,5070,111377
|
|
20200710,0943,5070,5075,5065,5065,110052
|
|
20200710,0944,5070,5075,5065,5070,619051
|
|
20200710,0945,5070,5085,5070,5080,1009037
|
|
20200710,0946,5080,5100,5080,5095,1524087
|
|
20200710,0947,5095,5100,5090,5095,609635
|
|
20200710,0948,5090,5095,5085,5090,781547
|
|
20200710,0949,5090,5095,5085,5090,459943
|
|
20200710,0950,5090,5095,5085,5095,334611
|
|
20200710,0951,5090,5100,5090,5100,1047372
|
|
20200710,0952,5100,5120,5095,5115,3800078
|
|
20200710,0953,5110,5125,5110,5125,2040771
|
|
20200710,0954,5120,5125,5115,5115,1157171
|
|
20200710,0955,5115,5120,5110,5110,1238237
|
|
20200710,0956,5110,5115,5110,5110,184045
|
|
20200710,0957,5110,5115,5100,5105,2435472
|
|
20200710,0958,5105,5110,5100,5105,1067156
|
|
20200710,0959,5105,5110,5100,5110,539367
|
|
20200710,1000,5105,5120,5105,5110,756134
|
|
20200710,1001,5115,5120,5110,5115,732186
|
|
20200710,1002,5120,5120,5110,5120,167205
|
|
20200710,1003,5120,5130,5115,5125,1372087
|
|
20200710,1004,5120,5125,5105,5110,694539
|
|
20200710,1005,5110,5115,5105,5110,553022
|
|
20200710,1006,5110,5115,5100,5115,597120
|
|
20200710,1007,5110,5120,5105,5115,267757
|
|
20200710,1008,5115,5120,5100,5105,374560
|
|
20200710,1009,5105,5110,5100,5105,465406
|
|
20200710,1010,5110,5110,5100,5110,274756
|
|
20200710,1011,5110,5110,5100,5105,303835
|
|
20200710,1012,5105,5110,5100,5105,368701
|
|
20200710,1013,5105,5115,5105,5110,646841
|
|
20200710,1014,5115,5120,5105,5115,400030
|
|
20200710,1015,5115,5125,5110,5120,906168
|
|
20200710,1016,5120,5125,5110,5110,552546
|
|
20200710,1017,5110,5115,5110,5110,155687
|
|
20200710,1018,5110,5120,5110,5120,501198
|
|
20200710,1019,5120,5135,5120,5125,2657401
|
|
20200710,1020,5125,5135,5125,5135,1510198
|
|
20200710,1021,5135,5140,5130,5135,1841808
|
|
20200710,1022,5135,5140,5130,5135,960439
|
|
20200710,1023,5135,5135,5125,5125,793362
|
|
20200710,1024,5125,5130,5125,5125,97093
|
|
20200710,1025,5125,5135,5125,5135,650267
|
|
20200710,1026,5130,5135,5120,5130,783827
|
|
20200710,1027,5125,5130,5125,5125,261936
|
|
20200710,1028,5125,5135,5125,5130,348644
|
|
20200710,1029,5135,5145,5125,5145,1856317
|
|
20200710,1030,5150,5150,5140,5145,333957
|
|
20200710,1031,5140,5145,5135,5140,611341
|
|
20200710,1032,5140,5145,5130,5130,383700
|
|
20200710,1033,5130,5130,5120,5125,444971
|
|
20200710,1034,5125,5125,5115,5120,975221
|
|
20200710,1035,5120,5130,5120,5125,505106
|
|
20200710,1036,5120,5125,5120,5125,117561
|
|
20200710,1037,5125,5125,5110,5115,915826
|
|
20200710,1038,5115,5120,5110,5115,285044
|
|
20200710,1039,5110,5125,5110,5120,435749
|
|
20200710,1040,5120,5130,5115,5130,210687
|
|
20200710,1041,5125,5130,5120,5120,232366
|
|
20200710,1042,5125,5130,5120,5125,195298
|
|
20200710,1043,5130,5135,5125,5130,936730
|
|
20200710,1044,5130,5130,5120,5120,159835
|
|
20200710,1045,5125,5130,5120,5125,130875
|
|
20200710,1046,5125,5130,5120,5120,56460
|
|
20200710,1047,5125,5125,5115,5125,513065
|
|
20200710,1048,5125,5130,5120,5125,126912
|
|
20200710,1049,5125,5125,5105,5115,771072
|
|
20200710,1050,5115,5115,5110,5110,283531
|
|
20200710,1051,5110,5115,5105,5110,654842
|
|
20200710,1052,5110,5115,5105,5105,243199
|
|
20200710,1053,5105,5110,5090,5100,1787334
|
|
20200710,1054,5095,5100,5095,5095,307259
|
|
20200710,1055,5095,5100,5090,5100,293400
|
|
20200710,1056,5095,5100,5090,5090,378157
|
|
20200710,1057,5095,5095,5085,5090,719169
|
|
20200710,1058,5090,5095,5085,5095,338039
|
|
20200710,1059,5095,5100,5090,5100,841287
|
|
20200710,1100,5100,5105,5095,5105,400503
|
|
20200710,1101,5105,5105,5100,5100,533450
|
|
20200710,1102,5100,5105,5095,5100,582346
|
|
20200710,1103,5100,5105,5100,5100,100637
|
|
20200710,1104,5105,5105,5095,5100,321226
|
|
20200710,1105,5095,5100,5090,5095,593416
|
|
20200710,1106,5090,5095,5090,5090,858197
|
|
20200710,1107,5090,5095,5085,5085,720795
|
|
20200710,1108,5090,5090,5080,5085,821322
|
|
20200710,1109,5085,5090,5085,5085,31239
|
|
20200710,1110,5085,5095,5085,5090,820252
|
|
20200710,1111,5090,5095,5085,5090,462230
|
|
20200710,1112,5090,5095,5085,5090,163523
|
|
20200710,1113,5090,5090,5085,5090,25904
|
|
20200710,1114,5090,5090,5085,5090,73330
|
|
20200710,1115,5085,5095,5085,5095,215564
|
|
20200710,1116,5095,5100,5095,5100,253682
|
|
20200710,1117,5100,5105,5095,5100,311142
|
|
20200710,1118,5105,5110,5100,5105,554180
|
|
20200710,1119,5105,5105,5100,5105,213802
|
|
20200710,1120,5105,5110,5100,5105,128236
|
|
20200710,1121,5105,5110,5100,5100,189542
|
|
20200710,1122,5100,5105,5095,5100,321778
|
|
20200710,1123,5100,5100,5095,5100,32771
|
|
20200710,1124,5100,5100,5095,5095,644734
|
|
20200710,1125,5095,5100,5095,5095,51857
|
|
20200710,1126,5100,5100,5090,5100,440558
|
|
20200710,1127,5100,5105,5095,5095,180784
|
|
20200710,1128,5100,5105,5095,5100,111548
|
|
20200710,1129,5100,5110,5100,5105,443371
|
|
20200710,1130,5110,5110,5105,5110,438961
|
|
20200710,1131,5110,5115,5105,5105,92414
|
|
20200710,1132,5110,5115,5105,5105,931270
|
|
20200710,1133,5105,5115,5105,5115,534050
|
|
20200710,1134,5115,5120,5115,5115,386789
|
|
20200710,1135,5115,5120,5115,5115,921786
|
|
20200710,1136,5120,5120,5110,5110,278691
|
|
20200710,1137,5115,5125,5115,5125,734632
|
|
20200710,1138,5125,5125,5120,5125,458636
|
|
20200710,1139,5125,5125,5120,5125,422933
|
|
20200710,1140,5125,5130,5120,5125,741267
|
|
20200710,1141,5125,5130,5120,5130,1004922
|
|
20200710,1142,5130,5130,5125,5125,27465
|
|
20200710,1143,5130,5140,5125,5135,744301
|
|
20200710,1144,5140,5140,5130,5130,330563
|
|
20200710,1145,5130,5140,5130,5140,1555576
|
|
20200710,1146,5135,5140,5130,5130,219638
|
|
20200710,1147,5135,5135,5130,5130,155158
|
|
20200710,1148,5130,5140,5130,5135,844938
|
|
20200710,1149,5135,5140,5135,5135,168386
|
|
20200710,1150,5135,5135,5130,5130,66169
|
|
20200710,1151,5130,5135,5125,5125,426088
|
|
20200710,1152,5125,5130,5120,5125,489053
|
|
20200710,1153,5125,5130,5125,5130,182156
|
|
20200710,1154,5125,5135,5125,5130,307448
|
|
20200710,1155,5125,5130,5125,5130,7221
|
|
20200710,1156,5130,5130,5125,5125,164344
|
|
20200710,1157,5125,5130,5125,5125,84596
|
|
20200710,1158,5125,5135,5125,5130,650020
|
|
20200710,1159,5130,5135,5130,5130,27751
|
|
20200710,1200,5130,5130,5125,5130,334333
|
|
20200710,1201,5125,5130,5120,5120,83332
|
|
20200710,1202,5120,5125,5120,5120,77228
|
|
20200710,1203,5120,5125,5120,5120,9878
|
|
20200710,1204,5125,5125,5120,5125,48266
|
|
20200710,1205,5125,5125,5120,5125,13009
|
|
20200710,1206,5125,5125,5120,5120,8819
|
|
20200710,1207,5125,5125,5115,5120,203701
|
|
20200710,1208,5120,5125,5115,5125,302301
|
|
20200710,1209,5120,5125,5120,5125,358284
|
|
20200710,1210,5125,5125,5120,5125,169116
|
|
20200710,1211,5120,5125,5120,5120,126985
|
|
20200710,1212,5120,5125,5115,5120,110403
|
|
20200710,1213,5120,5125,5115,5125,65376
|
|
20200710,1214,5125,5125,5120,5125,115938
|
|
20200710,1215,5125,5125,5115,5125,248159
|
|
20200710,1216,5125,5125,5120,5120,73049
|
|
20200710,1217,5120,5125,5120,5120,28947
|
|
20200710,1218,5125,5125,5115,5120,80426
|
|
20200710,1219,5115,5125,5115,5125,209394
|
|
20200710,1220,5120,5140,5120,5135,1395184
|
|
20200710,1221,5140,5140,5130,5130,1375878
|
|
20200710,1222,5130,5135,5130,5135,232701
|
|
20200710,1223,5135,5135,5130,5135,43273
|
|
20200710,1224,5135,5135,5120,5130,872299
|
|
20200710,1225,5130,5130,5125,5125,58616
|
|
20200710,1226,5125,5130,5125,5125,74051
|
|
20200710,1227,5125,5125,5120,5120,83736
|
|
20200710,1228,5120,5125,5115,5120,258866
|
|
20200710,1229,5120,5125,5120,5120,59170
|
|
20200710,1230,5120,5125,5115,5125,104945
|
|
20200710,1231,5120,5125,5120,5120,145141
|
|
20200710,1232,5120,5125,5115,5120,86957
|
|
20200710,1233,5120,5125,5115,5125,371941
|
|
20200710,1234,5120,5125,5115,5120,161581
|
|
20200710,1235,5120,5120,5115,5120,30108
|
|
20200710,1236,5120,5120,5115,5120,10039
|
|
20200710,1237,5120,5120,5110,5115,259228
|
|
20200710,1238,5120,5120,5115,5120,88788
|
|
20200710,1239,5120,5120,5115,5115,29370
|
|
20200710,1240,5115,5120,5115,5115,47419
|
|
20200710,1241,5120,5120,5115,5115,249396
|
|
20200710,1242,5115,5120,5110,5110,985467
|
|
20200710,1243,5120,5120,5115,5120,194691
|
|
20200710,1244,5120,5125,5115,5125,164492
|
|
20200710,1245,5125,5125,5120,5125,8003
|
|
20200710,1246,5125,5125,5120,5120,76961
|
|
20200710,1247,5120,5125,5120,5120,309327
|
|
20200710,1248,5120,5120,5110,5110,827090
|
|
20200710,1249,5110,5115,5110,5110,329737
|
|
20200710,1250,5115,5115,5110,5115,593095
|
|
20200710,1251,5115,5120,5110,5115,448454
|
|
20200710,1252,5115,5120,5110,5120,349047
|
|
20200710,1253,5120,5120,5110,5115,192189
|
|
20200710,1254,5115,5120,5110,5115,97092
|
|
20200710,1255,5115,5120,5115,5115,7575
|
|
20200710,1256,5115,5120,5115,5115,23963
|
|
20200710,1257,5120,5125,5120,5125,614396
|
|
20200710,1258,5125,5125,5120,5125,89436
|
|
20200710,1259,5125,5125,5120,5120,30984
|
|
20200710,1300,5120,5120,5115,5115,127865
|
|
20200710,1301,5120,5120,5115,5120,186728
|
|
20200710,1302,5120,5120,5110,5115,289215
|
|
20200710,1303,5115,5115,5110,5115,63839
|
|
20200710,1304,5115,5115,5110,5115,53558
|
|
20200710,1305,5115,5115,5110,5110,24392
|
|
20200710,1306,5115,5120,5110,5120,334163
|
|
20200710,1307,5120,5125,5120,5120,257583
|
|
20200710,1308,5120,5125,5115,5120,144980
|
|
20200710,1309,5115,5120,5115,5120,49617
|
|
20200710,1310,5120,5120,5115,5115,24362
|
|
20200710,1311,5120,5120,5110,5115,282755
|
|
20200710,1312,5115,5115,5110,5110,6398
|
|
20200710,1313,5115,5115,5110,5115,582575
|
|
20200710,1314,5110,5115,5110,5115,5446
|
|
20200710,1315,5110,5115,5110,5115,18451
|
|
20200710,1316,5115,5115,5110,5115,130178
|
|
20200710,1317,5115,5125,5115,5120,398547
|
|
20200710,1318,5120,5125,5115,5120,92609
|
|
20200710,1319,5120,5125,5115,5120,84997
|
|
20200710,1320,5120,5125,5115,5120,84059
|
|
20200710,1321,5120,5120,5115,5120,59246
|
|
20200710,1322,5120,5125,5115,5125,70702
|
|
20200710,1323,5120,5125,5120,5125,39121
|
|
20200710,1324,5125,5130,5125,5130,830925
|
|
20200710,1325,5130,5130,5125,5125,215771
|
|
20200710,1326,5125,5130,5125,5130,29179
|
|
20200710,1327,5130,5135,5130,5135,266124
|
|
20200710,1328,5135,5135,5130,5135,76113
|
|
20200710,1329,5135,5135,5130,5130,347906
|
|
20200710,1330,5130,5135,5125,5130,220573
|
|
20200710,1331,5130,5135,5125,5135,113086
|
|
20200710,1332,5130,5135,5125,5130,129694
|
|
20200710,1333,5125,5130,5125,5125,551889
|
|
20200710,1334,5130,5130,5120,5125,105676
|
|
20200710,1335,5125,5130,5120,5125,91300
|
|
20200710,1336,5125,5130,5120,5130,38816
|
|
20200710,1337,5125,5130,5125,5125,31935
|
|
20200710,1338,5130,5130,5125,5130,307662
|
|
20200710,1339,5130,5130,5125,5130,87115
|
|
20200710,1340,5130,5130,5125,5125,140048
|
|
20200710,1341,5130,5130,5120,5125,80244
|
|
20200710,1342,5125,5130,5120,5130,149979
|
|
20200710,1343,5125,5130,5125,5125,24994
|
|
20200710,1344,5125,5130,5120,5125,132847
|
|
20200710,1345,5125,5130,5120,5125,84968
|
|
20200710,1346,5130,5130,5120,5125,53385
|
|
20200710,1347,5125,5130,5125,5125,25672
|
|
20200710,1348,5125,5130,5120,5120,39117
|
|
20200710,1349,5120,5130,5120,5125,149132
|
|
20200710,1350,5125,5130,5125,5130,498021
|
|
20200710,1351,5130,5140,5130,5135,624868
|
|
20200710,1352,5135,5140,5130,5135,114260
|
|
20200710,1353,5130,5140,5130,5135,264697
|
|
20200710,1354,5130,5140,5130,5135,186143
|
|
20200710,1355,5140,5140,5135,5140,125566
|
|
20200710,1356,5140,5150,5135,5145,2980556
|
|
20200710,1357,5145,5150,5140,5150,846590
|
|
20200710,1358,5150,5150,5145,5150,229744
|
|
20200710,1359,5150,5155,5145,5150,516691
|
|
20200710,1400,5150,5160,5150,5155,1224200
|
|
20200710,1401,5155,5160,5150,5155,324288
|
|
20200710,1402,5155,5165,5155,5160,1083462
|
|
20200710,1403,5160,5160,5150,5155,274323
|
|
20200710,1404,5150,5160,5150,5155,227650
|
|
20200710,1405,5160,5160,5155,5160,83890
|
|
20200710,1406,5160,5160,5150,5155,363227
|
|
20200710,1407,5160,5165,5155,5155,642700
|
|
20200710,1408,5155,5160,5145,5150,764680
|
|
20200710,1409,5145,5160,5145,5155,326207
|
|
20200710,1410,5155,5160,5155,5160,76049
|
|
20200710,1411,5160,5165,5155,5165,582055
|
|
20200710,1412,5165,5165,5155,5160,430401
|
|
20200710,1413,5160,5165,5155,5160,215541
|
|
20200710,1414,5160,5160,5150,5155,352799
|
|
20200710,1415,5160,5160,5155,5160,38680
|
|
20200710,1416,5155,5160,5155,5160,311042
|
|
20200710,1417,5160,5165,5155,5160,120308
|
|
20200710,1418,5165,5165,5160,5160,364841
|
|
20200710,1419,5165,5165,5160,5160,92540
|
|
20200710,1420,5165,5170,5160,5170,1129251
|
|
20200710,1421,5170,5170,5165,5170,829816
|
|
20200710,1422,5170,5170,5155,5160,1482874
|
|
20200710,1423,5160,5165,5155,5160,292296
|
|
20200710,1424,5160,5165,5155,5165,215832
|
|
20200710,1425,5160,5165,5155,5165,145034
|
|
20200710,1426,5165,5165,5155,5155,307564
|
|
20200710,1427,5155,5160,5155,5160,139124
|
|
20200710,1428,5160,5165,5155,5165,206171
|
|
20200710,1429,5165,5165,5160,5160,121968
|
|
20200710,1430,5160,5160,5155,5160,237670
|
|
20200710,1431,5160,5165,5155,5165,268325
|
|
20200710,1432,5160,5165,5155,5160,312129
|
|
20200710,1433,5160,5165,5155,5165,200620
|
|
20200710,1434,5165,5175,5160,5170,1235677
|
|
20200710,1435,5170,5175,5165,5170,1003706
|
|
20200710,1436,5170,5180,5165,5175,850276
|
|
20200710,1437,5170,5185,5170,5180,1156370
|
|
20200710,1438,5180,5185,5175,5185,499888
|
|
20200710,1439,5185,5190,5180,5185,784611
|
|
20200710,1440,5190,5190,5185,5185,275751
|
|
20200710,1441,5185,5190,5180,5180,506868
|
|
20200710,1442,5185,5185,5175,5180,473831
|
|
20200710,1443,5180,5185,5175,5180,929217
|
|
20200710,1444,5180,5180,5170,5175,536718
|
|
20200710,1445,5180,5180,5170,5175,278625
|
|
20200710,1446,5175,5175,5165,5165,697176
|
|
20200710,1447,5165,5165,5160,5165,455188
|
|
20200710,1448,5165,5170,5160,5165,973605
|
|
20200710,1449,5165,5170,5160,5165,376835
|
|
20200710,1450,5165,5170,5160,5165,211506
|
|
20200710,1451,5165,5170,5160,5165,458511
|
|
20200710,1452,5160,5165,5155,5160,1063562
|
|
20200710,1453,5165,5170,5160,5165,552817
|
|
20200710,1454,5165,5165,5160,5165,197481
|
|
20200710,1455,5165,5165,5155,5160,704411
|
|
20200710,1456,5155,5165,5155,5165,363455
|
|
20200710,1457,5160,5170,5160,5165,215453
|
|
20200710,1458,5160,5165,5155,5155,282369
|
|
20200710,1459,5155,5160,5150,5155,684997
|
|
20200710,1500,5155,5160,5150,5155,202043
|
|
20200710,1501,5160,5160,5150,5155,263672
|
|
20200710,1502,5155,5160,5145,5150,972299
|
|
20200710,1503,5155,5155,5145,5150,330877
|
|
20200710,1504,5150,5155,5145,5150,333057
|
|
20200710,1505,5150,5155,5145,5145,215710
|
|
20200710,1506,5145,5150,5140,5145,411657
|
|
20200710,1507,5145,5150,5135,5140,862545
|
|
20200710,1508,5140,5145,5135,5145,210515
|
|
20200710,1509,5145,5145,5140,5140,181200
|
|
20200710,1510,5140,5145,5135,5140,310453
|
|
20200710,1511,5145,5145,5135,5135,497679
|
|
20200710,1512,5135,5140,5130,5135,618070
|
|
20200710,1513,5135,5135,5130,5135,129515
|
|
20200710,1514,5130,5140,5130,5140,397782
|
|
20200710,1515,5140,5145,5140,5140,216655
|
|
20200710,1516,5145,5145,5140,5140,298723
|
|
20200710,1517,5140,5150,5140,5145,505538
|
|
20200710,1518,5150,5150,5145,5150,265566
|
|
20200710,1519,5150,5155,5145,5155,703088
|
|
20200710,1520,5155,5155,5150,5150,655498
|
|
20200710,1530,5145,5145,5145,5145,2395392
|