383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200730,0901,14090,14105,14060,14070,939997
|
|
20200730,0902,14070,14075,14045,14065,712825
|
|
20200730,0903,14065,14095,14045,14045,576340
|
|
20200730,0904,14050,14060,14040,14055,280759
|
|
20200730,0905,14055,14085,14045,14080,377898
|
|
20200730,0906,14080,14170,14080,14165,730635
|
|
20200730,0907,14170,14190,14165,14185,533713
|
|
20200730,0908,14185,14200,14140,14140,554112
|
|
20200730,0909,14145,14160,14140,14155,464973
|
|
20200730,0910,14150,14160,14135,14140,287350
|
|
20200730,0911,14140,14155,14125,14155,278549
|
|
20200730,0912,14155,14170,14150,14165,386304
|
|
20200730,0913,14165,14175,14145,14150,350854
|
|
20200730,0914,14145,14170,14130,14140,319962
|
|
20200730,0915,14135,14145,14120,14120,181184
|
|
20200730,0916,14125,14125,14100,14100,351643
|
|
20200730,0917,14100,14115,14095,14110,178291
|
|
20200730,0918,14105,14130,14105,14125,159344
|
|
20200730,0919,14130,14150,14120,14130,310248
|
|
20200730,0920,14130,14155,14120,14150,289275
|
|
20200730,0921,14150,14175,14145,14160,333585
|
|
20200730,0922,14160,14165,14130,14145,427868
|
|
20200730,0923,14140,14155,14135,14145,105362
|
|
20200730,0924,14145,14165,14135,14155,194486
|
|
20200730,0925,14155,14175,14155,14175,228988
|
|
20200730,0926,14175,14175,14160,14165,100723
|
|
20200730,0927,14165,14170,14135,14140,161227
|
|
20200730,0928,14140,14140,14120,14130,187426
|
|
20200730,0929,14135,14140,14110,14135,347498
|
|
20200730,0930,14135,14140,14125,14130,54346
|
|
20200730,0931,14130,14155,14125,14145,221696
|
|
20200730,0932,14150,14155,14130,14135,138557
|
|
20200730,0933,14135,14145,14130,14135,52932
|
|
20200730,0934,14135,14135,14110,14120,176919
|
|
20200730,0935,14120,14125,14105,14110,103459
|
|
20200730,0936,14110,14125,14095,14120,354070
|
|
20200730,0937,14115,14140,14115,14135,108436
|
|
20200730,0938,14135,14135,14115,14125,79057
|
|
20200730,0939,14120,14125,14110,14115,70264
|
|
20200730,0940,14110,14110,14075,14090,320505
|
|
20200730,0941,14085,14095,14075,14090,179493
|
|
20200730,0942,14090,14090,14060,14065,233136
|
|
20200730,0943,14060,14090,14050,14085,261511
|
|
20200730,0944,14085,14090,14070,14085,162214
|
|
20200730,0945,14085,14085,14065,14065,131493
|
|
20200730,0946,14065,14065,14040,14040,206930
|
|
20200730,0947,14040,14070,14040,14060,141280
|
|
20200730,0948,14060,14070,14040,14045,131937
|
|
20200730,0949,14045,14060,14030,14055,231690
|
|
20200730,0950,14050,14065,14050,14060,85219
|
|
20200730,0951,14055,14060,14040,14055,83894
|
|
20200730,0952,14055,14055,14040,14055,59652
|
|
20200730,0953,14050,14065,14045,14065,114784
|
|
20200730,0954,14065,14085,14065,14075,298778
|
|
20200730,0955,14075,14100,14075,14100,128845
|
|
20200730,0956,14095,14105,14095,14105,266707
|
|
20200730,0957,14105,14105,14095,14100,234742
|
|
20200730,0958,14100,14105,14090,14105,153320
|
|
20200730,0959,14105,14135,14105,14125,340427
|
|
20200730,1000,14120,14130,14115,14120,102885
|
|
20200730,1001,14115,14145,14115,14135,277729
|
|
20200730,1002,14135,14140,14125,14135,180547
|
|
20200730,1003,14135,14135,14120,14125,299355
|
|
20200730,1004,14120,14140,14120,14130,58808
|
|
20200730,1005,14130,14150,14125,14145,479357
|
|
20200730,1006,14140,14160,14140,14150,211535
|
|
20200730,1007,14150,14155,14135,14135,220541
|
|
20200730,1008,14145,14150,14125,14135,77068
|
|
20200730,1009,14135,14140,14120,14125,75871
|
|
20200730,1010,14125,14125,14110,14120,182133
|
|
20200730,1011,14120,14135,14110,14110,91199
|
|
20200730,1012,14115,14115,14090,14090,145120
|
|
20200730,1013,14095,14095,14075,14080,182190
|
|
20200730,1014,14080,14085,14070,14075,101280
|
|
20200730,1015,14075,14095,14075,14095,139212
|
|
20200730,1016,14095,14120,14095,14105,263771
|
|
20200730,1017,14105,14105,14085,14085,103818
|
|
20200730,1018,14090,14100,14075,14090,161254
|
|
20200730,1019,14085,14090,14080,14080,65139
|
|
20200730,1020,14085,14090,14080,14090,70054
|
|
20200730,1021,14090,14115,14085,14110,151914
|
|
20200730,1022,14110,14115,14095,14100,74570
|
|
20200730,1023,14100,14120,14100,14115,145512
|
|
20200730,1024,14115,14115,14100,14105,71717
|
|
20200730,1025,14105,14105,14090,14100,130163
|
|
20200730,1026,14095,14105,14085,14085,76587
|
|
20200730,1027,14085,14095,14080,14090,42543
|
|
20200730,1028,14085,14090,14080,14080,117708
|
|
20200730,1029,14085,14085,14070,14075,168703
|
|
20200730,1030,14075,14090,14075,14085,56514
|
|
20200730,1031,14085,14095,14065,14085,184533
|
|
20200730,1032,14080,14110,14075,14105,292159
|
|
20200730,1033,14110,14120,14095,14100,196190
|
|
20200730,1034,14100,14100,14080,14080,64973
|
|
20200730,1035,14085,14095,14080,14085,160107
|
|
20200730,1036,14085,14085,14055,14070,430098
|
|
20200730,1037,14070,14080,14055,14070,217741
|
|
20200730,1038,14070,14075,14060,14075,66490
|
|
20200730,1039,14075,14080,14055,14055,79575
|
|
20200730,1040,14060,14065,14050,14065,126574
|
|
20200730,1041,14065,14090,14060,14060,163929
|
|
20200730,1042,14060,14065,14045,14060,171292
|
|
20200730,1043,14060,14085,14060,14085,220615
|
|
20200730,1044,14085,14100,14070,14090,438259
|
|
20200730,1045,14095,14095,14075,14075,74080
|
|
20200730,1046,14080,14085,14060,14065,143564
|
|
20200730,1047,14060,14060,14030,14040,349848
|
|
20200730,1048,14040,14050,14035,14035,134536
|
|
20200730,1049,14040,14050,14035,14045,44118
|
|
20200730,1050,14045,14045,14020,14025,362719
|
|
20200730,1051,14025,14030,14015,14020,202647
|
|
20200730,1052,14020,14045,14020,14040,160713
|
|
20200730,1053,14040,14055,14040,14050,136473
|
|
20200730,1054,14050,14055,14040,14040,217766
|
|
20200730,1055,14040,14050,14035,14035,35290
|
|
20200730,1056,14035,14045,14015,14020,147961
|
|
20200730,1057,14020,14035,14015,14020,216187
|
|
20200730,1058,14020,14030,14010,14020,124640
|
|
20200730,1059,14015,14025,14015,14025,64655
|
|
20200730,1100,14025,14035,14020,14030,134100
|
|
20200730,1101,14030,14045,14025,14040,151865
|
|
20200730,1102,14040,14045,14030,14035,55842
|
|
20200730,1103,14035,14045,14030,14035,32023
|
|
20200730,1104,14035,14040,14025,14030,31534
|
|
20200730,1105,14025,14030,14020,14025,50031
|
|
20200730,1106,14020,14025,14010,14015,122782
|
|
20200730,1107,14020,14020,14005,14010,153804
|
|
20200730,1108,14010,14010,13995,14000,358041
|
|
20200730,1109,14000,14015,13995,14005,61853
|
|
20200730,1110,14005,14010,14000,14005,44577
|
|
20200730,1111,14000,14015,13990,14010,110598
|
|
20200730,1112,14010,14015,14005,14015,45823
|
|
20200730,1113,14015,14025,14005,14025,183209
|
|
20200730,1114,14020,14030,14010,14015,220585
|
|
20200730,1115,14015,14015,14000,14005,64438
|
|
20200730,1116,14005,14010,14000,14005,93199
|
|
20200730,1117,14000,14005,13995,13995,87720
|
|
20200730,1118,14000,14000,13985,13990,134619
|
|
20200730,1119,13990,14010,13990,14005,66418
|
|
20200730,1120,14005,14010,14000,14005,46896
|
|
20200730,1121,14005,14010,13995,14000,73254
|
|
20200730,1122,14000,14005,13990,13995,43628
|
|
20200730,1123,13990,14000,13985,13985,76279
|
|
20200730,1124,13985,14000,13985,13995,106680
|
|
20200730,1125,13995,14015,13995,14010,209497
|
|
20200730,1126,14010,14020,14000,14020,205292
|
|
20200730,1127,14015,14035,14015,14030,285662
|
|
20200730,1128,14030,14040,14030,14040,191878
|
|
20200730,1129,14040,14045,14035,14040,85048
|
|
20200730,1130,14040,14045,14035,14045,115943
|
|
20200730,1131,14040,14050,14040,14045,94872
|
|
20200730,1132,14045,14050,14040,14045,101588
|
|
20200730,1133,14045,14055,14040,14050,147306
|
|
20200730,1134,14050,14050,14040,14040,28394
|
|
20200730,1135,14040,14040,14030,14035,52390
|
|
20200730,1136,14035,14040,14030,14030,45989
|
|
20200730,1137,14030,14035,14030,14030,42868
|
|
20200730,1138,14035,14045,14035,14040,139213
|
|
20200730,1139,14040,14040,14030,14035,6581
|
|
20200730,1140,14035,14045,14035,14045,69044
|
|
20200730,1141,14045,14045,14030,14035,43283
|
|
20200730,1142,14035,14040,14030,14035,18015
|
|
20200730,1143,14035,14040,14030,14040,34900
|
|
20200730,1144,14035,14045,14035,14040,17285
|
|
20200730,1145,14040,14040,14030,14030,17711
|
|
20200730,1146,14025,14040,14025,14030,26486
|
|
20200730,1147,14030,14040,14030,14035,41627
|
|
20200730,1148,14035,14035,14025,14035,71859
|
|
20200730,1149,14035,14055,14035,14055,130492
|
|
20200730,1150,14055,14060,14045,14055,55914
|
|
20200730,1151,14055,14060,14045,14050,56249
|
|
20200730,1152,14050,14055,14045,14055,29240
|
|
20200730,1153,14055,14055,14045,14050,33142
|
|
20200730,1154,14050,14050,14045,14045,29614
|
|
20200730,1155,14050,14055,14040,14045,48220
|
|
20200730,1156,14040,14045,14030,14035,103683
|
|
20200730,1157,14030,14035,14025,14035,13735
|
|
20200730,1158,14030,14035,14020,14030,94399
|
|
20200730,1159,14030,14035,14025,14035,2554
|
|
20200730,1200,14035,14035,14025,14035,31372
|
|
20200730,1201,14035,14040,14030,14035,15941
|
|
20200730,1202,14035,14035,14030,14030,16955
|
|
20200730,1203,14030,14040,14030,14040,47890
|
|
20200730,1204,14040,14050,14035,14050,89096
|
|
20200730,1205,14050,14065,14045,14060,153018
|
|
20200730,1206,14060,14065,14045,14050,142410
|
|
20200730,1207,14055,14055,14050,14050,54387
|
|
20200730,1208,14050,14060,14050,14055,39258
|
|
20200730,1209,14060,14065,14055,14060,70763
|
|
20200730,1210,14060,14070,14060,14070,70589
|
|
20200730,1211,14070,14070,14065,14070,48041
|
|
20200730,1212,14065,14075,14065,14065,46626
|
|
20200730,1213,14070,14070,14060,14065,31590
|
|
20200730,1214,14060,14070,14060,14065,24363
|
|
20200730,1215,14065,14070,14060,14065,24724
|
|
20200730,1216,14065,14075,14060,14065,143087
|
|
20200730,1217,14065,14065,14055,14060,35152
|
|
20200730,1218,14060,14065,14060,14065,57851
|
|
20200730,1219,14065,14090,14060,14090,295762
|
|
20200730,1220,14085,14090,14080,14080,64338
|
|
20200730,1221,14085,14090,14080,14080,52403
|
|
20200730,1222,14080,14085,14075,14075,47770
|
|
20200730,1223,14075,14080,14075,14080,66165
|
|
20200730,1224,14080,14090,14080,14085,82167
|
|
20200730,1225,14085,14090,14080,14085,30636
|
|
20200730,1226,14085,14090,14080,14085,19255
|
|
20200730,1227,14085,14085,14075,14080,164056
|
|
20200730,1228,14080,14080,14060,14065,43371
|
|
20200730,1229,14065,14065,14045,14055,95327
|
|
20200730,1230,14055,14055,14050,14055,44213
|
|
20200730,1231,14055,14055,14035,14050,175564
|
|
20200730,1232,14050,14050,14040,14045,60126
|
|
20200730,1233,14045,14045,14025,14035,93510
|
|
20200730,1234,14035,14035,14025,14035,34575
|
|
20200730,1235,14035,14040,14030,14035,22422
|
|
20200730,1236,14035,14045,14035,14045,150898
|
|
20200730,1237,14045,14050,14040,14050,39997
|
|
20200730,1238,14050,14050,14045,14045,25863
|
|
20200730,1239,14045,14050,14040,14045,9517
|
|
20200730,1240,14045,14050,14045,14045,24531
|
|
20200730,1241,14045,14050,14040,14045,41141
|
|
20200730,1242,14045,14045,14040,14045,17660
|
|
20200730,1243,14045,14055,14045,14055,104323
|
|
20200730,1244,14055,14065,14055,14065,93565
|
|
20200730,1245,14060,14065,14055,14060,34571
|
|
20200730,1246,14060,14065,14050,14050,32094
|
|
20200730,1247,14050,14055,14045,14050,22609
|
|
20200730,1248,14050,14055,14050,14055,18649
|
|
20200730,1249,14055,14060,14055,14055,6256
|
|
20200730,1250,14055,14065,14055,14060,29861
|
|
20200730,1251,14060,14070,14060,14065,59602
|
|
20200730,1252,14065,14070,14060,14060,53308
|
|
20200730,1253,14060,14065,14055,14060,10215
|
|
20200730,1254,14060,14065,14055,14065,15020
|
|
20200730,1255,14060,14070,14060,14065,30739
|
|
20200730,1256,14065,14075,14060,14075,37109
|
|
20200730,1257,14075,14080,14070,14075,81184
|
|
20200730,1258,14075,14075,14070,14070,13506
|
|
20200730,1259,14065,14070,14060,14065,15982
|
|
20200730,1300,14065,14065,14060,14065,34848
|
|
20200730,1301,14065,14070,14060,14065,23349
|
|
20200730,1302,14065,14075,14065,14070,26029
|
|
20200730,1303,14075,14075,14055,14060,39296
|
|
20200730,1304,14060,14065,14055,14060,41300
|
|
20200730,1305,14055,14060,14050,14050,70262
|
|
20200730,1306,14050,14065,14050,14060,37500
|
|
20200730,1307,14060,14070,14055,14070,75899
|
|
20200730,1308,14070,14080,14065,14075,107127
|
|
20200730,1309,14070,14080,14065,14065,104513
|
|
20200730,1310,14065,14075,14060,14070,43252
|
|
20200730,1311,14070,14075,14065,14065,54058
|
|
20200730,1312,14065,14065,14060,14065,6166
|
|
20200730,1313,14060,14060,14055,14060,23546
|
|
20200730,1314,14055,14060,14045,14050,60631
|
|
20200730,1315,14050,14050,14040,14040,50474
|
|
20200730,1316,14035,14035,14020,14025,153355
|
|
20200730,1317,14025,14030,14010,14015,58900
|
|
20200730,1318,14020,14030,14010,14030,62109
|
|
20200730,1319,14030,14030,14015,14020,110674
|
|
20200730,1320,14015,14025,14015,14020,30585
|
|
20200730,1321,14020,14025,14015,14025,37028
|
|
20200730,1322,14025,14030,14020,14025,36997
|
|
20200730,1323,14025,14035,14020,14035,85303
|
|
20200730,1324,14035,14040,14025,14030,108728
|
|
20200730,1325,14030,14035,14025,14030,14462
|
|
20200730,1326,14030,14040,14030,14035,20291
|
|
20200730,1327,14035,14040,14030,14030,40216
|
|
20200730,1328,14030,14035,14030,14035,96721
|
|
20200730,1329,14035,14040,14035,14035,7820
|
|
20200730,1330,14035,14035,14030,14030,30246
|
|
20200730,1331,14030,14035,14030,14030,30525
|
|
20200730,1332,14035,14035,14030,14035,19726
|
|
20200730,1333,14035,14040,14030,14035,11656
|
|
20200730,1334,14040,14050,14035,14050,66504
|
|
20200730,1335,14050,14060,14050,14060,131058
|
|
20200730,1336,14060,14060,14055,14055,33472
|
|
20200730,1337,14055,14060,14045,14050,45495
|
|
20200730,1338,14050,14060,14045,14055,56751
|
|
20200730,1339,14055,14065,14055,14055,75226
|
|
20200730,1340,14060,14065,14055,14060,46693
|
|
20200730,1341,14060,14065,14055,14065,78292
|
|
20200730,1342,14065,14080,14065,14070,223015
|
|
20200730,1343,14075,14075,14070,14075,42994
|
|
20200730,1344,14080,14080,14065,14065,81817
|
|
20200730,1345,14075,14075,14070,14070,51579
|
|
20200730,1346,14070,14075,14065,14075,94966
|
|
20200730,1347,14070,14075,14070,14075,50763
|
|
20200730,1348,14075,14080,14070,14070,7439
|
|
20200730,1349,14070,14070,14065,14070,55030
|
|
20200730,1350,14070,14075,14070,14075,62009
|
|
20200730,1351,14075,14085,14075,14075,263625
|
|
20200730,1352,14075,14085,14075,14080,131483
|
|
20200730,1353,14085,14090,14075,14080,100052
|
|
20200730,1354,14080,14085,14075,14080,61133
|
|
20200730,1355,14085,14085,14075,14085,50475
|
|
20200730,1356,14080,14085,14070,14075,78144
|
|
20200730,1357,14075,14080,14070,14075,10129
|
|
20200730,1358,14075,14075,14065,14065,31506
|
|
20200730,1359,14070,14080,14070,14070,96849
|
|
20200730,1400,14070,14075,14065,14065,54150
|
|
20200730,1401,14070,14075,14055,14060,26082
|
|
20200730,1402,14060,14065,14060,14060,13541
|
|
20200730,1403,14065,14065,14055,14065,80345
|
|
20200730,1404,14065,14075,14060,14075,66791
|
|
20200730,1405,14075,14075,14065,14065,44033
|
|
20200730,1406,14070,14080,14065,14080,61950
|
|
20200730,1407,14075,14075,14065,14070,40143
|
|
20200730,1408,14065,14070,14065,14070,16185
|
|
20200730,1409,14070,14075,14060,14070,22540
|
|
20200730,1410,14070,14070,14060,14060,20831
|
|
20200730,1411,14060,14060,14045,14045,98331
|
|
20200730,1412,14045,14055,14045,14055,57054
|
|
20200730,1413,14055,14055,14045,14050,114903
|
|
20200730,1414,14050,14060,14045,14060,105722
|
|
20200730,1415,14060,14070,14055,14065,188747
|
|
20200730,1416,14065,14070,14055,14055,28614
|
|
20200730,1417,14055,14065,14055,14065,2840
|
|
20200730,1418,14065,14075,14065,14070,86664
|
|
20200730,1419,14065,14075,14060,14070,299366
|
|
20200730,1420,14070,14070,14050,14055,205906
|
|
20200730,1421,14050,14065,14050,14060,99589
|
|
20200730,1422,14060,14060,14050,14050,106883
|
|
20200730,1423,14055,14060,14050,14055,3400
|
|
20200730,1424,14055,14060,14055,14055,98377
|
|
20200730,1425,14055,14060,14050,14060,59759
|
|
20200730,1426,14060,14070,14055,14065,96834
|
|
20200730,1427,14065,14065,14050,14050,21332
|
|
20200730,1428,14055,14060,14050,14055,8343
|
|
20200730,1429,14055,14055,14045,14045,179469
|
|
20200730,1430,14045,14050,14035,14045,128031
|
|
20200730,1431,14040,14050,14040,14050,75249
|
|
20200730,1432,14045,14045,14040,14040,22048
|
|
20200730,1433,14040,14045,14025,14035,166139
|
|
20200730,1434,14035,14045,14025,14045,69541
|
|
20200730,1435,14045,14045,14030,14035,22705
|
|
20200730,1436,14035,14040,14020,14025,191492
|
|
20200730,1437,14025,14025,14010,14015,170426
|
|
20200730,1438,14020,14050,14020,14045,211744
|
|
20200730,1439,14045,14055,14045,14050,184407
|
|
20200730,1440,14050,14055,14045,14050,34985
|
|
20200730,1441,14050,14055,14045,14050,35321
|
|
20200730,1442,14050,14050,14040,14045,31940
|
|
20200730,1443,14045,14050,14040,14040,41517
|
|
20200730,1444,14040,14045,14040,14045,135718
|
|
20200730,1445,14045,14045,14035,14035,75983
|
|
20200730,1446,14035,14040,14030,14035,14279
|
|
20200730,1447,14035,14035,14015,14015,94973
|
|
20200730,1448,14020,14025,14005,14025,107684
|
|
20200730,1449,14020,14020,14010,14010,90460
|
|
20200730,1450,14015,14025,14010,14020,21317
|
|
20200730,1451,14020,14040,14020,14025,62995
|
|
20200730,1452,14020,14030,14020,14030,41686
|
|
20200730,1453,14030,14045,14025,14040,59565
|
|
20200730,1454,14045,14045,14035,14045,84406
|
|
20200730,1455,14050,14050,14040,14050,171983
|
|
20200730,1456,14050,14055,14045,14055,116285
|
|
20200730,1457,14055,14065,14050,14065,270970
|
|
20200730,1458,14065,14065,14060,14060,38981
|
|
20200730,1459,14060,14070,14060,14065,141487
|
|
20200730,1500,14065,14070,14055,14060,106286
|
|
20200730,1501,14055,14070,14050,14060,87825
|
|
20200730,1502,14065,14065,14055,14065,52670
|
|
20200730,1503,14065,14070,14055,14060,74831
|
|
20200730,1504,14055,14055,14040,14045,47371
|
|
20200730,1505,14045,14045,14035,14040,123050
|
|
20200730,1506,14040,14045,14035,14040,133428
|
|
20200730,1507,14045,14045,14035,14045,8793
|
|
20200730,1508,14045,14050,14035,14040,102187
|
|
20200730,1509,14040,14045,14035,14035,45023
|
|
20200730,1510,14035,14040,14030,14035,52129
|
|
20200730,1511,14035,14040,14025,14030,57624
|
|
20200730,1512,14030,14035,14025,14030,53012
|
|
20200730,1513,14030,14030,14015,14020,61625
|
|
20200730,1514,14025,14025,14005,14005,116366
|
|
20200730,1515,14005,14010,14005,14005,113214
|
|
20200730,1516,14000,14015,14000,14015,97648
|
|
20200730,1517,14015,14020,14010,14010,64879
|
|
20200730,1518,14010,14015,14005,14015,45949
|
|
20200730,1519,14010,14020,14010,14010,136110
|
|
20200730,1520,14005,14010,14005,14010,113423
|
|
20200730,1530,13985,13985,13985,13985,515549
|