383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200701,0901,5235,5255,5230,5250,3761946
|
|
20200701,0902,5245,5265,5240,5245,2373528
|
|
20200701,0903,5245,5265,5240,5255,1605592
|
|
20200701,0904,5260,5265,5250,5260,1105479
|
|
20200701,0905,5265,5280,5265,5275,1555437
|
|
20200701,0906,5270,5280,5265,5275,1631839
|
|
20200701,0907,5270,5280,5265,5265,1410376
|
|
20200701,0908,5265,5275,5255,5265,1200116
|
|
20200701,0909,5260,5265,5250,5260,880469
|
|
20200701,0910,5260,5265,5245,5245,848812
|
|
20200701,0911,5245,5255,5230,5240,2014797
|
|
20200701,0912,5235,5250,5235,5250,593865
|
|
20200701,0913,5245,5250,5230,5235,1456344
|
|
20200701,0914,5240,5255,5240,5250,675443
|
|
20200701,0915,5250,5260,5245,5250,527047
|
|
20200701,0916,5250,5255,5240,5245,706887
|
|
20200701,0917,5245,5265,5245,5260,512852
|
|
20200701,0918,5260,5265,5255,5265,361256
|
|
20200701,0919,5265,5265,5255,5260,521487
|
|
20200701,0920,5260,5270,5255,5265,545190
|
|
20200701,0921,5265,5265,5255,5260,673682
|
|
20200701,0922,5260,5265,5250,5255,318050
|
|
20200701,0923,5250,5255,5245,5250,513115
|
|
20200701,0924,5255,5260,5245,5255,338683
|
|
20200701,0925,5255,5265,5250,5255,265182
|
|
20200701,0926,5260,5270,5255,5265,417579
|
|
20200701,0927,5265,5265,5255,5260,192193
|
|
20200701,0928,5255,5270,5255,5265,275942
|
|
20200701,0929,5265,5270,5260,5265,398206
|
|
20200701,0930,5265,5275,5260,5265,771315
|
|
20200701,0931,5260,5270,5255,5265,316229
|
|
20200701,0932,5265,5265,5250,5250,882008
|
|
20200701,0933,5255,5260,5250,5255,132300
|
|
20200701,0934,5255,5265,5245,5245,952474
|
|
20200701,0935,5240,5245,5230,5235,2168748
|
|
20200701,0936,5235,5240,5230,5235,665397
|
|
20200701,0937,5235,5240,5230,5240,1360979
|
|
20200701,0938,5240,5240,5230,5235,749514
|
|
20200701,0939,5235,5240,5230,5235,581407
|
|
20200701,0940,5235,5245,5235,5240,402663
|
|
20200701,0941,5240,5240,5230,5230,1031224
|
|
20200701,0942,5235,5235,5230,5230,805597
|
|
20200701,0943,5230,5235,5225,5230,551619
|
|
20200701,0944,5230,5235,5225,5230,601577
|
|
20200701,0945,5230,5235,5225,5230,216498
|
|
20200701,0946,5230,5235,5230,5235,132145
|
|
20200701,0947,5235,5245,5230,5240,1036654
|
|
20200701,0948,5245,5250,5240,5245,486148
|
|
20200701,0949,5245,5255,5245,5250,988315
|
|
20200701,0950,5250,5255,5245,5250,417147
|
|
20200701,0951,5250,5255,5245,5250,249032
|
|
20200701,0952,5250,5250,5235,5240,371072
|
|
20200701,0953,5240,5245,5230,5235,432588
|
|
20200701,0954,5235,5240,5230,5235,240380
|
|
20200701,0955,5235,5240,5230,5235,217018
|
|
20200701,0956,5240,5240,5230,5235,163861
|
|
20200701,0957,5235,5250,5235,5245,359697
|
|
20200701,0958,5245,5250,5240,5250,167535
|
|
20200701,0959,5250,5250,5240,5240,220787
|
|
20200701,1000,5240,5245,5235,5240,198287
|
|
20200701,1001,5240,5240,5230,5235,1042947
|
|
20200701,1002,5240,5250,5235,5245,490325
|
|
20200701,1003,5245,5250,5240,5250,1037184
|
|
20200701,1004,5245,5250,5240,5245,234338
|
|
20200701,1005,5245,5250,5240,5240,291372
|
|
20200701,1006,5240,5240,5225,5235,2139461
|
|
20200701,1007,5235,5240,5230,5240,351092
|
|
20200701,1008,5240,5245,5235,5240,645293
|
|
20200701,1009,5240,5240,5230,5235,239190
|
|
20200701,1010,5235,5240,5230,5235,1351141
|
|
20200701,1011,5235,5235,5230,5230,407595
|
|
20200701,1012,5230,5235,5225,5230,523114
|
|
20200701,1013,5230,5230,5220,5230,734235
|
|
20200701,1014,5225,5230,5215,5220,1959640
|
|
20200701,1015,5220,5225,5210,5225,1552474
|
|
20200701,1016,5225,5225,5210,5220,876497
|
|
20200701,1017,5220,5225,5215,5220,428663
|
|
20200701,1018,5220,5230,5215,5225,568119
|
|
20200701,1019,5225,5235,5220,5235,758046
|
|
20200701,1020,5235,5245,5230,5240,1031044
|
|
20200701,1021,5240,5245,5230,5235,480562
|
|
20200701,1022,5235,5245,5235,5245,963567
|
|
20200701,1023,5245,5245,5235,5240,187687
|
|
20200701,1024,5240,5245,5235,5240,266393
|
|
20200701,1025,5235,5240,5235,5235,318673
|
|
20200701,1026,5235,5240,5230,5240,129242
|
|
20200701,1027,5240,5245,5230,5240,324354
|
|
20200701,1028,5240,5240,5230,5235,155669
|
|
20200701,1029,5235,5235,5225,5225,237534
|
|
20200701,1030,5230,5235,5225,5235,154766
|
|
20200701,1031,5235,5245,5235,5240,577936
|
|
20200701,1032,5240,5240,5235,5235,38492
|
|
20200701,1033,5240,5240,5235,5235,187308
|
|
20200701,1034,5235,5240,5235,5240,63720
|
|
20200701,1035,5240,5240,5230,5235,400006
|
|
20200701,1036,5235,5235,5220,5230,958896
|
|
20200701,1037,5230,5235,5225,5230,296087
|
|
20200701,1038,5230,5230,5225,5225,61995
|
|
20200701,1039,5230,5235,5225,5230,198016
|
|
20200701,1040,5230,5235,5225,5235,125467
|
|
20200701,1041,5235,5235,5230,5230,133596
|
|
20200701,1042,5230,5230,5225,5230,514234
|
|
20200701,1043,5225,5230,5225,5225,197725
|
|
20200701,1044,5225,5230,5220,5230,219206
|
|
20200701,1045,5230,5230,5220,5225,96893
|
|
20200701,1046,5225,5230,5220,5220,1207455
|
|
20200701,1047,5220,5230,5220,5225,290427
|
|
20200701,1048,5230,5235,5225,5230,306370
|
|
20200701,1049,5230,5230,5220,5225,382668
|
|
20200701,1050,5225,5230,5220,5230,56272
|
|
20200701,1051,5230,5230,5220,5225,184354
|
|
20200701,1052,5225,5230,5220,5225,135796
|
|
20200701,1053,5220,5225,5220,5225,201656
|
|
20200701,1054,5225,5225,5220,5225,37241
|
|
20200701,1055,5225,5235,5220,5230,336833
|
|
20200701,1056,5230,5230,5215,5225,938297
|
|
20200701,1057,5225,5225,5220,5225,87423
|
|
20200701,1058,5220,5225,5220,5225,72115
|
|
20200701,1059,5225,5230,5220,5225,599444
|
|
20200701,1100,5225,5230,5220,5230,170693
|
|
20200701,1101,5230,5230,5220,5225,248701
|
|
20200701,1102,5230,5230,5220,5225,172066
|
|
20200701,1103,5225,5225,5220,5220,458959
|
|
20200701,1104,5225,5225,5215,5220,296226
|
|
20200701,1105,5225,5225,5215,5220,173305
|
|
20200701,1106,5220,5220,5215,5220,1239971
|
|
20200701,1107,5215,5220,5210,5215,1059565
|
|
20200701,1108,5215,5220,5210,5220,269450
|
|
20200701,1109,5220,5220,5215,5220,60234
|
|
20200701,1110,5220,5230,5215,5225,585288
|
|
20200701,1111,5225,5225,5220,5220,395845
|
|
20200701,1112,5220,5225,5215,5220,294149
|
|
20200701,1113,5225,5230,5220,5225,661910
|
|
20200701,1114,5225,5235,5220,5230,686156
|
|
20200701,1115,5235,5235,5225,5230,269232
|
|
20200701,1116,5230,5235,5225,5230,158629
|
|
20200701,1117,5230,5230,5225,5230,98451
|
|
20200701,1118,5225,5235,5225,5225,137472
|
|
20200701,1119,5230,5235,5225,5235,123762
|
|
20200701,1120,5230,5235,5225,5235,129251
|
|
20200701,1121,5235,5235,5230,5235,34986
|
|
20200701,1122,5235,5235,5230,5230,201456
|
|
20200701,1123,5230,5240,5230,5235,620072
|
|
20200701,1124,5235,5240,5235,5240,52993
|
|
20200701,1125,5240,5245,5235,5235,764895
|
|
20200701,1126,5235,5240,5230,5235,223007
|
|
20200701,1127,5235,5240,5230,5235,69352
|
|
20200701,1128,5235,5240,5230,5235,88008
|
|
20200701,1129,5235,5240,5235,5235,91452
|
|
20200701,1130,5240,5245,5235,5245,661397
|
|
20200701,1131,5245,5245,5235,5240,152338
|
|
20200701,1132,5240,5260,5240,5255,1608038
|
|
20200701,1133,5255,5265,5250,5260,1776221
|
|
20200701,1134,5260,5265,5250,5250,844997
|
|
20200701,1135,5255,5260,5250,5255,370078
|
|
20200701,1136,5255,5260,5255,5255,274788
|
|
20200701,1137,5255,5260,5250,5255,1201018
|
|
20200701,1138,5255,5260,5250,5255,203942
|
|
20200701,1139,5255,5260,5250,5260,395138
|
|
20200701,1140,5255,5260,5250,5255,134785
|
|
20200701,1141,5255,5260,5250,5255,209818
|
|
20200701,1142,5255,5260,5255,5255,47921
|
|
20200701,1143,5255,5270,5255,5270,787477
|
|
20200701,1144,5270,5270,5260,5265,460339
|
|
20200701,1145,5265,5270,5260,5270,386639
|
|
20200701,1146,5265,5270,5260,5260,409786
|
|
20200701,1147,5265,5265,5260,5265,356893
|
|
20200701,1148,5265,5265,5260,5265,51148
|
|
20200701,1149,5265,5270,5260,5265,398692
|
|
20200701,1150,5270,5270,5260,5265,123760
|
|
20200701,1151,5270,5270,5260,5265,247499
|
|
20200701,1152,5265,5270,5260,5260,169573
|
|
20200701,1153,5260,5270,5260,5270,596466
|
|
20200701,1154,5265,5270,5265,5265,150564
|
|
20200701,1155,5265,5270,5260,5270,162757
|
|
20200701,1156,5265,5270,5265,5265,73650
|
|
20200701,1157,5265,5270,5265,5265,112696
|
|
20200701,1158,5270,5275,5265,5270,1183032
|
|
20200701,1159,5270,5275,5265,5265,118193
|
|
20200701,1200,5265,5265,5255,5255,1062869
|
|
20200701,1201,5255,5265,5255,5255,633035
|
|
20200701,1202,5260,5260,5255,5255,43657
|
|
20200701,1203,5255,5260,5250,5250,760088
|
|
20200701,1204,5255,5255,5245,5250,911338
|
|
20200701,1205,5250,5250,5245,5245,157426
|
|
20200701,1206,5250,5255,5245,5255,99595
|
|
20200701,1207,5250,5255,5245,5250,305286
|
|
20200701,1208,5250,5250,5245,5250,382232
|
|
20200701,1209,5250,5255,5250,5255,315352
|
|
20200701,1210,5255,5260,5255,5255,116226
|
|
20200701,1211,5255,5255,5250,5250,47881
|
|
20200701,1212,5250,5255,5245,5250,316097
|
|
20200701,1213,5245,5250,5245,5245,50985
|
|
20200701,1214,5245,5250,5245,5245,24092
|
|
20200701,1215,5245,5250,5245,5250,23897
|
|
20200701,1216,5250,5250,5250,5250,133506
|
|
20200701,1217,5250,5250,5240,5240,666661
|
|
20200701,1218,5240,5250,5240,5250,97868
|
|
20200701,1219,5250,5250,5245,5245,146288
|
|
20200701,1220,5250,5250,5245,5245,3512
|
|
20200701,1221,5250,5250,5245,5250,157548
|
|
20200701,1222,5250,5255,5250,5255,41543
|
|
20200701,1223,5255,5255,5245,5250,288852
|
|
20200701,1224,5250,5255,5250,5250,122510
|
|
20200701,1225,5255,5255,5250,5255,211167
|
|
20200701,1226,5255,5260,5255,5260,85289
|
|
20200701,1227,5260,5260,5250,5255,94462
|
|
20200701,1228,5255,5255,5250,5255,124900
|
|
20200701,1229,5250,5255,5250,5250,6122
|
|
20200701,1230,5250,5255,5250,5255,15843
|
|
20200701,1231,5250,5260,5250,5255,209591
|
|
20200701,1232,5255,5260,5255,5255,310552
|
|
20200701,1233,5260,5260,5255,5260,57258
|
|
20200701,1234,5255,5255,5250,5255,195546
|
|
20200701,1235,5255,5260,5250,5255,99403
|
|
20200701,1236,5255,5255,5250,5255,25780
|
|
20200701,1237,5255,5255,5250,5255,4087
|
|
20200701,1238,5255,5255,5250,5255,166976
|
|
20200701,1239,5255,5255,5250,5250,66276
|
|
20200701,1240,5250,5255,5250,5255,30524
|
|
20200701,1241,5255,5255,5245,5245,288490
|
|
20200701,1242,5250,5250,5245,5250,361260
|
|
20200701,1243,5245,5250,5245,5250,10921
|
|
20200701,1244,5250,5250,5240,5245,93785
|
|
20200701,1245,5240,5250,5240,5245,251980
|
|
20200701,1246,5245,5250,5240,5245,203388
|
|
20200701,1247,5245,5250,5240,5245,74641
|
|
20200701,1248,5245,5245,5240,5245,26137
|
|
20200701,1249,5245,5245,5245,5245,164803
|
|
20200701,1250,5245,5250,5240,5240,37360
|
|
20200701,1251,5245,5245,5240,5240,781798
|
|
20200701,1252,5240,5245,5240,5245,49642
|
|
20200701,1253,5245,5250,5240,5245,113687
|
|
20200701,1254,5245,5250,5245,5250,6106
|
|
20200701,1255,5245,5250,5245,5245,20195
|
|
20200701,1256,5245,5250,5245,5245,6761
|
|
20200701,1257,5250,5250,5240,5245,171887
|
|
20200701,1258,5245,5250,5240,5245,103638
|
|
20200701,1259,5245,5250,5245,5245,69239
|
|
20200701,1300,5250,5250,5245,5245,118971
|
|
20200701,1301,5245,5250,5240,5245,161239
|
|
20200701,1302,5250,5250,5240,5245,53652
|
|
20200701,1303,5245,5245,5240,5240,400220
|
|
20200701,1304,5245,5245,5240,5240,404571
|
|
20200701,1305,5245,5245,5235,5240,111760
|
|
20200701,1306,5235,5240,5235,5235,50827
|
|
20200701,1307,5235,5245,5235,5245,184496
|
|
20200701,1308,5245,5245,5240,5240,18669
|
|
20200701,1309,5240,5245,5240,5245,151588
|
|
20200701,1310,5245,5250,5245,5250,28610
|
|
20200701,1311,5245,5250,5240,5245,111742
|
|
20200701,1312,5245,5245,5245,5245,9706
|
|
20200701,1313,5245,5245,5240,5245,1680
|
|
20200701,1314,5245,5245,5240,5245,21686
|
|
20200701,1315,5245,5245,5235,5240,434464
|
|
20200701,1316,5240,5240,5235,5240,33414
|
|
20200701,1317,5235,5240,5230,5235,718737
|
|
20200701,1318,5235,5235,5230,5235,33562
|
|
20200701,1319,5235,5235,5230,5235,298402
|
|
20200701,1320,5235,5240,5230,5235,89001
|
|
20200701,1321,5240,5240,5230,5235,153360
|
|
20200701,1322,5235,5240,5235,5240,37770
|
|
20200701,1323,5235,5240,5235,5235,45759
|
|
20200701,1324,5240,5240,5235,5240,245160
|
|
20200701,1325,5240,5245,5235,5245,95085
|
|
20200701,1326,5245,5250,5240,5245,407555
|
|
20200701,1327,5245,5245,5240,5245,105325
|
|
20200701,1328,5245,5250,5245,5250,93258
|
|
20200701,1329,5245,5250,5245,5250,374494
|
|
20200701,1330,5250,5250,5245,5250,82105
|
|
20200701,1331,5250,5255,5250,5255,174496
|
|
20200701,1332,5255,5255,5250,5255,388744
|
|
20200701,1333,5255,5260,5255,5260,353017
|
|
20200701,1334,5255,5265,5255,5265,642298
|
|
20200701,1335,5265,5265,5260,5260,95474
|
|
20200701,1336,5265,5265,5260,5260,150497
|
|
20200701,1337,5260,5265,5255,5260,354101
|
|
20200701,1338,5260,5265,5255,5265,443197
|
|
20200701,1339,5265,5275,5260,5270,1341391
|
|
20200701,1340,5270,5275,5260,5265,287208
|
|
20200701,1341,5265,5275,5260,5275,262479
|
|
20200701,1342,5275,5275,5270,5270,321413
|
|
20200701,1343,5270,5270,5265,5265,238267
|
|
20200701,1344,5265,5270,5265,5270,78062
|
|
20200701,1345,5265,5270,5265,5265,70915
|
|
20200701,1346,5270,5270,5265,5265,104961
|
|
20200701,1347,5270,5275,5265,5275,576396
|
|
20200701,1348,5275,5280,5270,5275,382616
|
|
20200701,1349,5275,5280,5270,5275,1046370
|
|
20200701,1350,5270,5280,5270,5280,375906
|
|
20200701,1351,5275,5280,5275,5280,167738
|
|
20200701,1352,5280,5290,5275,5285,742682
|
|
20200701,1353,5290,5290,5280,5290,583029
|
|
20200701,1354,5290,5300,5285,5295,1392197
|
|
20200701,1355,5295,5305,5290,5305,787174
|
|
20200701,1356,5305,5305,5290,5295,962194
|
|
20200701,1357,5295,5300,5290,5295,464501
|
|
20200701,1358,5295,5300,5290,5290,491559
|
|
20200701,1359,5295,5300,5285,5295,559836
|
|
20200701,1400,5295,5300,5285,5290,259026
|
|
20200701,1401,5285,5300,5285,5295,504856
|
|
20200701,1402,5295,5305,5290,5305,784461
|
|
20200701,1403,5305,5305,5290,5295,524218
|
|
20200701,1404,5295,5300,5290,5295,434074
|
|
20200701,1405,5295,5295,5280,5280,603381
|
|
20200701,1406,5285,5290,5280,5285,295515
|
|
20200701,1407,5285,5285,5275,5280,599906
|
|
20200701,1408,5280,5290,5280,5290,345761
|
|
20200701,1409,5290,5290,5285,5285,77478
|
|
20200701,1410,5285,5295,5285,5295,180524
|
|
20200701,1411,5295,5300,5290,5300,395190
|
|
20200701,1412,5300,5300,5290,5295,880944
|
|
20200701,1413,5295,5310,5295,5310,1685335
|
|
20200701,1414,5310,5320,5305,5315,1267193
|
|
20200701,1415,5310,5320,5310,5320,864455
|
|
20200701,1416,5320,5320,5310,5315,720141
|
|
20200701,1417,5315,5325,5310,5320,1111455
|
|
20200701,1418,5325,5335,5320,5330,2273768
|
|
20200701,1419,5335,5340,5330,5335,770307
|
|
20200701,1420,5335,5340,5320,5330,1094084
|
|
20200701,1421,5330,5330,5320,5325,333736
|
|
20200701,1422,5325,5330,5320,5325,620674
|
|
20200701,1423,5330,5335,5325,5330,562072
|
|
20200701,1424,5330,5335,5320,5325,514272
|
|
20200701,1425,5325,5330,5320,5325,285987
|
|
20200701,1426,5325,5325,5310,5315,818295
|
|
20200701,1427,5315,5320,5310,5320,408056
|
|
20200701,1428,5320,5320,5310,5310,325755
|
|
20200701,1429,5310,5320,5310,5320,687678
|
|
20200701,1430,5325,5325,5320,5325,492064
|
|
20200701,1431,5325,5325,5315,5320,211136
|
|
20200701,1432,5320,5325,5315,5320,327025
|
|
20200701,1433,5325,5335,5320,5330,485990
|
|
20200701,1434,5330,5330,5320,5325,598898
|
|
20200701,1435,5325,5325,5310,5315,493770
|
|
20200701,1436,5320,5325,5315,5325,313008
|
|
20200701,1437,5320,5325,5315,5320,364346
|
|
20200701,1438,5320,5325,5315,5320,135077
|
|
20200701,1439,5320,5320,5310,5320,197768
|
|
20200701,1440,5315,5320,5310,5315,307038
|
|
20200701,1441,5315,5320,5310,5320,641204
|
|
20200701,1442,5315,5320,5310,5315,172140
|
|
20200701,1443,5315,5320,5310,5320,168375
|
|
20200701,1444,5320,5325,5315,5320,407730
|
|
20200701,1445,5320,5320,5315,5320,175698
|
|
20200701,1446,5325,5325,5315,5320,197134
|
|
20200701,1447,5320,5320,5315,5320,398328
|
|
20200701,1448,5320,5335,5315,5330,1044626
|
|
20200701,1449,5330,5330,5320,5325,304748
|
|
20200701,1450,5325,5330,5325,5330,124993
|
|
20200701,1451,5330,5335,5325,5335,510879
|
|
20200701,1452,5335,5345,5330,5340,1379309
|
|
20200701,1453,5340,5345,5335,5340,591868
|
|
20200701,1454,5340,5345,5330,5330,758503
|
|
20200701,1455,5330,5340,5325,5330,499997
|
|
20200701,1456,5330,5335,5325,5330,488343
|
|
20200701,1457,5335,5335,5325,5330,255568
|
|
20200701,1458,5325,5330,5320,5320,315292
|
|
20200701,1459,5325,5330,5320,5325,365769
|
|
20200701,1500,5320,5325,5315,5320,669825
|
|
20200701,1501,5320,5330,5320,5330,519859
|
|
20200701,1502,5325,5335,5325,5330,223787
|
|
20200701,1503,5330,5335,5325,5335,709973
|
|
20200701,1504,5335,5340,5330,5340,376207
|
|
20200701,1505,5340,5345,5335,5335,1062855
|
|
20200701,1506,5340,5345,5335,5340,333792
|
|
20200701,1507,5340,5355,5340,5350,1667688
|
|
20200701,1508,5355,5355,5340,5345,729249
|
|
20200701,1509,5345,5350,5335,5350,1120886
|
|
20200701,1510,5345,5355,5340,5355,382115
|
|
20200701,1511,5355,5355,5340,5340,379053
|
|
20200701,1512,5345,5350,5340,5340,316255
|
|
20200701,1513,5345,5350,5340,5345,486162
|
|
20200701,1514,5345,5350,5340,5345,458523
|
|
20200701,1515,5345,5350,5335,5340,1019560
|
|
20200701,1516,5335,5345,5335,5345,484188
|
|
20200701,1517,5340,5350,5335,5345,581634
|
|
20200701,1518,5345,5350,5340,5345,176934
|
|
20200701,1519,5345,5350,5345,5350,1128831
|
|
20200701,1520,5345,5360,5345,5355,1314423
|
|
20200701,1530,5335,5335,5335,5335,2743410
|