383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200703,0901,5170,5175,5130,5145,4640953
|
|
20200703,0902,5145,5150,5130,5145,2729572
|
|
20200703,0903,5140,5145,5135,5140,1555562
|
|
20200703,0904,5140,5170,5135,5160,1355061
|
|
20200703,0905,5160,5175,5155,5170,1355601
|
|
20200703,0906,5170,5185,5165,5180,1445295
|
|
20200703,0907,5185,5195,5170,5180,1355067
|
|
20200703,0908,5180,5190,5175,5180,524357
|
|
20200703,0909,5180,5180,5170,5180,672455
|
|
20200703,0910,5175,5180,5170,5180,255894
|
|
20200703,0911,5180,5190,5175,5185,959824
|
|
20200703,0912,5180,5190,5180,5190,298937
|
|
20200703,0913,5190,5200,5185,5195,983823
|
|
20200703,0914,5200,5205,5195,5200,1057714
|
|
20200703,0915,5200,5205,5190,5195,748995
|
|
20200703,0916,5200,5200,5185,5185,408798
|
|
20200703,0917,5190,5195,5185,5190,215583
|
|
20200703,0918,5185,5190,5175,5180,511509
|
|
20200703,0919,5180,5190,5175,5180,545592
|
|
20200703,0920,5180,5185,5170,5175,336188
|
|
20200703,0921,5180,5185,5170,5185,435618
|
|
20200703,0922,5185,5185,5170,5175,286804
|
|
20200703,0923,5175,5180,5165,5170,578095
|
|
20200703,0924,5170,5175,5165,5170,209582
|
|
20200703,0925,5175,5175,5165,5175,685872
|
|
20200703,0926,5175,5180,5170,5175,502928
|
|
20200703,0927,5170,5180,5170,5180,314499
|
|
20200703,0928,5180,5190,5175,5185,380222
|
|
20200703,0929,5190,5190,5175,5175,593368
|
|
20200703,0930,5180,5185,5175,5185,344232
|
|
20200703,0931,5180,5190,5180,5180,511973
|
|
20200703,0932,5185,5195,5185,5195,758290
|
|
20200703,0933,5195,5205,5190,5195,881148
|
|
20200703,0934,5195,5200,5195,5195,315538
|
|
20200703,0935,5200,5210,5195,5205,1255681
|
|
20200703,0936,5205,5210,5195,5200,382117
|
|
20200703,0937,5200,5205,5195,5200,318845
|
|
20200703,0938,5195,5200,5190,5195,285008
|
|
20200703,0939,5195,5200,5190,5200,430905
|
|
20200703,0940,5200,5205,5200,5205,145280
|
|
20200703,0941,5205,5210,5200,5205,957833
|
|
20200703,0942,5205,5210,5200,5205,590704
|
|
20200703,0943,5205,5205,5190,5195,752590
|
|
20200703,0944,5195,5200,5195,5195,171472
|
|
20200703,0945,5195,5195,5190,5195,232252
|
|
20200703,0946,5190,5200,5190,5195,282439
|
|
20200703,0947,5195,5205,5195,5200,358742
|
|
20200703,0948,5200,5210,5195,5210,589331
|
|
20200703,0949,5210,5215,5205,5210,607646
|
|
20200703,0950,5210,5210,5200,5200,482439
|
|
20200703,0951,5205,5205,5195,5200,190206
|
|
20200703,0952,5200,5200,5190,5195,351792
|
|
20200703,0953,5195,5195,5190,5190,118774
|
|
20200703,0954,5190,5195,5185,5195,629072
|
|
20200703,0955,5190,5195,5185,5195,163469
|
|
20200703,0956,5195,5195,5185,5190,303576
|
|
20200703,0957,5190,5190,5175,5180,627219
|
|
20200703,0958,5175,5180,5165,5170,1164354
|
|
20200703,0959,5170,5175,5165,5175,435777
|
|
20200703,1000,5175,5175,5165,5175,360843
|
|
20200703,1001,5175,5180,5170,5170,206187
|
|
20200703,1002,5175,5180,5170,5175,403994
|
|
20200703,1003,5175,5185,5175,5180,223831
|
|
20200703,1004,5185,5185,5175,5175,205619
|
|
20200703,1005,5175,5175,5170,5175,147914
|
|
20200703,1006,5170,5175,5165,5170,666698
|
|
20200703,1007,5170,5170,5165,5170,775477
|
|
20200703,1008,5170,5170,5165,5165,133659
|
|
20200703,1009,5170,5170,5160,5160,407418
|
|
20200703,1010,5165,5165,5160,5165,426311
|
|
20200703,1011,5160,5165,5155,5160,634344
|
|
20200703,1012,5155,5165,5155,5160,318494
|
|
20200703,1013,5160,5165,5155,5165,338889
|
|
20200703,1014,5165,5165,5150,5155,1223727
|
|
20200703,1015,5155,5160,5150,5155,225136
|
|
20200703,1016,5155,5160,5150,5155,399871
|
|
20200703,1017,5155,5155,5135,5135,2503145
|
|
20200703,1018,5135,5140,5130,5140,1486508
|
|
20200703,1019,5140,5145,5130,5140,677175
|
|
20200703,1020,5140,5145,5135,5145,897932
|
|
20200703,1021,5140,5145,5135,5140,884553
|
|
20200703,1022,5140,5145,5135,5140,677217
|
|
20200703,1023,5140,5140,5135,5140,339289
|
|
20200703,1024,5140,5140,5130,5135,1084729
|
|
20200703,1025,5130,5140,5125,5140,2060148
|
|
20200703,1026,5140,5140,5130,5140,323839
|
|
20200703,1027,5140,5145,5135,5145,368405
|
|
20200703,1028,5140,5145,5140,5140,238169
|
|
20200703,1029,5145,5150,5140,5150,347000
|
|
20200703,1030,5150,5150,5145,5150,608982
|
|
20200703,1031,5150,5150,5140,5140,528321
|
|
20200703,1032,5145,5145,5135,5140,167502
|
|
20200703,1033,5135,5150,5135,5135,438455
|
|
20200703,1034,5135,5145,5135,5145,674791
|
|
20200703,1035,5145,5150,5140,5145,363448
|
|
20200703,1036,5145,5150,5140,5145,73539
|
|
20200703,1037,5145,5155,5140,5155,386371
|
|
20200703,1038,5150,5160,5150,5155,991540
|
|
20200703,1039,5155,5165,5150,5155,857323
|
|
20200703,1040,5155,5160,5150,5150,208787
|
|
20200703,1041,5150,5155,5145,5155,369531
|
|
20200703,1042,5155,5165,5155,5165,426051
|
|
20200703,1043,5160,5170,5160,5170,679044
|
|
20200703,1044,5165,5170,5160,5165,167344
|
|
20200703,1045,5160,5165,5155,5160,243444
|
|
20200703,1046,5160,5160,5150,5150,331300
|
|
20200703,1047,5150,5155,5145,5150,220439
|
|
20200703,1048,5150,5155,5145,5150,233571
|
|
20200703,1049,5150,5150,5140,5140,387579
|
|
20200703,1050,5145,5150,5140,5145,261920
|
|
20200703,1051,5145,5150,5140,5145,95663
|
|
20200703,1052,5145,5145,5140,5140,142133
|
|
20200703,1053,5140,5145,5135,5140,1127798
|
|
20200703,1054,5140,5140,5135,5140,124026
|
|
20200703,1055,5140,5145,5135,5145,289670
|
|
20200703,1056,5140,5145,5135,5140,192939
|
|
20200703,1057,5140,5140,5130,5135,870949
|
|
20200703,1058,5135,5145,5135,5145,483742
|
|
20200703,1059,5145,5150,5140,5150,354995
|
|
20200703,1100,5150,5160,5145,5155,481504
|
|
20200703,1101,5155,5160,5150,5160,235123
|
|
20200703,1102,5160,5160,5150,5155,173606
|
|
20200703,1103,5155,5155,5140,5145,258516
|
|
20200703,1104,5145,5150,5140,5140,110734
|
|
20200703,1105,5145,5145,5135,5140,318570
|
|
20200703,1106,5140,5145,5135,5145,88978
|
|
20200703,1107,5140,5145,5130,5140,625718
|
|
20200703,1108,5140,5140,5135,5140,93900
|
|
20200703,1109,5135,5140,5130,5135,348444
|
|
20200703,1110,5140,5140,5130,5135,114903
|
|
20200703,1111,5135,5140,5130,5135,1187845
|
|
20200703,1112,5135,5145,5130,5140,381528
|
|
20200703,1113,5145,5145,5130,5135,372176
|
|
20200703,1114,5135,5140,5130,5140,176350
|
|
20200703,1115,5135,5145,5135,5140,206234
|
|
20200703,1116,5140,5140,5135,5140,41332
|
|
20200703,1117,5140,5140,5130,5135,244533
|
|
20200703,1118,5135,5135,5130,5135,31626
|
|
20200703,1119,5135,5140,5130,5135,221764
|
|
20200703,1120,5135,5140,5130,5135,92165
|
|
20200703,1121,5140,5145,5135,5145,383042
|
|
20200703,1122,5140,5150,5140,5150,437572
|
|
20200703,1123,5145,5150,5140,5140,160264
|
|
20200703,1124,5140,5145,5135,5140,63666
|
|
20200703,1125,5140,5145,5135,5145,97985
|
|
20200703,1126,5145,5145,5140,5145,136110
|
|
20200703,1127,5145,5150,5140,5145,274926
|
|
20200703,1128,5140,5145,5135,5135,92835
|
|
20200703,1129,5140,5140,5135,5140,102038
|
|
20200703,1130,5140,5145,5135,5145,75669
|
|
20200703,1131,5145,5155,5140,5150,518165
|
|
20200703,1132,5150,5155,5140,5145,140140
|
|
20200703,1133,5145,5145,5130,5135,947524
|
|
20200703,1134,5135,5140,5130,5135,241425
|
|
20200703,1135,5135,5140,5135,5140,76385
|
|
20200703,1136,5135,5140,5130,5135,327145
|
|
20200703,1137,5135,5135,5130,5135,84909
|
|
20200703,1138,5135,5135,5130,5135,28938
|
|
20200703,1139,5135,5135,5130,5135,532259
|
|
20200703,1140,5130,5135,5130,5130,72420
|
|
20200703,1141,5135,5135,5130,5135,36519
|
|
20200703,1142,5135,5140,5130,5135,151343
|
|
20200703,1143,5135,5140,5135,5140,66101
|
|
20200703,1144,5135,5140,5130,5135,265866
|
|
20200703,1145,5135,5145,5135,5145,474217
|
|
20200703,1146,5145,5145,5135,5140,72944
|
|
20200703,1147,5135,5140,5135,5140,53833
|
|
20200703,1148,5140,5145,5135,5145,107711
|
|
20200703,1149,5145,5150,5140,5145,413381
|
|
20200703,1150,5150,5150,5140,5145,225148
|
|
20200703,1151,5145,5145,5140,5145,124279
|
|
20200703,1152,5140,5145,5135,5140,138430
|
|
20200703,1153,5140,5140,5140,5140,75384
|
|
20200703,1154,5140,5145,5135,5145,23011
|
|
20200703,1155,5140,5145,5140,5145,3975
|
|
20200703,1156,5145,5150,5140,5150,193439
|
|
20200703,1157,5150,5155,5145,5150,642339
|
|
20200703,1158,5155,5155,5145,5150,551546
|
|
20200703,1159,5150,5155,5145,5150,69212
|
|
20200703,1200,5150,5155,5145,5150,79679
|
|
20200703,1201,5150,5150,5140,5150,288691
|
|
20200703,1202,5150,5150,5145,5150,32528
|
|
20200703,1203,5150,5155,5150,5150,210694
|
|
20200703,1204,5155,5160,5150,5155,460760
|
|
20200703,1205,5155,5165,5155,5160,658695
|
|
20200703,1206,5160,5160,5155,5155,76714
|
|
20200703,1207,5160,5160,5145,5145,97858
|
|
20200703,1208,5145,5150,5140,5140,114834
|
|
20200703,1209,5145,5150,5140,5145,146838
|
|
20200703,1210,5145,5150,5145,5145,20220
|
|
20200703,1211,5150,5150,5145,5150,119609
|
|
20200703,1212,5150,5155,5145,5150,220550
|
|
20200703,1213,5150,5155,5145,5150,18125
|
|
20200703,1214,5150,5155,5145,5150,47998
|
|
20200703,1215,5150,5155,5145,5155,58665
|
|
20200703,1216,5150,5155,5150,5155,16314
|
|
20200703,1217,5150,5155,5150,5155,20049
|
|
20200703,1218,5150,5155,5150,5155,94605
|
|
20200703,1219,5155,5165,5150,5160,595564
|
|
20200703,1220,5160,5160,5150,5155,321557
|
|
20200703,1221,5155,5155,5150,5150,44600
|
|
20200703,1222,5155,5155,5150,5150,56720
|
|
20200703,1223,5150,5155,5150,5150,238442
|
|
20200703,1224,5150,5150,5145,5150,70712
|
|
20200703,1225,5150,5150,5140,5145,308443
|
|
20200703,1226,5140,5150,5140,5145,225020
|
|
20200703,1227,5145,5145,5140,5145,23332
|
|
20200703,1228,5145,5145,5140,5145,61414
|
|
20200703,1229,5145,5145,5140,5145,292489
|
|
20200703,1230,5145,5145,5140,5145,117980
|
|
20200703,1231,5145,5145,5140,5140,38797
|
|
20200703,1232,5145,5145,5140,5145,213478
|
|
20200703,1233,5145,5145,5140,5140,3663
|
|
20200703,1234,5145,5145,5140,5145,219686
|
|
20200703,1235,5145,5145,5140,5140,141355
|
|
20200703,1236,5145,5145,5140,5140,44204
|
|
20200703,1237,5140,5145,5135,5135,582519
|
|
20200703,1238,5135,5140,5135,5140,38047
|
|
20200703,1239,5140,5140,5135,5140,36589
|
|
20200703,1240,5140,5145,5135,5140,118430
|
|
20200703,1241,5145,5145,5140,5140,184699
|
|
20200703,1242,5140,5140,5135,5140,101004
|
|
20200703,1243,5140,5145,5135,5140,29976
|
|
20200703,1244,5140,5140,5130,5135,908191
|
|
20200703,1245,5135,5135,5125,5130,1410903
|
|
20200703,1246,5130,5135,5125,5130,394131
|
|
20200703,1247,5130,5135,5125,5130,281395
|
|
20200703,1248,5130,5135,5125,5135,263547
|
|
20200703,1249,5135,5135,5130,5130,27826
|
|
20200703,1250,5130,5135,5130,5130,51214
|
|
20200703,1251,5130,5135,5130,5130,142547
|
|
20200703,1252,5135,5135,5130,5135,25208
|
|
20200703,1253,5135,5135,5130,5135,40955
|
|
20200703,1254,5130,5135,5130,5130,40712
|
|
20200703,1255,5130,5140,5130,5135,213524
|
|
20200703,1256,5135,5140,5130,5140,97083
|
|
20200703,1257,5135,5140,5135,5140,245217
|
|
20200703,1258,5135,5145,5135,5140,483768
|
|
20200703,1259,5140,5140,5135,5135,9477
|
|
20200703,1300,5135,5140,5135,5135,33207
|
|
20200703,1301,5135,5140,5135,5135,74407
|
|
20200703,1302,5140,5140,5135,5140,189879
|
|
20200703,1303,5145,5145,5135,5145,84119
|
|
20200703,1304,5140,5160,5140,5155,2012650
|
|
20200703,1305,5155,5155,5145,5145,401083
|
|
20200703,1306,5145,5150,5145,5150,117973
|
|
20200703,1307,5150,5155,5145,5155,239130
|
|
20200703,1308,5150,5160,5150,5155,689156
|
|
20200703,1309,5155,5160,5150,5155,114503
|
|
20200703,1310,5155,5160,5150,5155,127040
|
|
20200703,1311,5155,5155,5150,5155,31773
|
|
20200703,1312,5155,5155,5145,5150,249864
|
|
20200703,1313,5150,5150,5145,5150,43908
|
|
20200703,1314,5150,5150,5145,5150,19731
|
|
20200703,1315,5150,5150,5145,5145,41980
|
|
20200703,1316,5145,5160,5145,5160,585692
|
|
20200703,1317,5160,5160,5150,5150,176577
|
|
20200703,1318,5150,5150,5145,5150,40422
|
|
20200703,1319,5150,5150,5145,5145,18518
|
|
20200703,1320,5145,5150,5140,5145,324853
|
|
20200703,1321,5145,5150,5145,5150,4608
|
|
20200703,1322,5150,5150,5145,5150,13458
|
|
20200703,1323,5150,5150,5140,5140,597508
|
|
20200703,1324,5145,5145,5140,5140,120127
|
|
20200703,1325,5140,5150,5140,5150,43856
|
|
20200703,1326,5145,5155,5145,5150,356541
|
|
20200703,1327,5150,5150,5140,5145,122334
|
|
20200703,1328,5140,5145,5140,5145,88952
|
|
20200703,1329,5145,5150,5140,5145,215297
|
|
20200703,1330,5145,5150,5145,5145,7805
|
|
20200703,1331,5150,5150,5145,5150,8228
|
|
20200703,1332,5150,5150,5145,5150,15680
|
|
20200703,1333,5150,5155,5145,5150,572550
|
|
20200703,1334,5150,5155,5145,5150,202873
|
|
20200703,1335,5150,5155,5145,5150,67190
|
|
20200703,1336,5145,5150,5145,5145,18298
|
|
20200703,1337,5145,5155,5145,5155,214953
|
|
20200703,1338,5155,5155,5150,5150,116857
|
|
20200703,1339,5150,5155,5145,5145,231201
|
|
20200703,1340,5150,5150,5145,5145,17048
|
|
20200703,1341,5150,5150,5145,5150,51228
|
|
20200703,1342,5150,5155,5145,5150,92836
|
|
20200703,1343,5150,5155,5150,5155,20128
|
|
20200703,1344,5150,5160,5150,5160,867196
|
|
20200703,1345,5160,5160,5150,5155,574676
|
|
20200703,1346,5155,5160,5155,5155,162833
|
|
20200703,1347,5155,5155,5150,5155,29074
|
|
20200703,1348,5155,5160,5150,5160,116913
|
|
20200703,1349,5160,5170,5155,5165,728417
|
|
20200703,1350,5165,5165,5155,5165,194288
|
|
20200703,1351,5160,5165,5160,5165,50512
|
|
20200703,1352,5165,5165,5155,5160,118084
|
|
20200703,1353,5160,5160,5155,5155,190013
|
|
20200703,1354,5155,5160,5155,5155,12571
|
|
20200703,1355,5160,5160,5155,5160,315218
|
|
20200703,1356,5160,5160,5155,5155,179285
|
|
20200703,1357,5155,5155,5150,5155,228231
|
|
20200703,1358,5155,5160,5150,5155,140369
|
|
20200703,1359,5155,5160,5155,5155,35127
|
|
20200703,1400,5160,5160,5155,5160,265072
|
|
20200703,1401,5160,5160,5155,5160,155391
|
|
20200703,1402,5160,5165,5160,5165,204783
|
|
20200703,1403,5165,5170,5160,5160,376112
|
|
20200703,1404,5160,5165,5155,5155,499429
|
|
20200703,1405,5155,5160,5150,5155,180313
|
|
20200703,1406,5155,5155,5150,5155,173089
|
|
20200703,1407,5155,5160,5150,5155,103702
|
|
20200703,1408,5155,5160,5155,5160,177437
|
|
20200703,1409,5160,5165,5155,5160,463946
|
|
20200703,1410,5160,5165,5155,5160,248918
|
|
20200703,1411,5160,5160,5155,5155,421673
|
|
20200703,1412,5155,5165,5155,5160,252496
|
|
20200703,1413,5160,5165,5160,5160,113279
|
|
20200703,1414,5160,5160,5155,5160,43503
|
|
20200703,1415,5160,5160,5155,5160,48062
|
|
20200703,1416,5160,5160,5155,5160,194473
|
|
20200703,1417,5155,5160,5155,5155,14553
|
|
20200703,1418,5155,5160,5155,5155,5926
|
|
20200703,1419,5160,5160,5155,5160,319102
|
|
20200703,1420,5160,5165,5155,5160,94664
|
|
20200703,1421,5160,5165,5155,5160,177180
|
|
20200703,1422,5165,5175,5165,5175,1293604
|
|
20200703,1423,5170,5170,5165,5165,535182
|
|
20200703,1424,5165,5170,5165,5170,46062
|
|
20200703,1425,5170,5170,5160,5170,403260
|
|
20200703,1426,5170,5170,5160,5165,206333
|
|
20200703,1427,5165,5170,5160,5160,457740
|
|
20200703,1428,5160,5165,5160,5165,27809
|
|
20200703,1429,5160,5165,5155,5155,414557
|
|
20200703,1430,5160,5160,5150,5155,329112
|
|
20200703,1431,5150,5155,5145,5150,453848
|
|
20200703,1432,5145,5155,5145,5150,485863
|
|
20200703,1433,5150,5150,5140,5145,567848
|
|
20200703,1434,5145,5150,5140,5145,261272
|
|
20200703,1435,5145,5145,5140,5145,235503
|
|
20200703,1436,5145,5145,5140,5140,50499
|
|
20200703,1437,5140,5145,5140,5145,25756
|
|
20200703,1438,5145,5150,5140,5145,247454
|
|
20200703,1439,5145,5145,5140,5145,142957
|
|
20200703,1440,5145,5145,5140,5145,22992
|
|
20200703,1441,5145,5145,5140,5145,20294
|
|
20200703,1442,5140,5145,5140,5145,672738
|
|
20200703,1443,5145,5145,5135,5140,227464
|
|
20200703,1444,5135,5140,5135,5135,722281
|
|
20200703,1445,5135,5140,5130,5135,1235293
|
|
20200703,1446,5130,5140,5130,5140,301185
|
|
20200703,1447,5140,5140,5135,5135,205093
|
|
20200703,1448,5140,5140,5135,5135,31926
|
|
20200703,1449,5140,5145,5135,5140,564902
|
|
20200703,1450,5140,5140,5135,5140,381382
|
|
20200703,1451,5140,5140,5130,5135,242712
|
|
20200703,1452,5135,5140,5130,5135,205898
|
|
20200703,1453,5135,5135,5130,5135,47733
|
|
20200703,1454,5130,5135,5130,5130,57358
|
|
20200703,1455,5130,5135,5125,5135,1215479
|
|
20200703,1456,5130,5135,5130,5135,201188
|
|
20200703,1457,5135,5135,5130,5135,277034
|
|
20200703,1458,5135,5135,5130,5135,642103
|
|
20200703,1459,5130,5135,5130,5130,285719
|
|
20200703,1500,5130,5135,5125,5130,254296
|
|
20200703,1501,5130,5130,5125,5130,1765556
|
|
20200703,1502,5130,5135,5125,5130,398185
|
|
20200703,1503,5135,5135,5125,5130,549771
|
|
20200703,1504,5130,5135,5125,5125,434297
|
|
20200703,1505,5125,5135,5125,5135,301132
|
|
20200703,1506,5130,5130,5125,5130,84983
|
|
20200703,1507,5125,5130,5125,5125,560077
|
|
20200703,1508,5130,5130,5125,5125,156049
|
|
20200703,1509,5125,5130,5120,5120,286121
|
|
20200703,1510,5120,5125,5115,5120,1832407
|
|
20200703,1511,5120,5125,5115,5125,427828
|
|
20200703,1512,5125,5125,5115,5120,366300
|
|
20200703,1513,5120,5125,5115,5120,459900
|
|
20200703,1514,5120,5125,5115,5115,152539
|
|
20200703,1515,5120,5120,5110,5115,746437
|
|
20200703,1516,5110,5115,5105,5110,934394
|
|
20200703,1517,5110,5110,5100,5105,895305
|
|
20200703,1518,5105,5115,5100,5110,1218599
|
|
20200703,1519,5110,5115,5105,5110,299022
|
|
20200703,1520,5115,5115,5110,5110,980263
|
|
20200703,1530,5115,5115,5115,5115,1801748
|