383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200708,0901,5060,5065,5045,5050,3111639
|
|
20200708,0902,5050,5055,5025,5030,1683868
|
|
20200708,0903,5030,5040,5025,5040,1243349
|
|
20200708,0904,5040,5040,5025,5030,1369039
|
|
20200708,0905,5030,5030,5015,5020,1140672
|
|
20200708,0906,5025,5030,5015,5020,906057
|
|
20200708,0907,5025,5025,5015,5025,1145761
|
|
20200708,0908,5025,5030,5020,5025,804725
|
|
20200708,0909,5025,5025,5015,5020,388280
|
|
20200708,0910,5025,5035,5020,5025,593779
|
|
20200708,0911,5025,5040,5025,5040,1013923
|
|
20200708,0912,5040,5045,5035,5040,715792
|
|
20200708,0913,5040,5050,5035,5045,568679
|
|
20200708,0914,5045,5050,5040,5050,518144
|
|
20200708,0915,5050,5055,5045,5055,961170
|
|
20200708,0916,5055,5055,5035,5040,1037248
|
|
20200708,0917,5040,5045,5030,5030,492573
|
|
20200708,0918,5030,5035,5025,5030,531866
|
|
20200708,0919,5030,5035,5020,5025,1024455
|
|
20200708,0920,5020,5025,5015,5015,716063
|
|
20200708,0921,5015,5025,5015,5025,845532
|
|
20200708,0922,5025,5030,5020,5020,347602
|
|
20200708,0923,5020,5035,5020,5030,376267
|
|
20200708,0924,5030,5030,5025,5030,104320
|
|
20200708,0925,5030,5035,5025,5035,448537
|
|
20200708,0926,5035,5035,5030,5030,327768
|
|
20200708,0927,5035,5050,5030,5045,1039257
|
|
20200708,0928,5045,5050,5040,5045,516383
|
|
20200708,0929,5045,5050,5040,5045,815161
|
|
20200708,0930,5045,5050,5035,5035,910103
|
|
20200708,0931,5035,5060,5030,5060,1435536
|
|
20200708,0932,5060,5070,5050,5070,1186853
|
|
20200708,0933,5070,5075,5060,5070,956987
|
|
20200708,0934,5070,5085,5065,5080,1407542
|
|
20200708,0935,5080,5085,5075,5080,989547
|
|
20200708,0936,5080,5085,5065,5070,1153559
|
|
20200708,0937,5070,5080,5065,5075,560906
|
|
20200708,0938,5075,5085,5070,5085,583786
|
|
20200708,0939,5080,5100,5075,5095,1616492
|
|
20200708,0940,5095,5095,5090,5090,645787
|
|
20200708,0941,5090,5095,5080,5085,1268169
|
|
20200708,0942,5090,5100,5080,5095,761055
|
|
20200708,0943,5095,5100,5085,5090,653618
|
|
20200708,0944,5085,5095,5075,5085,837565
|
|
20200708,0945,5080,5085,5070,5070,511707
|
|
20200708,0946,5075,5085,5070,5085,593743
|
|
20200708,0947,5080,5090,5070,5080,441198
|
|
20200708,0948,5075,5085,5075,5080,874090
|
|
20200708,0949,5075,5085,5070,5075,332845
|
|
20200708,0950,5080,5080,5070,5075,207645
|
|
20200708,0951,5070,5075,5065,5070,867210
|
|
20200708,0952,5065,5075,5065,5065,577084
|
|
20200708,0953,5070,5080,5065,5075,229944
|
|
20200708,0954,5080,5090,5075,5080,1009348
|
|
20200708,0955,5080,5085,5080,5080,198526
|
|
20200708,0956,5080,5080,5070,5075,397705
|
|
20200708,0957,5075,5075,5065,5070,548400
|
|
20200708,0958,5070,5075,5065,5075,629067
|
|
20200708,0959,5075,5080,5070,5075,120477
|
|
20200708,1000,5075,5075,5065,5070,449099
|
|
20200708,1001,5070,5070,5065,5065,538138
|
|
20200708,1002,5065,5065,5050,5055,1311581
|
|
20200708,1003,5055,5060,5045,5050,604733
|
|
20200708,1004,5050,5055,5045,5050,599193
|
|
20200708,1005,5050,5055,5040,5050,657289
|
|
20200708,1006,5055,5055,5045,5050,342039
|
|
20200708,1007,5050,5060,5050,5050,317372
|
|
20200708,1008,5055,5055,5040,5050,409716
|
|
20200708,1009,5050,5055,5045,5055,313383
|
|
20200708,1010,5055,5055,5045,5045,207804
|
|
20200708,1011,5045,5055,5045,5050,398050
|
|
20200708,1012,5050,5055,5045,5050,175107
|
|
20200708,1013,5055,5060,5050,5055,328618
|
|
20200708,1014,5050,5055,5040,5040,427474
|
|
20200708,1015,5040,5045,5040,5045,588148
|
|
20200708,1016,5045,5050,5035,5045,379131
|
|
20200708,1017,5045,5050,5040,5050,184713
|
|
20200708,1018,5045,5055,5045,5050,317390
|
|
20200708,1019,5045,5050,5045,5050,218433
|
|
20200708,1020,5050,5055,5045,5055,497411
|
|
20200708,1021,5050,5060,5050,5050,399484
|
|
20200708,1022,5050,5060,5050,5055,56117
|
|
20200708,1023,5060,5065,5055,5065,406222
|
|
20200708,1024,5065,5065,5055,5065,382373
|
|
20200708,1025,5060,5070,5060,5070,310271
|
|
20200708,1026,5070,5070,5060,5065,516871
|
|
20200708,1027,5065,5070,5060,5060,250413
|
|
20200708,1028,5060,5065,5055,5060,198837
|
|
20200708,1029,5060,5060,5055,5055,279303
|
|
20200708,1030,5060,5070,5055,5065,291581
|
|
20200708,1031,5065,5070,5055,5060,291268
|
|
20200708,1032,5060,5060,5045,5045,631847
|
|
20200708,1033,5050,5050,5035,5040,1215770
|
|
20200708,1034,5040,5045,5035,5040,585289
|
|
20200708,1035,5040,5045,5035,5035,380852
|
|
20200708,1036,5035,5045,5035,5040,167310
|
|
20200708,1037,5040,5045,5035,5040,229257
|
|
20200708,1038,5045,5045,5035,5040,183248
|
|
20200708,1039,5040,5040,5030,5035,813576
|
|
20200708,1040,5035,5050,5035,5045,549461
|
|
20200708,1041,5045,5050,5040,5045,442482
|
|
20200708,1042,5045,5050,5040,5045,176526
|
|
20200708,1043,5045,5045,5040,5045,82836
|
|
20200708,1044,5045,5045,5040,5040,312963
|
|
20200708,1045,5045,5055,5040,5050,650324
|
|
20200708,1046,5050,5060,5050,5055,241176
|
|
20200708,1047,5055,5060,5050,5050,183179
|
|
20200708,1048,5050,5050,5045,5045,199931
|
|
20200708,1049,5045,5060,5045,5060,152637
|
|
20200708,1050,5055,5060,5050,5060,241059
|
|
20200708,1051,5060,5065,5055,5065,379035
|
|
20200708,1052,5065,5065,5055,5060,145765
|
|
20200708,1053,5055,5060,5050,5060,264968
|
|
20200708,1054,5060,5065,5055,5065,256577
|
|
20200708,1055,5065,5065,5060,5065,885152
|
|
20200708,1056,5065,5070,5065,5070,134070
|
|
20200708,1057,5070,5085,5065,5080,886350
|
|
20200708,1058,5080,5085,5080,5085,1412922
|
|
20200708,1059,5085,5090,5080,5085,505282
|
|
20200708,1100,5085,5105,5085,5105,1912921
|
|
20200708,1101,5105,5105,5095,5100,940642
|
|
20200708,1102,5100,5110,5095,5105,1097335
|
|
20200708,1103,5110,5110,5100,5100,1061164
|
|
20200708,1104,5100,5105,5095,5095,1349186
|
|
20200708,1105,5095,5105,5090,5090,764713
|
|
20200708,1106,5090,5100,5090,5095,713292
|
|
20200708,1107,5095,5100,5090,5095,705158
|
|
20200708,1108,5095,5105,5090,5100,679669
|
|
20200708,1109,5095,5100,5090,5095,272882
|
|
20200708,1110,5095,5100,5090,5100,253069
|
|
20200708,1111,5100,5100,5090,5090,159345
|
|
20200708,1112,5095,5095,5090,5095,267401
|
|
20200708,1113,5090,5095,5085,5090,243352
|
|
20200708,1114,5090,5100,5090,5095,342725
|
|
20200708,1115,5095,5095,5085,5090,147838
|
|
20200708,1116,5090,5095,5090,5095,60656
|
|
20200708,1117,5090,5095,5090,5095,180917
|
|
20200708,1118,5095,5100,5090,5095,291640
|
|
20200708,1119,5095,5100,5090,5095,153028
|
|
20200708,1120,5095,5110,5095,5110,1256485
|
|
20200708,1121,5105,5115,5100,5100,1048595
|
|
20200708,1122,5100,5105,5095,5100,469997
|
|
20200708,1123,5100,5110,5100,5110,517349
|
|
20200708,1124,5105,5110,5100,5105,356345
|
|
20200708,1125,5105,5105,5100,5105,300708
|
|
20200708,1126,5105,5110,5100,5105,486324
|
|
20200708,1127,5105,5115,5105,5110,325885
|
|
20200708,1128,5110,5115,5105,5110,361283
|
|
20200708,1129,5115,5120,5110,5120,720353
|
|
20200708,1130,5120,5120,5105,5110,573452
|
|
20200708,1131,5105,5115,5095,5095,465852
|
|
20200708,1132,5100,5100,5090,5100,231153
|
|
20200708,1133,5100,5100,5090,5095,497167
|
|
20200708,1134,5095,5100,5090,5095,76123
|
|
20200708,1135,5095,5100,5090,5090,129525
|
|
20200708,1136,5095,5095,5085,5090,516900
|
|
20200708,1137,5090,5090,5085,5090,154598
|
|
20200708,1138,5085,5090,5075,5075,683522
|
|
20200708,1139,5075,5080,5070,5070,675988
|
|
20200708,1140,5070,5075,5070,5075,577714
|
|
20200708,1141,5075,5075,5065,5065,459399
|
|
20200708,1142,5070,5075,5065,5070,724505
|
|
20200708,1143,5070,5075,5070,5070,404037
|
|
20200708,1144,5070,5075,5065,5070,834944
|
|
20200708,1145,5070,5075,5065,5070,142117
|
|
20200708,1146,5065,5075,5065,5070,199988
|
|
20200708,1147,5070,5075,5070,5075,30944
|
|
20200708,1148,5075,5075,5065,5070,626737
|
|
20200708,1149,5065,5070,5065,5065,413558
|
|
20200708,1150,5070,5070,5060,5065,970124
|
|
20200708,1151,5070,5070,5060,5065,629297
|
|
20200708,1152,5060,5065,5060,5065,67248
|
|
20200708,1153,5065,5065,5060,5065,75107
|
|
20200708,1154,5065,5065,5055,5060,702050
|
|
20200708,1155,5060,5065,5055,5060,236220
|
|
20200708,1156,5060,5065,5060,5065,106339
|
|
20200708,1157,5070,5070,5060,5060,155455
|
|
20200708,1158,5060,5065,5060,5060,427630
|
|
20200708,1159,5065,5065,5055,5055,92742
|
|
20200708,1200,5055,5065,5055,5060,293559
|
|
20200708,1201,5060,5070,5060,5065,107507
|
|
20200708,1202,5070,5075,5065,5070,371662
|
|
20200708,1203,5070,5075,5065,5070,308007
|
|
20200708,1204,5070,5070,5065,5070,25492
|
|
20200708,1205,5070,5070,5065,5065,227646
|
|
20200708,1206,5070,5070,5065,5065,132432
|
|
20200708,1207,5065,5075,5065,5065,84259
|
|
20200708,1208,5065,5070,5060,5060,583609
|
|
20200708,1209,5060,5065,5060,5060,205114
|
|
20200708,1210,5060,5065,5055,5060,312579
|
|
20200708,1211,5060,5060,5050,5055,353534
|
|
20200708,1212,5055,5055,5045,5050,1059277
|
|
20200708,1213,5045,5055,5045,5055,484455
|
|
20200708,1214,5055,5055,5050,5055,81499
|
|
20200708,1215,5055,5060,5050,5055,202950
|
|
20200708,1216,5060,5065,5055,5060,262702
|
|
20200708,1217,5060,5070,5055,5070,129373
|
|
20200708,1218,5065,5070,5060,5070,292735
|
|
20200708,1219,5070,5070,5065,5070,61486
|
|
20200708,1220,5070,5075,5065,5075,347492
|
|
20200708,1221,5075,5075,5065,5070,440707
|
|
20200708,1222,5070,5075,5070,5070,182678
|
|
20200708,1223,5075,5075,5070,5075,353334
|
|
20200708,1224,5075,5075,5065,5070,137112
|
|
20200708,1225,5070,5075,5065,5070,50755
|
|
20200708,1226,5065,5075,5065,5070,107913
|
|
20200708,1227,5075,5075,5070,5075,46652
|
|
20200708,1228,5075,5080,5070,5075,226064
|
|
20200708,1229,5080,5085,5070,5080,860400
|
|
20200708,1230,5080,5080,5075,5080,168247
|
|
20200708,1231,5080,5085,5075,5080,380434
|
|
20200708,1232,5075,5080,5070,5070,196169
|
|
20200708,1233,5070,5080,5065,5080,578406
|
|
20200708,1234,5080,5085,5080,5080,323280
|
|
20200708,1235,5080,5080,5075,5080,73064
|
|
20200708,1236,5080,5080,5075,5075,53891
|
|
20200708,1237,5080,5085,5075,5080,253648
|
|
20200708,1238,5080,5085,5075,5080,143303
|
|
20200708,1239,5080,5085,5075,5080,159028
|
|
20200708,1240,5080,5085,5080,5085,80736
|
|
20200708,1241,5085,5085,5080,5080,425164
|
|
20200708,1242,5080,5085,5075,5075,114452
|
|
20200708,1243,5080,5080,5070,5070,329392
|
|
20200708,1244,5070,5075,5070,5070,412091
|
|
20200708,1245,5070,5075,5070,5070,84346
|
|
20200708,1246,5070,5070,5065,5070,101441
|
|
20200708,1247,5070,5070,5065,5070,39227
|
|
20200708,1248,5075,5080,5070,5075,599705
|
|
20200708,1249,5075,5080,5070,5075,150463
|
|
20200708,1250,5075,5085,5070,5080,181549
|
|
20200708,1251,5085,5085,5075,5080,93695
|
|
20200708,1252,5080,5085,5080,5080,12619
|
|
20200708,1253,5080,5085,5080,5080,64006
|
|
20200708,1254,5080,5080,5075,5080,104003
|
|
20200708,1255,5080,5080,5075,5080,61607
|
|
20200708,1256,5080,5080,5070,5070,179745
|
|
20200708,1257,5075,5080,5070,5075,64158
|
|
20200708,1258,5075,5075,5070,5075,73634
|
|
20200708,1259,5075,5080,5075,5075,28679
|
|
20200708,1300,5080,5085,5080,5080,261712
|
|
20200708,1301,5080,5085,5075,5075,74296
|
|
20200708,1302,5080,5080,5070,5075,141811
|
|
20200708,1303,5075,5075,5070,5070,6780
|
|
20200708,1304,5075,5075,5070,5075,125846
|
|
20200708,1305,5075,5085,5075,5080,117173
|
|
20200708,1306,5080,5090,5080,5090,784994
|
|
20200708,1307,5085,5090,5085,5090,719124
|
|
20200708,1308,5090,5095,5085,5090,571090
|
|
20200708,1309,5090,5095,5085,5090,244054
|
|
20200708,1310,5090,5100,5085,5095,819540
|
|
20200708,1311,5095,5100,5090,5095,1113966
|
|
20200708,1312,5095,5100,5090,5095,688739
|
|
20200708,1313,5100,5100,5090,5095,441166
|
|
20200708,1314,5100,5100,5090,5095,166442
|
|
20200708,1315,5095,5095,5085,5085,118796
|
|
20200708,1316,5085,5095,5085,5090,288702
|
|
20200708,1317,5095,5095,5085,5090,45744
|
|
20200708,1318,5095,5095,5090,5095,197318
|
|
20200708,1319,5095,5100,5090,5095,127950
|
|
20200708,1320,5090,5095,5090,5095,20667
|
|
20200708,1321,5095,5095,5085,5090,218959
|
|
20200708,1322,5085,5090,5085,5090,163370
|
|
20200708,1323,5090,5090,5085,5090,24303
|
|
20200708,1324,5090,5095,5090,5090,115119
|
|
20200708,1325,5095,5095,5090,5095,731575
|
|
20200708,1326,5095,5100,5090,5100,833806
|
|
20200708,1327,5095,5100,5095,5100,147920
|
|
20200708,1328,5095,5100,5095,5100,17545
|
|
20200708,1329,5095,5100,5090,5095,426787
|
|
20200708,1330,5095,5100,5095,5100,82534
|
|
20200708,1331,5100,5105,5095,5105,772935
|
|
20200708,1332,5105,5110,5100,5110,329896
|
|
20200708,1333,5110,5115,5105,5105,903188
|
|
20200708,1334,5110,5110,5100,5105,290724
|
|
20200708,1335,5105,5105,5100,5105,40226
|
|
20200708,1336,5105,5105,5095,5100,454094
|
|
20200708,1337,5100,5105,5100,5100,34197
|
|
20200708,1338,5100,5110,5100,5110,650653
|
|
20200708,1339,5110,5115,5105,5105,850508
|
|
20200708,1340,5105,5110,5105,5110,627791
|
|
20200708,1341,5110,5115,5110,5110,495410
|
|
20200708,1342,5110,5115,5105,5110,255276
|
|
20200708,1343,5105,5115,5105,5110,456189
|
|
20200708,1344,5110,5110,5105,5105,11005
|
|
20200708,1345,5105,5105,5095,5100,363617
|
|
20200708,1346,5100,5105,5095,5100,233957
|
|
20200708,1347,5095,5100,5090,5095,464911
|
|
20200708,1348,5095,5100,5095,5100,93694
|
|
20200708,1349,5095,5105,5095,5100,363269
|
|
20200708,1350,5100,5105,5095,5100,61675
|
|
20200708,1351,5100,5100,5095,5100,62966
|
|
20200708,1352,5100,5105,5095,5100,224925
|
|
20200708,1353,5100,5105,5095,5105,550953
|
|
20200708,1354,5110,5115,5105,5110,556886
|
|
20200708,1355,5105,5115,5105,5110,315595
|
|
20200708,1356,5115,5115,5105,5105,289863
|
|
20200708,1357,5105,5110,5095,5100,250111
|
|
20200708,1358,5105,5105,5095,5100,141356
|
|
20200708,1359,5100,5105,5095,5100,87220
|
|
20200708,1400,5100,5105,5095,5105,174823
|
|
20200708,1401,5105,5105,5095,5095,280266
|
|
20200708,1402,5090,5100,5085,5090,441609
|
|
20200708,1403,5090,5095,5085,5090,442452
|
|
20200708,1404,5090,5090,5085,5085,68436
|
|
20200708,1405,5090,5090,5080,5085,362284
|
|
20200708,1406,5085,5085,5070,5070,777344
|
|
20200708,1407,5075,5075,5070,5075,89041
|
|
20200708,1408,5075,5075,5065,5070,643649
|
|
20200708,1409,5075,5075,5070,5075,144372
|
|
20200708,1410,5075,5075,5070,5075,284029
|
|
20200708,1411,5075,5080,5070,5075,283618
|
|
20200708,1412,5075,5075,5070,5075,270459
|
|
20200708,1413,5075,5080,5070,5075,644112
|
|
20200708,1414,5075,5075,5070,5075,92983
|
|
20200708,1415,5070,5080,5070,5080,219096
|
|
20200708,1416,5075,5080,5070,5080,91148
|
|
20200708,1417,5075,5080,5070,5075,121684
|
|
20200708,1418,5075,5075,5070,5075,62807
|
|
20200708,1419,5070,5075,5070,5070,37487
|
|
20200708,1420,5075,5080,5070,5075,394537
|
|
20200708,1421,5075,5080,5070,5075,112589
|
|
20200708,1422,5070,5075,5070,5075,20604
|
|
20200708,1423,5070,5080,5070,5080,97373
|
|
20200708,1424,5080,5085,5075,5085,317755
|
|
20200708,1425,5080,5085,5080,5080,143504
|
|
20200708,1426,5085,5090,5080,5090,379937
|
|
20200708,1427,5085,5095,5085,5090,713357
|
|
20200708,1428,5095,5095,5085,5085,713828
|
|
20200708,1429,5085,5095,5085,5090,190960
|
|
20200708,1430,5090,5100,5090,5095,413590
|
|
20200708,1431,5095,5100,5090,5095,185918
|
|
20200708,1432,5095,5105,5095,5105,887137
|
|
20200708,1433,5105,5105,5100,5100,162365
|
|
20200708,1434,5100,5105,5095,5100,352955
|
|
20200708,1435,5100,5105,5095,5105,506755
|
|
20200708,1436,5100,5105,5090,5100,331012
|
|
20200708,1437,5100,5105,5095,5100,129798
|
|
20200708,1438,5095,5100,5085,5090,256607
|
|
20200708,1439,5090,5090,5085,5090,143219
|
|
20200708,1440,5090,5090,5080,5080,529640
|
|
20200708,1441,5080,5090,5080,5090,95930
|
|
20200708,1442,5090,5090,5080,5080,318912
|
|
20200708,1443,5085,5090,5080,5085,85717
|
|
20200708,1444,5080,5085,5075,5080,405636
|
|
20200708,1445,5080,5085,5075,5080,110230
|
|
20200708,1446,5075,5080,5075,5080,146397
|
|
20200708,1447,5085,5090,5080,5090,178370
|
|
20200708,1448,5090,5090,5080,5085,163936
|
|
20200708,1449,5085,5085,5075,5080,371671
|
|
20200708,1450,5075,5080,5075,5080,204923
|
|
20200708,1451,5080,5085,5075,5080,132661
|
|
20200708,1452,5080,5080,5070,5080,789870
|
|
20200708,1453,5075,5085,5075,5080,172430
|
|
20200708,1454,5080,5085,5075,5080,139925
|
|
20200708,1455,5080,5080,5075,5075,69404
|
|
20200708,1456,5075,5085,5075,5085,63933
|
|
20200708,1457,5085,5090,5080,5090,203807
|
|
20200708,1458,5090,5090,5085,5090,531313
|
|
20200708,1459,5085,5090,5080,5085,112541
|
|
20200708,1500,5085,5090,5080,5080,285837
|
|
20200708,1501,5080,5090,5080,5085,300051
|
|
20200708,1502,5080,5085,5080,5085,128881
|
|
20200708,1503,5085,5085,5080,5085,100508
|
|
20200708,1504,5085,5090,5080,5085,208930
|
|
20200708,1505,5085,5100,5085,5095,694310
|
|
20200708,1506,5095,5100,5095,5095,299353
|
|
20200708,1507,5095,5100,5090,5090,231462
|
|
20200708,1508,5090,5095,5085,5090,214190
|
|
20200708,1509,5095,5095,5085,5090,124814
|
|
20200708,1510,5090,5095,5085,5095,104613
|
|
20200708,1511,5090,5100,5090,5095,576070
|
|
20200708,1512,5100,5105,5095,5100,990445
|
|
20200708,1513,5100,5110,5100,5105,852040
|
|
20200708,1514,5105,5110,5100,5105,481806
|
|
20200708,1515,5105,5105,5095,5100,506930
|
|
20200708,1516,5095,5105,5095,5095,395166
|
|
20200708,1517,5095,5100,5095,5100,329746
|
|
20200708,1518,5095,5100,5090,5095,465084
|
|
20200708,1519,5090,5100,5090,5095,375548
|
|
20200708,1520,5095,5100,5090,5090,466695
|
|
20200708,1530,5090,5090,5090,5090,2384037
|