383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200604,0901,5110,5115,5075,5080,3556879
|
|
20200604,0902,5075,5085,5035,5040,3328198
|
|
20200604,0903,5040,5050,5015,5015,2769192
|
|
20200604,0904,5020,5050,5010,5050,2002618
|
|
20200604,0905,5050,5060,5035,5055,1663527
|
|
20200604,0906,5055,5060,5040,5050,1844274
|
|
20200604,0907,5045,5055,5035,5040,1235088
|
|
20200604,0908,5040,5045,5025,5025,1628912
|
|
20200604,0909,5025,5030,5010,5015,2201384
|
|
20200604,0910,5015,5030,5005,5025,1975744
|
|
20200604,0911,5025,5035,5010,5030,1283885
|
|
20200604,0912,5035,5035,5015,5025,1301845
|
|
20200604,0913,5025,5045,5025,5035,1287594
|
|
20200604,0914,5035,5055,5035,5045,1033362
|
|
20200604,0915,5045,5060,5045,5060,841261
|
|
20200604,0916,5060,5065,5045,5065,2139006
|
|
20200604,0917,5065,5095,5060,5095,2911832
|
|
20200604,0918,5095,5105,5090,5100,2437936
|
|
20200604,0919,5095,5115,5095,5110,1829295
|
|
20200604,0920,5105,5145,5105,5140,1899557
|
|
20200604,0921,5145,5150,5125,5130,2145324
|
|
20200604,0922,5130,5165,5130,5165,1918814
|
|
20200604,0923,5160,5165,5140,5140,2643803
|
|
20200604,0924,5140,5150,5110,5120,2266135
|
|
20200604,0925,5115,5135,5115,5135,931008
|
|
20200604,0926,5130,5160,5130,5145,1278358
|
|
20200604,0927,5150,5150,5125,5130,958495
|
|
20200604,0928,5130,5135,5120,5125,694053
|
|
20200604,0929,5125,5130,5115,5125,919526
|
|
20200604,0930,5120,5125,5115,5115,673693
|
|
20200604,0931,5120,5120,5105,5110,1185732
|
|
20200604,0932,5110,5110,5095,5105,1225013
|
|
20200604,0933,5105,5125,5105,5120,938010
|
|
20200604,0934,5120,5140,5115,5140,1051647
|
|
20200604,0935,5140,5140,5125,5140,898955
|
|
20200604,0936,5140,5145,5115,5115,1459220
|
|
20200604,0937,5115,5120,5100,5120,830803
|
|
20200604,0938,5120,5145,5115,5135,948149
|
|
20200604,0939,5135,5140,5125,5130,556359
|
|
20200604,0940,5130,5155,5125,5155,1197886
|
|
20200604,0941,5155,5155,5130,5135,591770
|
|
20200604,0942,5135,5135,5125,5130,863073
|
|
20200604,0943,5130,5130,5115,5125,668066
|
|
20200604,0944,5125,5140,5120,5135,437484
|
|
20200604,0945,5140,5145,5125,5135,1072829
|
|
20200604,0946,5135,5150,5130,5140,758419
|
|
20200604,0947,5135,5145,5130,5140,280497
|
|
20200604,0948,5135,5145,5135,5145,178014
|
|
20200604,0949,5145,5155,5135,5150,958404
|
|
20200604,0950,5155,5160,5145,5160,1348849
|
|
20200604,0951,5160,5160,5140,5145,1078696
|
|
20200604,0952,5145,5145,5135,5140,823989
|
|
20200604,0953,5140,5150,5135,5135,565707
|
|
20200604,0954,5140,5145,5130,5135,816508
|
|
20200604,0955,5135,5140,5125,5140,639513
|
|
20200604,0956,5140,5140,5120,5120,938012
|
|
20200604,0957,5120,5120,5110,5110,692234
|
|
20200604,0958,5115,5125,5110,5110,618662
|
|
20200604,0959,5115,5120,5105,5110,855964
|
|
20200604,1000,5110,5120,5105,5110,652235
|
|
20200604,1001,5115,5120,5105,5105,995306
|
|
20200604,1002,5110,5115,5085,5090,1138351
|
|
20200604,1003,5090,5100,5085,5095,571828
|
|
20200604,1004,5095,5100,5075,5085,1090110
|
|
20200604,1005,5080,5090,5075,5085,922016
|
|
20200604,1006,5085,5095,5080,5085,575870
|
|
20200604,1007,5085,5095,5080,5090,329060
|
|
20200604,1008,5090,5095,5085,5090,334263
|
|
20200604,1009,5090,5090,5065,5070,1265932
|
|
20200604,1010,5075,5080,5070,5080,492253
|
|
20200604,1011,5080,5095,5075,5075,866929
|
|
20200604,1012,5080,5090,5070,5080,419616
|
|
20200604,1013,5080,5090,5075,5085,548971
|
|
20200604,1014,5085,5090,5080,5085,711305
|
|
20200604,1015,5080,5085,5075,5075,747535
|
|
20200604,1016,5080,5085,5075,5080,436757
|
|
20200604,1017,5080,5080,5070,5080,216503
|
|
20200604,1018,5080,5085,5075,5085,300481
|
|
20200604,1019,5085,5095,5080,5090,1016943
|
|
20200604,1020,5090,5095,5080,5085,534441
|
|
20200604,1021,5085,5095,5080,5090,238746
|
|
20200604,1022,5095,5100,5085,5095,438774
|
|
20200604,1023,5090,5100,5090,5095,380348
|
|
20200604,1024,5095,5100,5085,5095,880289
|
|
20200604,1025,5100,5100,5095,5100,149862
|
|
20200604,1026,5100,5105,5085,5100,553794
|
|
20200604,1027,5100,5105,5095,5100,384002
|
|
20200604,1028,5100,5105,5095,5105,259972
|
|
20200604,1029,5100,5105,5095,5100,250385
|
|
20200604,1030,5100,5100,5095,5095,261141
|
|
20200604,1031,5100,5100,5085,5095,758349
|
|
20200604,1032,5090,5100,5090,5095,243978
|
|
20200604,1033,5095,5095,5075,5080,542844
|
|
20200604,1034,5085,5095,5075,5090,277543
|
|
20200604,1035,5090,5110,5085,5105,622631
|
|
20200604,1036,5105,5110,5095,5100,263289
|
|
20200604,1037,5100,5115,5100,5110,762748
|
|
20200604,1038,5115,5120,5110,5115,379712
|
|
20200604,1039,5120,5120,5110,5110,757217
|
|
20200604,1040,5115,5120,5110,5115,488570
|
|
20200604,1041,5115,5115,5100,5100,749222
|
|
20200604,1042,5100,5120,5100,5115,281460
|
|
20200604,1043,5115,5125,5115,5115,533471
|
|
20200604,1044,5115,5120,5110,5115,232536
|
|
20200604,1045,5115,5125,5115,5115,534072
|
|
20200604,1046,5120,5120,5110,5115,415345
|
|
20200604,1047,5115,5120,5110,5115,170853
|
|
20200604,1048,5115,5120,5110,5115,366836
|
|
20200604,1049,5120,5120,5110,5120,740710
|
|
20200604,1050,5120,5120,5110,5115,610683
|
|
20200604,1051,5115,5115,5100,5105,937803
|
|
20200604,1052,5105,5105,5090,5095,715872
|
|
20200604,1053,5095,5105,5095,5095,359026
|
|
20200604,1054,5100,5105,5095,5100,100131
|
|
20200604,1055,5100,5100,5090,5100,277361
|
|
20200604,1056,5100,5105,5095,5105,275221
|
|
20200604,1057,5105,5120,5100,5120,465582
|
|
20200604,1058,5120,5125,5115,5120,702343
|
|
20200604,1059,5125,5140,5120,5140,1314728
|
|
20200604,1100,5135,5140,5130,5140,416045
|
|
20200604,1101,5135,5145,5135,5140,978846
|
|
20200604,1102,5140,5145,5130,5135,831643
|
|
20200604,1103,5135,5145,5135,5145,477860
|
|
20200604,1104,5140,5145,5135,5145,561510
|
|
20200604,1105,5145,5155,5140,5150,932440
|
|
20200604,1106,5150,5155,5145,5155,372053
|
|
20200604,1107,5155,5155,5140,5145,649948
|
|
20200604,1108,5145,5145,5130,5130,709064
|
|
20200604,1109,5130,5145,5130,5140,584981
|
|
20200604,1110,5140,5145,5135,5145,368498
|
|
20200604,1111,5145,5145,5135,5140,578977
|
|
20200604,1112,5145,5150,5140,5150,555443
|
|
20200604,1113,5150,5155,5140,5155,662498
|
|
20200604,1114,5160,5175,5155,5170,1172713
|
|
20200604,1115,5175,5175,5155,5165,1007422
|
|
20200604,1116,5165,5180,5160,5175,664342
|
|
20200604,1117,5175,5180,5165,5175,1252149
|
|
20200604,1118,5175,5185,5170,5185,831647
|
|
20200604,1119,5185,5200,5185,5195,1329775
|
|
20200604,1120,5195,5200,5175,5175,1617573
|
|
20200604,1121,5175,5185,5165,5170,987938
|
|
20200604,1122,5175,5185,5170,5185,741379
|
|
20200604,1123,5180,5195,5180,5190,818764
|
|
20200604,1124,5190,5195,5185,5190,414692
|
|
20200604,1125,5195,5205,5185,5195,1515949
|
|
20200604,1126,5195,5200,5180,5185,841882
|
|
20200604,1127,5180,5195,5180,5185,855426
|
|
20200604,1128,5180,5190,5175,5180,705899
|
|
20200604,1129,5180,5190,5175,5185,507522
|
|
20200604,1130,5180,5195,5180,5185,478585
|
|
20200604,1131,5190,5200,5180,5195,716472
|
|
20200604,1132,5195,5205,5190,5200,1586734
|
|
20200604,1133,5200,5215,5200,5210,1125722
|
|
20200604,1134,5210,5230,5205,5230,1288929
|
|
20200604,1135,5225,5230,5220,5225,1321672
|
|
20200604,1136,5225,5235,5220,5235,1213069
|
|
20200604,1137,5235,5235,5210,5220,1646890
|
|
20200604,1138,5225,5230,5215,5230,947749
|
|
20200604,1139,5230,5240,5230,5240,1096174
|
|
20200604,1140,5240,5245,5225,5230,1837781
|
|
20200604,1141,5230,5235,5215,5215,875601
|
|
20200604,1142,5215,5220,5210,5210,717626
|
|
20200604,1143,5215,5220,5210,5215,562549
|
|
20200604,1144,5215,5220,5210,5215,846686
|
|
20200604,1145,5220,5225,5215,5220,337482
|
|
20200604,1146,5225,5235,5220,5230,711713
|
|
20200604,1147,5235,5240,5230,5240,472564
|
|
20200604,1148,5235,5240,5230,5235,343882
|
|
20200604,1149,5235,5255,5235,5250,1121816
|
|
20200604,1150,5255,5260,5245,5260,1314940
|
|
20200604,1151,5260,5265,5240,5245,2101441
|
|
20200604,1152,5250,5255,5240,5245,921626
|
|
20200604,1153,5245,5265,5240,5260,1061272
|
|
20200604,1154,5265,5270,5260,5270,1234975
|
|
20200604,1155,5270,5280,5260,5280,1297294
|
|
20200604,1156,5275,5285,5255,5255,2373765
|
|
20200604,1157,5255,5270,5250,5265,920599
|
|
20200604,1158,5265,5275,5255,5265,997869
|
|
20200604,1159,5265,5270,5260,5270,706843
|
|
20200604,1200,5270,5275,5265,5270,556512
|
|
20200604,1201,5270,5280,5265,5280,1932248
|
|
20200604,1202,5280,5285,5275,5280,1179036
|
|
20200604,1203,5280,5280,5260,5270,1723523
|
|
20200604,1204,5270,5275,5260,5265,2299045
|
|
20200604,1205,5265,5265,5245,5250,2196882
|
|
20200604,1206,5250,5255,5240,5240,873492
|
|
20200604,1207,5240,5250,5240,5240,1344201
|
|
20200604,1208,5245,5250,5235,5240,1686248
|
|
20200604,1209,5245,5245,5235,5235,372631
|
|
20200604,1210,5235,5240,5230,5235,1316257
|
|
20200604,1211,5235,5245,5230,5240,723051
|
|
20200604,1212,5245,5245,5240,5240,363279
|
|
20200604,1213,5245,5245,5235,5240,711234
|
|
20200604,1214,5240,5240,5230,5240,856045
|
|
20200604,1215,5240,5250,5235,5250,472983
|
|
20200604,1216,5250,5255,5240,5245,754016
|
|
20200604,1217,5245,5250,5240,5240,631536
|
|
20200604,1218,5240,5250,5235,5245,698410
|
|
20200604,1219,5245,5250,5235,5240,505629
|
|
20200604,1220,5240,5250,5235,5245,340947
|
|
20200604,1221,5250,5250,5225,5230,499825
|
|
20200604,1222,5230,5230,5210,5215,1101658
|
|
20200604,1223,5210,5215,5205,5210,1105429
|
|
20200604,1224,5210,5220,5210,5215,694770
|
|
20200604,1225,5215,5220,5210,5210,829726
|
|
20200604,1226,5210,5215,5205,5215,325800
|
|
20200604,1227,5215,5220,5210,5215,241096
|
|
20200604,1228,5220,5220,5210,5215,248399
|
|
20200604,1229,5215,5225,5210,5225,215435
|
|
20200604,1230,5220,5230,5220,5230,386020
|
|
20200604,1231,5230,5240,5225,5240,292498
|
|
20200604,1232,5240,5245,5235,5245,534529
|
|
20200604,1233,5245,5245,5230,5235,404113
|
|
20200604,1234,5235,5240,5225,5230,283792
|
|
20200604,1235,5230,5230,5220,5220,304088
|
|
20200604,1236,5220,5230,5220,5230,349040
|
|
20200604,1237,5230,5230,5220,5230,136706
|
|
20200604,1238,5225,5230,5220,5230,409258
|
|
20200604,1239,5230,5230,5220,5220,162146
|
|
20200604,1240,5225,5225,5215,5220,487464
|
|
20200604,1241,5225,5230,5220,5225,211417
|
|
20200604,1242,5220,5225,5215,5215,507139
|
|
20200604,1243,5215,5215,5205,5210,836590
|
|
20200604,1244,5210,5215,5205,5215,606070
|
|
20200604,1245,5215,5225,5210,5220,301433
|
|
20200604,1246,5220,5225,5210,5220,300086
|
|
20200604,1247,5225,5230,5220,5230,286162
|
|
20200604,1248,5230,5230,5225,5230,99845
|
|
20200604,1249,5230,5235,5220,5225,261174
|
|
20200604,1250,5225,5230,5220,5225,101881
|
|
20200604,1251,5220,5225,5215,5220,445711
|
|
20200604,1252,5220,5225,5215,5220,238883
|
|
20200604,1253,5220,5225,5210,5210,219698
|
|
20200604,1254,5215,5215,5205,5210,337101
|
|
20200604,1255,5215,5215,5210,5210,153047
|
|
20200604,1256,5215,5215,5210,5210,154327
|
|
20200604,1257,5210,5215,5205,5215,312811
|
|
20200604,1258,5215,5225,5215,5220,229156
|
|
20200604,1259,5220,5225,5220,5220,86209
|
|
20200604,1300,5220,5235,5220,5230,600158
|
|
20200604,1301,5230,5230,5220,5225,250175
|
|
20200604,1302,5225,5230,5215,5225,276864
|
|
20200604,1303,5220,5225,5215,5225,119429
|
|
20200604,1304,5225,5230,5220,5225,94768
|
|
20200604,1305,5225,5225,5220,5220,141080
|
|
20200604,1306,5225,5225,5215,5215,155403
|
|
20200604,1307,5220,5220,5205,5205,418460
|
|
20200604,1308,5205,5215,5205,5210,192599
|
|
20200604,1309,5210,5220,5210,5215,175863
|
|
20200604,1310,5220,5225,5220,5225,120036
|
|
20200604,1311,5225,5230,5220,5225,243886
|
|
20200604,1312,5220,5230,5220,5220,94633
|
|
20200604,1313,5225,5225,5215,5225,472054
|
|
20200604,1314,5230,5235,5225,5235,588071
|
|
20200604,1315,5235,5245,5230,5245,666506
|
|
20200604,1316,5245,5250,5240,5250,880026
|
|
20200604,1317,5250,5265,5245,5255,681829
|
|
20200604,1318,5255,5270,5255,5265,673765
|
|
20200604,1319,5260,5265,5250,5255,542667
|
|
20200604,1320,5255,5270,5255,5265,327751
|
|
20200604,1321,5265,5270,5260,5265,930094
|
|
20200604,1322,5270,5270,5255,5260,580296
|
|
20200604,1323,5260,5260,5245,5250,735907
|
|
20200604,1324,5250,5250,5245,5245,389782
|
|
20200604,1325,5245,5255,5240,5255,313814
|
|
20200604,1326,5255,5255,5250,5255,137914
|
|
20200604,1327,5255,5270,5255,5270,486031
|
|
20200604,1328,5270,5270,5255,5260,338732
|
|
20200604,1329,5260,5270,5255,5270,299868
|
|
20200604,1330,5270,5270,5255,5260,489161
|
|
20200604,1331,5260,5260,5240,5245,620156
|
|
20200604,1332,5240,5250,5240,5245,577136
|
|
20200604,1333,5245,5250,5240,5240,128820
|
|
20200604,1334,5245,5245,5230,5235,990706
|
|
20200604,1335,5230,5235,5220,5220,673284
|
|
20200604,1336,5225,5225,5215,5220,745270
|
|
20200604,1337,5225,5225,5215,5215,745893
|
|
20200604,1338,5220,5225,5215,5225,248828
|
|
20200604,1339,5220,5230,5215,5220,314562
|
|
20200604,1340,5225,5230,5215,5225,229540
|
|
20200604,1341,5225,5225,5215,5220,294206
|
|
20200604,1342,5225,5225,5220,5220,193281
|
|
20200604,1343,5220,5225,5215,5225,59138
|
|
20200604,1344,5225,5230,5220,5230,115541
|
|
20200604,1345,5225,5230,5220,5225,90566
|
|
20200604,1346,5220,5230,5220,5225,223870
|
|
20200604,1347,5225,5225,5215,5220,300245
|
|
20200604,1348,5220,5230,5220,5230,169746
|
|
20200604,1349,5230,5230,5220,5220,78373
|
|
20200604,1350,5220,5230,5215,5230,269385
|
|
20200604,1351,5230,5240,5225,5240,309696
|
|
20200604,1352,5240,5240,5230,5230,316247
|
|
20200604,1353,5235,5235,5230,5235,98400
|
|
20200604,1354,5235,5240,5230,5235,129467
|
|
20200604,1355,5240,5240,5225,5235,305113
|
|
20200604,1356,5235,5250,5230,5245,399543
|
|
20200604,1357,5250,5255,5245,5250,354137
|
|
20200604,1358,5250,5255,5240,5245,473281
|
|
20200604,1359,5245,5250,5245,5245,325925
|
|
20200604,1400,5245,5250,5235,5235,669718
|
|
20200604,1401,5235,5235,5215,5220,779472
|
|
20200604,1402,5220,5225,5200,5205,1078358
|
|
20200604,1403,5210,5215,5205,5210,247551
|
|
20200604,1404,5210,5215,5205,5210,356734
|
|
20200604,1405,5210,5210,5200,5205,651185
|
|
20200604,1406,5205,5205,5190,5195,1427158
|
|
20200604,1407,5195,5200,5190,5200,575948
|
|
20200604,1408,5195,5205,5195,5205,435460
|
|
20200604,1409,5205,5210,5200,5205,418377
|
|
20200604,1410,5205,5205,5200,5205,187293
|
|
20200604,1411,5205,5210,5195,5200,290166
|
|
20200604,1412,5205,5205,5190,5200,322109
|
|
20200604,1413,5200,5200,5190,5200,429871
|
|
20200604,1414,5200,5205,5195,5195,137290
|
|
20200604,1415,5200,5205,5190,5195,186072
|
|
20200604,1416,5195,5195,5190,5195,126970
|
|
20200604,1417,5195,5195,5190,5195,729283
|
|
20200604,1418,5195,5200,5190,5195,260924
|
|
20200604,1419,5195,5200,5190,5195,226602
|
|
20200604,1420,5195,5200,5195,5200,154325
|
|
20200604,1421,5200,5210,5195,5205,329253
|
|
20200604,1422,5205,5215,5200,5210,378310
|
|
20200604,1423,5210,5220,5205,5210,426151
|
|
20200604,1424,5210,5215,5200,5205,279797
|
|
20200604,1425,5205,5205,5190,5205,522599
|
|
20200604,1426,5205,5205,5195,5195,328776
|
|
20200604,1427,5195,5205,5195,5205,65228
|
|
20200604,1428,5205,5215,5200,5210,417974
|
|
20200604,1429,5210,5215,5205,5210,76128
|
|
20200604,1430,5210,5210,5200,5200,178111
|
|
20200604,1431,5205,5215,5200,5210,347896
|
|
20200604,1432,5210,5225,5210,5220,439255
|
|
20200604,1433,5220,5230,5220,5230,381933
|
|
20200604,1434,5230,5230,5220,5225,193826
|
|
20200604,1435,5225,5225,5220,5220,207851
|
|
20200604,1436,5220,5220,5210,5210,190828
|
|
20200604,1437,5215,5215,5210,5215,333442
|
|
20200604,1438,5215,5220,5210,5215,235981
|
|
20200604,1439,5215,5225,5210,5225,719149
|
|
20200604,1440,5225,5230,5220,5225,281599
|
|
20200604,1441,5220,5225,5205,5215,803887
|
|
20200604,1442,5210,5225,5210,5220,447650
|
|
20200604,1443,5220,5225,5215,5225,95385
|
|
20200604,1444,5220,5225,5215,5220,290970
|
|
20200604,1445,5220,5225,5220,5220,149024
|
|
20200604,1446,5225,5225,5210,5215,231078
|
|
20200604,1447,5220,5235,5215,5235,813218
|
|
20200604,1448,5235,5240,5230,5240,786526
|
|
20200604,1449,5240,5240,5230,5230,348237
|
|
20200604,1450,5230,5245,5225,5240,403908
|
|
20200604,1451,5245,5245,5235,5240,629253
|
|
20200604,1452,5240,5240,5225,5230,312502
|
|
20200604,1453,5230,5240,5225,5235,377138
|
|
20200604,1454,5230,5240,5230,5240,222596
|
|
20200604,1455,5240,5240,5230,5240,220577
|
|
20200604,1456,5240,5250,5235,5245,509532
|
|
20200604,1457,5245,5250,5245,5250,256389
|
|
20200604,1458,5245,5250,5240,5245,648798
|
|
20200604,1459,5245,5255,5240,5240,791399
|
|
20200604,1500,5240,5250,5230,5230,539617
|
|
20200604,1501,5235,5235,5210,5215,1478142
|
|
20200604,1502,5215,5230,5210,5225,600355
|
|
20200604,1503,5225,5230,5220,5225,270134
|
|
20200604,1504,5230,5230,5220,5225,578942
|
|
20200604,1505,5225,5230,5220,5230,214840
|
|
20200604,1506,5225,5230,5220,5230,237024
|
|
20200604,1507,5230,5235,5225,5235,118596
|
|
20200604,1508,5235,5235,5225,5235,183913
|
|
20200604,1509,5235,5235,5225,5235,349056
|
|
20200604,1510,5235,5235,5225,5230,212499
|
|
20200604,1511,5230,5235,5225,5230,121730
|
|
20200604,1512,5235,5240,5225,5235,612673
|
|
20200604,1513,5235,5245,5230,5240,456683
|
|
20200604,1514,5240,5240,5235,5235,390063
|
|
20200604,1515,5240,5250,5235,5245,661956
|
|
20200604,1516,5245,5250,5240,5245,528364
|
|
20200604,1517,5245,5250,5240,5240,213829
|
|
20200604,1518,5240,5250,5240,5250,654751
|
|
20200604,1519,5250,5250,5240,5240,1280818
|
|
20200604,1520,5245,5245,5240,5245,727004
|
|
20200604,1530,5245,5245,5245,5245,1676071
|