383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200605,0901,5260,5270,5240,5245,2865012
|
|
20200605,0902,5245,5260,5230,5250,1904856
|
|
20200605,0903,5255,5255,5230,5240,1117648
|
|
20200605,0904,5240,5260,5240,5255,1171919
|
|
20200605,0905,5255,5255,5245,5250,979353
|
|
20200605,0906,5250,5250,5235,5245,953875
|
|
20200605,0907,5245,5255,5235,5240,1083836
|
|
20200605,0908,5235,5240,5225,5235,983271
|
|
20200605,0909,5235,5245,5235,5235,552283
|
|
20200605,0910,5235,5240,5225,5230,419837
|
|
20200605,0911,5230,5235,5220,5220,652497
|
|
20200605,0912,5225,5230,5215,5220,868234
|
|
20200605,0913,5220,5220,5205,5205,610919
|
|
20200605,0914,5205,5225,5205,5220,749911
|
|
20200605,0915,5225,5225,5210,5210,767367
|
|
20200605,0916,5215,5220,5205,5220,383221
|
|
20200605,0917,5225,5235,5215,5230,448992
|
|
20200605,0918,5235,5240,5225,5235,693967
|
|
20200605,0919,5235,5235,5220,5225,482825
|
|
20200605,0920,5230,5235,5225,5230,591740
|
|
20200605,0921,5230,5235,5230,5230,537772
|
|
20200605,0922,5230,5245,5225,5240,658702
|
|
20200605,0923,5245,5255,5240,5250,689702
|
|
20200605,0924,5255,5270,5250,5260,1673124
|
|
20200605,0925,5265,5270,5250,5250,1106942
|
|
20200605,0926,5255,5270,5250,5265,912464
|
|
20200605,0927,5265,5275,5255,5265,1117965
|
|
20200605,0928,5265,5280,5260,5280,1471711
|
|
20200605,0929,5280,5285,5270,5275,1359261
|
|
20200605,0930,5275,5290,5275,5290,1795275
|
|
20200605,0931,5285,5295,5275,5280,1031895
|
|
20200605,0932,5280,5295,5280,5290,1092667
|
|
20200605,0933,5290,5305,5290,5300,1521442
|
|
20200605,0934,5300,5305,5295,5295,1066174
|
|
20200605,0935,5295,5300,5285,5295,1148606
|
|
20200605,0936,5290,5290,5280,5280,766134
|
|
20200605,0937,5285,5285,5275,5275,939156
|
|
20200605,0938,5275,5280,5265,5275,733427
|
|
20200605,0939,5275,5280,5265,5270,902458
|
|
20200605,0940,5270,5270,5260,5265,921092
|
|
20200605,0941,5265,5265,5250,5255,1230875
|
|
20200605,0942,5255,5260,5250,5250,1064517
|
|
20200605,0943,5255,5255,5240,5240,1092076
|
|
20200605,0944,5240,5250,5240,5240,651759
|
|
20200605,0945,5245,5250,5240,5245,389054
|
|
20200605,0946,5250,5250,5240,5250,189437
|
|
20200605,0947,5250,5250,5235,5240,642568
|
|
20200605,0948,5240,5245,5230,5235,438938
|
|
20200605,0949,5240,5240,5230,5235,419645
|
|
20200605,0950,5240,5240,5230,5230,448805
|
|
20200605,0951,5230,5230,5220,5230,624887
|
|
20200605,0952,5230,5235,5220,5230,1059029
|
|
20200605,0953,5230,5235,5220,5230,284916
|
|
20200605,0954,5235,5240,5230,5240,572317
|
|
20200605,0955,5240,5245,5235,5240,502953
|
|
20200605,0956,5240,5240,5225,5230,1160441
|
|
20200605,0957,5230,5240,5225,5240,156274
|
|
20200605,0958,5240,5240,5230,5240,289175
|
|
20200605,0959,5235,5240,5230,5235,377546
|
|
20200605,1000,5230,5235,5215,5215,895908
|
|
20200605,1001,5220,5220,5210,5210,628737
|
|
20200605,1002,5215,5220,5210,5215,348951
|
|
20200605,1003,5210,5215,5200,5205,1493618
|
|
20200605,1004,5205,5205,5185,5200,1075019
|
|
20200605,1005,5200,5200,5195,5195,214629
|
|
20200605,1006,5200,5210,5195,5200,975316
|
|
20200605,1007,5200,5215,5195,5210,386339
|
|
20200605,1008,5210,5215,5205,5210,383179
|
|
20200605,1009,5210,5215,5200,5205,456963
|
|
20200605,1010,5205,5205,5195,5200,371173
|
|
20200605,1011,5205,5210,5195,5210,233030
|
|
20200605,1012,5210,5220,5210,5220,845043
|
|
20200605,1013,5220,5230,5215,5225,671905
|
|
20200605,1014,5225,5230,5220,5225,348159
|
|
20200605,1015,5225,5230,5220,5225,386099
|
|
20200605,1016,5230,5235,5220,5225,410007
|
|
20200605,1017,5225,5230,5215,5220,368981
|
|
20200605,1018,5215,5225,5210,5225,520025
|
|
20200605,1019,5225,5230,5215,5225,498497
|
|
20200605,1020,5225,5230,5220,5225,72460
|
|
20200605,1021,5220,5225,5215,5220,183316
|
|
20200605,1022,5220,5225,5210,5215,257984
|
|
20200605,1023,5215,5215,5205,5210,280807
|
|
20200605,1024,5210,5210,5195,5200,470545
|
|
20200605,1025,5200,5205,5195,5200,367183
|
|
20200605,1026,5200,5210,5200,5210,342608
|
|
20200605,1027,5210,5210,5200,5205,352496
|
|
20200605,1028,5205,5210,5200,5205,133964
|
|
20200605,1029,5205,5210,5200,5205,92204
|
|
20200605,1030,5205,5205,5200,5205,256137
|
|
20200605,1031,5205,5205,5170,5175,1982249
|
|
20200605,1032,5170,5180,5170,5180,804672
|
|
20200605,1033,5180,5190,5175,5185,628498
|
|
20200605,1034,5185,5185,5170,5170,768401
|
|
20200605,1035,5175,5180,5170,5170,427100
|
|
20200605,1036,5175,5185,5170,5175,731008
|
|
20200605,1037,5175,5185,5170,5180,373297
|
|
20200605,1038,5175,5185,5175,5185,315062
|
|
20200605,1039,5185,5190,5180,5185,458549
|
|
20200605,1040,5180,5190,5180,5185,420922
|
|
20200605,1041,5185,5190,5180,5190,310006
|
|
20200605,1042,5190,5190,5185,5185,145176
|
|
20200605,1043,5185,5190,5175,5185,314896
|
|
20200605,1044,5180,5190,5180,5185,83013
|
|
20200605,1045,5185,5190,5180,5190,93372
|
|
20200605,1046,5190,5190,5175,5190,461585
|
|
20200605,1047,5190,5210,5185,5210,757796
|
|
20200605,1048,5205,5210,5195,5200,266040
|
|
20200605,1049,5200,5210,5195,5195,305435
|
|
20200605,1050,5200,5200,5190,5195,266892
|
|
20200605,1051,5195,5210,5195,5200,175199
|
|
20200605,1052,5200,5200,5185,5190,233476
|
|
20200605,1053,5190,5190,5185,5190,63945
|
|
20200605,1054,5190,5195,5180,5185,477384
|
|
20200605,1055,5185,5190,5175,5185,396824
|
|
20200605,1056,5185,5195,5180,5195,264074
|
|
20200605,1057,5195,5195,5180,5190,124215
|
|
20200605,1058,5190,5190,5180,5185,62596
|
|
20200605,1059,5185,5190,5180,5185,123858
|
|
20200605,1100,5185,5190,5185,5190,222745
|
|
20200605,1101,5195,5195,5185,5190,68676
|
|
20200605,1102,5190,5200,5185,5195,322020
|
|
20200605,1103,5195,5195,5185,5185,135522
|
|
20200605,1104,5195,5200,5190,5200,161606
|
|
20200605,1105,5195,5200,5185,5185,221034
|
|
20200605,1106,5190,5190,5175,5180,398872
|
|
20200605,1107,5180,5185,5175,5180,193776
|
|
20200605,1108,5180,5180,5170,5180,495859
|
|
20200605,1109,5180,5185,5175,5180,128891
|
|
20200605,1110,5185,5185,5175,5185,53699
|
|
20200605,1111,5180,5185,5180,5180,226970
|
|
20200605,1112,5180,5185,5175,5185,117430
|
|
20200605,1113,5180,5185,5175,5175,269763
|
|
20200605,1114,5175,5180,5170,5175,126631
|
|
20200605,1115,5175,5175,5170,5175,828787
|
|
20200605,1116,5180,5180,5165,5175,377232
|
|
20200605,1117,5175,5180,5170,5175,193520
|
|
20200605,1118,5175,5180,5170,5175,167887
|
|
20200605,1119,5175,5175,5165,5165,313912
|
|
20200605,1120,5170,5170,5160,5165,737213
|
|
20200605,1121,5165,5170,5155,5160,704260
|
|
20200605,1122,5160,5165,5155,5165,295144
|
|
20200605,1123,5160,5165,5155,5160,245709
|
|
20200605,1124,5160,5165,5155,5165,144821
|
|
20200605,1125,5160,5170,5160,5165,376421
|
|
20200605,1126,5165,5170,5155,5160,185094
|
|
20200605,1127,5160,5170,5155,5170,272558
|
|
20200605,1128,5170,5170,5160,5165,279924
|
|
20200605,1129,5165,5170,5165,5165,55706
|
|
20200605,1130,5170,5180,5165,5180,785207
|
|
20200605,1131,5180,5180,5170,5170,198308
|
|
20200605,1132,5170,5170,5155,5160,490144
|
|
20200605,1133,5160,5165,5155,5160,105452
|
|
20200605,1134,5160,5160,5155,5155,471177
|
|
20200605,1135,5155,5155,5145,5150,666502
|
|
20200605,1136,5150,5160,5150,5155,665233
|
|
20200605,1137,5155,5160,5150,5160,161448
|
|
20200605,1138,5160,5160,5150,5160,107429
|
|
20200605,1139,5160,5165,5155,5160,487157
|
|
20200605,1140,5160,5165,5160,5165,283708
|
|
20200605,1141,5165,5170,5155,5165,281360
|
|
20200605,1142,5165,5170,5160,5165,63211
|
|
20200605,1143,5165,5165,5160,5165,40567
|
|
20200605,1144,5165,5165,5160,5160,165479
|
|
20200605,1145,5160,5165,5155,5165,234704
|
|
20200605,1146,5165,5170,5160,5170,139127
|
|
20200605,1147,5170,5170,5160,5165,310350
|
|
20200605,1148,5165,5165,5160,5160,57373
|
|
20200605,1149,5165,5165,5150,5155,487703
|
|
20200605,1150,5160,5160,5150,5155,138362
|
|
20200605,1151,5160,5165,5155,5165,164848
|
|
20200605,1152,5165,5165,5160,5165,33885
|
|
20200605,1153,5165,5175,5165,5170,511928
|
|
20200605,1154,5170,5180,5165,5180,327750
|
|
20200605,1155,5180,5180,5170,5175,426567
|
|
20200605,1156,5175,5175,5170,5170,235280
|
|
20200605,1157,5175,5180,5170,5180,120476
|
|
20200605,1158,5180,5185,5175,5185,566312
|
|
20200605,1159,5185,5185,5175,5185,209710
|
|
20200605,1200,5180,5185,5175,5175,67158
|
|
20200605,1201,5180,5185,5175,5185,121178
|
|
20200605,1202,5185,5185,5175,5175,166666
|
|
20200605,1203,5180,5180,5165,5175,338952
|
|
20200605,1204,5175,5175,5170,5175,39029
|
|
20200605,1205,5175,5175,5165,5175,194018
|
|
20200605,1206,5170,5170,5165,5170,131263
|
|
20200605,1207,5170,5170,5165,5170,39003
|
|
20200605,1208,5165,5170,5160,5170,78917
|
|
20200605,1209,5170,5175,5165,5170,133965
|
|
20200605,1210,5175,5175,5165,5170,107991
|
|
20200605,1211,5175,5175,5165,5170,22992
|
|
20200605,1212,5170,5170,5165,5170,40929
|
|
20200605,1213,5170,5170,5160,5165,222794
|
|
20200605,1214,5165,5165,5155,5160,180664
|
|
20200605,1215,5160,5160,5155,5160,55566
|
|
20200605,1216,5160,5160,5155,5160,147342
|
|
20200605,1217,5155,5160,5155,5160,144224
|
|
20200605,1218,5160,5160,5150,5155,249764
|
|
20200605,1219,5155,5155,5150,5155,29219
|
|
20200605,1220,5150,5155,5145,5150,884754
|
|
20200605,1221,5150,5155,5150,5155,102528
|
|
20200605,1222,5155,5155,5150,5155,120378
|
|
20200605,1223,5150,5160,5150,5155,176872
|
|
20200605,1224,5155,5160,5155,5160,69385
|
|
20200605,1225,5160,5160,5150,5155,192162
|
|
20200605,1226,5150,5160,5150,5160,99666
|
|
20200605,1227,5160,5160,5150,5155,116102
|
|
20200605,1228,5155,5155,5150,5150,23494
|
|
20200605,1229,5150,5155,5145,5145,603159
|
|
20200605,1230,5145,5155,5145,5150,392173
|
|
20200605,1231,5150,5155,5145,5155,108726
|
|
20200605,1232,5155,5160,5150,5155,282848
|
|
20200605,1233,5160,5165,5155,5165,204068
|
|
20200605,1234,5165,5170,5160,5160,423221
|
|
20200605,1235,5160,5160,5155,5160,70248
|
|
20200605,1236,5160,5165,5155,5165,105908
|
|
20200605,1237,5165,5165,5160,5160,256551
|
|
20200605,1238,5165,5165,5155,5160,241230
|
|
20200605,1239,5160,5160,5150,5155,210924
|
|
20200605,1240,5155,5160,5150,5155,66064
|
|
20200605,1241,5155,5160,5150,5160,206614
|
|
20200605,1242,5160,5165,5155,5160,118370
|
|
20200605,1243,5165,5165,5155,5165,110484
|
|
20200605,1244,5165,5165,5160,5165,184284
|
|
20200605,1245,5165,5165,5155,5165,150291
|
|
20200605,1246,5165,5165,5155,5160,112417
|
|
20200605,1247,5160,5165,5160,5160,8395
|
|
20200605,1248,5165,5165,5160,5165,42377
|
|
20200605,1249,5165,5170,5160,5165,254007
|
|
20200605,1250,5170,5170,5160,5165,154048
|
|
20200605,1251,5160,5160,5155,5160,56411
|
|
20200605,1252,5160,5160,5150,5155,323224
|
|
20200605,1253,5155,5160,5150,5155,217593
|
|
20200605,1254,5155,5155,5145,5150,613416
|
|
20200605,1255,5150,5155,5145,5145,390707
|
|
20200605,1256,5145,5150,5140,5145,389488
|
|
20200605,1257,5145,5150,5140,5145,257830
|
|
20200605,1258,5145,5150,5140,5140,232411
|
|
20200605,1259,5140,5145,5135,5140,1287357
|
|
20200605,1300,5145,5145,5135,5140,383496
|
|
20200605,1301,5140,5145,5135,5140,201626
|
|
20200605,1302,5140,5145,5140,5145,139637
|
|
20200605,1303,5140,5150,5140,5145,354667
|
|
20200605,1304,5145,5150,5140,5145,204216
|
|
20200605,1305,5145,5145,5140,5140,336951
|
|
20200605,1306,5140,5145,5135,5140,178769
|
|
20200605,1307,5140,5145,5135,5140,279973
|
|
20200605,1308,5140,5140,5130,5130,797096
|
|
20200605,1309,5130,5140,5130,5135,447693
|
|
20200605,1310,5140,5140,5130,5130,277796
|
|
20200605,1311,5135,5135,5130,5135,68952
|
|
20200605,1312,5130,5135,5125,5130,314450
|
|
20200605,1313,5130,5130,5120,5125,789741
|
|
20200605,1314,5125,5125,5110,5115,787317
|
|
20200605,1315,5115,5125,5115,5120,495045
|
|
20200605,1316,5120,5120,5115,5115,305052
|
|
20200605,1317,5115,5115,5105,5110,824807
|
|
20200605,1318,5110,5115,5105,5105,437004
|
|
20200605,1319,5110,5115,5105,5110,318104
|
|
20200605,1320,5110,5110,5105,5110,171164
|
|
20200605,1321,5110,5110,5095,5095,1026770
|
|
20200605,1322,5100,5105,5090,5095,1185772
|
|
20200605,1323,5095,5100,5085,5090,899322
|
|
20200605,1324,5090,5105,5090,5105,1115589
|
|
20200605,1325,5105,5105,5095,5100,605132
|
|
20200605,1326,5100,5100,5090,5095,271630
|
|
20200605,1327,5095,5095,5085,5095,775505
|
|
20200605,1328,5095,5100,5090,5095,367432
|
|
20200605,1329,5095,5100,5090,5095,442787
|
|
20200605,1330,5095,5095,5090,5095,270079
|
|
20200605,1331,5095,5095,5090,5095,113876
|
|
20200605,1332,5095,5095,5085,5090,427015
|
|
20200605,1333,5090,5090,5085,5090,311113
|
|
20200605,1334,5095,5100,5085,5095,420280
|
|
20200605,1335,5095,5100,5095,5100,440957
|
|
20200605,1336,5100,5110,5095,5105,423182
|
|
20200605,1337,5110,5110,5100,5110,595872
|
|
20200605,1338,5110,5115,5100,5105,651745
|
|
20200605,1339,5100,5110,5100,5105,201106
|
|
20200605,1340,5105,5110,5100,5100,386987
|
|
20200605,1341,5100,5105,5095,5100,232782
|
|
20200605,1342,5095,5100,5090,5095,343740
|
|
20200605,1343,5095,5100,5085,5090,588198
|
|
20200605,1344,5085,5095,5085,5090,189746
|
|
20200605,1345,5090,5100,5090,5100,399149
|
|
20200605,1346,5100,5100,5090,5095,130479
|
|
20200605,1347,5095,5095,5090,5095,59028
|
|
20200605,1348,5095,5095,5090,5095,53130
|
|
20200605,1349,5095,5095,5090,5095,51141
|
|
20200605,1350,5095,5095,5090,5090,362093
|
|
20200605,1351,5095,5095,5085,5090,348625
|
|
20200605,1352,5095,5095,5085,5095,229402
|
|
20200605,1353,5090,5100,5090,5100,638738
|
|
20200605,1354,5100,5100,5090,5090,151131
|
|
20200605,1355,5095,5095,5085,5095,374072
|
|
20200605,1356,5090,5105,5090,5100,1259982
|
|
20200605,1357,5100,5105,5095,5100,168558
|
|
20200605,1358,5100,5105,5090,5100,613670
|
|
20200605,1359,5095,5105,5095,5105,485172
|
|
20200605,1400,5105,5105,5095,5100,350215
|
|
20200605,1401,5100,5110,5095,5110,491914
|
|
20200605,1402,5110,5110,5100,5105,805272
|
|
20200605,1403,5105,5115,5105,5110,360813
|
|
20200605,1404,5110,5110,5100,5105,236689
|
|
20200605,1405,5105,5105,5095,5100,558191
|
|
20200605,1406,5100,5105,5095,5100,277375
|
|
20200605,1407,5105,5105,5095,5100,118462
|
|
20200605,1408,5095,5105,5095,5105,206799
|
|
20200605,1409,5105,5105,5100,5100,60209
|
|
20200605,1410,5105,5110,5100,5105,271920
|
|
20200605,1411,5105,5105,5095,5100,418902
|
|
20200605,1412,5100,5100,5095,5095,654735
|
|
20200605,1413,5095,5100,5090,5095,601851
|
|
20200605,1414,5095,5100,5090,5095,122464
|
|
20200605,1415,5095,5100,5095,5095,146012
|
|
20200605,1416,5100,5110,5095,5105,378757
|
|
20200605,1417,5105,5105,5095,5100,165587
|
|
20200605,1418,5100,5105,5095,5105,98866
|
|
20200605,1419,5105,5105,5095,5105,107098
|
|
20200605,1420,5105,5110,5100,5105,182459
|
|
20200605,1421,5105,5105,5095,5100,380250
|
|
20200605,1422,5100,5105,5095,5100,138804
|
|
20200605,1423,5100,5100,5095,5100,571057
|
|
20200605,1424,5095,5100,5090,5090,263271
|
|
20200605,1425,5095,5095,5085,5090,579245
|
|
20200605,1426,5085,5095,5085,5085,370110
|
|
20200605,1427,5090,5090,5085,5090,501935
|
|
20200605,1428,5090,5095,5085,5090,589837
|
|
20200605,1429,5090,5095,5085,5090,210620
|
|
20200605,1430,5085,5090,5080,5080,1037285
|
|
20200605,1431,5085,5085,5070,5075,559812
|
|
20200605,1432,5075,5080,5070,5075,609935
|
|
20200605,1433,5075,5075,5070,5070,123265
|
|
20200605,1434,5075,5075,5070,5075,333536
|
|
20200605,1435,5075,5085,5070,5080,948180
|
|
20200605,1436,5085,5090,5080,5085,1003516
|
|
20200605,1437,5085,5085,5075,5075,1092990
|
|
20200605,1438,5075,5080,5070,5075,534762
|
|
20200605,1439,5075,5085,5070,5080,246127
|
|
20200605,1440,5080,5090,5080,5085,638856
|
|
20200605,1441,5085,5090,5080,5085,217033
|
|
20200605,1442,5085,5090,5080,5085,383653
|
|
20200605,1443,5085,5095,5080,5090,711137
|
|
20200605,1444,5085,5095,5085,5090,279341
|
|
20200605,1445,5090,5095,5085,5095,241647
|
|
20200605,1446,5095,5100,5090,5100,620475
|
|
20200605,1447,5100,5100,5085,5090,340404
|
|
20200605,1448,5090,5095,5070,5075,1130949
|
|
20200605,1449,5075,5080,5060,5065,1004791
|
|
20200605,1450,5065,5075,5065,5065,752120
|
|
20200605,1451,5070,5075,5065,5070,1466741
|
|
20200605,1452,5070,5080,5070,5075,955617
|
|
20200605,1453,5075,5075,5065,5070,948770
|
|
20200605,1454,5065,5075,5065,5075,341092
|
|
20200605,1455,5075,5075,5065,5070,238830
|
|
20200605,1456,5070,5075,5065,5070,366583
|
|
20200605,1457,5070,5075,5065,5070,479391
|
|
20200605,1458,5070,5075,5065,5075,643889
|
|
20200605,1459,5075,5080,5070,5075,396958
|
|
20200605,1500,5075,5075,5065,5075,478180
|
|
20200605,1501,5075,5075,5060,5065,855874
|
|
20200605,1502,5065,5065,5055,5060,1255780
|
|
20200605,1503,5065,5070,5060,5065,526069
|
|
20200605,1504,5065,5070,5060,5070,255596
|
|
20200605,1505,5065,5070,5060,5065,281956
|
|
20200605,1506,5070,5070,5060,5065,280112
|
|
20200605,1507,5070,5070,5060,5065,234082
|
|
20200605,1508,5065,5065,5055,5060,396213
|
|
20200605,1509,5060,5065,5055,5065,557598
|
|
20200605,1510,5065,5070,5060,5065,1033081
|
|
20200605,1511,5065,5070,5060,5070,605490
|
|
20200605,1512,5070,5075,5065,5070,331888
|
|
20200605,1513,5065,5075,5065,5070,594116
|
|
20200605,1514,5070,5075,5070,5075,198884
|
|
20200605,1515,5075,5075,5070,5075,158438
|
|
20200605,1516,5075,5080,5070,5070,612746
|
|
20200605,1517,5070,5080,5065,5065,633474
|
|
20200605,1518,5065,5070,5060,5065,432554
|
|
20200605,1519,5065,5065,5060,5065,369637
|
|
20200605,1520,5065,5065,5060,5065,699240
|
|
20200605,1530,5060,5060,5060,5060,2508183
|