383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200608,0901,4880,4905,4875,4900,4655291
|
|
20200608,0902,4905,4930,4895,4925,2026841
|
|
20200608,0903,4925,4935,4910,4920,1451178
|
|
20200608,0904,4915,4935,4915,4930,1994058
|
|
20200608,0905,4930,4955,4925,4950,1589779
|
|
20200608,0906,4955,4965,4950,4960,1756646
|
|
20200608,0907,4960,4965,4945,4945,1341148
|
|
20200608,0908,4950,4950,4930,4945,1706875
|
|
20200608,0909,4945,4960,4945,4960,1246325
|
|
20200608,0910,4960,4975,4955,4960,801487
|
|
20200608,0911,4960,4975,4955,4975,720715
|
|
20200608,0912,4975,4975,4955,4960,826406
|
|
20200608,0913,4960,4985,4960,4965,1318579
|
|
20200608,0914,4965,4980,4965,4970,609557
|
|
20200608,0915,4975,5000,4970,5000,1175447
|
|
20200608,0916,5000,5010,4985,5000,1804727
|
|
20200608,0917,5005,5020,5000,5020,909220
|
|
20200608,0918,5015,5025,5005,5010,1414397
|
|
20200608,0919,5010,5025,5005,5015,951008
|
|
20200608,0920,5015,5030,5010,5030,1006343
|
|
20200608,0921,5030,5035,5020,5020,1065415
|
|
20200608,0922,5020,5025,5005,5015,1131898
|
|
20200608,0923,5015,5030,5005,5020,864475
|
|
20200608,0924,5025,5035,5020,5030,784917
|
|
20200608,0925,5030,5035,5010,5020,623224
|
|
20200608,0926,5020,5025,5010,5010,707074
|
|
20200608,0927,5010,5015,5005,5005,721019
|
|
20200608,0928,5010,5020,5005,5015,719417
|
|
20200608,0929,5015,5015,5005,5005,335898
|
|
20200608,0930,5005,5015,5000,5010,939119
|
|
20200608,0931,5010,5030,5010,5025,1001769
|
|
20200608,0932,5025,5045,5020,5045,1062075
|
|
20200608,0933,5045,5045,5030,5030,1177921
|
|
20200608,0934,5035,5055,5035,5050,1310590
|
|
20200608,0935,5050,5055,5040,5050,677392
|
|
20200608,0936,5050,5060,5045,5055,554429
|
|
20200608,0937,5055,5060,5050,5055,838566
|
|
20200608,0938,5055,5055,5040,5050,1008669
|
|
20200608,0939,5050,5070,5050,5070,870867
|
|
20200608,0940,5070,5080,5060,5080,1490510
|
|
20200608,0941,5080,5080,5060,5075,929220
|
|
20200608,0942,5080,5080,5050,5060,1400884
|
|
20200608,0943,5065,5070,5055,5055,719136
|
|
20200608,0944,5055,5060,5045,5050,756420
|
|
20200608,0945,5050,5060,5040,5060,757383
|
|
20200608,0946,5060,5065,5050,5050,578637
|
|
20200608,0947,5055,5055,5040,5040,467778
|
|
20200608,0948,5040,5055,5040,5045,404382
|
|
20200608,0949,5050,5050,5030,5030,794878
|
|
20200608,0950,5030,5040,5030,5035,393252
|
|
20200608,0951,5030,5030,5010,5015,1349347
|
|
20200608,0952,5020,5020,5000,5015,1250674
|
|
20200608,0953,5015,5020,5000,5005,785028
|
|
20200608,0954,5005,5005,4990,5000,1008341
|
|
20200608,0955,5005,5015,5000,5010,513579
|
|
20200608,0956,5015,5015,4995,5005,470401
|
|
20200608,0957,5005,5025,5000,5020,692227
|
|
20200608,0958,5020,5030,5015,5020,463766
|
|
20200608,0959,5025,5025,5010,5020,418775
|
|
20200608,1000,5015,5030,5015,5025,422253
|
|
20200608,1001,5025,5035,5015,5020,611509
|
|
20200608,1002,5020,5035,5010,5030,518474
|
|
20200608,1003,5030,5050,5025,5050,656932
|
|
20200608,1004,5045,5050,5040,5045,727004
|
|
20200608,1005,5045,5055,5040,5055,486981
|
|
20200608,1006,5050,5055,5040,5045,422655
|
|
20200608,1007,5045,5055,5040,5045,361620
|
|
20200608,1008,5045,5045,5035,5045,279286
|
|
20200608,1009,5045,5055,5040,5045,383159
|
|
20200608,1010,5050,5055,5045,5045,249547
|
|
20200608,1011,5050,5055,5045,5055,126045
|
|
20200608,1012,5055,5060,5035,5040,546225
|
|
20200608,1013,5040,5055,5035,5055,345110
|
|
20200608,1014,5055,5065,5050,5060,700785
|
|
20200608,1015,5060,5075,5060,5070,963577
|
|
20200608,1016,5070,5080,5065,5075,981590
|
|
20200608,1017,5075,5090,5075,5085,1030492
|
|
20200608,1018,5085,5090,5075,5080,808497
|
|
20200608,1019,5080,5100,5080,5100,932075
|
|
20200608,1020,5095,5100,5090,5095,788711
|
|
20200608,1021,5095,5110,5095,5105,1026012
|
|
20200608,1022,5105,5120,5100,5105,1755572
|
|
20200608,1023,5105,5110,5085,5090,1211993
|
|
20200608,1024,5090,5105,5090,5095,641712
|
|
20200608,1025,5095,5105,5090,5100,563632
|
|
20200608,1026,5100,5105,5085,5090,774843
|
|
20200608,1027,5090,5095,5085,5095,512450
|
|
20200608,1028,5090,5100,5085,5090,458578
|
|
20200608,1029,5095,5100,5080,5080,558522
|
|
20200608,1030,5085,5090,5075,5080,367827
|
|
20200608,1031,5085,5085,5055,5060,782522
|
|
20200608,1032,5060,5070,5055,5070,1072806
|
|
20200608,1033,5070,5070,5060,5065,494978
|
|
20200608,1034,5065,5070,5055,5065,240202
|
|
20200608,1035,5065,5070,5060,5060,263386
|
|
20200608,1036,5060,5065,5055,5065,171656
|
|
20200608,1037,5070,5075,5060,5065,339906
|
|
20200608,1038,5065,5075,5065,5075,525188
|
|
20200608,1039,5075,5080,5065,5075,411599
|
|
20200608,1040,5080,5095,5070,5090,1132053
|
|
20200608,1041,5090,5105,5085,5100,926871
|
|
20200608,1042,5105,5110,5095,5100,482449
|
|
20200608,1043,5100,5105,5090,5095,863670
|
|
20200608,1044,5095,5095,5075,5080,441746
|
|
20200608,1045,5085,5095,5075,5090,474578
|
|
20200608,1046,5090,5100,5085,5095,218501
|
|
20200608,1047,5090,5100,5085,5095,406447
|
|
20200608,1048,5095,5100,5085,5090,211304
|
|
20200608,1049,5095,5095,5085,5090,131149
|
|
20200608,1050,5090,5095,5080,5090,441610
|
|
20200608,1051,5090,5100,5085,5090,473707
|
|
20200608,1052,5090,5100,5085,5085,272351
|
|
20200608,1053,5085,5085,5075,5085,298834
|
|
20200608,1054,5085,5085,5070,5070,519650
|
|
20200608,1055,5075,5080,5065,5075,457390
|
|
20200608,1056,5075,5080,5075,5075,461930
|
|
20200608,1057,5075,5075,5065,5070,350853
|
|
20200608,1058,5075,5075,5065,5065,320423
|
|
20200608,1059,5070,5080,5065,5080,221910
|
|
20200608,1100,5075,5085,5075,5080,282190
|
|
20200608,1101,5080,5085,5075,5080,145444
|
|
20200608,1102,5085,5090,5080,5090,244224
|
|
20200608,1103,5090,5105,5085,5105,635341
|
|
20200608,1104,5105,5105,5090,5095,577473
|
|
20200608,1105,5095,5100,5090,5095,301267
|
|
20200608,1106,5095,5100,5085,5085,544421
|
|
20200608,1107,5090,5095,5080,5085,245848
|
|
20200608,1108,5090,5090,5080,5080,242430
|
|
20200608,1109,5085,5085,5070,5075,606857
|
|
20200608,1110,5080,5085,5075,5085,157926
|
|
20200608,1111,5080,5090,5075,5090,337047
|
|
20200608,1112,5090,5090,5075,5080,167555
|
|
20200608,1113,5080,5085,5065,5070,474080
|
|
20200608,1114,5065,5075,5060,5065,493163
|
|
20200608,1115,5065,5075,5065,5075,513347
|
|
20200608,1116,5075,5075,5060,5065,349076
|
|
20200608,1117,5065,5070,5060,5065,302867
|
|
20200608,1118,5065,5075,5065,5075,273816
|
|
20200608,1119,5075,5075,5065,5075,195576
|
|
20200608,1120,5070,5080,5070,5080,160605
|
|
20200608,1121,5075,5080,5075,5080,344603
|
|
20200608,1122,5080,5080,5070,5075,134130
|
|
20200608,1123,5075,5080,5065,5065,81431
|
|
20200608,1124,5070,5070,5060,5065,184153
|
|
20200608,1125,5070,5070,5060,5070,189801
|
|
20200608,1126,5070,5075,5060,5060,210393
|
|
20200608,1127,5060,5065,5050,5060,740168
|
|
20200608,1128,5060,5060,5040,5045,666029
|
|
20200608,1129,5045,5050,5035,5040,442931
|
|
20200608,1130,5045,5045,5030,5040,467621
|
|
20200608,1131,5040,5050,5035,5050,239032
|
|
20200608,1132,5045,5055,5045,5050,221038
|
|
20200608,1133,5050,5055,5045,5050,133038
|
|
20200608,1134,5050,5050,5035,5040,360320
|
|
20200608,1135,5040,5040,5025,5030,406409
|
|
20200608,1136,5030,5040,5025,5035,253967
|
|
20200608,1137,5035,5040,5030,5035,170366
|
|
20200608,1138,5035,5045,5035,5040,179635
|
|
20200608,1139,5045,5045,5035,5040,122051
|
|
20200608,1140,5045,5045,5035,5040,600749
|
|
20200608,1141,5040,5045,5035,5045,112453
|
|
20200608,1142,5045,5055,5040,5050,416945
|
|
20200608,1143,5055,5055,5040,5045,313512
|
|
20200608,1144,5045,5045,5035,5040,153713
|
|
20200608,1145,5040,5045,5040,5040,120405
|
|
20200608,1146,5045,5045,5040,5045,154248
|
|
20200608,1147,5045,5045,5035,5040,229108
|
|
20200608,1148,5040,5040,5030,5035,160911
|
|
20200608,1149,5040,5045,5035,5045,167906
|
|
20200608,1150,5045,5045,5035,5040,68640
|
|
20200608,1151,5045,5045,5040,5045,100849
|
|
20200608,1152,5045,5050,5045,5045,142754
|
|
20200608,1153,5045,5050,5045,5050,82187
|
|
20200608,1154,5050,5060,5045,5055,392081
|
|
20200608,1155,5055,5060,5050,5055,152129
|
|
20200608,1156,5055,5060,5050,5055,185002
|
|
20200608,1157,5055,5060,5050,5055,287692
|
|
20200608,1158,5060,5065,5055,5065,321602
|
|
20200608,1159,5060,5070,5060,5065,242821
|
|
20200608,1200,5060,5060,5055,5060,195440
|
|
20200608,1201,5065,5070,5060,5060,136293
|
|
20200608,1202,5065,5065,5055,5055,232991
|
|
20200608,1203,5055,5065,5055,5060,69166
|
|
20200608,1204,5065,5065,5055,5060,67906
|
|
20200608,1205,5055,5060,5050,5050,75041
|
|
20200608,1206,5050,5060,5050,5060,157583
|
|
20200608,1207,5060,5065,5055,5060,91556
|
|
20200608,1208,5060,5070,5060,5060,203647
|
|
20200608,1209,5060,5060,5050,5060,109312
|
|
20200608,1210,5060,5060,5050,5055,58626
|
|
20200608,1211,5060,5060,5050,5050,43997
|
|
20200608,1212,5055,5060,5050,5050,63483
|
|
20200608,1213,5055,5055,5040,5045,628737
|
|
20200608,1214,5045,5045,5040,5045,29899
|
|
20200608,1215,5040,5050,5040,5045,145926
|
|
20200608,1216,5050,5050,5040,5040,180613
|
|
20200608,1217,5040,5040,5030,5040,332344
|
|
20200608,1218,5040,5040,5035,5040,125916
|
|
20200608,1219,5040,5045,5035,5040,105464
|
|
20200608,1220,5040,5050,5040,5050,35564
|
|
20200608,1221,5050,5050,5040,5040,29546
|
|
20200608,1222,5045,5045,5040,5040,79769
|
|
20200608,1223,5040,5050,5040,5045,23148
|
|
20200608,1224,5050,5055,5045,5055,91489
|
|
20200608,1225,5055,5055,5050,5050,71814
|
|
20200608,1226,5055,5065,5050,5065,366220
|
|
20200608,1227,5065,5070,5065,5065,267090
|
|
20200608,1228,5065,5065,5060,5065,181956
|
|
20200608,1229,5060,5070,5060,5065,315332
|
|
20200608,1230,5065,5070,5060,5070,53345
|
|
20200608,1231,5070,5075,5060,5065,300752
|
|
20200608,1232,5065,5075,5060,5070,184529
|
|
20200608,1233,5070,5070,5060,5060,261301
|
|
20200608,1234,5060,5065,5055,5060,112544
|
|
20200608,1235,5060,5065,5060,5060,159294
|
|
20200608,1236,5065,5070,5060,5065,192356
|
|
20200608,1237,5065,5065,5060,5065,109316
|
|
20200608,1238,5065,5070,5060,5065,115101
|
|
20200608,1239,5065,5070,5060,5065,86390
|
|
20200608,1240,5065,5070,5065,5065,206902
|
|
20200608,1241,5065,5070,5065,5070,54461
|
|
20200608,1242,5070,5075,5065,5075,247064
|
|
20200608,1243,5070,5075,5065,5070,271224
|
|
20200608,1244,5070,5070,5065,5070,31403
|
|
20200608,1245,5070,5075,5070,5075,71838
|
|
20200608,1246,5070,5075,5065,5065,113034
|
|
20200608,1247,5070,5075,5060,5070,248033
|
|
20200608,1248,5070,5080,5070,5070,493420
|
|
20200608,1249,5075,5075,5070,5075,112306
|
|
20200608,1250,5075,5075,5070,5075,22397
|
|
20200608,1251,5070,5075,5070,5070,104458
|
|
20200608,1252,5070,5070,5060,5065,128886
|
|
20200608,1253,5065,5070,5060,5065,57932
|
|
20200608,1254,5070,5070,5065,5065,250566
|
|
20200608,1255,5070,5070,5060,5065,108776
|
|
20200608,1256,5065,5075,5060,5075,197195
|
|
20200608,1257,5075,5085,5070,5080,416980
|
|
20200608,1258,5080,5085,5075,5080,192465
|
|
20200608,1259,5080,5085,5075,5080,292003
|
|
20200608,1300,5080,5090,5080,5085,219620
|
|
20200608,1301,5085,5085,5075,5075,255272
|
|
20200608,1302,5080,5085,5075,5080,98427
|
|
20200608,1303,5080,5090,5080,5090,269915
|
|
20200608,1304,5090,5095,5085,5090,596515
|
|
20200608,1305,5090,5090,5085,5085,249729
|
|
20200608,1306,5090,5090,5080,5090,69310
|
|
20200608,1307,5090,5095,5085,5090,270881
|
|
20200608,1308,5085,5090,5075,5080,316763
|
|
20200608,1309,5085,5090,5080,5090,221248
|
|
20200608,1310,5090,5095,5085,5090,487587
|
|
20200608,1311,5090,5090,5085,5085,142929
|
|
20200608,1312,5085,5090,5080,5080,108178
|
|
20200608,1313,5085,5085,5075,5080,162018
|
|
20200608,1314,5080,5080,5070,5070,799865
|
|
20200608,1315,5070,5075,5070,5075,240788
|
|
20200608,1316,5075,5080,5070,5070,129249
|
|
20200608,1317,5070,5075,5065,5070,362455
|
|
20200608,1318,5065,5070,5050,5055,784164
|
|
20200608,1319,5060,5060,5050,5055,139463
|
|
20200608,1320,5055,5060,5050,5060,319013
|
|
20200608,1321,5060,5065,5055,5060,159895
|
|
20200608,1322,5060,5065,5055,5065,85920
|
|
20200608,1323,5060,5065,5055,5060,69236
|
|
20200608,1324,5060,5065,5055,5060,91110
|
|
20200608,1325,5065,5065,5055,5060,83218
|
|
20200608,1326,5060,5065,5055,5060,77395
|
|
20200608,1327,5065,5070,5060,5065,289859
|
|
20200608,1328,5065,5070,5060,5060,204935
|
|
20200608,1329,5065,5070,5060,5065,55789
|
|
20200608,1330,5065,5070,5060,5065,67213
|
|
20200608,1331,5065,5075,5060,5075,330464
|
|
20200608,1332,5070,5075,5065,5070,167950
|
|
20200608,1333,5070,5070,5060,5065,98719
|
|
20200608,1334,5070,5075,5065,5070,178691
|
|
20200608,1335,5070,5070,5065,5070,65047
|
|
20200608,1336,5070,5080,5070,5075,152613
|
|
20200608,1337,5080,5080,5070,5075,146061
|
|
20200608,1338,5075,5085,5070,5085,300939
|
|
20200608,1339,5085,5085,5075,5080,59664
|
|
20200608,1340,5080,5085,5075,5080,111899
|
|
20200608,1341,5080,5080,5075,5075,127557
|
|
20200608,1342,5075,5080,5065,5080,330927
|
|
20200608,1343,5080,5080,5070,5075,149950
|
|
20200608,1344,5075,5080,5070,5075,46621
|
|
20200608,1345,5075,5075,5070,5070,85660
|
|
20200608,1346,5075,5075,5065,5070,60926
|
|
20200608,1347,5070,5075,5070,5075,64680
|
|
20200608,1348,5070,5080,5070,5080,116757
|
|
20200608,1349,5080,5085,5075,5085,167830
|
|
20200608,1350,5085,5090,5080,5085,313208
|
|
20200608,1351,5085,5100,5085,5095,525042
|
|
20200608,1352,5095,5095,5085,5085,176364
|
|
20200608,1353,5090,5095,5085,5090,148307
|
|
20200608,1354,5090,5090,5080,5080,211860
|
|
20200608,1355,5080,5085,5070,5070,285927
|
|
20200608,1356,5075,5080,5070,5075,375195
|
|
20200608,1357,5075,5080,5070,5080,216254
|
|
20200608,1358,5080,5085,5075,5080,21890
|
|
20200608,1359,5075,5080,5075,5075,64980
|
|
20200608,1400,5075,5080,5070,5075,79627
|
|
20200608,1401,5080,5080,5075,5080,285107
|
|
20200608,1402,5080,5080,5065,5065,524050
|
|
20200608,1403,5065,5075,5065,5075,156865
|
|
20200608,1404,5075,5080,5070,5075,67523
|
|
20200608,1405,5075,5075,5070,5075,169665
|
|
20200608,1406,5075,5075,5070,5075,121530
|
|
20200608,1407,5075,5075,5065,5065,192806
|
|
20200608,1408,5060,5075,5060,5070,86538
|
|
20200608,1409,5075,5080,5070,5075,177901
|
|
20200608,1410,5075,5085,5075,5080,294231
|
|
20200608,1411,5075,5090,5075,5080,680921
|
|
20200608,1412,5080,5080,5075,5075,43112
|
|
20200608,1413,5080,5080,5075,5080,60430
|
|
20200608,1414,5080,5080,5070,5075,248670
|
|
20200608,1415,5075,5080,5065,5070,104313
|
|
20200608,1416,5070,5080,5065,5075,182915
|
|
20200608,1417,5075,5080,5070,5075,72078
|
|
20200608,1418,5080,5080,5070,5075,152108
|
|
20200608,1419,5080,5080,5075,5080,68514
|
|
20200608,1420,5080,5085,5075,5085,237597
|
|
20200608,1421,5080,5085,5075,5080,117618
|
|
20200608,1422,5080,5085,5080,5080,183817
|
|
20200608,1423,5080,5085,5075,5080,151942
|
|
20200608,1424,5080,5085,5080,5080,33696
|
|
20200608,1425,5085,5085,5075,5075,132724
|
|
20200608,1426,5080,5085,5075,5080,338272
|
|
20200608,1427,5080,5080,5075,5075,184463
|
|
20200608,1428,5080,5080,5070,5080,323227
|
|
20200608,1429,5080,5085,5075,5080,143956
|
|
20200608,1430,5080,5085,5075,5080,35508
|
|
20200608,1431,5085,5085,5080,5080,93491
|
|
20200608,1432,5080,5085,5075,5080,48933
|
|
20200608,1433,5080,5090,5075,5085,313309
|
|
20200608,1434,5090,5100,5085,5095,892611
|
|
20200608,1435,5100,5100,5085,5085,422710
|
|
20200608,1436,5085,5095,5085,5090,227869
|
|
20200608,1437,5095,5095,5090,5090,171023
|
|
20200608,1438,5095,5100,5090,5090,227924
|
|
20200608,1439,5095,5095,5090,5090,178882
|
|
20200608,1440,5095,5095,5090,5095,202402
|
|
20200608,1441,5095,5110,5095,5105,538527
|
|
20200608,1442,5105,5110,5095,5100,571620
|
|
20200608,1443,5100,5100,5090,5095,265572
|
|
20200608,1444,5095,5095,5090,5095,249173
|
|
20200608,1445,5095,5095,5085,5090,217971
|
|
20200608,1446,5090,5095,5090,5095,359055
|
|
20200608,1447,5095,5100,5090,5090,387444
|
|
20200608,1448,5090,5095,5085,5090,125206
|
|
20200608,1449,5095,5095,5080,5085,291516
|
|
20200608,1450,5080,5085,5075,5080,400590
|
|
20200608,1451,5080,5090,5075,5080,168378
|
|
20200608,1452,5080,5080,5065,5070,904249
|
|
20200608,1453,5070,5080,5065,5075,191920
|
|
20200608,1454,5070,5075,5060,5060,371386
|
|
20200608,1455,5065,5070,5055,5060,281887
|
|
20200608,1456,5055,5065,5055,5060,345577
|
|
20200608,1457,5065,5070,5060,5070,575601
|
|
20200608,1458,5070,5070,5065,5070,314027
|
|
20200608,1459,5070,5075,5065,5070,271995
|
|
20200608,1500,5070,5070,5060,5060,277004
|
|
20200608,1501,5065,5075,5060,5070,354018
|
|
20200608,1502,5070,5080,5065,5075,184452
|
|
20200608,1503,5080,5095,5075,5090,699328
|
|
20200608,1504,5090,5095,5085,5090,374435
|
|
20200608,1505,5090,5090,5080,5085,291731
|
|
20200608,1506,5085,5100,5085,5095,634579
|
|
20200608,1507,5095,5095,5090,5090,118786
|
|
20200608,1508,5090,5095,5085,5090,157674
|
|
20200608,1509,5090,5090,5080,5085,174224
|
|
20200608,1510,5085,5085,5075,5080,432480
|
|
20200608,1511,5080,5085,5075,5080,158656
|
|
20200608,1512,5080,5080,5070,5070,1066077
|
|
20200608,1513,5075,5080,5070,5075,421249
|
|
20200608,1514,5080,5080,5070,5080,46159
|
|
20200608,1515,5075,5080,5070,5075,139821
|
|
20200608,1516,5080,5080,5070,5070,371929
|
|
20200608,1517,5070,5075,5065,5070,181227
|
|
20200608,1518,5070,5080,5070,5075,357527
|
|
20200608,1519,5075,5080,5070,5075,331336
|
|
20200608,1520,5075,5075,5070,5070,202760
|
|
20200608,1530,5075,5075,5075,5075,2141568
|