383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200610,0901,5090,5100,5065,5070,3424344
|
|
20200610,0902,5070,5070,5045,5070,1268321
|
|
20200610,0903,5070,5095,5060,5090,1353340
|
|
20200610,0904,5090,5105,5085,5100,1687019
|
|
20200610,0905,5100,5105,5090,5105,1076563
|
|
20200610,0906,5100,5125,5100,5115,1207757
|
|
20200610,0907,5115,5115,5105,5110,1227451
|
|
20200610,0908,5110,5110,5090,5090,1190291
|
|
20200610,0909,5090,5100,5090,5090,961977
|
|
20200610,0910,5090,5090,5070,5080,1090885
|
|
20200610,0911,5075,5090,5070,5085,1067534
|
|
20200610,0912,5080,5085,5065,5070,736366
|
|
20200610,0913,5070,5075,5060,5065,865837
|
|
20200610,0914,5060,5075,5055,5065,661063
|
|
20200610,0915,5070,5080,5065,5080,446499
|
|
20200610,0916,5080,5090,5075,5080,695008
|
|
20200610,0917,5080,5080,5065,5070,650515
|
|
20200610,0918,5070,5075,5055,5065,818294
|
|
20200610,0919,5065,5075,5055,5070,454576
|
|
20200610,0920,5070,5070,5055,5060,452968
|
|
20200610,0921,5055,5065,5050,5060,1496279
|
|
20200610,0922,5065,5065,5050,5060,487844
|
|
20200610,0923,5060,5065,5055,5065,299553
|
|
20200610,0924,5065,5070,5055,5065,407848
|
|
20200610,0925,5065,5065,5050,5060,405117
|
|
20200610,0926,5055,5060,5050,5060,270448
|
|
20200610,0927,5060,5070,5050,5060,456800
|
|
20200610,0928,5060,5070,5055,5070,378946
|
|
20200610,0929,5070,5080,5060,5080,480914
|
|
20200610,0930,5080,5080,5060,5065,383357
|
|
20200610,0931,5065,5065,5050,5050,730487
|
|
20200610,0932,5055,5060,5050,5055,419984
|
|
20200610,0933,5060,5065,5045,5050,1064797
|
|
20200610,0934,5050,5065,5045,5060,489270
|
|
20200610,0935,5060,5060,5050,5060,520873
|
|
20200610,0936,5055,5065,5055,5060,296423
|
|
20200610,0937,5060,5065,5055,5065,66257
|
|
20200610,0938,5065,5065,5055,5055,377914
|
|
20200610,0939,5055,5060,5050,5055,227628
|
|
20200610,0940,5060,5065,5055,5060,181785
|
|
20200610,0941,5060,5070,5060,5070,281272
|
|
20200610,0942,5070,5080,5065,5070,936622
|
|
20200610,0943,5070,5070,5060,5065,187647
|
|
20200610,0944,5070,5070,5060,5065,172556
|
|
20200610,0945,5070,5070,5065,5070,242625
|
|
20200610,0946,5070,5070,5065,5065,193511
|
|
20200610,0947,5065,5080,5065,5075,402698
|
|
20200610,0948,5080,5095,5075,5090,836598
|
|
20200610,0949,5090,5100,5090,5095,708782
|
|
20200610,0950,5095,5100,5085,5090,619971
|
|
20200610,0951,5095,5095,5085,5090,626261
|
|
20200610,0952,5095,5105,5090,5100,559137
|
|
20200610,0953,5095,5105,5090,5095,637341
|
|
20200610,0954,5095,5100,5085,5090,441664
|
|
20200610,0955,5095,5095,5085,5090,397540
|
|
20200610,0956,5090,5095,5080,5085,301407
|
|
20200610,0957,5085,5090,5080,5085,217641
|
|
20200610,0958,5090,5090,5075,5075,351366
|
|
20200610,0959,5075,5080,5075,5080,60074
|
|
20200610,1000,5075,5080,5065,5070,772946
|
|
20200610,1001,5070,5070,5060,5070,213222
|
|
20200610,1002,5070,5080,5065,5080,482360
|
|
20200610,1003,5080,5085,5080,5085,362983
|
|
20200610,1004,5090,5090,5075,5080,242536
|
|
20200610,1005,5080,5085,5080,5085,79164
|
|
20200610,1006,5080,5090,5080,5080,225022
|
|
20200610,1007,5085,5085,5070,5075,283338
|
|
20200610,1008,5075,5075,5065,5065,217696
|
|
20200610,1009,5070,5070,5060,5065,374884
|
|
20200610,1010,5065,5070,5060,5070,112931
|
|
20200610,1011,5070,5070,5055,5060,691232
|
|
20200610,1012,5060,5060,5050,5060,674937
|
|
20200610,1013,5060,5060,5040,5050,1205567
|
|
20200610,1014,5050,5055,5045,5055,533106
|
|
20200610,1015,5055,5055,5050,5055,304967
|
|
20200610,1016,5055,5055,5045,5050,343718
|
|
20200610,1017,5055,5055,5045,5050,328895
|
|
20200610,1018,5050,5050,5040,5045,445525
|
|
20200610,1019,5050,5060,5040,5055,598997
|
|
20200610,1020,5060,5060,5050,5060,212354
|
|
20200610,1021,5055,5060,5050,5055,177296
|
|
20200610,1022,5050,5060,5050,5060,511549
|
|
20200610,1023,5055,5060,5050,5055,218492
|
|
20200610,1024,5055,5060,5050,5060,165886
|
|
20200610,1025,5055,5060,5050,5060,98918
|
|
20200610,1026,5060,5065,5055,5065,406319
|
|
20200610,1027,5060,5065,5050,5055,249486
|
|
20200610,1028,5055,5055,5050,5050,134623
|
|
20200610,1029,5055,5060,5050,5055,157120
|
|
20200610,1030,5055,5060,5050,5055,51175
|
|
20200610,1031,5060,5065,5055,5065,508815
|
|
20200610,1032,5065,5070,5060,5060,128011
|
|
20200610,1033,5060,5065,5045,5050,694385
|
|
20200610,1034,5050,5055,5045,5055,150220
|
|
20200610,1035,5050,5065,5050,5065,233407
|
|
20200610,1036,5065,5065,5055,5060,225912
|
|
20200610,1037,5060,5065,5050,5050,231104
|
|
20200610,1038,5055,5060,5050,5055,93494
|
|
20200610,1039,5060,5060,5050,5060,211607
|
|
20200610,1040,5060,5065,5055,5060,302447
|
|
20200610,1041,5060,5065,5050,5055,237277
|
|
20200610,1042,5055,5060,5050,5060,517143
|
|
20200610,1043,5055,5065,5055,5060,179962
|
|
20200610,1044,5060,5060,5055,5060,199602
|
|
20200610,1045,5060,5060,5050,5055,183710
|
|
20200610,1046,5055,5060,5055,5055,264923
|
|
20200610,1047,5055,5055,5045,5045,598937
|
|
20200610,1048,5050,5050,5045,5050,103456
|
|
20200610,1049,5050,5050,5045,5050,126706
|
|
20200610,1050,5050,5055,5045,5050,115431
|
|
20200610,1051,5050,5055,5045,5050,140929
|
|
20200610,1052,5050,5050,5040,5040,1060339
|
|
20200610,1053,5040,5040,5035,5035,993268
|
|
20200610,1054,5040,5040,5025,5030,734240
|
|
20200610,1055,5030,5030,5020,5030,446304
|
|
20200610,1056,5030,5035,5025,5035,292963
|
|
20200610,1057,5030,5035,5020,5025,727873
|
|
20200610,1058,5025,5030,5020,5030,292280
|
|
20200610,1059,5030,5035,5025,5030,378283
|
|
20200610,1100,5030,5035,5025,5035,127290
|
|
20200610,1101,5035,5035,5025,5030,164171
|
|
20200610,1102,5030,5030,5025,5030,389564
|
|
20200610,1103,5030,5030,5015,5020,428332
|
|
20200610,1104,5020,5025,5015,5020,488814
|
|
20200610,1105,5020,5020,5010,5015,312413
|
|
20200610,1106,5015,5020,5010,5015,343721
|
|
20200610,1107,5020,5020,5010,5020,290941
|
|
20200610,1108,5015,5020,5010,5020,333954
|
|
20200610,1109,5015,5020,5010,5020,171173
|
|
20200610,1110,5020,5030,5015,5025,403463
|
|
20200610,1111,5025,5030,5015,5025,231209
|
|
20200610,1112,5020,5025,5015,5020,100994
|
|
20200610,1113,5020,5025,5015,5025,98921
|
|
20200610,1114,5020,5025,5020,5025,142373
|
|
20200610,1115,5025,5025,5020,5025,40145
|
|
20200610,1116,5025,5030,5020,5025,288423
|
|
20200610,1117,5030,5030,5025,5030,150373
|
|
20200610,1118,5030,5030,5025,5025,69537
|
|
20200610,1119,5025,5030,5020,5025,148728
|
|
20200610,1120,5025,5030,5020,5030,44552
|
|
20200610,1121,5030,5040,5025,5035,504229
|
|
20200610,1122,5035,5050,5035,5050,651202
|
|
20200610,1123,5045,5050,5035,5040,291997
|
|
20200610,1124,5040,5045,5035,5040,383062
|
|
20200610,1125,5045,5045,5035,5035,246245
|
|
20200610,1126,5035,5045,5035,5035,220008
|
|
20200610,1127,5040,5050,5040,5050,404251
|
|
20200610,1128,5050,5055,5040,5045,156485
|
|
20200610,1129,5045,5050,5040,5040,120427
|
|
20200610,1130,5045,5050,5040,5045,160526
|
|
20200610,1131,5050,5050,5035,5045,172032
|
|
20200610,1132,5040,5045,5040,5045,128214
|
|
20200610,1133,5045,5050,5040,5045,142141
|
|
20200610,1134,5050,5065,5045,5055,887022
|
|
20200610,1135,5060,5060,5050,5055,227514
|
|
20200610,1136,5055,5060,5050,5055,200549
|
|
20200610,1137,5055,5065,5055,5060,383115
|
|
20200610,1138,5065,5070,5055,5055,377480
|
|
20200610,1139,5060,5065,5060,5065,146866
|
|
20200610,1140,5065,5065,5055,5060,386164
|
|
20200610,1141,5060,5065,5055,5055,322994
|
|
20200610,1142,5055,5060,5050,5060,136093
|
|
20200610,1143,5060,5060,5050,5055,96063
|
|
20200610,1144,5055,5060,5055,5060,161903
|
|
20200610,1145,5055,5065,5055,5060,291353
|
|
20200610,1146,5060,5065,5055,5060,66586
|
|
20200610,1147,5060,5065,5055,5055,85408
|
|
20200610,1148,5055,5060,5050,5050,163168
|
|
20200610,1149,5050,5055,5045,5050,401863
|
|
20200610,1150,5050,5055,5050,5055,106029
|
|
20200610,1151,5055,5055,5050,5055,137943
|
|
20200610,1152,5050,5055,5050,5050,85739
|
|
20200610,1153,5050,5050,5045,5050,174426
|
|
20200610,1154,5050,5050,5045,5050,43427
|
|
20200610,1155,5050,5055,5050,5050,37066
|
|
20200610,1156,5050,5055,5050,5055,6560
|
|
20200610,1157,5050,5055,5045,5045,251049
|
|
20200610,1158,5045,5045,5040,5040,198850
|
|
20200610,1159,5040,5045,5040,5040,43197
|
|
20200610,1200,5045,5045,5040,5045,80553
|
|
20200610,1201,5045,5045,5035,5040,218101
|
|
20200610,1202,5040,5045,5035,5040,91075
|
|
20200610,1203,5040,5040,5035,5035,48937
|
|
20200610,1204,5040,5040,5035,5035,41380
|
|
20200610,1205,5040,5045,5035,5040,84942
|
|
20200610,1206,5040,5045,5040,5040,120841
|
|
20200610,1207,5040,5045,5040,5045,172356
|
|
20200610,1208,5045,5050,5040,5045,166758
|
|
20200610,1209,5040,5045,5040,5045,52271
|
|
20200610,1210,5045,5045,5040,5045,49540
|
|
20200610,1211,5040,5045,5040,5045,32786
|
|
20200610,1212,5040,5045,5030,5035,363558
|
|
20200610,1213,5035,5035,5030,5035,69834
|
|
20200610,1214,5035,5040,5030,5035,50059
|
|
20200610,1215,5035,5045,5035,5040,133697
|
|
20200610,1216,5040,5045,5035,5040,60222
|
|
20200610,1217,5045,5050,5040,5045,669396
|
|
20200610,1218,5045,5050,5045,5050,246275
|
|
20200610,1219,5055,5055,5045,5050,277138
|
|
20200610,1220,5050,5050,5045,5050,151597
|
|
20200610,1221,5050,5050,5045,5050,67683
|
|
20200610,1222,5050,5050,5045,5050,31288
|
|
20200610,1223,5050,5050,5045,5050,7254
|
|
20200610,1224,5050,5050,5045,5045,31543
|
|
20200610,1225,5050,5050,5045,5050,40469
|
|
20200610,1226,5050,5050,5045,5050,8813
|
|
20200610,1227,5050,5060,5045,5055,511945
|
|
20200610,1228,5055,5060,5055,5060,65598
|
|
20200610,1229,5060,5060,5055,5055,159490
|
|
20200610,1230,5055,5060,5050,5055,86763
|
|
20200610,1231,5055,5055,5050,5050,82425
|
|
20200610,1232,5050,5055,5050,5055,18819
|
|
20200610,1233,5055,5055,5050,5055,25398
|
|
20200610,1234,5055,5055,5050,5055,252759
|
|
20200610,1235,5055,5060,5055,5055,22129
|
|
20200610,1236,5060,5065,5055,5055,304641
|
|
20200610,1237,5055,5055,5050,5055,56844
|
|
20200610,1238,5055,5060,5055,5055,55555
|
|
20200610,1239,5055,5055,5050,5050,216371
|
|
20200610,1240,5045,5050,5040,5045,245201
|
|
20200610,1241,5045,5050,5045,5045,25713
|
|
20200610,1242,5050,5050,5045,5050,157351
|
|
20200610,1243,5055,5055,5045,5050,74854
|
|
20200610,1244,5045,5050,5045,5045,7618
|
|
20200610,1245,5045,5050,5045,5045,14280
|
|
20200610,1246,5050,5050,5045,5050,12535
|
|
20200610,1247,5045,5050,5045,5045,20112
|
|
20200610,1248,5050,5055,5045,5055,191126
|
|
20200610,1249,5055,5060,5050,5055,205035
|
|
20200610,1250,5060,5060,5055,5055,23565
|
|
20200610,1251,5060,5070,5055,5065,698604
|
|
20200610,1252,5065,5065,5055,5060,277994
|
|
20200610,1253,5065,5070,5060,5070,137874
|
|
20200610,1254,5070,5070,5060,5065,384663
|
|
20200610,1255,5070,5075,5065,5070,193966
|
|
20200610,1256,5070,5075,5065,5070,149140
|
|
20200610,1257,5070,5070,5065,5065,47641
|
|
20200610,1258,5070,5070,5060,5060,597266
|
|
20200610,1259,5065,5065,5055,5060,285869
|
|
20200610,1300,5060,5060,5055,5060,82262
|
|
20200610,1301,5060,5060,5055,5055,119848
|
|
20200610,1302,5060,5060,5050,5055,156491
|
|
20200610,1303,5050,5055,5050,5050,593924
|
|
20200610,1304,5050,5060,5050,5060,187931
|
|
20200610,1305,5055,5060,5055,5055,7407
|
|
20200610,1306,5060,5060,5055,5055,38967
|
|
20200610,1307,5055,5065,5055,5060,177881
|
|
20200610,1308,5060,5060,5055,5060,36197
|
|
20200610,1309,5060,5070,5055,5070,301444
|
|
20200610,1310,5070,5075,5065,5075,509974
|
|
20200610,1311,5075,5080,5070,5080,440462
|
|
20200610,1312,5075,5080,5070,5070,238351
|
|
20200610,1313,5075,5080,5070,5075,112606
|
|
20200610,1314,5075,5075,5065,5070,226218
|
|
20200610,1315,5070,5075,5065,5070,210531
|
|
20200610,1316,5075,5075,5065,5070,118784
|
|
20200610,1317,5075,5080,5070,5080,204438
|
|
20200610,1318,5080,5080,5070,5075,557129
|
|
20200610,1319,5075,5075,5070,5075,89290
|
|
20200610,1320,5075,5085,5075,5080,245828
|
|
20200610,1321,5080,5080,5065,5075,347016
|
|
20200610,1322,5075,5075,5070,5070,63528
|
|
20200610,1323,5075,5075,5070,5075,112298
|
|
20200610,1324,5075,5085,5070,5085,625291
|
|
20200610,1325,5080,5090,5080,5085,401841
|
|
20200610,1326,5080,5085,5075,5080,394084
|
|
20200610,1327,5080,5085,5080,5085,245141
|
|
20200610,1328,5085,5090,5075,5080,388511
|
|
20200610,1329,5080,5085,5075,5075,136014
|
|
20200610,1330,5080,5080,5075,5075,202787
|
|
20200610,1331,5070,5080,5065,5070,356898
|
|
20200610,1332,5070,5075,5070,5075,149178
|
|
20200610,1333,5075,5075,5070,5070,244696
|
|
20200610,1334,5070,5075,5065,5070,245057
|
|
20200610,1335,5065,5075,5060,5065,282953
|
|
20200610,1336,5070,5070,5065,5070,192812
|
|
20200610,1337,5070,5075,5070,5075,170037
|
|
20200610,1338,5080,5080,5070,5075,195260
|
|
20200610,1339,5080,5080,5070,5075,112388
|
|
20200610,1340,5075,5080,5070,5075,72204
|
|
20200610,1341,5075,5080,5070,5070,68890
|
|
20200610,1342,5070,5075,5065,5070,292551
|
|
20200610,1343,5075,5075,5070,5075,41140
|
|
20200610,1344,5075,5075,5065,5070,156035
|
|
20200610,1345,5075,5075,5065,5075,205003
|
|
20200610,1346,5070,5075,5065,5065,317265
|
|
20200610,1347,5065,5070,5065,5065,28723
|
|
20200610,1348,5065,5070,5060,5065,133207
|
|
20200610,1349,5070,5070,5065,5070,21246
|
|
20200610,1350,5070,5070,5065,5070,73090
|
|
20200610,1351,5065,5070,5060,5065,191041
|
|
20200610,1352,5065,5065,5055,5065,518605
|
|
20200610,1353,5060,5065,5060,5065,365924
|
|
20200610,1354,5060,5065,5060,5065,27436
|
|
20200610,1355,5065,5065,5060,5060,104694
|
|
20200610,1356,5065,5070,5060,5065,195069
|
|
20200610,1357,5065,5070,5060,5065,50437
|
|
20200610,1358,5065,5070,5060,5065,114902
|
|
20200610,1359,5070,5075,5065,5070,241256
|
|
20200610,1400,5070,5075,5070,5075,27344
|
|
20200610,1401,5075,5075,5060,5065,169642
|
|
20200610,1402,5060,5065,5050,5050,584031
|
|
20200610,1403,5050,5060,5050,5060,120567
|
|
20200610,1404,5060,5060,5050,5055,216570
|
|
20200610,1405,5055,5060,5055,5060,134018
|
|
20200610,1406,5060,5060,5055,5060,17471
|
|
20200610,1407,5060,5060,5055,5055,215625
|
|
20200610,1408,5055,5055,5050,5055,33611
|
|
20200610,1409,5050,5055,5050,5055,147920
|
|
20200610,1410,5055,5060,5050,5055,203899
|
|
20200610,1411,5060,5060,5055,5055,114517
|
|
20200610,1412,5055,5060,5055,5060,12891
|
|
20200610,1413,5060,5070,5055,5070,443498
|
|
20200610,1414,5065,5070,5060,5065,79166
|
|
20200610,1415,5065,5070,5060,5060,169517
|
|
20200610,1416,5060,5060,5050,5055,207210
|
|
20200610,1417,5055,5060,5055,5055,94875
|
|
20200610,1418,5060,5060,5055,5060,125250
|
|
20200610,1419,5060,5065,5055,5060,100386
|
|
20200610,1420,5060,5060,5050,5050,447924
|
|
20200610,1421,5050,5060,5050,5055,121099
|
|
20200610,1422,5055,5060,5055,5055,32951
|
|
20200610,1423,5055,5060,5055,5055,15143
|
|
20200610,1424,5055,5060,5055,5060,233992
|
|
20200610,1425,5060,5060,5055,5060,22107
|
|
20200610,1426,5060,5060,5055,5060,25403
|
|
20200610,1427,5060,5065,5055,5065,145518
|
|
20200610,1428,5065,5065,5060,5065,75478
|
|
20200610,1429,5060,5060,5050,5060,192373
|
|
20200610,1430,5055,5060,5055,5060,1821
|
|
20200610,1431,5055,5060,5050,5055,675692
|
|
20200610,1432,5050,5055,5045,5050,287095
|
|
20200610,1433,5050,5055,5040,5045,566596
|
|
20200610,1434,5040,5045,5035,5040,461042
|
|
20200610,1435,5035,5045,5035,5045,240815
|
|
20200610,1436,5045,5045,5035,5040,102160
|
|
20200610,1437,5040,5040,5030,5040,641630
|
|
20200610,1438,5040,5045,5035,5045,163350
|
|
20200610,1439,5040,5050,5040,5040,128806
|
|
20200610,1440,5045,5045,5040,5045,16051
|
|
20200610,1441,5040,5045,5035,5040,265443
|
|
20200610,1442,5040,5045,5035,5035,87415
|
|
20200610,1443,5040,5045,5035,5040,73521
|
|
20200610,1444,5045,5045,5040,5045,72371
|
|
20200610,1445,5045,5045,5030,5035,173281
|
|
20200610,1446,5035,5040,5030,5040,150668
|
|
20200610,1447,5040,5045,5035,5035,146583
|
|
20200610,1448,5035,5045,5035,5045,30647
|
|
20200610,1449,5040,5045,5040,5045,275595
|
|
20200610,1450,5045,5045,5040,5040,106007
|
|
20200610,1451,5040,5045,5035,5045,184802
|
|
20200610,1452,5045,5050,5040,5045,361262
|
|
20200610,1453,5045,5045,5040,5045,79764
|
|
20200610,1454,5045,5045,5040,5040,34953
|
|
20200610,1455,5040,5050,5040,5050,153892
|
|
20200610,1456,5050,5055,5045,5050,432415
|
|
20200610,1457,5050,5050,5045,5050,147054
|
|
20200610,1458,5045,5045,5040,5045,261216
|
|
20200610,1459,5045,5050,5040,5045,31379
|
|
20200610,1500,5040,5045,5035,5045,274826
|
|
20200610,1501,5045,5055,5040,5045,373601
|
|
20200610,1502,5045,5045,5035,5040,218547
|
|
20200610,1503,5040,5040,5030,5035,446813
|
|
20200610,1504,5035,5040,5030,5035,454733
|
|
20200610,1505,5035,5045,5030,5045,255919
|
|
20200610,1506,5045,5055,5040,5050,855705
|
|
20200610,1507,5050,5060,5050,5055,344473
|
|
20200610,1508,5055,5060,5050,5055,287187
|
|
20200610,1509,5055,5060,5050,5050,77533
|
|
20200610,1510,5055,5055,5045,5050,282169
|
|
20200610,1511,5050,5050,5040,5045,267739
|
|
20200610,1512,5045,5045,5035,5040,384331
|
|
20200610,1513,5040,5045,5035,5045,15791
|
|
20200610,1514,5045,5045,5040,5045,80579
|
|
20200610,1515,5040,5045,5035,5040,163678
|
|
20200610,1516,5040,5045,5035,5040,213154
|
|
20200610,1517,5040,5040,5035,5040,69490
|
|
20200610,1518,5040,5040,5035,5040,271209
|
|
20200610,1519,5040,5040,5035,5040,176135
|
|
20200610,1520,5040,5045,5035,5040,737473
|
|
20200610,1530,5045,5045,5045,5045,1127266
|