383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200611,0901,5135,5140,5115,5120,2569802
|
|
20200611,0902,5115,5145,5115,5135,1958069
|
|
20200611,0903,5135,5140,5115,5120,1726865
|
|
20200611,0904,5120,5130,5105,5110,1051928
|
|
20200611,0905,5110,5115,5105,5110,926923
|
|
20200611,0906,5110,5135,5105,5135,2976876
|
|
20200611,0907,5130,5135,5120,5135,687025
|
|
20200611,0908,5135,5150,5125,5130,1780530
|
|
20200611,0909,5130,5130,5120,5125,461016
|
|
20200611,0910,5125,5130,5115,5115,339301
|
|
20200611,0911,5120,5120,5110,5110,730462
|
|
20200611,0912,5110,5125,5105,5125,1486793
|
|
20200611,0913,5125,5130,5115,5120,459430
|
|
20200611,0914,5125,5130,5115,5120,750974
|
|
20200611,0915,5120,5135,5120,5130,877107
|
|
20200611,0916,5130,5135,5115,5125,623729
|
|
20200611,0917,5125,5130,5120,5120,75791
|
|
20200611,0918,5125,5125,5115,5120,288401
|
|
20200611,0919,5120,5120,5100,5105,1022047
|
|
20200611,0920,5105,5115,5105,5105,694279
|
|
20200611,0921,5105,5115,5105,5110,474515
|
|
20200611,0922,5110,5120,5110,5115,267730
|
|
20200611,0923,5110,5115,5110,5110,315218
|
|
20200611,0924,5115,5115,5110,5115,66371
|
|
20200611,0925,5115,5115,5100,5105,1068761
|
|
20200611,0926,5105,5110,5100,5110,750294
|
|
20200611,0927,5110,5120,5105,5115,838947
|
|
20200611,0928,5115,5115,5100,5115,1206977
|
|
20200611,0929,5110,5115,5100,5105,319806
|
|
20200611,0930,5105,5105,5095,5095,679370
|
|
20200611,0931,5095,5100,5090,5090,1117804
|
|
20200611,0932,5095,5100,5085,5090,605160
|
|
20200611,0933,5090,5100,5085,5095,319317
|
|
20200611,0934,5095,5100,5090,5095,214701
|
|
20200611,0935,5095,5100,5090,5100,375964
|
|
20200611,0936,5100,5100,5090,5095,322239
|
|
20200611,0937,5100,5100,5090,5090,285637
|
|
20200611,0938,5095,5100,5090,5095,236550
|
|
20200611,0939,5095,5100,5090,5095,104660
|
|
20200611,0940,5100,5105,5095,5105,597444
|
|
20200611,0941,5105,5115,5100,5105,1070798
|
|
20200611,0942,5110,5110,5100,5105,186443
|
|
20200611,0943,5100,5110,5100,5100,189491
|
|
20200611,0944,5100,5105,5090,5095,569858
|
|
20200611,0945,5095,5100,5085,5090,626406
|
|
20200611,0946,5090,5100,5090,5095,365814
|
|
20200611,0947,5095,5095,5085,5095,464434
|
|
20200611,0948,5095,5095,5085,5090,248589
|
|
20200611,0949,5090,5095,5085,5090,119917
|
|
20200611,0950,5090,5095,5085,5090,211479
|
|
20200611,0951,5085,5095,5085,5090,324982
|
|
20200611,0952,5090,5095,5080,5080,1087204
|
|
20200611,0953,5080,5085,5080,5085,194306
|
|
20200611,0954,5085,5085,5080,5080,72648
|
|
20200611,0955,5080,5090,5075,5090,838680
|
|
20200611,0956,5090,5095,5080,5085,404619
|
|
20200611,0957,5090,5090,5080,5085,122224
|
|
20200611,0958,5085,5090,5085,5090,183409
|
|
20200611,0959,5090,5090,5085,5090,267109
|
|
20200611,1000,5095,5095,5085,5090,116844
|
|
20200611,1001,5095,5095,5080,5090,460733
|
|
20200611,1002,5090,5090,5080,5080,138472
|
|
20200611,1003,5080,5085,5075,5080,437868
|
|
20200611,1004,5080,5080,5075,5075,648795
|
|
20200611,1005,5075,5075,5060,5065,1474520
|
|
20200611,1006,5065,5070,5055,5060,681881
|
|
20200611,1007,5060,5065,5055,5060,512779
|
|
20200611,1008,5060,5065,5050,5055,882921
|
|
20200611,1009,5050,5060,5050,5055,436121
|
|
20200611,1010,5055,5060,5050,5055,242861
|
|
20200611,1011,5055,5060,5050,5060,362394
|
|
20200611,1012,5055,5055,5045,5045,932212
|
|
20200611,1013,5050,5055,5045,5050,596726
|
|
20200611,1014,5050,5055,5045,5050,619776
|
|
20200611,1015,5055,5060,5050,5055,291016
|
|
20200611,1016,5060,5065,5055,5065,415196
|
|
20200611,1017,5065,5070,5060,5065,552639
|
|
20200611,1018,5060,5065,5055,5060,362263
|
|
20200611,1019,5060,5065,5050,5065,351058
|
|
20200611,1020,5065,5070,5060,5065,262824
|
|
20200611,1021,5065,5065,5055,5060,170957
|
|
20200611,1022,5060,5070,5055,5065,143069
|
|
20200611,1023,5065,5065,5060,5060,497856
|
|
20200611,1024,5060,5070,5060,5070,199684
|
|
20200611,1025,5070,5070,5060,5065,198148
|
|
20200611,1026,5070,5070,5065,5065,19641
|
|
20200611,1027,5065,5075,5065,5070,529971
|
|
20200611,1028,5070,5070,5060,5065,372882
|
|
20200611,1029,5060,5065,5055,5065,89288
|
|
20200611,1030,5060,5060,5055,5060,179777
|
|
20200611,1031,5060,5070,5055,5060,356402
|
|
20200611,1032,5065,5070,5060,5065,60155
|
|
20200611,1033,5065,5070,5060,5065,53199
|
|
20200611,1034,5060,5060,5055,5060,817809
|
|
20200611,1035,5060,5065,5055,5060,205430
|
|
20200611,1036,5065,5065,5050,5050,392176
|
|
20200611,1037,5050,5060,5050,5055,177749
|
|
20200611,1038,5055,5055,5045,5055,658615
|
|
20200611,1039,5050,5055,5045,5050,361855
|
|
20200611,1040,5050,5055,5045,5055,102427
|
|
20200611,1041,5055,5060,5050,5050,513747
|
|
20200611,1042,5050,5055,5045,5050,58427
|
|
20200611,1043,5050,5055,5045,5050,435388
|
|
20200611,1044,5050,5055,5050,5055,37329
|
|
20200611,1045,5055,5055,5045,5050,274322
|
|
20200611,1046,5045,5055,5045,5045,199042
|
|
20200611,1047,5050,5055,5045,5055,267665
|
|
20200611,1048,5050,5060,5050,5055,419587
|
|
20200611,1049,5055,5060,5050,5060,90889
|
|
20200611,1050,5060,5060,5055,5060,30345
|
|
20200611,1051,5060,5070,5060,5070,827743
|
|
20200611,1052,5070,5075,5065,5070,429762
|
|
20200611,1053,5070,5075,5065,5075,276029
|
|
20200611,1054,5070,5075,5065,5070,356251
|
|
20200611,1055,5070,5075,5065,5075,198365
|
|
20200611,1056,5075,5075,5070,5070,223468
|
|
20200611,1057,5075,5075,5070,5070,354447
|
|
20200611,1058,5075,5075,5065,5070,224807
|
|
20200611,1059,5070,5075,5065,5070,162276
|
|
20200611,1100,5070,5075,5065,5070,562936
|
|
20200611,1101,5070,5075,5070,5070,175328
|
|
20200611,1102,5075,5080,5070,5075,562254
|
|
20200611,1103,5070,5085,5070,5080,480601
|
|
20200611,1104,5080,5085,5075,5080,280778
|
|
20200611,1105,5080,5085,5075,5080,190901
|
|
20200611,1106,5080,5085,5075,5085,388506
|
|
20200611,1107,5080,5090,5080,5085,347018
|
|
20200611,1108,5090,5090,5085,5085,535916
|
|
20200611,1109,5090,5095,5090,5095,428495
|
|
20200611,1110,5090,5095,5085,5090,227853
|
|
20200611,1111,5095,5100,5085,5090,744455
|
|
20200611,1112,5090,5095,5085,5085,297948
|
|
20200611,1113,5090,5090,5080,5080,309462
|
|
20200611,1114,5080,5085,5080,5080,63267
|
|
20200611,1115,5085,5085,5075,5080,258157
|
|
20200611,1116,5080,5080,5075,5075,55116
|
|
20200611,1117,5080,5080,5075,5075,206572
|
|
20200611,1118,5075,5080,5070,5075,402743
|
|
20200611,1119,5075,5080,5070,5080,213965
|
|
20200611,1120,5075,5080,5075,5075,97707
|
|
20200611,1121,5080,5080,5070,5070,226487
|
|
20200611,1122,5075,5075,5070,5070,319886
|
|
20200611,1123,5070,5075,5065,5070,169884
|
|
20200611,1124,5070,5075,5070,5075,93093
|
|
20200611,1125,5075,5075,5065,5070,272359
|
|
20200611,1126,5070,5075,5070,5075,165736
|
|
20200611,1127,5075,5075,5065,5075,326180
|
|
20200611,1128,5075,5075,5065,5070,127603
|
|
20200611,1129,5070,5075,5065,5070,90111
|
|
20200611,1130,5070,5075,5070,5075,35105
|
|
20200611,1131,5075,5080,5070,5080,253720
|
|
20200611,1132,5075,5080,5070,5080,72219
|
|
20200611,1133,5080,5080,5075,5075,263223
|
|
20200611,1134,5075,5085,5075,5085,275613
|
|
20200611,1135,5085,5085,5080,5085,117859
|
|
20200611,1136,5085,5090,5080,5080,396257
|
|
20200611,1137,5080,5085,5080,5085,31782
|
|
20200611,1138,5085,5090,5080,5085,112476
|
|
20200611,1139,5085,5090,5085,5090,56100
|
|
20200611,1140,5090,5090,5080,5085,59168
|
|
20200611,1141,5085,5085,5080,5080,54706
|
|
20200611,1142,5080,5085,5070,5080,364302
|
|
20200611,1143,5075,5075,5070,5075,54926
|
|
20200611,1144,5075,5085,5075,5080,111303
|
|
20200611,1145,5080,5080,5075,5080,30838
|
|
20200611,1146,5080,5080,5075,5080,24570
|
|
20200611,1147,5075,5080,5070,5070,134563
|
|
20200611,1148,5075,5080,5070,5075,187385
|
|
20200611,1149,5075,5080,5075,5080,6390
|
|
20200611,1150,5075,5080,5075,5075,3624
|
|
20200611,1151,5075,5080,5070,5075,99936
|
|
20200611,1152,5075,5075,5070,5075,74599
|
|
20200611,1153,5075,5090,5075,5090,335031
|
|
20200611,1154,5090,5095,5085,5090,812380
|
|
20200611,1155,5090,5095,5090,5095,66537
|
|
20200611,1156,5095,5095,5090,5090,43451
|
|
20200611,1157,5090,5095,5090,5095,408225
|
|
20200611,1158,5095,5100,5090,5100,222777
|
|
20200611,1159,5100,5105,5095,5105,465651
|
|
20200611,1200,5105,5105,5100,5100,128583
|
|
20200611,1201,5105,5110,5100,5100,509780
|
|
20200611,1202,5100,5105,5095,5100,278050
|
|
20200611,1203,5095,5105,5095,5100,145587
|
|
20200611,1204,5105,5105,5095,5100,377195
|
|
20200611,1205,5100,5105,5100,5100,46089
|
|
20200611,1206,5100,5110,5100,5110,700502
|
|
20200611,1207,5110,5120,5105,5115,579096
|
|
20200611,1208,5115,5120,5110,5115,377311
|
|
20200611,1209,5115,5120,5110,5115,782334
|
|
20200611,1210,5115,5115,5110,5110,163792
|
|
20200611,1211,5110,5115,5110,5110,66962
|
|
20200611,1212,5115,5115,5105,5105,368918
|
|
20200611,1213,5110,5115,5105,5110,341040
|
|
20200611,1214,5110,5110,5105,5105,151666
|
|
20200611,1215,5105,5110,5100,5105,145052
|
|
20200611,1216,5105,5110,5100,5100,379754
|
|
20200611,1217,5105,5105,5100,5105,174580
|
|
20200611,1218,5105,5110,5100,5105,156987
|
|
20200611,1219,5110,5110,5105,5110,109564
|
|
20200611,1220,5110,5110,5100,5105,254428
|
|
20200611,1221,5105,5110,5100,5105,104196
|
|
20200611,1222,5105,5115,5105,5110,332275
|
|
20200611,1223,5110,5115,5105,5110,68226
|
|
20200611,1224,5105,5110,5105,5105,26107
|
|
20200611,1225,5110,5115,5105,5105,404708
|
|
20200611,1226,5105,5110,5105,5110,29066
|
|
20200611,1227,5110,5115,5105,5115,248466
|
|
20200611,1228,5115,5120,5110,5120,196694
|
|
20200611,1229,5120,5135,5120,5130,1270808
|
|
20200611,1230,5135,5135,5125,5135,404836
|
|
20200611,1231,5135,5140,5125,5135,772755
|
|
20200611,1232,5135,5135,5125,5125,287514
|
|
20200611,1233,5130,5135,5125,5125,310580
|
|
20200611,1234,5130,5135,5125,5135,305806
|
|
20200611,1235,5135,5135,5130,5135,248810
|
|
20200611,1236,5135,5140,5125,5135,641756
|
|
20200611,1237,5135,5135,5125,5130,168065
|
|
20200611,1238,5130,5140,5130,5140,321197
|
|
20200611,1239,5140,5150,5140,5145,1324147
|
|
20200611,1240,5145,5155,5140,5155,1264980
|
|
20200611,1241,5150,5160,5150,5160,780936
|
|
20200611,1242,5160,5165,5150,5160,1246013
|
|
20200611,1243,5160,5165,5150,5155,685715
|
|
20200611,1244,5150,5160,5150,5155,419311
|
|
20200611,1245,5155,5160,5155,5155,407707
|
|
20200611,1246,5160,5165,5155,5165,788657
|
|
20200611,1247,5160,5175,5160,5170,1240216
|
|
20200611,1248,5175,5180,5165,5170,1679245
|
|
20200611,1249,5175,5180,5165,5170,683257
|
|
20200611,1250,5170,5180,5165,5175,1528809
|
|
20200611,1251,5175,5180,5170,5175,789246
|
|
20200611,1252,5175,5180,5165,5170,737122
|
|
20200611,1253,5165,5170,5155,5160,919481
|
|
20200611,1254,5160,5165,5155,5155,490093
|
|
20200611,1255,5160,5160,5150,5155,962892
|
|
20200611,1256,5150,5160,5150,5155,695743
|
|
20200611,1257,5155,5165,5155,5160,747229
|
|
20200611,1258,5160,5165,5160,5165,351346
|
|
20200611,1259,5165,5175,5160,5170,841965
|
|
20200611,1300,5165,5175,5165,5170,849003
|
|
20200611,1301,5170,5175,5160,5165,861142
|
|
20200611,1302,5160,5170,5160,5160,210753
|
|
20200611,1303,5165,5170,5160,5160,125041
|
|
20200611,1304,5165,5170,5160,5165,294878
|
|
20200611,1305,5165,5170,5160,5165,338568
|
|
20200611,1306,5170,5175,5160,5170,552732
|
|
20200611,1307,5175,5190,5175,5190,2076939
|
|
20200611,1308,5190,5195,5185,5195,1294235
|
|
20200611,1309,5190,5205,5190,5200,2512290
|
|
20200611,1310,5205,5215,5200,5205,1396006
|
|
20200611,1311,5205,5210,5195,5205,1152506
|
|
20200611,1312,5205,5210,5195,5205,1385635
|
|
20200611,1313,5210,5225,5205,5220,1282806
|
|
20200611,1314,5225,5225,5210,5220,1604084
|
|
20200611,1315,5220,5225,5215,5220,776576
|
|
20200611,1316,5220,5225,5215,5220,1065604
|
|
20200611,1317,5220,5225,5210,5215,702966
|
|
20200611,1318,5215,5220,5200,5200,738216
|
|
20200611,1319,5200,5210,5200,5210,491900
|
|
20200611,1320,5205,5210,5200,5210,656181
|
|
20200611,1321,5210,5220,5205,5210,718855
|
|
20200611,1322,5210,5210,5200,5200,774963
|
|
20200611,1323,5205,5210,5200,5210,613701
|
|
20200611,1324,5205,5215,5200,5210,451429
|
|
20200611,1325,5210,5215,5200,5205,433109
|
|
20200611,1326,5205,5215,5200,5215,447872
|
|
20200611,1327,5210,5215,5205,5210,269967
|
|
20200611,1328,5210,5210,5200,5205,667466
|
|
20200611,1329,5205,5210,5190,5195,706422
|
|
20200611,1330,5190,5200,5185,5185,596738
|
|
20200611,1331,5190,5190,5180,5180,922232
|
|
20200611,1332,5180,5195,5180,5195,569012
|
|
20200611,1333,5195,5200,5190,5195,1084394
|
|
20200611,1334,5195,5200,5185,5195,646841
|
|
20200611,1335,5195,5200,5190,5195,626631
|
|
20200611,1336,5190,5200,5190,5195,229249
|
|
20200611,1337,5195,5205,5190,5200,408842
|
|
20200611,1338,5200,5205,5195,5195,385905
|
|
20200611,1339,5190,5205,5190,5200,220475
|
|
20200611,1340,5200,5200,5185,5185,819834
|
|
20200611,1341,5190,5190,5180,5190,632048
|
|
20200611,1342,5185,5190,5180,5180,214482
|
|
20200611,1343,5180,5185,5170,5180,1043957
|
|
20200611,1344,5175,5180,5165,5165,686560
|
|
20200611,1345,5170,5180,5170,5175,398992
|
|
20200611,1346,5180,5180,5170,5175,354545
|
|
20200611,1347,5175,5185,5170,5185,509594
|
|
20200611,1348,5185,5190,5180,5185,415268
|
|
20200611,1349,5185,5200,5185,5195,836635
|
|
20200611,1350,5190,5200,5190,5200,631803
|
|
20200611,1351,5200,5200,5190,5200,473857
|
|
20200611,1352,5200,5205,5195,5200,503125
|
|
20200611,1353,5200,5205,5195,5200,575748
|
|
20200611,1354,5200,5205,5195,5200,373478
|
|
20200611,1355,5205,5220,5200,5215,982442
|
|
20200611,1356,5220,5220,5210,5210,777135
|
|
20200611,1357,5210,5210,5200,5200,489621
|
|
20200611,1358,5205,5205,5190,5190,665636
|
|
20200611,1359,5190,5205,5185,5200,440509
|
|
20200611,1400,5205,5210,5195,5195,533748
|
|
20200611,1401,5200,5205,5195,5195,184429
|
|
20200611,1402,5200,5210,5200,5205,454360
|
|
20200611,1403,5205,5210,5200,5210,926597
|
|
20200611,1404,5205,5210,5200,5205,294594
|
|
20200611,1405,5210,5215,5200,5215,416383
|
|
20200611,1406,5210,5230,5210,5225,1038700
|
|
20200611,1407,5225,5240,5215,5215,1251555
|
|
20200611,1408,5220,5230,5215,5230,563996
|
|
20200611,1409,5225,5230,5220,5225,604462
|
|
20200611,1410,5230,5240,5225,5230,852719
|
|
20200611,1411,5230,5235,5225,5230,1051378
|
|
20200611,1412,5230,5245,5225,5245,1311401
|
|
20200611,1413,5245,5245,5235,5240,908613
|
|
20200611,1414,5245,5245,5230,5240,969814
|
|
20200611,1415,5240,5245,5230,5235,697373
|
|
20200611,1416,5235,5240,5225,5230,528475
|
|
20200611,1417,5230,5240,5225,5240,823754
|
|
20200611,1418,5245,5245,5230,5235,534376
|
|
20200611,1419,5235,5245,5230,5240,594155
|
|
20200611,1420,5245,5255,5240,5250,1673185
|
|
20200611,1421,5250,5255,5240,5245,1026392
|
|
20200611,1422,5250,5255,5240,5245,2018669
|
|
20200611,1423,5245,5245,5235,5245,1121918
|
|
20200611,1424,5245,5250,5240,5245,858147
|
|
20200611,1425,5245,5250,5240,5245,750392
|
|
20200611,1426,5245,5255,5240,5250,1447758
|
|
20200611,1427,5250,5250,5240,5250,856201
|
|
20200611,1428,5250,5250,5240,5245,931499
|
|
20200611,1429,5245,5250,5235,5245,365471
|
|
20200611,1430,5240,5245,5230,5235,869351
|
|
20200611,1431,5235,5235,5220,5230,1236654
|
|
20200611,1432,5230,5230,5215,5220,939543
|
|
20200611,1433,5215,5225,5210,5220,487163
|
|
20200611,1434,5220,5230,5215,5230,504795
|
|
20200611,1435,5230,5250,5230,5245,1081910
|
|
20200611,1436,5250,5260,5240,5255,1243294
|
|
20200611,1437,5255,5260,5250,5255,913903
|
|
20200611,1438,5255,5260,5250,5260,369208
|
|
20200611,1439,5255,5265,5250,5260,1340381
|
|
20200611,1440,5260,5270,5255,5260,836918
|
|
20200611,1441,5265,5265,5260,5265,331559
|
|
20200611,1442,5265,5265,5255,5260,693368
|
|
20200611,1443,5260,5265,5255,5265,370493
|
|
20200611,1444,5265,5265,5255,5265,421650
|
|
20200611,1445,5265,5275,5260,5275,857210
|
|
20200611,1446,5275,5280,5265,5280,1065082
|
|
20200611,1447,5275,5295,5275,5285,1722240
|
|
20200611,1448,5290,5290,5280,5285,1108627
|
|
20200611,1449,5285,5295,5280,5290,1048553
|
|
20200611,1450,5295,5305,5290,5295,2403848
|
|
20200611,1451,5295,5310,5295,5305,1260804
|
|
20200611,1452,5310,5310,5295,5295,1412143
|
|
20200611,1453,5300,5305,5285,5290,1221024
|
|
20200611,1454,5290,5310,5290,5310,1324366
|
|
20200611,1455,5310,5310,5285,5295,840851
|
|
20200611,1456,5295,5305,5290,5295,704641
|
|
20200611,1457,5295,5300,5280,5285,1078887
|
|
20200611,1458,5285,5290,5275,5275,1623161
|
|
20200611,1459,5275,5290,5275,5285,672348
|
|
20200611,1500,5280,5290,5275,5280,670821
|
|
20200611,1501,5285,5295,5280,5290,992110
|
|
20200611,1502,5295,5310,5290,5305,1175694
|
|
20200611,1503,5305,5310,5290,5300,1056525
|
|
20200611,1504,5305,5310,5295,5305,1392264
|
|
20200611,1505,5305,5315,5300,5310,1376682
|
|
20200611,1506,5310,5310,5300,5300,598205
|
|
20200611,1507,5300,5305,5295,5300,992062
|
|
20200611,1508,5300,5305,5295,5300,308614
|
|
20200611,1509,5300,5300,5280,5280,1038905
|
|
20200611,1510,5280,5285,5270,5270,1219283
|
|
20200611,1511,5270,5285,5270,5280,905525
|
|
20200611,1512,5280,5290,5270,5280,1147217
|
|
20200611,1513,5280,5285,5275,5280,445022
|
|
20200611,1514,5280,5280,5265,5265,1138004
|
|
20200611,1515,5265,5270,5255,5260,1096170
|
|
20200611,1516,5260,5275,5255,5270,539034
|
|
20200611,1517,5270,5270,5260,5265,383897
|
|
20200611,1518,5260,5270,5260,5260,338024
|
|
20200611,1519,5265,5265,5255,5265,1269603
|
|
20200611,1520,5260,5265,5255,5265,757762
|
|
20200611,1530,5250,5250,5250,5250,3897495
|