383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200922,0901,4095,4095,4075,4090,4167313
|
|
20200922,0902,4090,4105,4085,4100,1764326
|
|
20200922,0903,4095,4105,4090,4095,1539642
|
|
20200922,0904,4100,4110,4095,4095,1633493
|
|
20200922,0905,4100,4100,4085,4090,1621730
|
|
20200922,0906,4090,4095,4085,4090,1018444
|
|
20200922,0907,4090,4100,4085,4100,992540
|
|
20200922,0908,4100,4100,4080,4085,1973719
|
|
20200922,0909,4080,4090,4080,4090,754678
|
|
20200922,0910,4090,4090,4080,4085,704394
|
|
20200922,0911,4085,4090,4075,4080,1132971
|
|
20200922,0912,4080,4090,4080,4090,644560
|
|
20200922,0913,4090,4095,4080,4090,1579407
|
|
20200922,0914,4095,4100,4090,4095,1180643
|
|
20200922,0915,4095,4110,4095,4105,1706452
|
|
20200922,0916,4110,4110,4100,4105,1241282
|
|
20200922,0917,4105,4115,4100,4115,1908161
|
|
20200922,0918,4110,4115,4095,4105,1081811
|
|
20200922,0919,4100,4115,4100,4110,1062463
|
|
20200922,0920,4110,4125,4110,4125,1617152
|
|
20200922,0921,4125,4130,4120,4130,1570967
|
|
20200922,0922,4125,4130,4120,4125,1009165
|
|
20200922,0923,4125,4130,4120,4120,1007011
|
|
20200922,0924,4120,4135,4120,4135,1883770
|
|
20200922,0925,4135,4140,4125,4130,1427958
|
|
20200922,0926,4130,4130,4115,4120,1147903
|
|
20200922,0927,4120,4125,4115,4120,1275974
|
|
20200922,0928,4120,4130,4120,4125,912824
|
|
20200922,0929,4120,4125,4115,4120,625525
|
|
20200922,0930,4120,4125,4115,4120,688880
|
|
20200922,0931,4120,4130,4115,4125,961553
|
|
20200922,0932,4125,4135,4120,4130,877577
|
|
20200922,0933,4135,4135,4125,4130,1277126
|
|
20200922,0934,4130,4135,4125,4125,494916
|
|
20200922,0935,4130,4145,4130,4145,1573729
|
|
20200922,0936,4145,4150,4135,4140,1116389
|
|
20200922,0937,4140,4150,4140,4150,745803
|
|
20200922,0938,4145,4150,4145,4150,594396
|
|
20200922,0939,4150,4150,4140,4145,758052
|
|
20200922,0940,4140,4150,4135,4140,909636
|
|
20200922,0941,4140,4145,4135,4145,498822
|
|
20200922,0942,4145,4145,4135,4140,661783
|
|
20200922,0943,4140,4150,4140,4145,1059113
|
|
20200922,0944,4145,4155,4145,4150,1523470
|
|
20200922,0945,4150,4155,4140,4150,420496
|
|
20200922,0946,4150,4160,4150,4160,851231
|
|
20200922,0947,4155,4165,4155,4165,1179344
|
|
20200922,0948,4165,4165,4160,4165,648093
|
|
20200922,0949,4165,4170,4155,4160,1740293
|
|
20200922,0950,4160,4160,4150,4160,1023317
|
|
20200922,0951,4155,4165,4150,4160,939451
|
|
20200922,0952,4160,4165,4150,4150,640299
|
|
20200922,0953,4155,4165,4150,4165,542403
|
|
20200922,0954,4165,4165,4150,4155,1077932
|
|
20200922,0955,4150,4155,4145,4150,985801
|
|
20200922,0956,4150,4150,4140,4145,811175
|
|
20200922,0957,4145,4155,4140,4145,782956
|
|
20200922,0958,4150,4150,4140,4145,652118
|
|
20200922,0959,4145,4150,4140,4140,445764
|
|
20200922,1000,4145,4155,4140,4150,523472
|
|
20200922,1001,4150,4160,4140,4155,1286522
|
|
20200922,1002,4155,4160,4150,4160,544945
|
|
20200922,1003,4160,4160,4150,4155,251172
|
|
20200922,1004,4155,4160,4150,4150,422095
|
|
20200922,1005,4155,4155,4140,4140,1391248
|
|
20200922,1006,4145,4155,4145,4150,729704
|
|
20200922,1007,4150,4150,4140,4140,369464
|
|
20200922,1008,4140,4145,4140,4140,352333
|
|
20200922,1009,4145,4145,4135,4140,1042187
|
|
20200922,1010,4140,4150,4135,4150,1157202
|
|
20200922,1011,4150,4155,4145,4150,606942
|
|
20200922,1012,4150,4160,4140,4150,809626
|
|
20200922,1013,4150,4155,4140,4150,275376
|
|
20200922,1014,4150,4150,4135,4145,820604
|
|
20200922,1015,4145,4155,4140,4150,726733
|
|
20200922,1016,4150,4155,4150,4155,120833
|
|
20200922,1017,4155,4160,4150,4155,613827
|
|
20200922,1018,4160,4165,4160,4165,1802233
|
|
20200922,1019,4165,4180,4160,4180,2325670
|
|
20200922,1020,4175,4180,4170,4175,849631
|
|
20200922,1021,4175,4185,4175,4180,1328299
|
|
20200922,1022,4180,4185,4175,4180,796165
|
|
20200922,1023,4180,4190,4180,4185,1259046
|
|
20200922,1024,4185,4190,4180,4185,852087
|
|
20200922,1025,4185,4195,4185,4190,1196057
|
|
20200922,1026,4190,4190,4180,4185,848760
|
|
20200922,1027,4185,4190,4180,4180,650709
|
|
20200922,1028,4180,4190,4180,4180,1082079
|
|
20200922,1029,4180,4190,4180,4180,444998
|
|
20200922,1030,4185,4190,4180,4190,340960
|
|
20200922,1031,4190,4200,4185,4190,2440677
|
|
20200922,1032,4195,4195,4190,4195,416981
|
|
20200922,1033,4195,4200,4185,4190,996761
|
|
20200922,1034,4190,4200,4190,4190,966950
|
|
20200922,1035,4190,4195,4180,4190,766138
|
|
20200922,1036,4190,4190,4180,4185,569227
|
|
20200922,1037,4185,4190,4180,4185,394424
|
|
20200922,1038,4185,4185,4180,4180,845797
|
|
20200922,1039,4180,4180,4170,4175,926207
|
|
20200922,1040,4175,4175,4170,4175,542247
|
|
20200922,1041,4170,4180,4170,4180,354502
|
|
20200922,1042,4180,4180,4175,4180,194724
|
|
20200922,1043,4180,4185,4175,4180,991306
|
|
20200922,1044,4175,4185,4175,4185,181787
|
|
20200922,1045,4180,4185,4180,4185,49180
|
|
20200922,1046,4180,4185,4170,4175,480200
|
|
20200922,1047,4175,4180,4170,4175,215088
|
|
20200922,1048,4170,4180,4170,4175,286454
|
|
20200922,1049,4175,4180,4170,4175,1063622
|
|
20200922,1050,4170,4180,4170,4175,225894
|
|
20200922,1051,4175,4180,4170,4170,926442
|
|
20200922,1052,4170,4175,4165,4170,805209
|
|
20200922,1053,4170,4175,4170,4170,478944
|
|
20200922,1054,4170,4180,4170,4175,530976
|
|
20200922,1055,4180,4180,4175,4180,675460
|
|
20200922,1056,4180,4180,4175,4175,106531
|
|
20200922,1057,4180,4185,4175,4185,326790
|
|
20200922,1058,4185,4185,4180,4180,312379
|
|
20200922,1059,4180,4190,4180,4190,972488
|
|
20200922,1100,4190,4190,4185,4185,349116
|
|
20200922,1101,4190,4190,4180,4185,419552
|
|
20200922,1102,4185,4190,4185,4185,399732
|
|
20200922,1103,4190,4195,4185,4190,371003
|
|
20200922,1104,4190,4195,4180,4185,272281
|
|
20200922,1105,4190,4190,4185,4190,36384
|
|
20200922,1106,4185,4190,4185,4190,257054
|
|
20200922,1107,4185,4190,4180,4180,116759
|
|
20200922,1108,4180,4185,4180,4185,67862
|
|
20200922,1109,4185,4185,4180,4180,1118285
|
|
20200922,1110,4185,4185,4175,4175,97730
|
|
20200922,1111,4175,4180,4175,4175,292765
|
|
20200922,1112,4175,4180,4170,4180,318168
|
|
20200922,1113,4175,4185,4175,4180,465179
|
|
20200922,1114,4185,4190,4180,4190,489660
|
|
20200922,1115,4190,4200,4185,4195,1528996
|
|
20200922,1116,4195,4200,4190,4200,667331
|
|
20200922,1117,4200,4200,4195,4200,163642
|
|
20200922,1118,4195,4200,4195,4200,734079
|
|
20200922,1119,4200,4205,4190,4195,2185430
|
|
20200922,1120,4200,4200,4190,4195,252660
|
|
20200922,1121,4195,4200,4195,4195,100653
|
|
20200922,1122,4200,4200,4195,4200,1098554
|
|
20200922,1123,4200,4210,4195,4205,917233
|
|
20200922,1124,4210,4210,4200,4205,656269
|
|
20200922,1125,4205,4210,4205,4210,229877
|
|
20200922,1126,4205,4210,4200,4205,622293
|
|
20200922,1127,4205,4210,4200,4205,517477
|
|
20200922,1128,4210,4215,4205,4215,967147
|
|
20200922,1129,4215,4220,4210,4220,651854
|
|
20200922,1130,4220,4225,4215,4225,949416
|
|
20200922,1131,4225,4225,4215,4220,985394
|
|
20200922,1132,4220,4220,4210,4220,606967
|
|
20200922,1133,4220,4225,4215,4225,696176
|
|
20200922,1134,4225,4230,4220,4230,1041098
|
|
20200922,1135,4230,4230,4220,4225,411557
|
|
20200922,1136,4225,4230,4220,4220,531119
|
|
20200922,1137,4225,4235,4220,4230,1532878
|
|
20200922,1138,4230,4235,4225,4230,475699
|
|
20200922,1139,4235,4240,4230,4240,811713
|
|
20200922,1140,4240,4245,4235,4240,1522435
|
|
20200922,1141,4240,4240,4225,4235,775122
|
|
20200922,1142,4230,4235,4225,4225,515153
|
|
20200922,1143,4225,4230,4220,4220,366138
|
|
20200922,1144,4220,4225,4215,4215,703478
|
|
20200922,1145,4220,4220,4215,4220,279633
|
|
20200922,1146,4220,4225,4215,4220,489751
|
|
20200922,1147,4225,4230,4220,4225,1192637
|
|
20200922,1148,4225,4230,4225,4230,394751
|
|
20200922,1149,4230,4230,4220,4225,690487
|
|
20200922,1150,4220,4225,4220,4220,186155
|
|
20200922,1151,4220,4225,4215,4220,641225
|
|
20200922,1152,4220,4225,4215,4225,189985
|
|
20200922,1153,4220,4230,4220,4230,274720
|
|
20200922,1154,4230,4230,4220,4220,228087
|
|
20200922,1155,4225,4235,4220,4230,659612
|
|
20200922,1156,4230,4230,4225,4230,151317
|
|
20200922,1157,4230,4235,4225,4230,308228
|
|
20200922,1158,4230,4235,4225,4230,334797
|
|
20200922,1159,4230,4235,4225,4230,160141
|
|
20200922,1200,4230,4235,4230,4230,748798
|
|
20200922,1201,4230,4235,4225,4230,365341
|
|
20200922,1202,4230,4240,4230,4235,322747
|
|
20200922,1203,4240,4240,4235,4240,72226
|
|
20200922,1204,4240,4240,4235,4235,693028
|
|
20200922,1205,4235,4240,4230,4235,185491
|
|
20200922,1206,4235,4235,4220,4220,427912
|
|
20200922,1207,4220,4225,4220,4220,103616
|
|
20200922,1208,4220,4225,4215,4215,1256669
|
|
20200922,1209,4220,4225,4215,4215,397626
|
|
20200922,1210,4215,4220,4215,4215,265225
|
|
20200922,1211,4220,4225,4215,4225,680335
|
|
20200922,1212,4225,4230,4220,4230,374150
|
|
20200922,1213,4225,4230,4225,4225,32227
|
|
20200922,1214,4225,4230,4220,4225,737143
|
|
20200922,1215,4220,4225,4220,4220,134573
|
|
20200922,1216,4220,4225,4215,4215,329114
|
|
20200922,1217,4220,4220,4210,4210,293197
|
|
20200922,1218,4210,4215,4205,4215,768152
|
|
20200922,1219,4210,4215,4205,4210,293759
|
|
20200922,1220,4210,4215,4210,4210,87650
|
|
20200922,1221,4210,4215,4205,4210,456349
|
|
20200922,1222,4210,4210,4205,4210,159289
|
|
20200922,1223,4205,4210,4200,4200,399168
|
|
20200922,1224,4200,4205,4200,4200,272446
|
|
20200922,1225,4200,4205,4195,4200,841939
|
|
20200922,1226,4200,4205,4195,4205,786823
|
|
20200922,1227,4205,4205,4200,4200,475051
|
|
20200922,1228,4200,4205,4195,4195,453819
|
|
20200922,1229,4200,4205,4195,4205,592419
|
|
20200922,1230,4200,4205,4200,4200,262539
|
|
20200922,1231,4200,4210,4195,4210,365593
|
|
20200922,1232,4210,4215,4205,4210,1268601
|
|
20200922,1233,4210,4215,4205,4215,563650
|
|
20200922,1234,4210,4215,4205,4215,402734
|
|
20200922,1235,4210,4215,4205,4210,67683
|
|
20200922,1236,4210,4215,4205,4210,479337
|
|
20200922,1237,4210,4215,4210,4215,133565
|
|
20200922,1238,4215,4215,4205,4210,265256
|
|
20200922,1239,4210,4210,4205,4205,530065
|
|
20200922,1240,4205,4210,4200,4200,631517
|
|
20200922,1241,4200,4210,4200,4205,298220
|
|
20200922,1242,4200,4205,4200,4205,327911
|
|
20200922,1243,4200,4205,4195,4200,249811
|
|
20200922,1244,4200,4205,4195,4200,392105
|
|
20200922,1245,4200,4210,4200,4205,593109
|
|
20200922,1246,4205,4205,4200,4205,30437
|
|
20200922,1247,4205,4205,4200,4205,241120
|
|
20200922,1248,4205,4210,4200,4205,597123
|
|
20200922,1249,4205,4210,4200,4210,155921
|
|
20200922,1250,4210,4210,4205,4210,600538
|
|
20200922,1251,4215,4215,4210,4215,907858
|
|
20200922,1252,4215,4220,4210,4220,176864
|
|
20200922,1253,4215,4220,4210,4215,452861
|
|
20200922,1254,4210,4215,4210,4215,415546
|
|
20200922,1255,4215,4220,4210,4220,799383
|
|
20200922,1256,4220,4225,4215,4220,582058
|
|
20200922,1257,4220,4225,4215,4225,498410
|
|
20200922,1258,4225,4225,4220,4220,94254
|
|
20200922,1259,4225,4225,4220,4220,44475
|
|
20200922,1300,4225,4225,4220,4225,122222
|
|
20200922,1301,4220,4230,4220,4230,737879
|
|
20200922,1302,4225,4230,4225,4230,276969
|
|
20200922,1303,4230,4230,4225,4230,629990
|
|
20200922,1304,4225,4230,4225,4230,193356
|
|
20200922,1305,4230,4235,4230,4230,488093
|
|
20200922,1306,4230,4235,4225,4230,277470
|
|
20200922,1307,4230,4230,4220,4230,823628
|
|
20200922,1308,4225,4235,4225,4230,480723
|
|
20200922,1309,4230,4235,4225,4235,241247
|
|
20200922,1310,4235,4235,4230,4230,82146
|
|
20200922,1311,4235,4240,4230,4230,866514
|
|
20200922,1312,4235,4235,4225,4230,285126
|
|
20200922,1313,4225,4230,4225,4225,84990
|
|
20200922,1314,4225,4230,4225,4230,151322
|
|
20200922,1315,4225,4235,4225,4230,1067084
|
|
20200922,1316,4235,4240,4230,4240,417995
|
|
20200922,1317,4235,4240,4235,4235,365483
|
|
20200922,1318,4235,4240,4230,4235,160141
|
|
20200922,1319,4235,4240,4230,4235,254029
|
|
20200922,1320,4240,4240,4230,4235,260407
|
|
20200922,1321,4235,4235,4230,4230,335490
|
|
20200922,1322,4230,4235,4230,4235,114218
|
|
20200922,1323,4230,4240,4230,4235,546030
|
|
20200922,1324,4235,4235,4230,4235,205995
|
|
20200922,1325,4235,4235,4230,4235,54058
|
|
20200922,1326,4235,4240,4230,4240,339420
|
|
20200922,1327,4240,4245,4235,4245,1837996
|
|
20200922,1328,4240,4245,4240,4245,558115
|
|
20200922,1329,4245,4245,4240,4245,299190
|
|
20200922,1330,4245,4250,4240,4245,1551157
|
|
20200922,1331,4250,4250,4240,4245,387746
|
|
20200922,1332,4245,4245,4240,4245,107072
|
|
20200922,1333,4245,4245,4230,4235,569844
|
|
20200922,1334,4235,4240,4230,4240,335525
|
|
20200922,1335,4240,4245,4235,4240,592566
|
|
20200922,1336,4240,4240,4230,4235,217945
|
|
20200922,1337,4230,4235,4230,4235,89145
|
|
20200922,1338,4235,4240,4230,4230,126224
|
|
20200922,1339,4230,4235,4230,4235,109824
|
|
20200922,1340,4230,4240,4230,4235,245146
|
|
20200922,1341,4230,4240,4230,4240,197501
|
|
20200922,1342,4235,4245,4235,4235,446025
|
|
20200922,1343,4235,4240,4230,4230,510882
|
|
20200922,1344,4235,4235,4225,4230,481131
|
|
20200922,1345,4225,4230,4225,4230,558985
|
|
20200922,1346,4230,4235,4225,4230,420793
|
|
20200922,1347,4230,4230,4225,4225,228034
|
|
20200922,1348,4225,4230,4225,4225,79883
|
|
20200922,1349,4225,4230,4220,4220,329305
|
|
20200922,1350,4220,4225,4220,4225,141261
|
|
20200922,1351,4225,4225,4220,4225,203625
|
|
20200922,1352,4225,4240,4225,4240,1069900
|
|
20200922,1353,4240,4240,4235,4240,276156
|
|
20200922,1354,4240,4245,4235,4245,776975
|
|
20200922,1355,4245,4250,4240,4240,764634
|
|
20200922,1356,4240,4250,4240,4245,364709
|
|
20200922,1357,4250,4250,4240,4245,419366
|
|
20200922,1358,4245,4250,4240,4245,296451
|
|
20200922,1359,4245,4255,4240,4255,1435900
|
|
20200922,1400,4255,4255,4245,4245,549147
|
|
20200922,1401,4245,4255,4245,4250,477414
|
|
20200922,1402,4250,4255,4245,4250,261596
|
|
20200922,1403,4245,4255,4245,4250,563529
|
|
20200922,1404,4250,4250,4245,4250,508620
|
|
20200922,1405,4250,4250,4240,4245,115145
|
|
20200922,1406,4245,4250,4240,4250,219644
|
|
20200922,1407,4245,4255,4245,4250,478248
|
|
20200922,1408,4255,4255,4245,4255,578706
|
|
20200922,1409,4255,4260,4250,4260,852541
|
|
20200922,1410,4255,4260,4255,4260,55234
|
|
20200922,1411,4260,4260,4250,4255,532041
|
|
20200922,1412,4255,4255,4250,4250,125245
|
|
20200922,1413,4255,4260,4250,4255,421283
|
|
20200922,1414,4255,4260,4250,4255,401892
|
|
20200922,1415,4260,4260,4255,4255,430167
|
|
20200922,1416,4255,4265,4255,4260,1762043
|
|
20200922,1417,4260,4265,4255,4260,479321
|
|
20200922,1418,4265,4265,4260,4265,858012
|
|
20200922,1419,4265,4265,4260,4265,63997
|
|
20200922,1420,4265,4265,4260,4260,250350
|
|
20200922,1421,4260,4265,4255,4255,578233
|
|
20200922,1422,4255,4265,4255,4265,702047
|
|
20200922,1423,4265,4270,4260,4265,549447
|
|
20200922,1424,4265,4270,4260,4265,116424
|
|
20200922,1425,4265,4270,4260,4260,629116
|
|
20200922,1426,4260,4265,4255,4260,1031514
|
|
20200922,1427,4260,4270,4255,4265,652472
|
|
20200922,1428,4265,4270,4260,4270,323559
|
|
20200922,1429,4270,4270,4265,4270,156493
|
|
20200922,1430,4265,4275,4265,4275,945620
|
|
20200922,1431,4275,4275,4260,4270,945819
|
|
20200922,1432,4270,4270,4260,4265,521946
|
|
20200922,1433,4265,4275,4260,4275,991840
|
|
20200922,1434,4270,4275,4265,4275,320454
|
|
20200922,1435,4270,4275,4265,4270,696368
|
|
20200922,1436,4270,4280,4265,4280,1215699
|
|
20200922,1437,4275,4280,4270,4280,434824
|
|
20200922,1438,4275,4280,4275,4280,418490
|
|
20200922,1439,4280,4290,4280,4290,1339185
|
|
20200922,1440,4290,4290,4285,4290,216522
|
|
20200922,1441,4290,4295,4285,4290,1256344
|
|
20200922,1442,4290,4300,4285,4300,1003731
|
|
20200922,1443,4295,4300,4290,4295,896640
|
|
20200922,1444,4295,4300,4290,4295,825760
|
|
20200922,1445,4295,4305,4290,4300,1903879
|
|
20200922,1446,4305,4305,4295,4305,816205
|
|
20200922,1447,4300,4305,4295,4300,1326116
|
|
20200922,1448,4300,4305,4290,4295,1216237
|
|
20200922,1449,4295,4300,4290,4295,618700
|
|
20200922,1450,4300,4310,4295,4310,1488349
|
|
20200922,1451,4310,4310,4295,4295,987530
|
|
20200922,1452,4295,4300,4290,4290,412105
|
|
20200922,1453,4295,4295,4290,4295,178634
|
|
20200922,1454,4290,4295,4280,4285,851943
|
|
20200922,1455,4285,4290,4285,4285,136667
|
|
20200922,1456,4285,4295,4285,4290,876298
|
|
20200922,1457,4295,4300,4290,4295,764981
|
|
20200922,1458,4295,4300,4290,4295,373790
|
|
20200922,1459,4295,4300,4290,4295,317521
|
|
20200922,1500,4295,4300,4290,4295,587909
|
|
20200922,1501,4295,4295,4280,4280,707996
|
|
20200922,1502,4285,4285,4280,4280,379499
|
|
20200922,1503,4285,4285,4275,4275,607361
|
|
20200922,1504,4275,4285,4275,4285,770067
|
|
20200922,1505,4280,4285,4275,4285,285210
|
|
20200922,1506,4285,4295,4280,4295,731016
|
|
20200922,1507,4295,4295,4285,4290,596568
|
|
20200922,1508,4290,4295,4290,4290,201721
|
|
20200922,1509,4290,4295,4285,4290,463503
|
|
20200922,1510,4290,4290,4280,4285,327494
|
|
20200922,1511,4285,4290,4280,4280,1155775
|
|
20200922,1512,4285,4290,4280,4285,394504
|
|
20200922,1513,4285,4295,4280,4290,1313271
|
|
20200922,1514,4290,4295,4285,4290,572539
|
|
20200922,1515,4290,4295,4285,4290,323759
|
|
20200922,1516,4285,4290,4285,4290,159357
|
|
20200922,1517,4290,4295,4285,4285,714006
|
|
20200922,1518,4285,4290,4285,4285,263204
|
|
20200922,1519,4285,4290,4280,4280,992686
|
|
20200922,1520,4285,4290,4280,4285,1214471
|
|
20200922,1530,4275,4275,4275,4275,2238637
|