383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200805,0901,4495,4500,4490,4495,2193253
|
|
20200805,0902,4490,4500,4485,4495,809592
|
|
20200805,0903,4490,4500,4490,4495,760863
|
|
20200805,0904,4495,4515,4490,4515,922610
|
|
20200805,0905,4515,4520,4505,4505,917197
|
|
20200805,0906,4510,4520,4510,4520,459464
|
|
20200805,0907,4520,4520,4510,4520,669859
|
|
20200805,0908,4515,4525,4515,4525,1185180
|
|
20200805,0909,4520,4525,4510,4510,747592
|
|
20200805,0910,4510,4515,4505,4515,413171
|
|
20200805,0911,4515,4515,4505,4510,575002
|
|
20200805,0912,4510,4515,4510,4510,70883
|
|
20200805,0913,4515,4515,4510,4515,183939
|
|
20200805,0914,4515,4515,4505,4510,699874
|
|
20200805,0915,4515,4515,4510,4515,50713
|
|
20200805,0916,4510,4520,4510,4515,824085
|
|
20200805,0917,4515,4520,4510,4515,289436
|
|
20200805,0918,4510,4520,4510,4515,96237
|
|
20200805,0919,4515,4515,4505,4510,370545
|
|
20200805,0920,4510,4510,4500,4500,494174
|
|
20200805,0921,4500,4505,4495,4500,1048159
|
|
20200805,0922,4500,4505,4495,4505,718640
|
|
20200805,0923,4505,4505,4495,4500,308435
|
|
20200805,0924,4500,4500,4495,4495,120188
|
|
20200805,0925,4500,4505,4490,4500,1070094
|
|
20200805,0926,4505,4505,4495,4495,274167
|
|
20200805,0927,4500,4500,4490,4495,274160
|
|
20200805,0928,4495,4495,4475,4480,2392388
|
|
20200805,0929,4480,4480,4470,4475,1274696
|
|
20200805,0930,4475,4485,4470,4480,660228
|
|
20200805,0931,4480,4490,4475,4490,369762
|
|
20200805,0932,4490,4495,4480,4495,665550
|
|
20200805,0933,4495,4495,4480,4490,431499
|
|
20200805,0934,4485,4490,4480,4490,182101
|
|
20200805,0935,4485,4490,4485,4490,110753
|
|
20200805,0936,4490,4495,4485,4490,696003
|
|
20200805,0937,4490,4490,4480,4485,271535
|
|
20200805,0938,4485,4485,4480,4485,193106
|
|
20200805,0939,4485,4495,4485,4490,312974
|
|
20200805,0940,4495,4495,4485,4495,247353
|
|
20200805,0941,4490,4490,4485,4485,252402
|
|
20200805,0942,4480,4490,4480,4490,103802
|
|
20200805,0943,4490,4490,4480,4485,82736
|
|
20200805,0944,4485,4490,4480,4490,163894
|
|
20200805,0945,4490,4490,4480,4485,353898
|
|
20200805,0946,4485,4485,4475,4480,1041909
|
|
20200805,0947,4480,4485,4475,4480,338308
|
|
20200805,0948,4480,4485,4475,4485,276777
|
|
20200805,0949,4485,4490,4480,4485,227859
|
|
20200805,0950,4480,4485,4480,4480,33379
|
|
20200805,0951,4485,4485,4475,4480,580923
|
|
20200805,0952,4480,4480,4475,4480,84016
|
|
20200805,0953,4480,4480,4475,4480,44441
|
|
20200805,0954,4480,4490,4480,4485,544182
|
|
20200805,0955,4485,4485,4475,4480,484947
|
|
20200805,0956,4480,4485,4480,4485,149474
|
|
20200805,0957,4485,4485,4480,4485,104176
|
|
20200805,0958,4480,4490,4480,4485,239297
|
|
20200805,0959,4480,4485,4480,4485,132186
|
|
20200805,1000,4485,4485,4475,4480,603614
|
|
20200805,1001,4480,4480,4470,4480,1637923
|
|
20200805,1002,4475,4480,4470,4480,757920
|
|
20200805,1003,4480,4480,4470,4475,376902
|
|
20200805,1004,4470,4475,4465,4465,1571318
|
|
20200805,1005,4470,4470,4460,4470,1120028
|
|
20200805,1006,4470,4475,4465,4475,324505
|
|
20200805,1007,4475,4475,4470,4475,373606
|
|
20200805,1008,4475,4480,4475,4480,394890
|
|
20200805,1009,4475,4485,4475,4485,594625
|
|
20200805,1010,4480,4485,4480,4485,41894
|
|
20200805,1011,4485,4490,4480,4490,657898
|
|
20200805,1012,4490,4490,4480,4485,417626
|
|
20200805,1013,4485,4485,4475,4475,366060
|
|
20200805,1014,4480,4485,4475,4485,60611
|
|
20200805,1015,4485,4490,4480,4485,378302
|
|
20200805,1016,4485,4485,4480,4485,133890
|
|
20200805,1017,4485,4485,4475,4480,294485
|
|
20200805,1018,4475,4480,4475,4480,77823
|
|
20200805,1019,4480,4480,4470,4475,543456
|
|
20200805,1020,4475,4480,4470,4475,235068
|
|
20200805,1021,4475,4480,4470,4475,283061
|
|
20200805,1022,4480,4485,4475,4485,469993
|
|
20200805,1023,4485,4490,4480,4485,662882
|
|
20200805,1024,4485,4490,4480,4490,282318
|
|
20200805,1025,4490,4490,4485,4490,93999
|
|
20200805,1026,4490,4490,4480,4480,683645
|
|
20200805,1027,4480,4485,4475,4480,519878
|
|
20200805,1028,4480,4485,4480,4485,300738
|
|
20200805,1029,4485,4485,4480,4485,230110
|
|
20200805,1030,4485,4490,4480,4480,260050
|
|
20200805,1031,4485,4490,4480,4485,158683
|
|
20200805,1032,4485,4490,4485,4485,262347
|
|
20200805,1033,4485,4495,4485,4495,1029957
|
|
20200805,1034,4490,4500,4490,4495,1246849
|
|
20200805,1035,4490,4495,4485,4490,227942
|
|
20200805,1036,4490,4495,4485,4495,56594
|
|
20200805,1037,4495,4500,4495,4500,343648
|
|
20200805,1038,4500,4500,4490,4495,331938
|
|
20200805,1039,4495,4500,4495,4500,1165487
|
|
20200805,1040,4500,4500,4495,4500,67492
|
|
20200805,1041,4500,4505,4495,4500,446483
|
|
20200805,1042,4500,4500,4495,4495,117575
|
|
20200805,1043,4500,4500,4490,4495,461826
|
|
20200805,1044,4495,4500,4490,4495,316600
|
|
20200805,1045,4490,4495,4490,4490,252120
|
|
20200805,1046,4490,4495,4485,4495,106963
|
|
20200805,1047,4495,4500,4490,4495,340013
|
|
20200805,1048,4495,4495,4490,4495,48668
|
|
20200805,1049,4495,4495,4490,4495,159542
|
|
20200805,1050,4495,4500,4495,4495,330771
|
|
20200805,1051,4495,4500,4490,4495,73362
|
|
20200805,1052,4495,4500,4490,4495,127832
|
|
20200805,1053,4495,4500,4490,4500,191880
|
|
20200805,1054,4500,4500,4495,4495,81245
|
|
20200805,1055,4495,4500,4495,4500,125685
|
|
20200805,1056,4495,4500,4495,4500,36103
|
|
20200805,1057,4500,4500,4495,4500,1000168
|
|
20200805,1058,4495,4500,4495,4500,17182
|
|
20200805,1059,4500,4505,4495,4500,313720
|
|
20200805,1100,4500,4505,4495,4500,537970
|
|
20200805,1101,4500,4505,4495,4495,420538
|
|
20200805,1102,4495,4505,4495,4500,613144
|
|
20200805,1103,4505,4505,4500,4500,54957
|
|
20200805,1104,4505,4510,4505,4510,898352
|
|
20200805,1105,4510,4510,4500,4500,286810
|
|
20200805,1106,4505,4505,4495,4495,201632
|
|
20200805,1107,4495,4500,4490,4495,231532
|
|
20200805,1108,4495,4495,4490,4495,35711
|
|
20200805,1109,4495,4495,4490,4495,50731
|
|
20200805,1110,4490,4495,4485,4485,713862
|
|
20200805,1111,4490,4490,4485,4490,484666
|
|
20200805,1112,4485,4490,4485,4485,140967
|
|
20200805,1113,4485,4490,4480,4490,273509
|
|
20200805,1114,4490,4490,4485,4490,72360
|
|
20200805,1115,4485,4490,4480,4485,278626
|
|
20200805,1116,4485,4490,4480,4485,152710
|
|
20200805,1117,4485,4485,4480,4485,50323
|
|
20200805,1118,4485,4485,4480,4485,31245
|
|
20200805,1119,4485,4485,4480,4485,56116
|
|
20200805,1120,4485,4485,4480,4485,58462
|
|
20200805,1121,4480,4485,4480,4485,19830
|
|
20200805,1122,4485,4485,4480,4480,1014993
|
|
20200805,1123,4480,4485,4475,4480,200473
|
|
20200805,1124,4480,4480,4475,4480,164854
|
|
20200805,1125,4480,4480,4475,4480,38668
|
|
20200805,1126,4480,4480,4475,4480,22548
|
|
20200805,1127,4480,4480,4475,4475,32393
|
|
20200805,1128,4480,4480,4475,4475,37072
|
|
20200805,1129,4480,4480,4475,4480,40369
|
|
20200805,1130,4480,4480,4475,4475,786323
|
|
20200805,1131,4480,4480,4470,4480,536046
|
|
20200805,1132,4480,4480,4475,4480,34636
|
|
20200805,1133,4480,4480,4475,4480,26720
|
|
20200805,1134,4480,4485,4475,4480,357895
|
|
20200805,1135,4480,4485,4480,4485,21522
|
|
20200805,1136,4485,4485,4480,4480,92247
|
|
20200805,1137,4480,4485,4480,4480,442486
|
|
20200805,1138,4480,4480,4470,4475,822026
|
|
20200805,1139,4475,4480,4470,4475,163928
|
|
20200805,1140,4475,4475,4470,4470,1392007
|
|
20200805,1141,4470,4475,4470,4470,17779
|
|
20200805,1142,4470,4475,4465,4475,797822
|
|
20200805,1143,4475,4475,4465,4470,203996
|
|
20200805,1144,4470,4470,4460,4470,1379257
|
|
20200805,1145,4465,4470,4460,4470,344635
|
|
20200805,1146,4465,4470,4460,4470,238437
|
|
20200805,1147,4470,4470,4460,4465,1015066
|
|
20200805,1148,4460,4465,4455,4460,1374390
|
|
20200805,1149,4460,4460,4455,4460,156434
|
|
20200805,1150,4460,4465,4455,4465,528800
|
|
20200805,1151,4465,4465,4460,4465,216031
|
|
20200805,1152,4460,4465,4460,4465,84034
|
|
20200805,1153,4465,4465,4455,4460,576065
|
|
20200805,1154,4460,4460,4455,4460,121241
|
|
20200805,1155,4460,4460,4455,4455,760616
|
|
20200805,1156,4455,4455,4450,4455,522196
|
|
20200805,1157,4455,4460,4450,4455,623529
|
|
20200805,1158,4455,4460,4450,4460,251708
|
|
20200805,1159,4460,4460,4455,4455,35183
|
|
20200805,1200,4455,4460,4450,4455,655260
|
|
20200805,1201,4455,4455,4450,4455,109764
|
|
20200805,1202,4455,4460,4450,4455,398892
|
|
20200805,1203,4460,4460,4455,4460,850269
|
|
20200805,1204,4460,4460,4455,4455,22772
|
|
20200805,1205,4460,4460,4455,4460,129045
|
|
20200805,1206,4455,4460,4450,4455,310001
|
|
20200805,1207,4455,4460,4450,4455,333694
|
|
20200805,1208,4455,4460,4450,4460,257253
|
|
20200805,1209,4455,4460,4455,4460,69902
|
|
20200805,1210,4455,4460,4455,4460,19457
|
|
20200805,1211,4460,4460,4455,4460,117432
|
|
20200805,1212,4460,4460,4455,4460,469084
|
|
20200805,1213,4460,4460,4455,4460,43891
|
|
20200805,1214,4460,4465,4455,4465,360002
|
|
20200805,1215,4460,4465,4460,4460,232553
|
|
20200805,1216,4460,4465,4460,4465,365847
|
|
20200805,1217,4465,4465,4460,4460,55218
|
|
20200805,1218,4460,4460,4455,4460,39367
|
|
20200805,1219,4460,4460,4455,4460,17494
|
|
20200805,1220,4455,4460,4455,4460,6698
|
|
20200805,1221,4455,4460,4450,4455,926199
|
|
20200805,1222,4455,4455,4445,4445,1523337
|
|
20200805,1223,4445,4450,4440,4450,733435
|
|
20200805,1224,4450,4455,4445,4455,386906
|
|
20200805,1225,4450,4455,4450,4450,210511
|
|
20200805,1226,4450,4455,4450,4450,46853
|
|
20200805,1227,4455,4455,4440,4445,484961
|
|
20200805,1228,4445,4445,4440,4445,122256
|
|
20200805,1229,4445,4450,4440,4445,766442
|
|
20200805,1230,4445,4445,4440,4445,90288
|
|
20200805,1231,4445,4445,4435,4440,1815964
|
|
20200805,1232,4435,4445,4435,4440,455681
|
|
20200805,1233,4445,4445,4440,4445,57271
|
|
20200805,1234,4445,4445,4440,4440,396964
|
|
20200805,1235,4440,4445,4435,4440,498867
|
|
20200805,1236,4440,4445,4440,4445,490117
|
|
20200805,1237,4440,4450,4440,4445,551669
|
|
20200805,1238,4445,4445,4440,4445,60077
|
|
20200805,1239,4440,4445,4440,4445,58861
|
|
20200805,1240,4445,4445,4440,4445,194760
|
|
20200805,1241,4445,4450,4440,4450,126338
|
|
20200805,1242,4450,4450,4440,4445,290484
|
|
20200805,1243,4445,4445,4440,4445,203103
|
|
20200805,1244,4445,4445,4440,4445,210874
|
|
20200805,1245,4445,4445,4440,4440,73643
|
|
20200805,1246,4445,4445,4435,4440,675335
|
|
20200805,1247,4435,4440,4430,4435,816924
|
|
20200805,1248,4440,4440,4430,4435,217371
|
|
20200805,1249,4440,4445,4435,4445,303029
|
|
20200805,1250,4440,4450,4440,4445,215406
|
|
20200805,1251,4445,4450,4440,4445,358220
|
|
20200805,1252,4440,4445,4435,4440,143318
|
|
20200805,1253,4440,4440,4435,4440,34453
|
|
20200805,1254,4435,4440,4435,4440,58066
|
|
20200805,1255,4435,4440,4435,4440,47749
|
|
20200805,1256,4435,4440,4435,4440,93489
|
|
20200805,1257,4435,4440,4435,4440,60087
|
|
20200805,1258,4440,4440,4435,4435,783402
|
|
20200805,1259,4435,4435,4430,4435,94193
|
|
20200805,1300,4435,4435,4425,4430,1005614
|
|
20200805,1301,4430,4430,4425,4425,891660
|
|
20200805,1302,4430,4430,4420,4425,553196
|
|
20200805,1303,4430,4430,4425,4425,77477
|
|
20200805,1304,4430,4430,4420,4425,1020904
|
|
20200805,1305,4425,4430,4420,4430,436903
|
|
20200805,1306,4430,4430,4425,4430,77075
|
|
20200805,1307,4430,4430,4425,4425,107787
|
|
20200805,1308,4430,4430,4425,4430,63345
|
|
20200805,1309,4430,4435,4425,4435,731504
|
|
20200805,1310,4435,4435,4425,4425,386857
|
|
20200805,1311,4430,4435,4425,4430,159377
|
|
20200805,1312,4430,4435,4425,4435,221960
|
|
20200805,1313,4430,4435,4425,4430,87847
|
|
20200805,1314,4430,4430,4420,4425,511201
|
|
20200805,1315,4425,4430,4425,4430,280405
|
|
20200805,1316,4430,4430,4420,4430,190947
|
|
20200805,1317,4430,4430,4425,4425,197062
|
|
20200805,1318,4425,4430,4425,4430,176210
|
|
20200805,1319,4425,4435,4425,4435,358523
|
|
20200805,1320,4435,4435,4425,4430,343186
|
|
20200805,1321,4430,4435,4425,4430,224931
|
|
20200805,1322,4430,4430,4425,4425,16244
|
|
20200805,1323,4425,4430,4420,4425,438864
|
|
20200805,1324,4425,4430,4425,4425,42604
|
|
20200805,1325,4430,4430,4420,4425,159962
|
|
20200805,1326,4425,4430,4420,4425,180904
|
|
20200805,1327,4425,4430,4425,4430,20619
|
|
20200805,1328,4425,4430,4425,4430,32924
|
|
20200805,1329,4425,4430,4420,4425,226894
|
|
20200805,1330,4425,4425,4420,4425,47297
|
|
20200805,1331,4420,4430,4420,4425,427396
|
|
20200805,1332,4430,4430,4425,4430,23344
|
|
20200805,1333,4425,4435,4425,4435,582621
|
|
20200805,1334,4430,4435,4430,4435,78393
|
|
20200805,1335,4435,4440,4430,4440,417388
|
|
20200805,1336,4440,4440,4435,4435,39790
|
|
20200805,1337,4435,4440,4430,4440,375779
|
|
20200805,1338,4435,4440,4430,4430,128903
|
|
20200805,1339,4435,4440,4430,4440,171991
|
|
20200805,1340,4440,4440,4435,4440,12078
|
|
20200805,1341,4440,4445,4435,4440,845713
|
|
20200805,1342,4440,4440,4435,4435,344152
|
|
20200805,1343,4435,4440,4435,4435,119823
|
|
20200805,1344,4435,4435,4430,4430,135489
|
|
20200805,1345,4435,4440,4430,4435,38458
|
|
20200805,1346,4440,4440,4435,4440,55293
|
|
20200805,1347,4440,4445,4435,4440,639485
|
|
20200805,1348,4440,4445,4435,4435,103330
|
|
20200805,1349,4435,4440,4435,4435,14405
|
|
20200805,1350,4435,4440,4435,4435,70841
|
|
20200805,1351,4435,4440,4435,4440,551081
|
|
20200805,1352,4440,4440,4435,4440,27356
|
|
20200805,1353,4440,4440,4435,4440,170092
|
|
20200805,1354,4440,4450,4440,4445,887216
|
|
20200805,1355,4445,4450,4440,4445,314829
|
|
20200805,1356,4445,4450,4440,4445,127106
|
|
20200805,1357,4445,4450,4445,4445,279856
|
|
20200805,1358,4450,4450,4440,4440,145196
|
|
20200805,1359,4440,4445,4440,4440,37700
|
|
20200805,1400,4445,4445,4435,4440,1035195
|
|
20200805,1401,4440,4450,4440,4445,442452
|
|
20200805,1402,4445,4445,4440,4445,307709
|
|
20200805,1403,4440,4445,4435,4440,208293
|
|
20200805,1404,4440,4440,4435,4440,52445
|
|
20200805,1405,4440,4445,4435,4440,142860
|
|
20200805,1406,4445,4445,4440,4440,13381
|
|
20200805,1407,4445,4445,4435,4435,645158
|
|
20200805,1408,4440,4440,4430,4430,661360
|
|
20200805,1409,4435,4435,4430,4435,207259
|
|
20200805,1410,4435,4440,4430,4435,69984
|
|
20200805,1411,4440,4440,4430,4435,146180
|
|
20200805,1412,4435,4435,4425,4425,1035701
|
|
20200805,1413,4425,4435,4425,4430,270870
|
|
20200805,1414,4430,4435,4425,4430,159379
|
|
20200805,1415,4430,4435,4425,4430,142067
|
|
20200805,1416,4430,4435,4425,4430,210682
|
|
20200805,1417,4435,4435,4430,4430,52456
|
|
20200805,1418,4435,4435,4425,4430,136320
|
|
20200805,1419,4430,4435,4425,4425,88285
|
|
20200805,1420,4425,4430,4425,4430,15516
|
|
20200805,1421,4425,4430,4425,4425,41032
|
|
20200805,1422,4430,4430,4425,4430,71865
|
|
20200805,1423,4430,4435,4425,4430,249684
|
|
20200805,1424,4435,4435,4430,4430,28413
|
|
20200805,1425,4430,4435,4430,4430,18891
|
|
20200805,1426,4435,4440,4430,4435,577555
|
|
20200805,1427,4435,4440,4435,4440,19694
|
|
20200805,1428,4440,4440,4435,4440,16903
|
|
20200805,1429,4440,4440,4430,4430,101614
|
|
20200805,1430,4430,4435,4430,4435,387247
|
|
20200805,1431,4435,4435,4430,4435,312269
|
|
20200805,1432,4435,4440,4430,4435,247899
|
|
20200805,1433,4435,4445,4435,4440,667527
|
|
20200805,1434,4440,4445,4440,4445,155873
|
|
20200805,1435,4440,4445,4435,4440,42487
|
|
20200805,1436,4440,4445,4435,4440,229946
|
|
20200805,1437,4440,4445,4440,4445,246906
|
|
20200805,1438,4445,4450,4440,4445,573504
|
|
20200805,1439,4445,4445,4440,4445,21964
|
|
20200805,1440,4445,4445,4435,4440,432515
|
|
20200805,1441,4440,4440,4435,4440,4212
|
|
20200805,1442,4440,4440,4430,4435,286488
|
|
20200805,1443,4435,4435,4430,4430,46969
|
|
20200805,1444,4435,4435,4425,4425,534969
|
|
20200805,1445,4425,4430,4425,4425,61181
|
|
20200805,1446,4430,4435,4425,4430,603228
|
|
20200805,1447,4430,4435,4425,4430,92949
|
|
20200805,1448,4430,4435,4425,4430,261120
|
|
20200805,1449,4430,4435,4425,4430,239652
|
|
20200805,1450,4430,4430,4425,4430,90381
|
|
20200805,1451,4430,4435,4425,4430,660554
|
|
20200805,1452,4430,4430,4425,4430,52740
|
|
20200805,1453,4425,4430,4420,4425,1030408
|
|
20200805,1454,4425,4430,4420,4425,445687
|
|
20200805,1455,4425,4430,4420,4425,417829
|
|
20200805,1456,4425,4430,4420,4425,239924
|
|
20200805,1457,4425,4425,4420,4425,215682
|
|
20200805,1458,4425,4430,4425,4430,223724
|
|
20200805,1459,4430,4430,4425,4425,37328
|
|
20200805,1500,4430,4430,4425,4430,515255
|
|
20200805,1501,4425,4430,4425,4425,113551
|
|
20200805,1502,4430,4435,4425,4430,253745
|
|
20200805,1503,4430,4430,4425,4425,16086
|
|
20200805,1504,4430,4430,4420,4425,865338
|
|
20200805,1505,4420,4430,4415,4425,1565448
|
|
20200805,1506,4420,4425,4415,4420,170418
|
|
20200805,1507,4420,4425,4415,4420,518727
|
|
20200805,1508,4425,4425,4415,4420,257139
|
|
20200805,1509,4425,4425,4415,4420,256881
|
|
20200805,1510,4420,4425,4420,4420,432318
|
|
20200805,1511,4425,4425,4420,4420,53427
|
|
20200805,1512,4420,4425,4420,4420,209294
|
|
20200805,1513,4425,4425,4420,4420,49025
|
|
20200805,1514,4425,4430,4420,4425,1071846
|
|
20200805,1515,4425,4425,4420,4425,149833
|
|
20200805,1516,4420,4425,4420,4420,64531
|
|
20200805,1517,4425,4425,4420,4425,52116
|
|
20200805,1518,4420,4425,4420,4425,719432
|
|
20200805,1519,4420,4425,4420,4420,549718
|
|
20200805,1520,4420,4425,4415,4420,626595
|
|
20200805,1530,4415,4415,4415,4415,2363281
|