383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200826,0901,4170,4180,4165,4175,2123879
|
|
20200826,0902,4175,4195,4175,4180,2058582
|
|
20200826,0903,4180,4190,4170,4175,1222398
|
|
20200826,0904,4175,4180,4170,4180,663184
|
|
20200826,0905,4180,4180,4160,4165,2171757
|
|
20200826,0906,4165,4175,4160,4165,745964
|
|
20200826,0907,4165,4165,4150,4155,1404109
|
|
20200826,0908,4155,4170,4155,4165,692188
|
|
20200826,0909,4165,4170,4155,4160,470689
|
|
20200826,0910,4160,4160,4150,4155,742946
|
|
20200826,0911,4150,4160,4150,4155,403733
|
|
20200826,0912,4155,4160,4145,4150,1371016
|
|
20200826,0913,4150,4155,4140,4150,849826
|
|
20200826,0914,4155,4165,4150,4155,635492
|
|
20200826,0915,4155,4160,4150,4155,295361
|
|
20200826,0916,4155,4170,4150,4165,489131
|
|
20200826,0917,4165,4170,4160,4165,709110
|
|
20200826,0918,4170,4170,4160,4165,720403
|
|
20200826,0919,4165,4165,4155,4165,1001788
|
|
20200826,0920,4165,4170,4160,4170,868681
|
|
20200826,0921,4170,4175,4165,4165,1068345
|
|
20200826,0922,4170,4180,4165,4175,1213216
|
|
20200826,0923,4180,4185,4170,4185,724768
|
|
20200826,0924,4185,4190,4180,4180,1194974
|
|
20200826,0925,4185,4185,4175,4180,598860
|
|
20200826,0926,4180,4195,4180,4190,1210323
|
|
20200826,0927,4190,4200,4190,4195,1103383
|
|
20200826,0928,4190,4205,4190,4200,1654258
|
|
20200826,0929,4200,4210,4195,4205,527731
|
|
20200826,0930,4205,4210,4195,4210,1498888
|
|
20200826,0931,4210,4210,4195,4200,2585305
|
|
20200826,0932,4200,4205,4190,4190,1313018
|
|
20200826,0933,4190,4200,4190,4195,1007537
|
|
20200826,0934,4195,4205,4190,4200,1303160
|
|
20200826,0935,4200,4205,4195,4200,674210
|
|
20200826,0936,4205,4220,4200,4220,941724
|
|
20200826,0937,4220,4235,4215,4230,3474156
|
|
20200826,0938,4225,4235,4220,4225,1550845
|
|
20200826,0939,4230,4230,4215,4215,1208369
|
|
20200826,0940,4215,4220,4210,4215,584222
|
|
20200826,0941,4215,4225,4205,4210,1021436
|
|
20200826,0942,4210,4215,4205,4215,525610
|
|
20200826,0943,4210,4220,4210,4210,1106589
|
|
20200826,0944,4215,4220,4205,4220,982107
|
|
20200826,0945,4220,4220,4205,4205,441765
|
|
20200826,0946,4205,4210,4190,4200,1979977
|
|
20200826,0947,4200,4200,4185,4190,1159389
|
|
20200826,0948,4190,4195,4190,4195,751925
|
|
20200826,0949,4195,4200,4190,4195,459490
|
|
20200826,0950,4190,4200,4190,4195,897431
|
|
20200826,0951,4195,4205,4195,4205,364714
|
|
20200826,0952,4205,4215,4200,4205,815999
|
|
20200826,0953,4210,4215,4205,4210,568120
|
|
20200826,0954,4210,4220,4205,4215,870149
|
|
20200826,0955,4215,4225,4215,4215,1350617
|
|
20200826,0956,4220,4230,4215,4230,593940
|
|
20200826,0957,4230,4230,4220,4225,543517
|
|
20200826,0958,4225,4230,4215,4215,879334
|
|
20200826,0959,4215,4220,4210,4215,367440
|
|
20200826,1000,4215,4215,4205,4205,350176
|
|
20200826,1001,4205,4225,4205,4220,601293
|
|
20200826,1002,4215,4225,4210,4215,504188
|
|
20200826,1003,4215,4220,4210,4215,216860
|
|
20200826,1004,4215,4220,4210,4215,722864
|
|
20200826,1005,4215,4225,4210,4215,252931
|
|
20200826,1006,4215,4220,4210,4210,352507
|
|
20200826,1007,4215,4215,4200,4205,660950
|
|
20200826,1008,4205,4210,4200,4200,286236
|
|
20200826,1009,4205,4220,4205,4215,535163
|
|
20200826,1010,4215,4220,4210,4215,219162
|
|
20200826,1011,4210,4215,4210,4215,435419
|
|
20200826,1012,4210,4215,4195,4200,673326
|
|
20200826,1013,4195,4210,4195,4205,857858
|
|
20200826,1014,4205,4215,4205,4215,540284
|
|
20200826,1015,4215,4220,4210,4215,224195
|
|
20200826,1016,4220,4230,4215,4230,1553604
|
|
20200826,1017,4230,4235,4225,4235,1075082
|
|
20200826,1018,4235,4240,4230,4235,1330667
|
|
20200826,1019,4235,4255,4235,4255,1852320
|
|
20200826,1020,4250,4255,4245,4250,1326191
|
|
20200826,1021,4250,4260,4250,4255,1239295
|
|
20200826,1022,4255,4260,4250,4255,860054
|
|
20200826,1023,4255,4260,4250,4260,590611
|
|
20200826,1024,4260,4270,4255,4265,2672432
|
|
20200826,1025,4265,4270,4260,4265,1662330
|
|
20200826,1026,4265,4275,4265,4270,1465134
|
|
20200826,1027,4265,4275,4255,4255,1719878
|
|
20200826,1028,4255,4260,4250,4250,1482426
|
|
20200826,1029,4250,4260,4250,4255,667170
|
|
20200826,1030,4255,4260,4250,4255,378648
|
|
20200826,1031,4250,4260,4245,4260,1300555
|
|
20200826,1032,4260,4265,4255,4260,769803
|
|
20200826,1033,4255,4260,4250,4255,802681
|
|
20200826,1034,4255,4255,4245,4245,1477050
|
|
20200826,1035,4245,4245,4240,4240,630744
|
|
20200826,1036,4240,4245,4230,4235,1441179
|
|
20200826,1037,4235,4240,4230,4235,465818
|
|
20200826,1038,4235,4235,4225,4230,761552
|
|
20200826,1039,4235,4240,4230,4235,321555
|
|
20200826,1040,4235,4235,4230,4230,104332
|
|
20200826,1041,4235,4235,4220,4225,1102442
|
|
20200826,1042,4220,4235,4215,4235,994248
|
|
20200826,1043,4230,4235,4225,4235,269010
|
|
20200826,1044,4235,4240,4230,4240,297000
|
|
20200826,1045,4235,4240,4230,4235,1021632
|
|
20200826,1046,4240,4240,4230,4235,351805
|
|
20200826,1047,4235,4240,4230,4230,525558
|
|
20200826,1048,4235,4235,4225,4235,763471
|
|
20200826,1049,4235,4240,4225,4230,623189
|
|
20200826,1050,4230,4230,4220,4225,389302
|
|
20200826,1051,4225,4230,4220,4230,236441
|
|
20200826,1052,4230,4235,4225,4230,265225
|
|
20200826,1053,4235,4235,4225,4230,1004668
|
|
20200826,1054,4230,4235,4225,4230,316242
|
|
20200826,1055,4230,4235,4225,4225,370966
|
|
20200826,1056,4230,4235,4225,4230,690563
|
|
20200826,1057,4230,4235,4225,4225,191082
|
|
20200826,1058,4230,4235,4225,4230,195956
|
|
20200826,1059,4235,4235,4225,4235,362679
|
|
20200826,1100,4235,4235,4225,4235,342400
|
|
20200826,1101,4230,4235,4225,4235,225913
|
|
20200826,1102,4235,4240,4230,4235,402591
|
|
20200826,1103,4235,4240,4230,4235,340996
|
|
20200826,1104,4235,4240,4230,4235,208512
|
|
20200826,1105,4230,4235,4220,4225,1313362
|
|
20200826,1106,4220,4230,4215,4220,1030639
|
|
20200826,1107,4220,4230,4220,4225,447155
|
|
20200826,1108,4225,4230,4220,4225,290041
|
|
20200826,1109,4230,4230,4220,4225,198056
|
|
20200826,1110,4225,4235,4225,4230,500409
|
|
20200826,1111,4230,4240,4230,4230,679078
|
|
20200826,1112,4235,4235,4230,4230,152667
|
|
20200826,1113,4230,4240,4230,4235,260057
|
|
20200826,1114,4235,4240,4230,4230,213530
|
|
20200826,1115,4235,4235,4225,4230,373892
|
|
20200826,1116,4225,4230,4220,4225,374132
|
|
20200826,1117,4225,4230,4220,4220,382011
|
|
20200826,1118,4220,4220,4205,4210,1668318
|
|
20200826,1119,4205,4215,4205,4210,1081361
|
|
20200826,1120,4210,4215,4205,4210,308190
|
|
20200826,1121,4215,4215,4205,4205,620110
|
|
20200826,1122,4205,4215,4205,4210,594084
|
|
20200826,1123,4215,4215,4205,4210,542317
|
|
20200826,1124,4210,4210,4205,4210,231998
|
|
20200826,1125,4210,4210,4200,4205,864465
|
|
20200826,1126,4200,4205,4195,4200,694175
|
|
20200826,1127,4195,4200,4190,4200,697380
|
|
20200826,1128,4200,4200,4195,4195,620784
|
|
20200826,1129,4200,4205,4195,4200,1076556
|
|
20200826,1130,4200,4200,4195,4195,149228
|
|
20200826,1131,4200,4200,4195,4200,337628
|
|
20200826,1132,4200,4205,4195,4200,326672
|
|
20200826,1133,4200,4200,4190,4195,362962
|
|
20200826,1134,4195,4205,4190,4205,544904
|
|
20200826,1135,4200,4205,4195,4205,92194
|
|
20200826,1136,4205,4210,4200,4205,288167
|
|
20200826,1137,4210,4210,4200,4210,107740
|
|
20200826,1138,4210,4215,4205,4210,481975
|
|
20200826,1139,4210,4215,4205,4215,431907
|
|
20200826,1140,4215,4215,4205,4210,206126
|
|
20200826,1141,4205,4210,4205,4205,41580
|
|
20200826,1142,4210,4215,4205,4210,311930
|
|
20200826,1143,4210,4210,4205,4205,45725
|
|
20200826,1144,4205,4210,4205,4205,125406
|
|
20200826,1145,4205,4210,4205,4210,496771
|
|
20200826,1146,4210,4215,4205,4210,236280
|
|
20200826,1147,4210,4215,4210,4215,60636
|
|
20200826,1148,4210,4215,4205,4215,403193
|
|
20200826,1149,4210,4215,4210,4210,33292
|
|
20200826,1150,4210,4215,4210,4210,145290
|
|
20200826,1151,4210,4210,4205,4205,54722
|
|
20200826,1152,4205,4210,4205,4205,293969
|
|
20200826,1153,4205,4210,4200,4200,75349
|
|
20200826,1154,4200,4210,4200,4210,109894
|
|
20200826,1155,4210,4215,4205,4210,253497
|
|
20200826,1156,4210,4215,4210,4215,36344
|
|
20200826,1157,4210,4215,4205,4210,376242
|
|
20200826,1158,4205,4215,4205,4215,69315
|
|
20200826,1159,4215,4215,4210,4215,16503
|
|
20200826,1200,4215,4220,4210,4215,595001
|
|
20200826,1201,4215,4220,4210,4210,121979
|
|
20200826,1202,4215,4220,4210,4220,157043
|
|
20200826,1203,4220,4220,4215,4220,280467
|
|
20200826,1204,4220,4225,4220,4225,97156
|
|
20200826,1205,4220,4230,4220,4225,386993
|
|
20200826,1206,4225,4230,4220,4230,232313
|
|
20200826,1207,4230,4230,4225,4225,68860
|
|
20200826,1208,4225,4230,4225,4225,585512
|
|
20200826,1209,4225,4230,4225,4230,108910
|
|
20200826,1210,4230,4230,4225,4225,209667
|
|
20200826,1211,4225,4230,4220,4225,329276
|
|
20200826,1212,4225,4225,4220,4225,212516
|
|
20200826,1213,4220,4225,4215,4220,394905
|
|
20200826,1214,4220,4225,4215,4220,412555
|
|
20200826,1215,4220,4220,4210,4215,509120
|
|
20200826,1216,4215,4220,4210,4215,287713
|
|
20200826,1217,4215,4215,4210,4215,420403
|
|
20200826,1218,4215,4225,4215,4220,267983
|
|
20200826,1219,4220,4225,4220,4225,195343
|
|
20200826,1220,4225,4230,4220,4225,408899
|
|
20200826,1221,4225,4225,4220,4220,92108
|
|
20200826,1222,4220,4220,4215,4215,267734
|
|
20200826,1223,4215,4225,4215,4220,285623
|
|
20200826,1224,4220,4220,4215,4220,43463
|
|
20200826,1225,4220,4220,4215,4215,18827
|
|
20200826,1226,4220,4220,4215,4215,63557
|
|
20200826,1227,4215,4220,4210,4215,292369
|
|
20200826,1228,4215,4220,4215,4220,299327
|
|
20200826,1229,4220,4225,4215,4215,78490
|
|
20200826,1230,4220,4225,4215,4220,42855
|
|
20200826,1231,4215,4225,4215,4220,224536
|
|
20200826,1232,4220,4225,4215,4220,69844
|
|
20200826,1233,4220,4220,4215,4215,26748
|
|
20200826,1234,4215,4220,4215,4215,300276
|
|
20200826,1235,4215,4220,4210,4210,103049
|
|
20200826,1236,4215,4215,4210,4210,95526
|
|
20200826,1237,4215,4215,4205,4210,445861
|
|
20200826,1238,4210,4215,4205,4210,199632
|
|
20200826,1239,4210,4215,4210,4210,14327
|
|
20200826,1240,4210,4215,4210,4210,33572
|
|
20200826,1241,4210,4215,4210,4210,136730
|
|
20200826,1242,4210,4215,4205,4215,189711
|
|
20200826,1243,4210,4210,4205,4210,100492
|
|
20200826,1244,4210,4210,4205,4210,58477
|
|
20200826,1245,4210,4210,4205,4205,454277
|
|
20200826,1246,4205,4210,4200,4210,284141
|
|
20200826,1247,4205,4205,4200,4200,557830
|
|
20200826,1248,4200,4205,4195,4205,257094
|
|
20200826,1249,4200,4205,4200,4200,38365
|
|
20200826,1250,4205,4205,4195,4200,225381
|
|
20200826,1251,4200,4205,4195,4200,174971
|
|
20200826,1252,4200,4205,4195,4200,257408
|
|
20200826,1253,4200,4205,4195,4200,174320
|
|
20200826,1254,4200,4200,4195,4195,31723
|
|
20200826,1255,4195,4200,4195,4195,133677
|
|
20200826,1256,4200,4200,4195,4195,729645
|
|
20200826,1257,4195,4200,4195,4195,247843
|
|
20200826,1258,4195,4200,4190,4195,226399
|
|
20200826,1259,4195,4195,4185,4190,793908
|
|
20200826,1300,4185,4195,4185,4190,560821
|
|
20200826,1301,4190,4195,4185,4190,392774
|
|
20200826,1302,4195,4195,4190,4190,262099
|
|
20200826,1303,4190,4190,4185,4185,216581
|
|
20200826,1304,4185,4195,4180,4190,318853
|
|
20200826,1305,4190,4195,4185,4195,212157
|
|
20200826,1306,4195,4200,4190,4200,355923
|
|
20200826,1307,4200,4200,4190,4195,400740
|
|
20200826,1308,4195,4195,4190,4190,53112
|
|
20200826,1309,4190,4195,4190,4195,30408
|
|
20200826,1310,4195,4195,4185,4190,749978
|
|
20200826,1311,4190,4190,4180,4185,407449
|
|
20200826,1312,4185,4185,4175,4180,610690
|
|
20200826,1313,4175,4180,4175,4175,392602
|
|
20200826,1314,4175,4180,4175,4175,912303
|
|
20200826,1315,4175,4180,4170,4175,628489
|
|
20200826,1316,4175,4180,4170,4180,249416
|
|
20200826,1317,4180,4185,4180,4185,580622
|
|
20200826,1318,4185,4190,4180,4190,417837
|
|
20200826,1319,4190,4190,4185,4190,79990
|
|
20200826,1320,4190,4195,4185,4195,940307
|
|
20200826,1321,4195,4195,4185,4190,225906
|
|
20200826,1322,4190,4195,4185,4195,143358
|
|
20200826,1323,4195,4195,4190,4195,59362
|
|
20200826,1324,4195,4200,4190,4200,278587
|
|
20200826,1325,4200,4205,4195,4200,576958
|
|
20200826,1326,4200,4205,4195,4200,339133
|
|
20200826,1327,4195,4200,4195,4195,228605
|
|
20200826,1328,4195,4200,4195,4200,74408
|
|
20200826,1329,4195,4195,4190,4190,209989
|
|
20200826,1330,4190,4195,4185,4195,440090
|
|
20200826,1331,4190,4195,4190,4190,81550
|
|
20200826,1332,4190,4190,4180,4190,355970
|
|
20200826,1333,4185,4190,4185,4190,139789
|
|
20200826,1334,4190,4190,4185,4185,260750
|
|
20200826,1335,4185,4190,4185,4185,67339
|
|
20200826,1336,4190,4195,4185,4195,346789
|
|
20200826,1337,4195,4195,4190,4190,177543
|
|
20200826,1338,4195,4195,4185,4195,154545
|
|
20200826,1339,4195,4195,4190,4195,95314
|
|
20200826,1340,4195,4195,4185,4190,98579
|
|
20200826,1341,4185,4190,4185,4185,76596
|
|
20200826,1342,4190,4190,4185,4190,27260
|
|
20200826,1343,4185,4190,4180,4185,302892
|
|
20200826,1344,4185,4185,4180,4185,164497
|
|
20200826,1345,4180,4190,4180,4185,302635
|
|
20200826,1346,4185,4190,4180,4180,177302
|
|
20200826,1347,4180,4185,4180,4180,507444
|
|
20200826,1348,4180,4180,4170,4175,493504
|
|
20200826,1349,4175,4180,4170,4180,681654
|
|
20200826,1350,4175,4180,4170,4175,198965
|
|
20200826,1351,4175,4175,4165,4170,1046790
|
|
20200826,1352,4170,4170,4160,4165,405777
|
|
20200826,1353,4165,4165,4160,4165,302546
|
|
20200826,1354,4165,4170,4160,4170,587670
|
|
20200826,1355,4165,4170,4165,4170,207124
|
|
20200826,1356,4170,4175,4165,4170,823910
|
|
20200826,1357,4170,4175,4165,4175,142077
|
|
20200826,1358,4170,4175,4165,4170,182246
|
|
20200826,1359,4170,4175,4165,4175,132541
|
|
20200826,1400,4170,4180,4170,4175,617526
|
|
20200826,1401,4180,4180,4165,4175,302793
|
|
20200826,1402,4170,4180,4170,4175,357598
|
|
20200826,1403,4170,4175,4165,4170,423115
|
|
20200826,1404,4170,4170,4165,4165,625338
|
|
20200826,1405,4170,4170,4160,4170,657077
|
|
20200826,1406,4170,4170,4160,4160,486242
|
|
20200826,1407,4160,4160,4150,4155,836405
|
|
20200826,1408,4155,4160,4150,4160,472623
|
|
20200826,1409,4155,4160,4155,4160,317034
|
|
20200826,1410,4155,4160,4150,4155,199023
|
|
20200826,1411,4155,4165,4155,4160,213920
|
|
20200826,1412,4160,4165,4160,4160,209247
|
|
20200826,1413,4160,4160,4155,4160,117302
|
|
20200826,1414,4160,4160,4150,4155,712255
|
|
20200826,1415,4155,4160,4155,4160,173376
|
|
20200826,1416,4155,4165,4155,4165,187693
|
|
20200826,1417,4165,4170,4165,4165,571345
|
|
20200826,1418,4170,4170,4160,4165,18256
|
|
20200826,1419,4165,4170,4160,4165,121760
|
|
20200826,1420,4160,4165,4155,4155,175004
|
|
20200826,1421,4160,4160,4155,4160,34732
|
|
20200826,1422,4155,4160,4150,4150,489648
|
|
20200826,1423,4150,4155,4145,4150,1160986
|
|
20200826,1424,4150,4155,4150,4155,85516
|
|
20200826,1425,4155,4160,4145,4150,740076
|
|
20200826,1426,4145,4150,4145,4145,717385
|
|
20200826,1427,4145,4150,4140,4145,738439
|
|
20200826,1428,4145,4145,4140,4140,811534
|
|
20200826,1429,4140,4145,4135,4140,787784
|
|
20200826,1430,4140,4145,4135,4140,269080
|
|
20200826,1431,4135,4140,4130,4135,893098
|
|
20200826,1432,4135,4140,4130,4140,217427
|
|
20200826,1433,4140,4140,4130,4135,855761
|
|
20200826,1434,4140,4140,4135,4140,84089
|
|
20200826,1435,4140,4145,4140,4145,465432
|
|
20200826,1436,4145,4150,4140,4150,609530
|
|
20200826,1437,4150,4150,4145,4150,215836
|
|
20200826,1438,4150,4155,4145,4150,337700
|
|
20200826,1439,4155,4160,4150,4155,631646
|
|
20200826,1440,4155,4155,4150,4155,101468
|
|
20200826,1441,4155,4165,4150,4160,683894
|
|
20200826,1442,4160,4165,4155,4165,554297
|
|
20200826,1443,4170,4170,4160,4165,327783
|
|
20200826,1444,4165,4170,4160,4165,427165
|
|
20200826,1445,4165,4165,4160,4160,155517
|
|
20200826,1446,4160,4170,4160,4170,470066
|
|
20200826,1447,4170,4175,4165,4170,1549917
|
|
20200826,1448,4170,4175,4160,4165,708458
|
|
20200826,1449,4165,4170,4160,4165,321247
|
|
20200826,1450,4165,4170,4160,4165,174392
|
|
20200826,1451,4165,4170,4155,4160,381449
|
|
20200826,1452,4160,4160,4155,4155,75630
|
|
20200826,1453,4160,4160,4150,4155,531590
|
|
20200826,1454,4150,4160,4150,4150,500673
|
|
20200826,1455,4150,4160,4150,4155,300594
|
|
20200826,1456,4155,4165,4155,4160,367289
|
|
20200826,1457,4160,4165,4155,4165,457118
|
|
20200826,1458,4165,4170,4160,4165,180508
|
|
20200826,1459,4160,4165,4155,4160,133673
|
|
20200826,1500,4155,4165,4155,4160,224175
|
|
20200826,1501,4160,4165,4155,4160,232321
|
|
20200826,1502,4160,4165,4155,4165,216528
|
|
20200826,1503,4165,4165,4155,4165,673670
|
|
20200826,1504,4165,4170,4160,4170,229274
|
|
20200826,1505,4170,4175,4165,4170,1175580
|
|
20200826,1506,4170,4180,4170,4175,689090
|
|
20200826,1507,4175,4180,4170,4175,944676
|
|
20200826,1508,4175,4185,4175,4180,763525
|
|
20200826,1509,4180,4190,4180,4185,761406
|
|
20200826,1510,4190,4190,4180,4185,336674
|
|
20200826,1511,4180,4185,4175,4180,846308
|
|
20200826,1512,4180,4190,4180,4190,711390
|
|
20200826,1513,4185,4190,4180,4185,407265
|
|
20200826,1514,4185,4190,4180,4185,170344
|
|
20200826,1515,4185,4190,4185,4190,140065
|
|
20200826,1516,4190,4190,4175,4175,336170
|
|
20200826,1517,4175,4180,4170,4170,593675
|
|
20200826,1518,4170,4180,4170,4175,590824
|
|
20200826,1519,4180,4180,4170,4175,202169
|
|
20200826,1520,4175,4175,4165,4170,1507564
|
|
20200826,1530,4165,4165,4165,4165,1764076
|