383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200803,0901,4615,4635,4615,4625,3430663
|
|
20200803,0902,4625,4640,4610,4615,1298545
|
|
20200803,0903,4615,4630,4615,4630,891895
|
|
20200803,0904,4630,4650,4630,4650,1779004
|
|
20200803,0905,4645,4660,4645,4660,1568431
|
|
20200803,0906,4655,4665,4650,4650,1521672
|
|
20200803,0907,4650,4660,4640,4650,1168590
|
|
20200803,0908,4650,4665,4650,4665,1629367
|
|
20200803,0909,4660,4670,4660,4665,1055674
|
|
20200803,0910,4665,4670,4660,4665,644051
|
|
20200803,0911,4665,4675,4660,4675,1444338
|
|
20200803,0912,4670,4680,4670,4675,925620
|
|
20200803,0913,4675,4680,4660,4670,781337
|
|
20200803,0914,4670,4680,4665,4670,458371
|
|
20200803,0915,4670,4675,4665,4670,511121
|
|
20200803,0916,4670,4675,4665,4670,352886
|
|
20200803,0917,4670,4670,4660,4665,800150
|
|
20200803,0918,4665,4675,4660,4670,1198009
|
|
20200803,0919,4675,4680,4665,4665,357400
|
|
20200803,0920,4670,4670,4660,4665,431193
|
|
20200803,0921,4665,4665,4660,4660,318162
|
|
20200803,0922,4665,4675,4655,4675,829514
|
|
20200803,0923,4670,4675,4665,4670,171029
|
|
20200803,0924,4670,4685,4670,4685,1825568
|
|
20200803,0925,4685,4685,4675,4680,965291
|
|
20200803,0926,4680,4685,4660,4665,498978
|
|
20200803,0927,4660,4670,4660,4665,344760
|
|
20200803,0928,4670,4675,4660,4665,448639
|
|
20200803,0929,4670,4675,4660,4665,347478
|
|
20200803,0930,4665,4665,4655,4660,488074
|
|
20200803,0931,4660,4660,4650,4650,1088711
|
|
20200803,0932,4650,4655,4645,4650,746790
|
|
20200803,0933,4650,4660,4645,4655,524978
|
|
20200803,0934,4655,4655,4645,4645,522061
|
|
20200803,0935,4645,4650,4635,4635,823004
|
|
20200803,0936,4640,4645,4635,4645,294422
|
|
20200803,0937,4640,4645,4635,4640,408630
|
|
20200803,0938,4635,4645,4635,4645,395133
|
|
20200803,0939,4645,4655,4645,4650,386210
|
|
20200803,0940,4650,4660,4650,4655,971818
|
|
20200803,0941,4655,4660,4645,4650,443617
|
|
20200803,0942,4650,4655,4645,4645,135917
|
|
20200803,0943,4650,4665,4645,4665,601991
|
|
20200803,0944,4665,4665,4655,4660,532596
|
|
20200803,0945,4660,4665,4660,4665,601582
|
|
20200803,0946,4665,4665,4660,4665,155796
|
|
20200803,0947,4660,4665,4645,4655,266987
|
|
20200803,0948,4655,4655,4640,4645,529126
|
|
20200803,0949,4645,4645,4640,4645,135281
|
|
20200803,0950,4645,4650,4640,4650,269593
|
|
20200803,0951,4645,4650,4645,4645,247002
|
|
20200803,0952,4645,4650,4640,4645,261563
|
|
20200803,0953,4650,4650,4640,4640,571415
|
|
20200803,0954,4640,4655,4640,4650,736949
|
|
20200803,0955,4650,4660,4650,4660,242193
|
|
20200803,0956,4660,4665,4650,4655,848438
|
|
20200803,0957,4655,4660,4655,4655,122930
|
|
20200803,0958,4655,4660,4650,4655,333828
|
|
20200803,0959,4655,4665,4655,4660,427789
|
|
20200803,1000,4660,4660,4655,4655,36046
|
|
20200803,1001,4655,4655,4640,4645,540604
|
|
20200803,1002,4645,4650,4640,4650,248775
|
|
20200803,1003,4650,4665,4645,4660,483513
|
|
20200803,1004,4660,4670,4660,4670,531278
|
|
20200803,1005,4665,4670,4665,4670,254034
|
|
20200803,1006,4670,4675,4665,4665,828513
|
|
20200803,1007,4670,4670,4655,4660,295907
|
|
20200803,1008,4660,4665,4655,4660,97219
|
|
20200803,1009,4660,4660,4650,4650,165560
|
|
20200803,1010,4650,4655,4645,4650,344497
|
|
20200803,1011,4645,4650,4640,4640,613673
|
|
20200803,1012,4645,4645,4630,4635,1219425
|
|
20200803,1013,4635,4635,4625,4625,1062979
|
|
20200803,1014,4630,4630,4615,4625,1346358
|
|
20200803,1015,4625,4630,4620,4625,388822
|
|
20200803,1016,4625,4635,4620,4635,723162
|
|
20200803,1017,4635,4640,4630,4635,403905
|
|
20200803,1018,4635,4645,4635,4645,374793
|
|
20200803,1019,4640,4645,4635,4635,638890
|
|
20200803,1020,4635,4640,4630,4635,758614
|
|
20200803,1021,4635,4640,4630,4640,134153
|
|
20200803,1022,4640,4640,4630,4640,81861
|
|
20200803,1023,4640,4645,4635,4640,464222
|
|
20200803,1024,4640,4645,4635,4635,129822
|
|
20200803,1025,4640,4640,4630,4630,306578
|
|
20200803,1026,4630,4635,4625,4630,245670
|
|
20200803,1027,4630,4630,4625,4625,120228
|
|
20200803,1028,4625,4630,4620,4620,521997
|
|
20200803,1029,4625,4625,4615,4625,626975
|
|
20200803,1030,4625,4625,4610,4610,681327
|
|
20200803,1031,4615,4615,4600,4610,927009
|
|
20200803,1032,4610,4615,4605,4615,274589
|
|
20200803,1033,4615,4620,4610,4615,294256
|
|
20200803,1034,4615,4625,4615,4625,174579
|
|
20200803,1035,4625,4625,4615,4625,267692
|
|
20200803,1036,4620,4625,4615,4620,192387
|
|
20200803,1037,4615,4625,4610,4615,273729
|
|
20200803,1038,4615,4620,4610,4615,585615
|
|
20200803,1039,4615,4615,4605,4610,439420
|
|
20200803,1040,4610,4615,4605,4615,489871
|
|
20200803,1041,4615,4615,4610,4615,193227
|
|
20200803,1042,4610,4615,4605,4615,254349
|
|
20200803,1043,4615,4615,4610,4610,154900
|
|
20200803,1044,4615,4625,4610,4625,312579
|
|
20200803,1045,4625,4625,4620,4620,100410
|
|
20200803,1046,4620,4625,4610,4625,542607
|
|
20200803,1047,4625,4630,4620,4625,346256
|
|
20200803,1048,4620,4625,4620,4625,92698
|
|
20200803,1049,4625,4630,4620,4630,287342
|
|
20200803,1050,4630,4630,4625,4630,88455
|
|
20200803,1051,4630,4630,4620,4625,360670
|
|
20200803,1052,4625,4630,4620,4620,121344
|
|
20200803,1053,4625,4625,4620,4620,346990
|
|
20200803,1054,4620,4625,4615,4615,278927
|
|
20200803,1055,4615,4625,4615,4620,138271
|
|
20200803,1056,4625,4630,4620,4625,264231
|
|
20200803,1057,4625,4625,4615,4620,114488
|
|
20200803,1058,4620,4625,4615,4625,94859
|
|
20200803,1059,4625,4625,4620,4620,146756
|
|
20200803,1100,4620,4625,4615,4620,101902
|
|
20200803,1101,4620,4630,4620,4630,224686
|
|
20200803,1102,4630,4630,4625,4630,80346
|
|
20200803,1103,4625,4630,4625,4630,9481
|
|
20200803,1104,4630,4635,4625,4630,548691
|
|
20200803,1105,4630,4635,4630,4630,80708
|
|
20200803,1106,4635,4635,4625,4630,254821
|
|
20200803,1107,4630,4635,4625,4635,72823
|
|
20200803,1108,4635,4635,4630,4630,18038
|
|
20200803,1109,4630,4635,4630,4630,31902
|
|
20200803,1110,4635,4645,4630,4645,678302
|
|
20200803,1111,4645,4650,4640,4645,647882
|
|
20200803,1112,4645,4645,4640,4645,590796
|
|
20200803,1113,4645,4650,4640,4645,367223
|
|
20200803,1114,4650,4650,4640,4640,550545
|
|
20200803,1115,4645,4645,4640,4640,297756
|
|
20200803,1116,4640,4645,4640,4640,307764
|
|
20200803,1117,4640,4650,4640,4650,278363
|
|
20200803,1118,4650,4655,4645,4655,596037
|
|
20200803,1119,4655,4655,4645,4650,130480
|
|
20200803,1120,4650,4650,4645,4645,563454
|
|
20200803,1121,4645,4645,4640,4640,164537
|
|
20200803,1122,4645,4645,4640,4640,55872
|
|
20200803,1123,4635,4640,4635,4640,203777
|
|
20200803,1124,4635,4640,4630,4635,213246
|
|
20200803,1125,4635,4645,4635,4640,227230
|
|
20200803,1126,4640,4650,4640,4645,802351
|
|
20200803,1127,4645,4650,4640,4650,308705
|
|
20200803,1128,4650,4650,4640,4650,141999
|
|
20200803,1129,4650,4655,4645,4650,219255
|
|
20200803,1130,4650,4660,4650,4655,539196
|
|
20200803,1131,4660,4660,4655,4655,1278488
|
|
20200803,1132,4655,4655,4650,4655,256598
|
|
20200803,1133,4655,4655,4645,4650,131418
|
|
20200803,1134,4655,4655,4645,4650,106829
|
|
20200803,1135,4650,4650,4645,4645,24575
|
|
20200803,1136,4650,4650,4645,4650,112774
|
|
20200803,1137,4645,4645,4640,4640,310329
|
|
20200803,1138,4640,4645,4635,4640,260119
|
|
20200803,1139,4635,4640,4635,4640,12473
|
|
20200803,1140,4635,4640,4635,4635,44016
|
|
20200803,1141,4640,4645,4635,4635,183943
|
|
20200803,1142,4635,4640,4635,4640,52395
|
|
20200803,1143,4635,4640,4635,4640,170112
|
|
20200803,1144,4640,4645,4640,4645,23492
|
|
20200803,1145,4640,4645,4640,4640,138329
|
|
20200803,1146,4640,4650,4640,4645,119138
|
|
20200803,1147,4645,4650,4645,4645,191510
|
|
20200803,1148,4645,4650,4640,4640,46944
|
|
20200803,1149,4645,4645,4640,4640,54258
|
|
20200803,1150,4640,4640,4635,4635,135239
|
|
20200803,1151,4640,4645,4640,4645,151423
|
|
20200803,1152,4645,4650,4640,4645,11949
|
|
20200803,1153,4645,4645,4640,4640,213708
|
|
20200803,1154,4635,4645,4635,4645,13006
|
|
20200803,1155,4645,4645,4640,4645,16180
|
|
20200803,1156,4645,4645,4635,4640,101437
|
|
20200803,1157,4640,4645,4635,4640,66260
|
|
20200803,1158,4640,4645,4640,4645,305986
|
|
20200803,1159,4645,4645,4640,4640,67008
|
|
20200803,1200,4645,4645,4640,4645,227440
|
|
20200803,1201,4645,4650,4645,4645,49687
|
|
20200803,1202,4645,4645,4635,4640,229240
|
|
20200803,1203,4640,4640,4635,4640,42495
|
|
20200803,1204,4640,4640,4635,4635,185937
|
|
20200803,1205,4640,4640,4635,4635,536594
|
|
20200803,1206,4640,4640,4635,4640,47884
|
|
20200803,1207,4640,4645,4635,4640,79412
|
|
20200803,1208,4640,4640,4635,4640,66639
|
|
20200803,1209,4640,4640,4635,4635,6499
|
|
20200803,1210,4635,4640,4635,4640,15472
|
|
20200803,1211,4635,4640,4630,4635,139997
|
|
20200803,1212,4635,4635,4630,4630,30676
|
|
20200803,1213,4630,4635,4630,4630,42581
|
|
20200803,1214,4630,4635,4630,4630,67055
|
|
20200803,1215,4630,4640,4630,4640,157646
|
|
20200803,1216,4635,4640,4635,4640,1922
|
|
20200803,1217,4640,4645,4635,4640,99501
|
|
20200803,1218,4645,4650,4640,4645,708049
|
|
20200803,1219,4650,4650,4645,4645,10071
|
|
20200803,1220,4650,4650,4645,4650,127437
|
|
20200803,1221,4650,4650,4645,4645,22100
|
|
20200803,1222,4650,4655,4645,4650,353522
|
|
20200803,1223,4650,4655,4650,4650,114537
|
|
20200803,1224,4650,4655,4645,4650,75341
|
|
20200803,1225,4655,4660,4650,4660,452637
|
|
20200803,1226,4660,4665,4650,4655,1187528
|
|
20200803,1227,4655,4655,4650,4655,14152
|
|
20200803,1228,4655,4655,4650,4650,5694
|
|
20200803,1229,4650,4655,4650,4650,250435
|
|
20200803,1230,4655,4655,4645,4650,89086
|
|
20200803,1231,4650,4650,4645,4645,170576
|
|
20200803,1232,4650,4650,4645,4645,100949
|
|
20200803,1233,4645,4650,4640,4645,148890
|
|
20200803,1234,4645,4650,4645,4650,11709
|
|
20200803,1235,4650,4650,4645,4650,10604
|
|
20200803,1236,4650,4650,4645,4645,93532
|
|
20200803,1237,4645,4645,4640,4645,81190
|
|
20200803,1238,4645,4645,4640,4640,61544
|
|
20200803,1239,4640,4650,4640,4645,361945
|
|
20200803,1240,4645,4650,4640,4645,161231
|
|
20200803,1241,4645,4645,4640,4645,28650
|
|
20200803,1242,4645,4645,4640,4645,36224
|
|
20200803,1243,4645,4650,4645,4645,62805
|
|
20200803,1244,4645,4645,4640,4640,10138
|
|
20200803,1245,4640,4650,4640,4640,47897
|
|
20200803,1246,4645,4650,4640,4645,220457
|
|
20200803,1247,4640,4650,4640,4650,186300
|
|
20200803,1248,4650,4650,4645,4650,2154
|
|
20200803,1249,4650,4650,4645,4650,539273
|
|
20200803,1250,4650,4650,4645,4650,65388
|
|
20200803,1251,4650,4655,4645,4655,145577
|
|
20200803,1252,4655,4655,4650,4655,5365
|
|
20200803,1253,4650,4655,4645,4655,285084
|
|
20200803,1254,4650,4650,4645,4650,29883
|
|
20200803,1255,4650,4655,4650,4650,71774
|
|
20200803,1256,4645,4655,4645,4650,40790
|
|
20200803,1257,4655,4655,4650,4655,12192
|
|
20200803,1258,4650,4655,4650,4655,23001
|
|
20200803,1259,4655,4655,4650,4650,61111
|
|
20200803,1300,4650,4650,4645,4645,165864
|
|
20200803,1301,4650,4650,4640,4650,289316
|
|
20200803,1302,4645,4650,4645,4650,67551
|
|
20200803,1303,4650,4650,4645,4650,54437
|
|
20200803,1304,4645,4650,4645,4645,15392
|
|
20200803,1305,4645,4650,4645,4645,15911
|
|
20200803,1306,4650,4650,4640,4645,115097
|
|
20200803,1307,4645,4645,4640,4640,43071
|
|
20200803,1308,4640,4645,4635,4640,708530
|
|
20200803,1309,4640,4645,4640,4640,34572
|
|
20200803,1310,4640,4645,4640,4640,8319
|
|
20200803,1311,4645,4645,4635,4640,144104
|
|
20200803,1312,4640,4640,4635,4635,23404
|
|
20200803,1313,4635,4640,4635,4640,46761
|
|
20200803,1314,4635,4640,4635,4635,41462
|
|
20200803,1315,4635,4640,4630,4635,465234
|
|
20200803,1316,4635,4640,4630,4630,138811
|
|
20200803,1317,4635,4640,4630,4640,61866
|
|
20200803,1318,4640,4640,4635,4635,27325
|
|
20200803,1319,4635,4640,4635,4640,47244
|
|
20200803,1320,4640,4645,4640,4640,184511
|
|
20200803,1321,4645,4645,4640,4645,221329
|
|
20200803,1322,4645,4650,4645,4650,138231
|
|
20200803,1323,4645,4650,4645,4650,21430
|
|
20200803,1324,4650,4650,4645,4645,174787
|
|
20200803,1325,4650,4650,4645,4645,207587
|
|
20200803,1326,4640,4645,4635,4640,262595
|
|
20200803,1327,4635,4640,4630,4635,323391
|
|
20200803,1328,4635,4635,4630,4630,112356
|
|
20200803,1329,4630,4635,4630,4635,93351
|
|
20200803,1330,4635,4635,4620,4625,1688854
|
|
20200803,1331,4625,4630,4620,4630,160018
|
|
20200803,1332,4625,4635,4625,4635,468055
|
|
20200803,1333,4635,4635,4630,4635,22389
|
|
20200803,1334,4635,4635,4630,4635,26241
|
|
20200803,1335,4635,4635,4625,4630,272889
|
|
20200803,1336,4630,4630,4625,4630,64049
|
|
20200803,1337,4630,4630,4620,4620,267481
|
|
20200803,1338,4625,4625,4620,4620,80358
|
|
20200803,1339,4625,4630,4620,4630,126899
|
|
20200803,1340,4630,4630,4620,4620,912511
|
|
20200803,1341,4620,4625,4615,4625,177880
|
|
20200803,1342,4625,4625,4620,4625,63987
|
|
20200803,1343,4625,4630,4620,4625,111775
|
|
20200803,1344,4630,4630,4625,4630,114702
|
|
20200803,1345,4630,4635,4630,4630,476594
|
|
20200803,1346,4630,4635,4630,4635,74223
|
|
20200803,1347,4635,4635,4630,4630,437871
|
|
20200803,1348,4630,4635,4630,4635,30218
|
|
20200803,1349,4630,4635,4630,4635,152600
|
|
20200803,1350,4630,4635,4630,4635,8790
|
|
20200803,1351,4630,4635,4630,4635,75801
|
|
20200803,1352,4635,4635,4630,4630,175624
|
|
20200803,1353,4630,4635,4625,4630,116306
|
|
20200803,1354,4630,4635,4630,4635,89260
|
|
20200803,1355,4635,4635,4630,4635,140651
|
|
20200803,1356,4630,4640,4630,4640,372508
|
|
20200803,1357,4640,4640,4630,4640,255673
|
|
20200803,1358,4640,4640,4635,4640,11025
|
|
20200803,1359,4640,4640,4635,4640,106157
|
|
20200803,1400,4635,4640,4635,4635,18056
|
|
20200803,1401,4640,4640,4635,4635,220165
|
|
20200803,1402,4635,4640,4635,4635,647936
|
|
20200803,1403,4640,4640,4635,4635,7045
|
|
20200803,1404,4635,4640,4635,4635,45452
|
|
20200803,1405,4635,4635,4630,4630,109581
|
|
20200803,1406,4635,4635,4635,4635,36798
|
|
20200803,1407,4635,4640,4630,4635,90609
|
|
20200803,1408,4635,4635,4630,4635,4868
|
|
20200803,1409,4635,4640,4630,4640,209223
|
|
20200803,1410,4640,4645,4635,4645,148773
|
|
20200803,1411,4645,4645,4640,4640,13931
|
|
20200803,1412,4640,4645,4635,4640,126897
|
|
20200803,1413,4640,4640,4635,4635,22351
|
|
20200803,1414,4635,4635,4630,4630,90228
|
|
20200803,1415,4635,4635,4630,4635,96152
|
|
20200803,1416,4640,4640,4635,4635,23274
|
|
20200803,1417,4635,4640,4635,4635,210982
|
|
20200803,1418,4640,4640,4635,4635,29351
|
|
20200803,1419,4640,4640,4635,4640,370312
|
|
20200803,1420,4640,4640,4635,4640,5706
|
|
20200803,1421,4640,4640,4635,4640,76458
|
|
20200803,1422,4635,4645,4635,4640,475892
|
|
20200803,1423,4640,4640,4635,4640,6588
|
|
20200803,1424,4640,4640,4635,4640,123072
|
|
20200803,1425,4640,4645,4640,4640,201652
|
|
20200803,1426,4640,4645,4635,4640,39118
|
|
20200803,1427,4640,4640,4635,4635,66096
|
|
20200803,1428,4635,4635,4630,4630,167653
|
|
20200803,1429,4630,4640,4630,4635,114522
|
|
20200803,1430,4635,4640,4635,4640,357417
|
|
20200803,1431,4635,4645,4635,4645,53593
|
|
20200803,1432,4645,4645,4635,4640,107683
|
|
20200803,1433,4640,4640,4635,4635,2712
|
|
20200803,1434,4635,4640,4635,4635,25479
|
|
20200803,1435,4635,4640,4635,4635,94188
|
|
20200803,1436,4635,4640,4630,4635,331872
|
|
20200803,1437,4635,4635,4630,4635,52844
|
|
20200803,1438,4635,4635,4630,4630,11300
|
|
20200803,1439,4630,4635,4630,4630,14878
|
|
20200803,1440,4630,4635,4630,4630,378536
|
|
20200803,1441,4630,4635,4625,4630,219857
|
|
20200803,1442,4630,4630,4625,4630,74955
|
|
20200803,1443,4625,4630,4620,4625,274094
|
|
20200803,1444,4630,4630,4620,4620,214021
|
|
20200803,1445,4625,4625,4620,4620,109717
|
|
20200803,1446,4625,4625,4620,4625,150593
|
|
20200803,1447,4625,4625,4620,4625,93825
|
|
20200803,1448,4625,4625,4620,4620,457097
|
|
20200803,1449,4625,4625,4615,4620,723043
|
|
20200803,1450,4620,4625,4615,4625,328618
|
|
20200803,1451,4625,4625,4620,4620,186923
|
|
20200803,1452,4625,4630,4620,4630,348306
|
|
20200803,1453,4625,4630,4620,4630,103549
|
|
20200803,1454,4630,4630,4625,4630,57615
|
|
20200803,1455,4625,4630,4620,4625,159407
|
|
20200803,1456,4625,4630,4620,4625,71056
|
|
20200803,1457,4625,4625,4620,4620,152450
|
|
20200803,1458,4620,4630,4620,4630,122914
|
|
20200803,1459,4630,4630,4625,4630,170167
|
|
20200803,1500,4630,4630,4625,4630,15432
|
|
20200803,1501,4630,4635,4625,4630,554067
|
|
20200803,1502,4630,4635,4630,4630,61519
|
|
20200803,1503,4630,4635,4630,4635,435583
|
|
20200803,1504,4635,4640,4630,4630,156238
|
|
20200803,1505,4635,4640,4630,4635,166547
|
|
20200803,1506,4635,4635,4630,4635,43052
|
|
20200803,1507,4630,4635,4625,4630,330951
|
|
20200803,1508,4630,4635,4625,4635,190955
|
|
20200803,1509,4635,4635,4630,4630,45047
|
|
20200803,1510,4630,4635,4625,4630,116642
|
|
20200803,1511,4630,4635,4625,4635,249361
|
|
20200803,1512,4630,4640,4630,4630,543064
|
|
20200803,1513,4635,4635,4625,4630,125407
|
|
20200803,1514,4630,4635,4630,4635,53303
|
|
20200803,1515,4630,4635,4630,4635,23664
|
|
20200803,1516,4630,4640,4630,4630,299095
|
|
20200803,1517,4630,4635,4630,4635,29144
|
|
20200803,1518,4630,4635,4630,4630,73672
|
|
20200803,1519,4630,4635,4630,4630,345550
|
|
20200803,1520,4630,4635,4625,4630,275498
|
|
20200803,1530,4625,4625,4625,4625,1307719
|