383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200824,0901,4365,4370,4340,4350,2234954
|
|
20200824,0902,4350,4390,4345,4385,2412435
|
|
20200824,0903,4385,4415,4380,4410,2626430
|
|
20200824,0904,4410,4430,4405,4425,3116525
|
|
20200824,0905,4425,4450,4415,4450,2441426
|
|
20200824,0906,4450,4455,4425,4445,3315029
|
|
20200824,0907,4445,4450,4425,4430,2240693
|
|
20200824,0908,4430,4435,4405,4410,1974669
|
|
20200824,0909,4405,4410,4400,4405,1765098
|
|
20200824,0910,4405,4420,4400,4410,1721504
|
|
20200824,0911,4410,4415,4395,4405,1696938
|
|
20200824,0912,4400,4410,4390,4395,1406470
|
|
20200824,0913,4395,4400,4390,4395,821541
|
|
20200824,0914,4395,4395,4375,4375,1915935
|
|
20200824,0915,4375,4385,4375,4375,2124896
|
|
20200824,0916,4380,4380,4360,4360,2678202
|
|
20200824,0917,4365,4375,4355,4370,1704769
|
|
20200824,0918,4375,4375,4350,4350,1121402
|
|
20200824,0919,4355,4370,4350,4365,702973
|
|
20200824,0920,4370,4370,4350,4350,919269
|
|
20200824,0921,4355,4355,4340,4350,1999294
|
|
20200824,0922,4355,4360,4340,4340,868420
|
|
20200824,0923,4345,4370,4340,4370,1432773
|
|
20200824,0924,4365,4370,4350,4355,1820821
|
|
20200824,0925,4355,4370,4350,4365,648467
|
|
20200824,0926,4370,4370,4350,4360,853360
|
|
20200824,0927,4355,4365,4350,4360,409493
|
|
20200824,0928,4360,4360,4350,4355,342394
|
|
20200824,0929,4355,4360,4345,4350,865387
|
|
20200824,0930,4350,4355,4345,4350,419276
|
|
20200824,0931,4350,4360,4345,4360,680123
|
|
20200824,0932,4360,4365,4355,4355,442554
|
|
20200824,0933,4355,4360,4345,4345,920849
|
|
20200824,0934,4350,4350,4335,4340,1536558
|
|
20200824,0935,4340,4350,4340,4350,320759
|
|
20200824,0936,4350,4355,4340,4350,455145
|
|
20200824,0937,4350,4370,4350,4370,754996
|
|
20200824,0938,4370,4380,4360,4375,1481033
|
|
20200824,0939,4375,4385,4370,4380,2598525
|
|
20200824,0940,4380,4385,4365,4370,1483430
|
|
20200824,0941,4370,4380,4365,4370,1126434
|
|
20200824,0942,4370,4375,4355,4370,722868
|
|
20200824,0943,4375,4375,4355,4355,521879
|
|
20200824,0944,4360,4360,4345,4350,1946479
|
|
20200824,0945,4355,4360,4345,4355,444778
|
|
20200824,0946,4355,4360,4345,4355,243222
|
|
20200824,0947,4355,4360,4345,4355,564284
|
|
20200824,0948,4355,4365,4345,4365,710555
|
|
20200824,0949,4360,4365,4355,4365,574517
|
|
20200824,0950,4365,4370,4360,4365,410880
|
|
20200824,0951,4365,4370,4355,4355,544534
|
|
20200824,0952,4360,4360,4345,4350,1370705
|
|
20200824,0953,4350,4350,4335,4340,1107461
|
|
20200824,0954,4335,4340,4330,4340,1812506
|
|
20200824,0955,4335,4345,4335,4340,652654
|
|
20200824,0956,4340,4360,4340,4355,794855
|
|
20200824,0957,4355,4355,4340,4350,254624
|
|
20200824,0958,4350,4355,4350,4355,476341
|
|
20200824,0959,4350,4365,4350,4360,602305
|
|
20200824,1000,4355,4360,4355,4355,468740
|
|
20200824,1001,4350,4355,4345,4345,172468
|
|
20200824,1002,4345,4360,4345,4350,281720
|
|
20200824,1003,4350,4355,4345,4355,397087
|
|
20200824,1004,4355,4365,4350,4350,421018
|
|
20200824,1005,4355,4365,4350,4350,338540
|
|
20200824,1006,4345,4360,4345,4360,543496
|
|
20200824,1007,4360,4360,4345,4350,417986
|
|
20200824,1008,4350,4360,4345,4355,376072
|
|
20200824,1009,4355,4355,4345,4350,184519
|
|
20200824,1010,4345,4350,4340,4345,1407275
|
|
20200824,1011,4345,4360,4340,4345,634725
|
|
20200824,1012,4345,4350,4330,4335,1289056
|
|
20200824,1013,4335,4335,4325,4325,1290324
|
|
20200824,1014,4325,4335,4325,4335,468858
|
|
20200824,1015,4330,4335,4325,4335,1083107
|
|
20200824,1016,4335,4335,4325,4325,1229487
|
|
20200824,1017,4325,4325,4305,4305,2784909
|
|
20200824,1018,4305,4315,4305,4310,1019411
|
|
20200824,1019,4310,4310,4305,4305,785427
|
|
20200824,1020,4305,4310,4300,4305,728017
|
|
20200824,1021,4300,4305,4295,4300,1614886
|
|
20200824,1022,4300,4305,4295,4300,669506
|
|
20200824,1023,4295,4305,4290,4295,1577224
|
|
20200824,1024,4295,4300,4290,4295,770998
|
|
20200824,1025,4295,4295,4290,4290,481146
|
|
20200824,1026,4295,4295,4280,4280,997007
|
|
20200824,1027,4280,4285,4275,4280,1409608
|
|
20200824,1028,4280,4285,4270,4275,1214584
|
|
20200824,1029,4275,4280,4275,4275,567112
|
|
20200824,1030,4275,4280,4270,4270,749398
|
|
20200824,1031,4270,4270,4260,4265,1538877
|
|
20200824,1032,4270,4290,4265,4285,1611436
|
|
20200824,1033,4285,4290,4280,4285,1084968
|
|
20200824,1034,4285,4290,4280,4290,405874
|
|
20200824,1035,4290,4290,4280,4290,789445
|
|
20200824,1036,4290,4295,4280,4295,580809
|
|
20200824,1037,4295,4300,4290,4300,1060351
|
|
20200824,1038,4295,4305,4295,4300,1500027
|
|
20200824,1039,4300,4305,4300,4305,311434
|
|
20200824,1040,4305,4305,4295,4295,839925
|
|
20200824,1041,4295,4300,4285,4285,737761
|
|
20200824,1042,4285,4295,4280,4290,504062
|
|
20200824,1043,4290,4295,4285,4290,336609
|
|
20200824,1044,4290,4300,4285,4300,199526
|
|
20200824,1045,4295,4305,4295,4300,404399
|
|
20200824,1046,4300,4300,4295,4300,880092
|
|
20200824,1047,4300,4305,4295,4300,352983
|
|
20200824,1048,4300,4310,4290,4305,685308
|
|
20200824,1049,4310,4315,4305,4310,1078315
|
|
20200824,1050,4310,4320,4310,4315,734889
|
|
20200824,1051,4320,4320,4310,4320,569749
|
|
20200824,1052,4315,4320,4310,4315,430992
|
|
20200824,1053,4315,4320,4310,4315,252909
|
|
20200824,1054,4320,4325,4315,4320,1104312
|
|
20200824,1055,4320,4325,4310,4325,521976
|
|
20200824,1056,4325,4325,4315,4320,260646
|
|
20200824,1057,4320,4325,4310,4310,580823
|
|
20200824,1058,4310,4315,4305,4310,462689
|
|
20200824,1059,4310,4315,4305,4310,391831
|
|
20200824,1100,4310,4315,4305,4315,164118
|
|
20200824,1101,4315,4315,4305,4310,269350
|
|
20200824,1102,4305,4315,4305,4315,162350
|
|
20200824,1103,4315,4315,4305,4310,433103
|
|
20200824,1104,4310,4310,4300,4305,527963
|
|
20200824,1105,4305,4310,4300,4305,67129
|
|
20200824,1106,4305,4310,4300,4310,450509
|
|
20200824,1107,4305,4315,4305,4310,184087
|
|
20200824,1108,4310,4315,4300,4315,439738
|
|
20200824,1109,4310,4315,4310,4310,61529
|
|
20200824,1110,4305,4315,4305,4310,117780
|
|
20200824,1111,4310,4310,4305,4305,216885
|
|
20200824,1112,4305,4310,4300,4300,103144
|
|
20200824,1113,4305,4310,4300,4300,1010899
|
|
20200824,1114,4300,4300,4290,4290,361510
|
|
20200824,1115,4295,4295,4290,4290,152518
|
|
20200824,1116,4295,4295,4285,4290,866315
|
|
20200824,1117,4290,4295,4285,4295,162482
|
|
20200824,1118,4290,4295,4290,4290,201959
|
|
20200824,1119,4290,4295,4290,4295,103616
|
|
20200824,1120,4295,4295,4290,4290,86728
|
|
20200824,1121,4295,4295,4285,4290,374383
|
|
20200824,1122,4285,4290,4280,4290,493004
|
|
20200824,1123,4285,4290,4280,4285,203026
|
|
20200824,1124,4285,4285,4275,4275,461571
|
|
20200824,1125,4280,4285,4275,4280,820878
|
|
20200824,1126,4280,4280,4275,4275,208213
|
|
20200824,1127,4280,4280,4275,4275,119965
|
|
20200824,1128,4280,4280,4275,4280,334278
|
|
20200824,1129,4280,4285,4275,4280,202114
|
|
20200824,1130,4280,4285,4275,4285,99107
|
|
20200824,1131,4280,4285,4275,4280,132051
|
|
20200824,1132,4280,4290,4275,4290,338521
|
|
20200824,1133,4290,4295,4285,4295,744250
|
|
20200824,1134,4295,4295,4285,4290,748128
|
|
20200824,1135,4290,4300,4285,4300,461547
|
|
20200824,1136,4300,4300,4290,4295,150469
|
|
20200824,1137,4290,4295,4290,4295,333989
|
|
20200824,1138,4295,4300,4295,4295,357096
|
|
20200824,1139,4300,4305,4300,4300,726755
|
|
20200824,1140,4300,4310,4300,4305,214482
|
|
20200824,1141,4305,4310,4300,4305,353907
|
|
20200824,1142,4305,4310,4295,4300,243325
|
|
20200824,1143,4295,4300,4295,4300,200065
|
|
20200824,1144,4300,4305,4300,4305,136461
|
|
20200824,1145,4305,4305,4300,4305,21718
|
|
20200824,1146,4305,4305,4295,4295,294721
|
|
20200824,1147,4300,4300,4290,4295,283790
|
|
20200824,1148,4295,4295,4285,4290,190881
|
|
20200824,1149,4290,4295,4285,4295,269303
|
|
20200824,1150,4290,4300,4290,4295,190682
|
|
20200824,1151,4295,4300,4290,4295,101311
|
|
20200824,1152,4295,4300,4295,4300,226248
|
|
20200824,1153,4300,4300,4290,4295,144893
|
|
20200824,1154,4295,4295,4290,4290,56635
|
|
20200824,1155,4295,4295,4290,4295,87366
|
|
20200824,1156,4295,4295,4290,4290,43489
|
|
20200824,1157,4295,4295,4285,4295,535764
|
|
20200824,1158,4295,4295,4290,4290,127631
|
|
20200824,1159,4290,4300,4290,4300,77304
|
|
20200824,1200,4295,4300,4295,4300,378402
|
|
20200824,1201,4300,4300,4295,4300,82390
|
|
20200824,1202,4295,4300,4290,4295,219943
|
|
20200824,1203,4300,4305,4295,4300,187043
|
|
20200824,1204,4300,4300,4295,4295,20687
|
|
20200824,1205,4300,4305,4295,4300,59667
|
|
20200824,1206,4300,4305,4300,4305,141057
|
|
20200824,1207,4300,4300,4295,4300,643735
|
|
20200824,1208,4300,4300,4295,4300,47961
|
|
20200824,1209,4300,4300,4290,4295,177211
|
|
20200824,1210,4295,4300,4290,4295,222763
|
|
20200824,1211,4295,4300,4290,4295,32346
|
|
20200824,1212,4295,4295,4290,4295,134310
|
|
20200824,1213,4295,4295,4290,4290,98105
|
|
20200824,1214,4290,4290,4285,4290,193192
|
|
20200824,1215,4290,4295,4285,4295,58715
|
|
20200824,1216,4290,4295,4285,4295,44351
|
|
20200824,1217,4295,4295,4290,4290,25260
|
|
20200824,1218,4295,4295,4285,4290,62935
|
|
20200824,1219,4290,4290,4285,4285,30304
|
|
20200824,1220,4290,4290,4285,4290,91759
|
|
20200824,1221,4290,4290,4280,4285,346218
|
|
20200824,1222,4285,4285,4275,4275,1176304
|
|
20200824,1223,4280,4280,4275,4280,154006
|
|
20200824,1224,4275,4280,4275,4280,73193
|
|
20200824,1225,4280,4285,4275,4280,522200
|
|
20200824,1226,4280,4280,4275,4280,139621
|
|
20200824,1227,4280,4280,4275,4275,111691
|
|
20200824,1228,4275,4280,4270,4275,476264
|
|
20200824,1229,4275,4280,4275,4280,150590
|
|
20200824,1230,4280,4280,4275,4280,104605
|
|
20200824,1231,4280,4285,4275,4280,126107
|
|
20200824,1232,4285,4290,4280,4285,279864
|
|
20200824,1233,4285,4285,4275,4280,231078
|
|
20200824,1234,4280,4280,4275,4280,61930
|
|
20200824,1235,4275,4280,4275,4280,20092
|
|
20200824,1236,4280,4280,4275,4280,208600
|
|
20200824,1237,4275,4280,4275,4275,25452
|
|
20200824,1238,4275,4280,4275,4280,55910
|
|
20200824,1239,4280,4280,4275,4275,20074
|
|
20200824,1240,4280,4280,4275,4275,32802
|
|
20200824,1241,4280,4280,4275,4275,52655
|
|
20200824,1242,4280,4280,4275,4280,66736
|
|
20200824,1243,4280,4285,4275,4285,224344
|
|
20200824,1244,4285,4290,4280,4290,231460
|
|
20200824,1245,4290,4290,4285,4290,47601
|
|
20200824,1246,4285,4285,4280,4280,314551
|
|
20200824,1247,4280,4290,4280,4290,389640
|
|
20200824,1248,4285,4290,4280,4285,299490
|
|
20200824,1249,4280,4285,4275,4280,30843
|
|
20200824,1250,4280,4280,4275,4280,37508
|
|
20200824,1251,4280,4280,4275,4280,280776
|
|
20200824,1252,4280,4280,4275,4280,51291
|
|
20200824,1253,4280,4280,4275,4275,178862
|
|
20200824,1254,4275,4280,4270,4275,573186
|
|
20200824,1255,4275,4285,4275,4280,81442
|
|
20200824,1256,4280,4290,4280,4290,397754
|
|
20200824,1257,4290,4295,4285,4295,505883
|
|
20200824,1258,4295,4295,4290,4295,115961
|
|
20200824,1259,4295,4300,4290,4300,412756
|
|
20200824,1300,4300,4310,4295,4310,834940
|
|
20200824,1301,4310,4310,4300,4305,608773
|
|
20200824,1302,4305,4310,4300,4310,307575
|
|
20200824,1303,4310,4310,4305,4310,769972
|
|
20200824,1304,4310,4315,4305,4310,923393
|
|
20200824,1305,4310,4315,4310,4315,348244
|
|
20200824,1306,4315,4315,4305,4310,435255
|
|
20200824,1307,4310,4315,4305,4310,668991
|
|
20200824,1308,4315,4315,4305,4310,194920
|
|
20200824,1309,4310,4310,4300,4300,543180
|
|
20200824,1310,4305,4305,4295,4300,927477
|
|
20200824,1311,4300,4305,4295,4305,288085
|
|
20200824,1312,4305,4305,4300,4305,225150
|
|
20200824,1313,4305,4305,4295,4305,232607
|
|
20200824,1314,4305,4305,4295,4305,114349
|
|
20200824,1315,4300,4305,4300,4300,128595
|
|
20200824,1316,4300,4305,4295,4300,127121
|
|
20200824,1317,4300,4305,4295,4300,96034
|
|
20200824,1318,4305,4305,4300,4305,37439
|
|
20200824,1319,4300,4305,4300,4305,40537
|
|
20200824,1320,4305,4305,4300,4300,288506
|
|
20200824,1321,4305,4305,4300,4305,5668
|
|
20200824,1322,4305,4305,4300,4305,21128
|
|
20200824,1323,4305,4305,4295,4295,487215
|
|
20200824,1324,4300,4305,4295,4300,88419
|
|
20200824,1325,4300,4305,4300,4300,182361
|
|
20200824,1326,4300,4305,4300,4300,25502
|
|
20200824,1327,4300,4305,4300,4305,12235
|
|
20200824,1328,4305,4305,4300,4305,54341
|
|
20200824,1329,4300,4310,4300,4305,563141
|
|
20200824,1330,4305,4310,4295,4305,227598
|
|
20200824,1331,4305,4310,4300,4305,150160
|
|
20200824,1332,4305,4305,4300,4305,172754
|
|
20200824,1333,4305,4305,4300,4305,78574
|
|
20200824,1334,4305,4305,4295,4295,117228
|
|
20200824,1335,4295,4300,4290,4295,495589
|
|
20200824,1336,4295,4300,4290,4295,135420
|
|
20200824,1337,4295,4300,4290,4290,365244
|
|
20200824,1338,4290,4295,4285,4290,156124
|
|
20200824,1339,4295,4295,4290,4295,7293
|
|
20200824,1340,4290,4300,4290,4300,144418
|
|
20200824,1341,4295,4295,4290,4290,119443
|
|
20200824,1342,4295,4295,4290,4290,1804
|
|
20200824,1343,4290,4300,4290,4300,46881
|
|
20200824,1344,4300,4310,4295,4305,593598
|
|
20200824,1345,4300,4305,4300,4300,37080
|
|
20200824,1346,4300,4305,4295,4300,288301
|
|
20200824,1347,4305,4305,4300,4300,72749
|
|
20200824,1348,4305,4310,4300,4310,242498
|
|
20200824,1349,4310,4315,4305,4315,700285
|
|
20200824,1350,4315,4315,4305,4310,208263
|
|
20200824,1351,4310,4320,4305,4315,298596
|
|
20200824,1352,4315,4320,4310,4315,418229
|
|
20200824,1353,4315,4320,4310,4310,281536
|
|
20200824,1354,4315,4320,4310,4320,185505
|
|
20200824,1355,4320,4320,4310,4315,162693
|
|
20200824,1356,4315,4315,4310,4315,292746
|
|
20200824,1357,4315,4320,4315,4320,373842
|
|
20200824,1358,4320,4330,4320,4330,774080
|
|
20200824,1359,4325,4330,4320,4320,266863
|
|
20200824,1400,4320,4325,4310,4315,665973
|
|
20200824,1401,4315,4320,4305,4315,531551
|
|
20200824,1402,4315,4315,4305,4315,233679
|
|
20200824,1403,4315,4315,4305,4305,103909
|
|
20200824,1404,4310,4310,4305,4310,16641
|
|
20200824,1405,4310,4315,4305,4315,235551
|
|
20200824,1406,4315,4315,4310,4315,1111436
|
|
20200824,1407,4310,4315,4310,4310,251105
|
|
20200824,1408,4310,4315,4305,4305,86752
|
|
20200824,1409,4310,4315,4305,4315,393572
|
|
20200824,1410,4315,4320,4310,4315,335922
|
|
20200824,1411,4320,4320,4315,4315,155680
|
|
20200824,1412,4315,4320,4310,4315,175698
|
|
20200824,1413,4315,4325,4315,4320,259843
|
|
20200824,1414,4325,4330,4320,4330,1159330
|
|
20200824,1415,4330,4330,4320,4320,224036
|
|
20200824,1416,4320,4325,4315,4315,673978
|
|
20200824,1417,4320,4320,4310,4315,393389
|
|
20200824,1418,4315,4315,4310,4315,45339
|
|
20200824,1419,4315,4315,4310,4315,60318
|
|
20200824,1420,4310,4320,4310,4315,441947
|
|
20200824,1421,4320,4320,4310,4315,87197
|
|
20200824,1422,4315,4315,4310,4315,86628
|
|
20200824,1423,4315,4320,4310,4315,131256
|
|
20200824,1424,4315,4315,4310,4315,37702
|
|
20200824,1425,4310,4315,4305,4310,1182322
|
|
20200824,1426,4310,4315,4305,4315,403827
|
|
20200824,1427,4310,4320,4310,4320,367978
|
|
20200824,1428,4320,4325,4315,4325,320269
|
|
20200824,1429,4325,4325,4315,4320,199989
|
|
20200824,1430,4315,4320,4315,4320,204665
|
|
20200824,1431,4320,4325,4315,4315,114366
|
|
20200824,1432,4315,4320,4310,4320,309384
|
|
20200824,1433,4315,4315,4310,4310,77831
|
|
20200824,1434,4310,4315,4310,4315,12619
|
|
20200824,1435,4310,4315,4310,4310,198587
|
|
20200824,1436,4310,4315,4310,4310,97827
|
|
20200824,1437,4310,4315,4305,4310,303310
|
|
20200824,1438,4310,4315,4305,4315,119870
|
|
20200824,1439,4310,4315,4310,4310,108546
|
|
20200824,1440,4310,4315,4310,4315,86969
|
|
20200824,1441,4310,4315,4310,4315,248626
|
|
20200824,1442,4315,4320,4310,4315,94626
|
|
20200824,1443,4320,4320,4315,4320,356597
|
|
20200824,1444,4320,4320,4315,4315,74434
|
|
20200824,1445,4320,4320,4310,4310,151727
|
|
20200824,1446,4315,4315,4310,4315,44119
|
|
20200824,1447,4315,4340,4315,4340,1506917
|
|
20200824,1448,4340,4340,4325,4335,1477229
|
|
20200824,1449,4335,4345,4335,4340,742443
|
|
20200824,1450,4340,4350,4335,4345,1320888
|
|
20200824,1451,4350,4350,4335,4335,956558
|
|
20200824,1452,4340,4340,4330,4335,490902
|
|
20200824,1453,4335,4340,4330,4330,430320
|
|
20200824,1454,4335,4335,4325,4325,511746
|
|
20200824,1455,4325,4330,4320,4320,287277
|
|
20200824,1456,4325,4330,4320,4320,329088
|
|
20200824,1457,4320,4325,4315,4320,308892
|
|
20200824,1458,4320,4320,4305,4305,669834
|
|
20200824,1459,4310,4310,4305,4310,692064
|
|
20200824,1500,4310,4310,4300,4305,585503
|
|
20200824,1501,4310,4310,4290,4295,1175171
|
|
20200824,1502,4295,4300,4290,4300,1191997
|
|
20200824,1503,4300,4300,4290,4300,1017776
|
|
20200824,1504,4300,4305,4295,4300,219957
|
|
20200824,1505,4300,4310,4300,4310,309991
|
|
20200824,1506,4310,4310,4295,4295,343050
|
|
20200824,1507,4295,4300,4295,4300,120997
|
|
20200824,1508,4300,4300,4290,4295,415008
|
|
20200824,1509,4295,4300,4290,4300,55876
|
|
20200824,1510,4300,4300,4285,4285,859213
|
|
20200824,1511,4285,4290,4285,4290,346162
|
|
20200824,1512,4290,4290,4285,4290,157558
|
|
20200824,1513,4285,4295,4285,4290,461897
|
|
20200824,1514,4290,4295,4285,4295,170487
|
|
20200824,1515,4295,4295,4290,4295,111286
|
|
20200824,1516,4290,4295,4290,4290,448399
|
|
20200824,1517,4290,4295,4285,4285,492260
|
|
20200824,1518,4285,4290,4285,4290,365608
|
|
20200824,1519,4290,4295,4285,4290,412338
|
|
20200824,1520,4290,4295,4285,4290,294620
|
|
20200824,1530,4280,4280,4280,4280,2002307
|