383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200904,0901,4305,4310,4290,4295,7238271
|
|
20200904,0902,4290,4300,4285,4290,3249998
|
|
20200904,0903,4290,4290,4270,4275,2404974
|
|
20200904,0904,4275,4280,4255,4260,3650894
|
|
20200904,0905,4260,4260,4240,4245,4109499
|
|
20200904,0906,4245,4265,4245,4260,2841863
|
|
20200904,0907,4260,4270,4260,4265,2219520
|
|
20200904,0908,4265,4275,4265,4265,2526084
|
|
20200904,0909,4265,4270,4260,4265,2551259
|
|
20200904,0910,4265,4275,4260,4265,3004655
|
|
20200904,0911,4265,4270,4245,4250,2003669
|
|
20200904,0912,4250,4260,4250,4250,1379256
|
|
20200904,0913,4255,4260,4245,4250,1682140
|
|
20200904,0914,4250,4255,4240,4245,1326467
|
|
20200904,0915,4245,4250,4235,4235,1760244
|
|
20200904,0916,4235,4245,4235,4235,942825
|
|
20200904,0917,4235,4240,4225,4225,2498801
|
|
20200904,0918,4230,4240,4225,4235,2756286
|
|
20200904,0919,4240,4240,4230,4240,1070887
|
|
20200904,0920,4240,4245,4230,4240,1764627
|
|
20200904,0921,4240,4250,4235,4245,626371
|
|
20200904,0922,4245,4260,4245,4260,1833623
|
|
20200904,0923,4260,4260,4250,4255,3433948
|
|
20200904,0924,4255,4265,4250,4265,1668514
|
|
20200904,0925,4265,4270,4260,4265,2551449
|
|
20200904,0926,4265,4265,4240,4245,2675125
|
|
20200904,0927,4245,4255,4240,4250,1143257
|
|
20200904,0928,4250,4255,4245,4250,1139424
|
|
20200904,0929,4250,4260,4245,4255,958903
|
|
20200904,0930,4255,4260,4245,4250,791392
|
|
20200904,0931,4250,4250,4240,4240,970951
|
|
20200904,0932,4245,4250,4240,4245,785978
|
|
20200904,0933,4245,4250,4240,4240,352811
|
|
20200904,0934,4240,4245,4235,4235,1450751
|
|
20200904,0935,4240,4240,4230,4235,1886405
|
|
20200904,0936,4235,4240,4230,4235,799678
|
|
20200904,0937,4240,4240,4235,4235,680282
|
|
20200904,0938,4240,4240,4230,4235,533108
|
|
20200904,0939,4235,4240,4230,4240,540603
|
|
20200904,0940,4240,4240,4230,4235,567723
|
|
20200904,0941,4235,4240,4230,4235,412753
|
|
20200904,0942,4235,4240,4230,4230,829128
|
|
20200904,0943,4230,4235,4225,4230,1329920
|
|
20200904,0944,4230,4240,4230,4240,429233
|
|
20200904,0945,4235,4245,4235,4240,664957
|
|
20200904,0946,4240,4240,4225,4230,936208
|
|
20200904,0947,4230,4235,4225,4230,506615
|
|
20200904,0948,4230,4230,4220,4230,1234931
|
|
20200904,0949,4225,4230,4215,4215,992689
|
|
20200904,0950,4220,4225,4215,4225,1066265
|
|
20200904,0951,4225,4230,4220,4225,481948
|
|
20200904,0952,4225,4230,4220,4225,617957
|
|
20200904,0953,4225,4230,4220,4225,529587
|
|
20200904,0954,4230,4230,4225,4230,120738
|
|
20200904,0955,4225,4230,4220,4220,663721
|
|
20200904,0956,4225,4225,4220,4225,574887
|
|
20200904,0957,4225,4230,4220,4225,407426
|
|
20200904,0958,4225,4225,4220,4220,176007
|
|
20200904,0959,4225,4225,4220,4225,177962
|
|
20200904,1000,4225,4225,4220,4225,354043
|
|
20200904,1001,4225,4225,4210,4215,2071801
|
|
20200904,1002,4215,4220,4210,4215,1287478
|
|
20200904,1003,4210,4215,4200,4200,1821466
|
|
20200904,1004,4200,4205,4195,4200,2132354
|
|
20200904,1005,4200,4205,4195,4205,508764
|
|
20200904,1006,4205,4210,4200,4205,562498
|
|
20200904,1007,4205,4205,4195,4195,662602
|
|
20200904,1008,4200,4205,4195,4205,911850
|
|
20200904,1009,4205,4205,4195,4205,1107084
|
|
20200904,1010,4200,4210,4200,4205,766307
|
|
20200904,1011,4205,4210,4200,4205,749904
|
|
20200904,1012,4210,4210,4200,4205,430285
|
|
20200904,1013,4205,4205,4195,4200,685663
|
|
20200904,1014,4195,4200,4190,4195,1156455
|
|
20200904,1015,4190,4195,4185,4190,1043900
|
|
20200904,1016,4190,4200,4190,4195,544140
|
|
20200904,1017,4200,4200,4195,4200,216240
|
|
20200904,1018,4200,4205,4195,4205,1201589
|
|
20200904,1019,4205,4205,4195,4205,426349
|
|
20200904,1020,4205,4205,4200,4200,226761
|
|
20200904,1021,4200,4210,4200,4210,535711
|
|
20200904,1022,4210,4210,4200,4205,477898
|
|
20200904,1023,4205,4210,4200,4210,328401
|
|
20200904,1024,4215,4215,4200,4205,496116
|
|
20200904,1025,4205,4210,4200,4205,446235
|
|
20200904,1026,4205,4210,4200,4205,203333
|
|
20200904,1027,4205,4210,4200,4210,691557
|
|
20200904,1028,4210,4215,4205,4215,453272
|
|
20200904,1029,4215,4225,4215,4220,1903026
|
|
20200904,1030,4220,4220,4210,4215,560531
|
|
20200904,1031,4215,4215,4205,4215,460332
|
|
20200904,1032,4215,4225,4210,4225,879531
|
|
20200904,1033,4220,4230,4220,4225,986973
|
|
20200904,1034,4225,4225,4215,4220,1147979
|
|
20200904,1035,4220,4225,4220,4220,593287
|
|
20200904,1036,4220,4230,4220,4220,938412
|
|
20200904,1037,4220,4230,4215,4220,879432
|
|
20200904,1038,4220,4220,4210,4210,513526
|
|
20200904,1039,4210,4215,4205,4205,351007
|
|
20200904,1040,4205,4215,4205,4215,532974
|
|
20200904,1041,4215,4215,4205,4210,436890
|
|
20200904,1042,4210,4215,4205,4205,186029
|
|
20200904,1043,4205,4210,4205,4210,142726
|
|
20200904,1044,4205,4210,4200,4205,531080
|
|
20200904,1045,4200,4210,4200,4205,475856
|
|
20200904,1046,4200,4205,4190,4195,2347205
|
|
20200904,1047,4195,4205,4195,4200,332046
|
|
20200904,1048,4200,4205,4200,4200,94291
|
|
20200904,1049,4200,4210,4200,4210,225450
|
|
20200904,1050,4210,4210,4200,4210,152348
|
|
20200904,1051,4210,4210,4205,4205,295555
|
|
20200904,1052,4205,4210,4200,4205,419686
|
|
20200904,1053,4205,4215,4205,4215,284062
|
|
20200904,1054,4215,4215,4210,4215,204342
|
|
20200904,1055,4215,4215,4210,4215,187862
|
|
20200904,1056,4215,4220,4210,4220,136341
|
|
20200904,1057,4220,4220,4215,4215,501237
|
|
20200904,1058,4215,4220,4215,4220,85560
|
|
20200904,1059,4220,4220,4215,4215,68014
|
|
20200904,1100,4220,4220,4215,4220,270212
|
|
20200904,1101,4220,4220,4215,4220,608942
|
|
20200904,1102,4220,4225,4215,4220,779182
|
|
20200904,1103,4220,4225,4215,4225,405131
|
|
20200904,1104,4225,4230,4220,4225,863459
|
|
20200904,1105,4230,4235,4220,4230,1650497
|
|
20200904,1106,4225,4230,4220,4225,381407
|
|
20200904,1107,4225,4230,4220,4225,139640
|
|
20200904,1108,4225,4230,4220,4230,395312
|
|
20200904,1109,4230,4235,4225,4235,1319009
|
|
20200904,1110,4230,4240,4230,4235,1009973
|
|
20200904,1111,4235,4240,4230,4240,165578
|
|
20200904,1112,4240,4245,4235,4240,1931769
|
|
20200904,1113,4240,4245,4230,4235,834292
|
|
20200904,1114,4230,4240,4225,4230,885907
|
|
20200904,1115,4225,4235,4225,4230,683197
|
|
20200904,1116,4230,4235,4230,4235,206137
|
|
20200904,1117,4235,4235,4215,4215,908874
|
|
20200904,1118,4220,4225,4215,4220,461142
|
|
20200904,1119,4220,4225,4220,4220,282047
|
|
20200904,1120,4220,4225,4220,4220,385384
|
|
20200904,1121,4220,4225,4215,4215,150108
|
|
20200904,1122,4220,4225,4215,4220,277856
|
|
20200904,1123,4220,4230,4215,4230,344224
|
|
20200904,1124,4225,4230,4220,4220,291551
|
|
20200904,1125,4225,4225,4220,4225,33882
|
|
20200904,1126,4225,4230,4220,4230,229573
|
|
20200904,1127,4225,4230,4220,4225,222393
|
|
20200904,1128,4225,4230,4220,4230,146481
|
|
20200904,1129,4230,4235,4225,4235,382932
|
|
20200904,1130,4235,4240,4230,4235,817030
|
|
20200904,1131,4235,4240,4230,4230,427869
|
|
20200904,1132,4235,4235,4230,4235,94994
|
|
20200904,1133,4230,4240,4230,4240,532755
|
|
20200904,1134,4235,4240,4230,4235,71922
|
|
20200904,1135,4230,4235,4225,4230,243140
|
|
20200904,1136,4230,4240,4230,4235,601539
|
|
20200904,1137,4235,4240,4235,4235,131640
|
|
20200904,1138,4235,4240,4230,4235,239011
|
|
20200904,1139,4235,4235,4230,4235,264560
|
|
20200904,1140,4235,4235,4230,4235,71534
|
|
20200904,1141,4230,4235,4225,4230,567493
|
|
20200904,1142,4230,4235,4225,4225,117770
|
|
20200904,1143,4230,4235,4225,4230,159929
|
|
20200904,1144,4230,4235,4225,4230,154635
|
|
20200904,1145,4225,4230,4220,4220,568327
|
|
20200904,1146,4225,4230,4220,4225,436947
|
|
20200904,1147,4230,4235,4225,4230,874996
|
|
20200904,1148,4230,4235,4230,4230,26633
|
|
20200904,1149,4230,4240,4230,4240,570438
|
|
20200904,1150,4235,4245,4235,4240,1422089
|
|
20200904,1151,4240,4245,4235,4235,290392
|
|
20200904,1152,4240,4245,4235,4240,356674
|
|
20200904,1153,4240,4245,4235,4240,137014
|
|
20200904,1154,4240,4240,4235,4240,52591
|
|
20200904,1155,4235,4245,4235,4245,280986
|
|
20200904,1156,4245,4245,4240,4240,156419
|
|
20200904,1157,4240,4245,4240,4245,442159
|
|
20200904,1158,4245,4245,4240,4240,537784
|
|
20200904,1159,4240,4245,4235,4240,288925
|
|
20200904,1200,4240,4245,4235,4240,196748
|
|
20200904,1201,4245,4245,4235,4240,247205
|
|
20200904,1202,4240,4250,4240,4245,1244087
|
|
20200904,1203,4245,4250,4240,4250,235917
|
|
20200904,1204,4250,4250,4240,4245,314571
|
|
20200904,1205,4245,4250,4240,4245,156934
|
|
20200904,1206,4245,4245,4240,4245,131163
|
|
20200904,1207,4245,4245,4240,4240,54279
|
|
20200904,1208,4240,4245,4240,4240,34520
|
|
20200904,1209,4245,4245,4240,4245,58237
|
|
20200904,1210,4245,4245,4240,4245,386115
|
|
20200904,1211,4245,4250,4245,4245,1541368
|
|
20200904,1212,4245,4250,4240,4240,260469
|
|
20200904,1213,4240,4250,4240,4250,130807
|
|
20200904,1214,4250,4255,4245,4250,850643
|
|
20200904,1215,4250,4255,4245,4250,265468
|
|
20200904,1216,4255,4260,4250,4255,1358568
|
|
20200904,1217,4255,4260,4250,4250,333432
|
|
20200904,1218,4250,4255,4245,4250,394536
|
|
20200904,1219,4255,4255,4245,4245,311373
|
|
20200904,1220,4245,4250,4240,4245,101862
|
|
20200904,1221,4245,4245,4235,4240,764736
|
|
20200904,1222,4240,4245,4235,4240,195584
|
|
20200904,1223,4240,4245,4240,4245,50633
|
|
20200904,1224,4245,4245,4240,4245,25712
|
|
20200904,1225,4245,4245,4235,4240,455018
|
|
20200904,1226,4235,4240,4230,4235,705618
|
|
20200904,1227,4235,4240,4230,4235,369705
|
|
20200904,1228,4235,4235,4230,4235,149029
|
|
20200904,1229,4235,4240,4230,4235,343957
|
|
20200904,1230,4235,4240,4230,4235,200446
|
|
20200904,1231,4235,4245,4235,4240,228099
|
|
20200904,1232,4235,4240,4235,4235,364083
|
|
20200904,1233,4240,4240,4235,4240,49427
|
|
20200904,1234,4240,4240,4235,4240,28518
|
|
20200904,1235,4235,4240,4235,4235,274076
|
|
20200904,1236,4235,4240,4230,4235,443864
|
|
20200904,1237,4235,4240,4230,4235,40744
|
|
20200904,1238,4235,4240,4235,4235,21473
|
|
20200904,1239,4240,4245,4235,4240,416075
|
|
20200904,1240,4240,4240,4235,4235,40658
|
|
20200904,1241,4235,4240,4230,4230,280619
|
|
20200904,1242,4235,4235,4230,4235,758938
|
|
20200904,1243,4235,4235,4225,4225,266655
|
|
20200904,1244,4230,4230,4225,4225,140731
|
|
20200904,1245,4230,4235,4225,4230,473519
|
|
20200904,1246,4230,4235,4230,4230,135005
|
|
20200904,1247,4230,4230,4225,4225,112197
|
|
20200904,1248,4225,4230,4220,4225,777801
|
|
20200904,1249,4225,4230,4220,4225,223924
|
|
20200904,1250,4225,4225,4220,4220,59139
|
|
20200904,1251,4225,4230,4220,4230,226598
|
|
20200904,1252,4225,4230,4225,4225,287141
|
|
20200904,1253,4225,4235,4225,4230,248683
|
|
20200904,1254,4235,4235,4230,4230,11949
|
|
20200904,1255,4230,4240,4230,4235,766954
|
|
20200904,1256,4240,4240,4230,4235,131755
|
|
20200904,1257,4235,4240,4230,4235,204494
|
|
20200904,1258,4230,4235,4230,4235,29197
|
|
20200904,1259,4230,4235,4225,4230,516959
|
|
20200904,1300,4230,4235,4225,4235,334879
|
|
20200904,1301,4230,4235,4230,4235,134400
|
|
20200904,1302,4230,4235,4230,4230,610800
|
|
20200904,1303,4230,4240,4230,4235,290460
|
|
20200904,1304,4235,4240,4235,4240,17194
|
|
20200904,1305,4240,4240,4235,4235,141938
|
|
20200904,1306,4240,4240,4235,4235,39430
|
|
20200904,1307,4235,4240,4235,4240,208377
|
|
20200904,1308,4240,4240,4235,4240,76371
|
|
20200904,1309,4240,4240,4235,4240,30749
|
|
20200904,1310,4240,4240,4235,4235,208355
|
|
20200904,1311,4235,4240,4230,4235,276768
|
|
20200904,1312,4235,4240,4230,4240,54007
|
|
20200904,1313,4240,4240,4235,4240,32771
|
|
20200904,1314,4235,4240,4235,4235,174755
|
|
20200904,1315,4235,4240,4230,4235,108748
|
|
20200904,1316,4235,4240,4230,4235,163117
|
|
20200904,1317,4235,4240,4235,4235,263345
|
|
20200904,1318,4235,4240,4235,4235,581413
|
|
20200904,1319,4235,4240,4235,4235,305277
|
|
20200904,1320,4235,4240,4230,4235,68353
|
|
20200904,1321,4235,4240,4230,4235,90708
|
|
20200904,1322,4235,4235,4230,4230,33711
|
|
20200904,1323,4230,4235,4225,4230,1021528
|
|
20200904,1324,4230,4230,4225,4230,114551
|
|
20200904,1325,4230,4230,4220,4225,515709
|
|
20200904,1326,4225,4230,4220,4225,225294
|
|
20200904,1327,4225,4225,4220,4225,480304
|
|
20200904,1328,4220,4225,4220,4220,327977
|
|
20200904,1329,4220,4225,4215,4220,464640
|
|
20200904,1330,4220,4230,4220,4225,847441
|
|
20200904,1331,4225,4225,4215,4215,344048
|
|
20200904,1332,4215,4220,4215,4220,176275
|
|
20200904,1333,4215,4220,4210,4215,944936
|
|
20200904,1334,4215,4220,4210,4215,121439
|
|
20200904,1335,4215,4220,4215,4215,59776
|
|
20200904,1336,4215,4220,4210,4210,484744
|
|
20200904,1337,4210,4215,4210,4210,547037
|
|
20200904,1338,4215,4220,4210,4220,270835
|
|
20200904,1339,4215,4220,4210,4215,264339
|
|
20200904,1340,4215,4215,4210,4210,43194
|
|
20200904,1341,4210,4215,4210,4210,394290
|
|
20200904,1342,4210,4215,4210,4210,271651
|
|
20200904,1343,4215,4215,4205,4210,323377
|
|
20200904,1344,4210,4215,4205,4210,272351
|
|
20200904,1345,4210,4215,4205,4210,114712
|
|
20200904,1346,4210,4210,4205,4210,86162
|
|
20200904,1347,4210,4210,4205,4210,172940
|
|
20200904,1348,4210,4210,4200,4205,878645
|
|
20200904,1349,4200,4205,4200,4200,953401
|
|
20200904,1350,4200,4205,4195,4205,1419455
|
|
20200904,1351,4205,4210,4200,4200,273932
|
|
20200904,1352,4205,4205,4200,4205,38303
|
|
20200904,1353,4200,4210,4200,4205,345203
|
|
20200904,1354,4205,4205,4200,4205,88710
|
|
20200904,1355,4200,4205,4195,4200,1200087
|
|
20200904,1356,4205,4215,4200,4210,713450
|
|
20200904,1357,4210,4220,4210,4215,781799
|
|
20200904,1358,4215,4215,4205,4210,936599
|
|
20200904,1359,4210,4215,4210,4210,120519
|
|
20200904,1400,4215,4220,4210,4215,480725
|
|
20200904,1401,4215,4220,4210,4215,525494
|
|
20200904,1402,4215,4215,4210,4215,48172
|
|
20200904,1403,4210,4220,4210,4215,203667
|
|
20200904,1404,4215,4220,4215,4220,246452
|
|
20200904,1405,4215,4220,4215,4215,323559
|
|
20200904,1406,4220,4220,4210,4215,284300
|
|
20200904,1407,4220,4220,4210,4215,231516
|
|
20200904,1408,4220,4220,4210,4215,445686
|
|
20200904,1409,4215,4215,4205,4210,652950
|
|
20200904,1410,4210,4215,4205,4210,152020
|
|
20200904,1411,4210,4215,4205,4210,396445
|
|
20200904,1412,4210,4210,4205,4210,24240
|
|
20200904,1413,4205,4215,4205,4215,264327
|
|
20200904,1414,4215,4220,4210,4215,721358
|
|
20200904,1415,4215,4215,4210,4215,70661
|
|
20200904,1416,4210,4215,4210,4215,173812
|
|
20200904,1417,4215,4220,4210,4220,84381
|
|
20200904,1418,4220,4220,4215,4220,237759
|
|
20200904,1419,4220,4220,4215,4215,199231
|
|
20200904,1420,4215,4220,4215,4220,22712
|
|
20200904,1421,4220,4225,4215,4225,1075119
|
|
20200904,1422,4220,4225,4215,4220,497491
|
|
20200904,1423,4220,4220,4210,4210,181999
|
|
20200904,1424,4215,4220,4215,4220,154405
|
|
20200904,1425,4220,4220,4215,4220,38715
|
|
20200904,1426,4215,4220,4215,4215,184518
|
|
20200904,1427,4215,4220,4215,4220,51439
|
|
20200904,1428,4220,4220,4215,4215,243179
|
|
20200904,1429,4215,4220,4210,4215,1018825
|
|
20200904,1430,4210,4215,4210,4210,33341
|
|
20200904,1431,4210,4220,4210,4215,290615
|
|
20200904,1432,4220,4220,4215,4215,89803
|
|
20200904,1433,4215,4220,4215,4220,5978
|
|
20200904,1434,4215,4220,4215,4215,23073
|
|
20200904,1435,4215,4220,4215,4220,364003
|
|
20200904,1436,4220,4220,4215,4215,355986
|
|
20200904,1437,4215,4220,4210,4215,132035
|
|
20200904,1438,4215,4220,4210,4210,47147
|
|
20200904,1439,4215,4215,4210,4215,46565
|
|
20200904,1440,4215,4215,4205,4210,501859
|
|
20200904,1441,4205,4210,4205,4210,49307
|
|
20200904,1442,4205,4210,4205,4210,30601
|
|
20200904,1443,4205,4205,4195,4195,1377330
|
|
20200904,1444,4200,4205,4195,4200,1339235
|
|
20200904,1445,4195,4205,4195,4200,795000
|
|
20200904,1446,4200,4205,4195,4200,492937
|
|
20200904,1447,4200,4205,4195,4200,347117
|
|
20200904,1448,4200,4205,4195,4200,177657
|
|
20200904,1449,4200,4200,4195,4195,105449
|
|
20200904,1450,4195,4200,4195,4200,29367
|
|
20200904,1451,4200,4200,4195,4200,674188
|
|
20200904,1452,4200,4210,4200,4205,617526
|
|
20200904,1453,4210,4210,4205,4210,50103
|
|
20200904,1454,4210,4215,4205,4210,1037251
|
|
20200904,1455,4215,4215,4210,4210,59385
|
|
20200904,1456,4210,4215,4210,4210,92843
|
|
20200904,1457,4210,4215,4205,4205,348913
|
|
20200904,1458,4205,4210,4205,4205,36823
|
|
20200904,1459,4210,4210,4205,4210,546428
|
|
20200904,1500,4205,4215,4205,4210,145226
|
|
20200904,1501,4215,4220,4210,4215,1043740
|
|
20200904,1502,4210,4220,4210,4220,783610
|
|
20200904,1503,4220,4225,4215,4225,308344
|
|
20200904,1504,4225,4225,4215,4220,136120
|
|
20200904,1505,4220,4220,4210,4210,503768
|
|
20200904,1506,4210,4210,4200,4210,393792
|
|
20200904,1507,4205,4215,4205,4215,322751
|
|
20200904,1508,4210,4215,4205,4205,124182
|
|
20200904,1509,4210,4215,4205,4210,948462
|
|
20200904,1510,4210,4215,4210,4215,110911
|
|
20200904,1511,4210,4215,4210,4210,303549
|
|
20200904,1512,4210,4215,4205,4210,279015
|
|
20200904,1513,4210,4215,4200,4205,694674
|
|
20200904,1514,4205,4210,4200,4205,532709
|
|
20200904,1515,4205,4210,4200,4205,603741
|
|
20200904,1516,4205,4210,4200,4205,609499
|
|
20200904,1517,4205,4210,4200,4205,318125
|
|
20200904,1518,4205,4205,4195,4200,1572369
|
|
20200904,1519,4200,4205,4195,4195,739458
|
|
20200904,1520,4195,4205,4195,4205,1430882
|
|
20200904,1530,4200,4200,4200,4200,4259337
|