383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200806,0901,4370,4390,4370,4385,2860457
|
|
20200806,0902,4385,4390,4355,4365,1892177
|
|
20200806,0903,4360,4365,4350,4355,1403039
|
|
20200806,0904,4355,4365,4350,4360,1742481
|
|
20200806,0905,4355,4360,4340,4340,1530786
|
|
20200806,0906,4340,4345,4330,4340,1177811
|
|
20200806,0907,4340,4340,4330,4335,1741427
|
|
20200806,0908,4335,4340,4325,4330,1624831
|
|
20200806,0909,4330,4330,4320,4325,1169932
|
|
20200806,0910,4330,4340,4325,4335,793494
|
|
20200806,0911,4335,4340,4320,4325,956299
|
|
20200806,0912,4325,4325,4315,4325,1229131
|
|
20200806,0913,4325,4330,4315,4325,540935
|
|
20200806,0914,4330,4330,4320,4325,501762
|
|
20200806,0915,4320,4325,4315,4325,682359
|
|
20200806,0916,4325,4330,4320,4330,503553
|
|
20200806,0917,4325,4335,4325,4335,467244
|
|
20200806,0918,4335,4335,4325,4330,705358
|
|
20200806,0919,4330,4335,4325,4335,659050
|
|
20200806,0920,4335,4345,4330,4335,1233208
|
|
20200806,0921,4335,4340,4325,4325,643385
|
|
20200806,0922,4330,4330,4310,4315,1890191
|
|
20200806,0923,4320,4320,4310,4310,502381
|
|
20200806,0924,4315,4315,4310,4315,554984
|
|
20200806,0925,4315,4315,4310,4315,445584
|
|
20200806,0926,4315,4320,4305,4315,1578845
|
|
20200806,0927,4320,4320,4310,4315,351298
|
|
20200806,0928,4315,4315,4310,4310,199865
|
|
20200806,0929,4310,4315,4300,4300,1498176
|
|
20200806,0930,4300,4305,4295,4305,1681248
|
|
20200806,0931,4305,4305,4295,4300,1525372
|
|
20200806,0932,4300,4305,4290,4300,1588323
|
|
20200806,0933,4295,4300,4290,4300,709440
|
|
20200806,0934,4300,4305,4290,4295,1204336
|
|
20200806,0935,4295,4300,4290,4295,1113917
|
|
20200806,0936,4290,4300,4290,4300,351804
|
|
20200806,0937,4295,4305,4295,4305,1282586
|
|
20200806,0938,4300,4305,4290,4295,707906
|
|
20200806,0939,4295,4295,4280,4280,1321008
|
|
20200806,0940,4285,4290,4280,4285,837410
|
|
20200806,0941,4290,4290,4280,4285,582551
|
|
20200806,0942,4280,4285,4275,4275,1673273
|
|
20200806,0943,4280,4280,4270,4275,1360415
|
|
20200806,0944,4275,4275,4260,4270,1850168
|
|
20200806,0945,4270,4275,4265,4270,1172336
|
|
20200806,0946,4270,4275,4265,4275,639779
|
|
20200806,0947,4275,4275,4265,4270,883062
|
|
20200806,0948,4275,4275,4265,4265,528979
|
|
20200806,0949,4270,4270,4255,4260,1435569
|
|
20200806,0950,4260,4260,4240,4250,3221214
|
|
20200806,0951,4255,4265,4250,4260,2361713
|
|
20200806,0952,4260,4260,4250,4250,871128
|
|
20200806,0953,4260,4265,4250,4260,1146452
|
|
20200806,0954,4260,4265,4255,4265,370464
|
|
20200806,0955,4265,4265,4260,4260,451567
|
|
20200806,0956,4260,4265,4255,4255,497791
|
|
20200806,0957,4255,4260,4250,4260,93592
|
|
20200806,0958,4260,4265,4255,4260,272777
|
|
20200806,0959,4265,4265,4255,4260,535624
|
|
20200806,1000,4260,4265,4255,4255,1438875
|
|
20200806,1001,4255,4255,4240,4250,1087765
|
|
20200806,1002,4245,4255,4245,4250,774568
|
|
20200806,1003,4250,4260,4250,4255,438718
|
|
20200806,1004,4260,4260,4245,4245,561724
|
|
20200806,1005,4250,4255,4245,4250,259599
|
|
20200806,1006,4245,4255,4245,4255,237610
|
|
20200806,1007,4255,4255,4240,4245,1275348
|
|
20200806,1008,4245,4255,4240,4250,976245
|
|
20200806,1009,4250,4255,4245,4250,340696
|
|
20200806,1010,4255,4255,4245,4250,1387514
|
|
20200806,1011,4245,4260,4245,4260,624685
|
|
20200806,1012,4260,4260,4255,4260,66378
|
|
20200806,1013,4260,4265,4255,4260,1185733
|
|
20200806,1014,4260,4260,4255,4260,272698
|
|
20200806,1015,4260,4265,4255,4260,587953
|
|
20200806,1016,4260,4265,4255,4265,475375
|
|
20200806,1017,4265,4270,4260,4265,569735
|
|
20200806,1018,4270,4270,4265,4270,124345
|
|
20200806,1019,4270,4275,4265,4270,694701
|
|
20200806,1020,4270,4270,4260,4265,361749
|
|
20200806,1021,4265,4265,4255,4260,430016
|
|
20200806,1022,4260,4260,4250,4250,1584253
|
|
20200806,1023,4250,4260,4245,4255,482274
|
|
20200806,1024,4255,4255,4245,4245,319940
|
|
20200806,1025,4250,4250,4240,4250,1075216
|
|
20200806,1026,4245,4250,4245,4245,152600
|
|
20200806,1027,4250,4250,4245,4245,172553
|
|
20200806,1028,4245,4250,4240,4245,1305597
|
|
20200806,1029,4245,4250,4240,4250,317333
|
|
20200806,1030,4245,4250,4240,4245,602149
|
|
20200806,1031,4245,4245,4235,4245,1704712
|
|
20200806,1032,4245,4245,4235,4235,560693
|
|
20200806,1033,4235,4245,4230,4240,1378287
|
|
20200806,1034,4240,4245,4235,4240,427298
|
|
20200806,1035,4240,4240,4230,4235,718180
|
|
20200806,1036,4235,4240,4230,4235,460623
|
|
20200806,1037,4230,4235,4230,4235,158360
|
|
20200806,1038,4235,4245,4230,4240,785577
|
|
20200806,1039,4240,4240,4230,4240,587762
|
|
20200806,1040,4235,4245,4230,4240,398945
|
|
20200806,1041,4245,4245,4235,4240,263711
|
|
20200806,1042,4240,4245,4235,4240,309311
|
|
20200806,1043,4240,4245,4240,4245,68828
|
|
20200806,1044,4245,4245,4235,4240,336064
|
|
20200806,1045,4240,4245,4240,4245,735400
|
|
20200806,1046,4245,4250,4240,4245,382884
|
|
20200806,1047,4245,4250,4245,4250,80960
|
|
20200806,1048,4250,4255,4245,4255,687225
|
|
20200806,1049,4250,4255,4245,4250,197920
|
|
20200806,1050,4250,4250,4245,4250,132480
|
|
20200806,1051,4250,4255,4245,4255,168539
|
|
20200806,1052,4255,4260,4250,4255,1225914
|
|
20200806,1053,4255,4265,4250,4265,1002506
|
|
20200806,1054,4260,4270,4260,4270,1195340
|
|
20200806,1055,4270,4275,4265,4275,773493
|
|
20200806,1056,4275,4280,4270,4275,958709
|
|
20200806,1057,4275,4275,4270,4275,522684
|
|
20200806,1058,4275,4280,4270,4280,529423
|
|
20200806,1059,4275,4280,4270,4280,666820
|
|
20200806,1100,4275,4280,4275,4280,405481
|
|
20200806,1101,4280,4280,4270,4275,440257
|
|
20200806,1102,4270,4280,4270,4270,473560
|
|
20200806,1103,4270,4275,4270,4275,680204
|
|
20200806,1104,4275,4285,4270,4280,844996
|
|
20200806,1105,4285,4295,4285,4290,1177104
|
|
20200806,1106,4290,4300,4290,4300,1002299
|
|
20200806,1107,4295,4300,4290,4295,2026364
|
|
20200806,1108,4300,4305,4295,4295,1049484
|
|
20200806,1109,4300,4305,4295,4300,978545
|
|
20200806,1110,4300,4310,4300,4305,1402283
|
|
20200806,1111,4305,4315,4300,4310,991073
|
|
20200806,1112,4310,4315,4310,4315,830018
|
|
20200806,1113,4315,4320,4310,4315,1723440
|
|
20200806,1114,4320,4320,4310,4315,693278
|
|
20200806,1115,4315,4320,4305,4305,415543
|
|
20200806,1116,4305,4310,4300,4300,715903
|
|
20200806,1117,4300,4305,4295,4300,1323342
|
|
20200806,1118,4305,4305,4300,4300,298259
|
|
20200806,1119,4305,4305,4295,4295,467835
|
|
20200806,1120,4295,4300,4290,4295,996571
|
|
20200806,1121,4290,4295,4285,4295,504551
|
|
20200806,1122,4295,4295,4285,4295,402237
|
|
20200806,1123,4295,4295,4290,4295,272723
|
|
20200806,1124,4295,4300,4290,4295,606648
|
|
20200806,1125,4300,4300,4290,4290,174801
|
|
20200806,1126,4290,4300,4285,4295,658635
|
|
20200806,1127,4295,4300,4295,4300,266923
|
|
20200806,1128,4295,4300,4290,4290,322344
|
|
20200806,1129,4295,4295,4290,4290,45747
|
|
20200806,1130,4295,4300,4290,4295,259940
|
|
20200806,1131,4295,4310,4295,4310,1336720
|
|
20200806,1132,4310,4315,4305,4310,733858
|
|
20200806,1133,4310,4320,4300,4305,988014
|
|
20200806,1134,4305,4310,4295,4295,635119
|
|
20200806,1135,4300,4305,4295,4300,307115
|
|
20200806,1136,4300,4315,4300,4310,697984
|
|
20200806,1137,4310,4310,4305,4305,169982
|
|
20200806,1138,4305,4315,4305,4310,528669
|
|
20200806,1139,4310,4315,4305,4310,305815
|
|
20200806,1140,4305,4315,4305,4310,429745
|
|
20200806,1141,4310,4320,4305,4315,858067
|
|
20200806,1142,4315,4320,4310,4320,272836
|
|
20200806,1143,4320,4325,4315,4320,1134452
|
|
20200806,1144,4320,4330,4320,4325,894143
|
|
20200806,1145,4320,4330,4320,4330,901300
|
|
20200806,1146,4325,4335,4325,4335,817912
|
|
20200806,1147,4330,4335,4325,4325,858926
|
|
20200806,1148,4330,4335,4320,4320,933192
|
|
20200806,1149,4320,4325,4315,4320,717376
|
|
20200806,1150,4320,4325,4320,4320,154066
|
|
20200806,1151,4320,4330,4320,4330,360898
|
|
20200806,1152,4330,4330,4325,4330,186828
|
|
20200806,1153,4325,4330,4320,4330,241414
|
|
20200806,1154,4325,4330,4325,4330,531777
|
|
20200806,1155,4330,4335,4325,4335,889872
|
|
20200806,1156,4335,4335,4325,4325,874482
|
|
20200806,1157,4330,4330,4320,4330,379366
|
|
20200806,1158,4325,4335,4325,4335,342014
|
|
20200806,1159,4335,4340,4330,4340,573257
|
|
20200806,1200,4340,4340,4330,4340,686505
|
|
20200806,1201,4335,4340,4330,4335,473324
|
|
20200806,1202,4335,4335,4325,4330,482753
|
|
20200806,1203,4325,4330,4325,4325,142241
|
|
20200806,1204,4325,4330,4320,4320,357071
|
|
20200806,1205,4320,4325,4320,4320,572570
|
|
20200806,1206,4320,4325,4315,4320,339136
|
|
20200806,1207,4325,4325,4315,4320,130750
|
|
20200806,1208,4325,4325,4315,4315,93603
|
|
20200806,1209,4320,4320,4310,4310,334736
|
|
20200806,1210,4310,4315,4310,4315,345966
|
|
20200806,1211,4315,4320,4310,4310,178280
|
|
20200806,1212,4310,4315,4305,4310,334501
|
|
20200806,1213,4310,4310,4305,4310,44670
|
|
20200806,1214,4305,4315,4305,4310,678564
|
|
20200806,1215,4310,4310,4305,4310,54920
|
|
20200806,1216,4305,4310,4300,4300,610065
|
|
20200806,1217,4300,4305,4295,4300,543602
|
|
20200806,1218,4295,4305,4295,4305,293646
|
|
20200806,1219,4300,4305,4290,4295,308959
|
|
20200806,1220,4295,4295,4290,4290,190362
|
|
20200806,1221,4290,4295,4290,4295,112007
|
|
20200806,1222,4295,4300,4290,4295,754984
|
|
20200806,1223,4295,4300,4295,4295,284221
|
|
20200806,1224,4295,4295,4285,4290,395528
|
|
20200806,1225,4295,4300,4290,4295,330436
|
|
20200806,1226,4295,4295,4290,4290,632133
|
|
20200806,1227,4290,4295,4290,4295,38461
|
|
20200806,1228,4295,4295,4290,4295,248132
|
|
20200806,1229,4295,4305,4295,4305,307968
|
|
20200806,1230,4305,4305,4300,4305,165722
|
|
20200806,1231,4305,4310,4300,4305,259473
|
|
20200806,1232,4305,4310,4300,4310,210586
|
|
20200806,1233,4305,4310,4305,4305,197461
|
|
20200806,1234,4305,4305,4295,4300,257885
|
|
20200806,1235,4300,4300,4290,4295,249592
|
|
20200806,1236,4295,4295,4285,4290,514044
|
|
20200806,1237,4290,4295,4285,4290,277799
|
|
20200806,1238,4290,4295,4290,4290,54260
|
|
20200806,1239,4295,4300,4290,4300,210091
|
|
20200806,1240,4300,4300,4290,4295,203600
|
|
20200806,1241,4295,4300,4290,4295,173867
|
|
20200806,1242,4295,4300,4295,4295,136871
|
|
20200806,1243,4295,4295,4290,4295,378330
|
|
20200806,1244,4290,4295,4290,4295,324196
|
|
20200806,1245,4300,4300,4290,4295,142025
|
|
20200806,1246,4295,4295,4290,4295,6936
|
|
20200806,1247,4295,4295,4290,4295,27820
|
|
20200806,1248,4295,4300,4290,4290,161661
|
|
20200806,1249,4295,4295,4290,4295,11330
|
|
20200806,1250,4295,4300,4290,4300,98080
|
|
20200806,1251,4295,4295,4290,4295,131154
|
|
20200806,1252,4295,4300,4290,4295,163353
|
|
20200806,1253,4300,4300,4295,4300,228155
|
|
20200806,1254,4295,4300,4295,4295,24767
|
|
20200806,1255,4295,4300,4295,4300,11800
|
|
20200806,1256,4300,4300,4295,4295,32213
|
|
20200806,1257,4300,4300,4290,4295,271191
|
|
20200806,1258,4295,4300,4295,4300,51139
|
|
20200806,1259,4300,4300,4295,4300,36386
|
|
20200806,1300,4300,4305,4300,4305,276829
|
|
20200806,1301,4305,4305,4295,4295,215523
|
|
20200806,1302,4300,4300,4295,4295,89673
|
|
20200806,1303,4300,4300,4295,4295,19619
|
|
20200806,1304,4300,4300,4295,4300,22997
|
|
20200806,1305,4300,4300,4295,4300,74760
|
|
20200806,1306,4295,4300,4290,4295,613659
|
|
20200806,1307,4295,4300,4295,4300,66843
|
|
20200806,1308,4300,4300,4295,4295,69037
|
|
20200806,1309,4295,4300,4285,4285,718906
|
|
20200806,1310,4285,4290,4275,4275,1436502
|
|
20200806,1311,4280,4285,4275,4285,418696
|
|
20200806,1312,4285,4290,4280,4285,255653
|
|
20200806,1313,4285,4295,4285,4295,228142
|
|
20200806,1314,4295,4300,4290,4295,354283
|
|
20200806,1315,4295,4300,4295,4300,170811
|
|
20200806,1316,4300,4310,4295,4310,1239377
|
|
20200806,1317,4310,4310,4300,4305,475525
|
|
20200806,1318,4305,4310,4300,4305,187355
|
|
20200806,1319,4300,4305,4300,4300,20360
|
|
20200806,1320,4300,4300,4295,4300,389366
|
|
20200806,1321,4300,4300,4290,4295,277051
|
|
20200806,1322,4295,4300,4290,4300,109242
|
|
20200806,1323,4300,4305,4295,4300,616587
|
|
20200806,1324,4300,4300,4295,4295,36986
|
|
20200806,1325,4295,4305,4295,4300,540662
|
|
20200806,1326,4300,4305,4295,4300,462422
|
|
20200806,1327,4300,4305,4295,4300,120295
|
|
20200806,1328,4300,4300,4295,4295,75554
|
|
20200806,1329,4295,4300,4295,4295,332378
|
|
20200806,1330,4295,4305,4295,4295,338126
|
|
20200806,1331,4295,4300,4295,4300,36921
|
|
20200806,1332,4300,4305,4295,4300,47548
|
|
20200806,1333,4305,4305,4300,4300,130791
|
|
20200806,1334,4295,4300,4290,4290,389021
|
|
20200806,1335,4295,4295,4290,4290,28335
|
|
20200806,1336,4295,4295,4290,4295,87989
|
|
20200806,1337,4295,4295,4285,4290,493398
|
|
20200806,1338,4290,4295,4290,4295,188596
|
|
20200806,1339,4290,4295,4290,4290,69244
|
|
20200806,1340,4290,4295,4290,4290,36712
|
|
20200806,1341,4290,4295,4290,4290,16995
|
|
20200806,1342,4290,4295,4290,4290,9231
|
|
20200806,1343,4295,4295,4290,4290,205931
|
|
20200806,1344,4295,4295,4285,4290,320753
|
|
20200806,1345,4290,4290,4285,4285,42746
|
|
20200806,1346,4290,4295,4285,4295,275011
|
|
20200806,1347,4295,4295,4290,4295,22701
|
|
20200806,1348,4290,4295,4285,4290,599461
|
|
20200806,1349,4290,4295,4285,4290,350063
|
|
20200806,1350,4290,4295,4285,4290,41195
|
|
20200806,1351,4290,4295,4290,4295,236480
|
|
20200806,1352,4290,4295,4290,4295,151627
|
|
20200806,1353,4290,4295,4290,4290,182836
|
|
20200806,1354,4290,4290,4285,4285,81843
|
|
20200806,1355,4290,4290,4275,4285,1363259
|
|
20200806,1356,4285,4290,4280,4290,401615
|
|
20200806,1357,4290,4290,4280,4285,323263
|
|
20200806,1358,4285,4290,4280,4290,836121
|
|
20200806,1359,4290,4290,4285,4285,5102
|
|
20200806,1400,4285,4290,4285,4285,123905
|
|
20200806,1401,4290,4290,4285,4285,29537
|
|
20200806,1402,4290,4290,4280,4280,232159
|
|
20200806,1403,4280,4285,4280,4285,324946
|
|
20200806,1404,4280,4285,4275,4275,320541
|
|
20200806,1405,4275,4285,4275,4285,249472
|
|
20200806,1406,4285,4285,4280,4280,224238
|
|
20200806,1407,4280,4280,4275,4280,38896
|
|
20200806,1408,4280,4280,4270,4275,368510
|
|
20200806,1409,4270,4275,4265,4270,1382248
|
|
20200806,1410,4270,4275,4265,4270,130968
|
|
20200806,1411,4265,4275,4265,4270,1126388
|
|
20200806,1412,4270,4275,4265,4270,67207
|
|
20200806,1413,4270,4270,4265,4270,54735
|
|
20200806,1414,4270,4275,4265,4270,309252
|
|
20200806,1415,4270,4275,4265,4270,1203803
|
|
20200806,1416,4270,4275,4265,4275,270778
|
|
20200806,1417,4275,4280,4275,4275,136033
|
|
20200806,1418,4280,4280,4275,4275,60235
|
|
20200806,1419,4275,4280,4275,4280,123236
|
|
20200806,1420,4275,4280,4270,4275,419971
|
|
20200806,1421,4280,4280,4275,4275,189503
|
|
20200806,1422,4275,4280,4275,4280,131961
|
|
20200806,1423,4280,4285,4275,4280,408200
|
|
20200806,1424,4280,4285,4280,4285,404012
|
|
20200806,1425,4285,4285,4280,4280,49864
|
|
20200806,1426,4280,4285,4275,4280,299932
|
|
20200806,1427,4280,4285,4275,4285,74796
|
|
20200806,1428,4285,4285,4280,4280,237385
|
|
20200806,1429,4280,4285,4275,4280,182984
|
|
20200806,1430,4280,4285,4280,4280,80590
|
|
20200806,1431,4280,4280,4275,4280,176667
|
|
20200806,1432,4275,4280,4275,4275,27929
|
|
20200806,1433,4280,4285,4275,4285,312751
|
|
20200806,1434,4285,4285,4275,4275,61966
|
|
20200806,1435,4280,4280,4275,4280,110260
|
|
20200806,1436,4280,4290,4275,4290,505966
|
|
20200806,1437,4290,4290,4280,4290,116009
|
|
20200806,1438,4285,4290,4285,4285,23054
|
|
20200806,1439,4285,4290,4285,4290,93769
|
|
20200806,1440,4285,4290,4285,4285,126054
|
|
20200806,1441,4285,4290,4280,4285,785099
|
|
20200806,1442,4280,4290,4280,4285,196110
|
|
20200806,1443,4285,4290,4285,4285,49114
|
|
20200806,1444,4285,4295,4285,4290,602984
|
|
20200806,1445,4295,4295,4290,4295,182794
|
|
20200806,1446,4295,4300,4290,4295,620056
|
|
20200806,1447,4295,4295,4285,4290,200075
|
|
20200806,1448,4290,4290,4285,4290,262847
|
|
20200806,1449,4290,4290,4280,4280,407929
|
|
20200806,1450,4280,4285,4275,4275,374193
|
|
20200806,1451,4275,4285,4275,4275,671706
|
|
20200806,1452,4280,4285,4275,4285,198439
|
|
20200806,1453,4280,4285,4280,4280,135652
|
|
20200806,1454,4280,4290,4280,4290,724811
|
|
20200806,1455,4285,4295,4280,4295,299989
|
|
20200806,1456,4295,4295,4285,4290,282813
|
|
20200806,1457,4290,4295,4285,4295,39861
|
|
20200806,1458,4290,4300,4290,4300,393229
|
|
20200806,1459,4300,4300,4290,4295,309750
|
|
20200806,1500,4290,4300,4290,4295,301821
|
|
20200806,1501,4290,4295,4290,4290,404240
|
|
20200806,1502,4285,4290,4280,4285,206515
|
|
20200806,1503,4285,4290,4280,4285,445421
|
|
20200806,1504,4290,4290,4280,4285,393018
|
|
20200806,1505,4285,4285,4280,4280,120427
|
|
20200806,1506,4280,4285,4280,4285,96201
|
|
20200806,1507,4285,4285,4275,4285,143313
|
|
20200806,1508,4285,4290,4280,4285,466375
|
|
20200806,1509,4285,4290,4280,4285,188564
|
|
20200806,1510,4285,4290,4280,4285,146520
|
|
20200806,1511,4285,4285,4280,4285,137649
|
|
20200806,1512,4285,4290,4280,4290,191865
|
|
20200806,1513,4290,4290,4285,4285,609334
|
|
20200806,1514,4285,4290,4285,4285,97920
|
|
20200806,1515,4290,4290,4285,4290,106316
|
|
20200806,1516,4285,4290,4280,4285,332612
|
|
20200806,1517,4285,4285,4280,4285,277936
|
|
20200806,1518,4285,4290,4280,4285,279544
|
|
20200806,1519,4285,4285,4280,4285,340238
|
|
20200806,1520,4280,4285,4275,4280,1158366
|
|
20200806,1530,4275,4275,4275,4275,1860342
|