383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200924,0901,4350,4375,4350,4375,5866754
|
|
20200924,0902,4370,4375,4350,4355,4343279
|
|
20200924,0903,4350,4365,4345,4360,4121176
|
|
20200924,0904,4360,4360,4345,4345,1742997
|
|
20200924,0905,4345,4350,4340,4345,1530456
|
|
20200924,0906,4345,4360,4345,4360,2686270
|
|
20200924,0907,4355,4360,4340,4340,1311691
|
|
20200924,0908,4345,4345,4335,4340,2382085
|
|
20200924,0909,4340,4345,4335,4340,1947768
|
|
20200924,0910,4335,4350,4335,4345,2135568
|
|
20200924,0911,4345,4355,4345,4350,2928365
|
|
20200924,0912,4350,4370,4350,4370,2495859
|
|
20200924,0913,4370,4375,4365,4375,2400187
|
|
20200924,0914,4370,4375,4350,4365,1521597
|
|
20200924,0915,4365,4370,4360,4365,612554
|
|
20200924,0916,4360,4370,4350,4355,1073244
|
|
20200924,0917,4355,4360,4345,4350,861765
|
|
20200924,0918,4345,4355,4345,4355,618665
|
|
20200924,0919,4350,4355,4340,4350,1285608
|
|
20200924,0920,4350,4355,4345,4350,794306
|
|
20200924,0921,4345,4355,4345,4355,731652
|
|
20200924,0922,4350,4355,4340,4345,581159
|
|
20200924,0923,4345,4360,4345,4360,945427
|
|
20200924,0924,4360,4375,4360,4370,2036604
|
|
20200924,0925,4365,4380,4365,4380,1546474
|
|
20200924,0926,4380,4385,4370,4385,1981959
|
|
20200924,0927,4385,4385,4375,4375,824471
|
|
20200924,0928,4375,4390,4370,4390,2491430
|
|
20200924,0929,4390,4395,4385,4395,1773828
|
|
20200924,0930,4395,4395,4380,4380,2025154
|
|
20200924,0931,4380,4400,4380,4390,1778655
|
|
20200924,0932,4390,4395,4375,4380,1442779
|
|
20200924,0933,4380,4380,4370,4375,925365
|
|
20200924,0934,4375,4380,4365,4375,1039480
|
|
20200924,0935,4375,4380,4365,4375,1456806
|
|
20200924,0936,4375,4375,4360,4370,888186
|
|
20200924,0937,4365,4370,4355,4360,844291
|
|
20200924,0938,4355,4365,4355,4365,1415141
|
|
20200924,0939,4365,4370,4355,4365,878497
|
|
20200924,0940,4365,4365,4350,4350,837225
|
|
20200924,0941,4355,4365,4350,4360,479729
|
|
20200924,0942,4360,4370,4360,4360,1116348
|
|
20200924,0943,4365,4370,4355,4370,490940
|
|
20200924,0944,4370,4370,4360,4365,211096
|
|
20200924,0945,4365,4365,4340,4350,1839857
|
|
20200924,0946,4350,4355,4345,4350,912783
|
|
20200924,0947,4350,4355,4345,4355,525896
|
|
20200924,0948,4355,4355,4340,4345,912572
|
|
20200924,0949,4345,4350,4340,4340,260939
|
|
20200924,0950,4340,4340,4330,4335,2214971
|
|
20200924,0951,4335,4350,4335,4350,895247
|
|
20200924,0952,4350,4350,4335,4340,956624
|
|
20200924,0953,4335,4345,4335,4340,383258
|
|
20200924,0954,4340,4345,4330,4330,1297566
|
|
20200924,0955,4330,4345,4325,4335,1106737
|
|
20200924,0956,4335,4340,4330,4335,1001769
|
|
20200924,0957,4335,4340,4330,4335,840115
|
|
20200924,0958,4335,4340,4330,4335,830467
|
|
20200924,0959,4335,4340,4330,4335,503671
|
|
20200924,1000,4335,4335,4325,4325,746298
|
|
20200924,1001,4325,4340,4325,4340,1230858
|
|
20200924,1002,4340,4350,4335,4350,1341742
|
|
20200924,1003,4350,4350,4330,4330,1620665
|
|
20200924,1004,4330,4340,4325,4340,1770951
|
|
20200924,1005,4335,4340,4325,4330,325861
|
|
20200924,1006,4330,4340,4330,4335,323201
|
|
20200924,1007,4335,4350,4330,4350,632545
|
|
20200924,1008,4350,4355,4340,4350,827649
|
|
20200924,1009,4350,4355,4345,4355,379728
|
|
20200924,1010,4355,4360,4350,4355,899485
|
|
20200924,1011,4355,4365,4350,4355,1935651
|
|
20200924,1012,4355,4360,4350,4350,466007
|
|
20200924,1013,4350,4360,4350,4360,440814
|
|
20200924,1014,4360,4360,4355,4360,666318
|
|
20200924,1015,4360,4370,4360,4365,1091352
|
|
20200924,1016,4365,4365,4355,4360,264384
|
|
20200924,1017,4360,4365,4350,4360,751109
|
|
20200924,1018,4355,4360,4345,4345,659450
|
|
20200924,1019,4345,4350,4345,4345,86347
|
|
20200924,1020,4350,4350,4340,4345,464901
|
|
20200924,1021,4345,4350,4340,4340,526071
|
|
20200924,1022,4340,4350,4340,4345,487841
|
|
20200924,1023,4345,4345,4335,4340,927923
|
|
20200924,1024,4340,4340,4330,4330,923570
|
|
20200924,1025,4335,4335,4330,4330,209476
|
|
20200924,1026,4330,4335,4320,4320,2204121
|
|
20200924,1027,4325,4335,4320,4335,1436811
|
|
20200924,1028,4335,4335,4325,4335,400581
|
|
20200924,1029,4330,4340,4330,4335,1169046
|
|
20200924,1030,4335,4340,4330,4335,670753
|
|
20200924,1031,4335,4340,4325,4325,1141727
|
|
20200924,1032,4330,4340,4330,4335,304166
|
|
20200924,1033,4340,4345,4335,4340,654233
|
|
20200924,1034,4340,4345,4335,4335,750140
|
|
20200924,1035,4335,4335,4325,4335,794846
|
|
20200924,1036,4330,4340,4330,4335,219882
|
|
20200924,1037,4335,4345,4335,4335,422226
|
|
20200924,1038,4340,4340,4335,4340,336959
|
|
20200924,1039,4340,4340,4335,4340,61706
|
|
20200924,1040,4340,4345,4330,4345,1080621
|
|
20200924,1041,4345,4355,4345,4355,556970
|
|
20200924,1042,4350,4355,4350,4350,651123
|
|
20200924,1043,4355,4360,4350,4355,1002140
|
|
20200924,1044,4355,4360,4350,4355,242467
|
|
20200924,1045,4355,4355,4345,4350,1120426
|
|
20200924,1046,4350,4360,4350,4360,289205
|
|
20200924,1047,4360,4365,4355,4360,1237108
|
|
20200924,1048,4360,4365,4355,4360,598041
|
|
20200924,1049,4360,4370,4360,4365,1223477
|
|
20200924,1050,4365,4370,4365,4370,345033
|
|
20200924,1051,4370,4375,4370,4375,1178683
|
|
20200924,1052,4370,4375,4365,4370,1271999
|
|
20200924,1053,4370,4375,4365,4370,333652
|
|
20200924,1054,4370,4375,4370,4375,967165
|
|
20200924,1055,4375,4380,4370,4375,1376178
|
|
20200924,1056,4380,4385,4375,4380,1820099
|
|
20200924,1057,4385,4390,4380,4385,1770069
|
|
20200924,1058,4390,4395,4385,4385,1162881
|
|
20200924,1059,4385,4390,4385,4390,439057
|
|
20200924,1100,4390,4395,4385,4395,1951744
|
|
20200924,1101,4395,4395,4385,4390,498428
|
|
20200924,1102,4395,4400,4390,4390,1953012
|
|
20200924,1103,4395,4395,4390,4395,234594
|
|
20200924,1104,4390,4395,4385,4390,691324
|
|
20200924,1105,4385,4400,4385,4395,1797266
|
|
20200924,1106,4395,4400,4395,4400,1535718
|
|
20200924,1107,4400,4405,4400,4400,425430
|
|
20200924,1108,4405,4405,4385,4390,1459306
|
|
20200924,1109,4390,4395,4385,4385,591461
|
|
20200924,1110,4385,4390,4375,4380,646431
|
|
20200924,1111,4380,4385,4380,4385,791278
|
|
20200924,1112,4380,4385,4380,4380,745239
|
|
20200924,1113,4385,4395,4380,4390,1671228
|
|
20200924,1114,4390,4395,4385,4390,606014
|
|
20200924,1115,4395,4400,4390,4400,693391
|
|
20200924,1116,4395,4400,4385,4390,692498
|
|
20200924,1117,4385,4390,4375,4375,1035255
|
|
20200924,1118,4375,4380,4370,4380,470251
|
|
20200924,1119,4375,4380,4375,4375,138481
|
|
20200924,1120,4380,4385,4375,4380,542768
|
|
20200924,1121,4385,4385,4380,4380,93952
|
|
20200924,1122,4380,4385,4380,4385,371395
|
|
20200924,1123,4385,4395,4385,4395,294195
|
|
20200924,1124,4390,4400,4390,4400,816527
|
|
20200924,1125,4400,4400,4395,4400,276516
|
|
20200924,1126,4400,4400,4385,4395,780358
|
|
20200924,1127,4395,4400,4390,4400,564963
|
|
20200924,1128,4395,4400,4390,4390,1236094
|
|
20200924,1129,4390,4400,4390,4395,1070767
|
|
20200924,1130,4395,4400,4390,4395,1117194
|
|
20200924,1131,4390,4405,4390,4400,1035921
|
|
20200924,1132,4400,4400,4390,4395,587287
|
|
20200924,1133,4395,4400,4390,4400,1360999
|
|
20200924,1134,4400,4405,4395,4400,963989
|
|
20200924,1135,4400,4410,4400,4410,1549226
|
|
20200924,1136,4410,4420,4405,4415,2497901
|
|
20200924,1137,4415,4425,4415,4425,1269456
|
|
20200924,1138,4425,4425,4415,4420,1252174
|
|
20200924,1139,4425,4425,4410,4410,734238
|
|
20200924,1140,4415,4415,4405,4405,1276873
|
|
20200924,1141,4405,4410,4400,4405,1027104
|
|
20200924,1142,4405,4410,4400,4405,919877
|
|
20200924,1143,4405,4415,4405,4415,1130000
|
|
20200924,1144,4415,4420,4405,4415,1043646
|
|
20200924,1145,4415,4420,4410,4410,305887
|
|
20200924,1146,4410,4415,4405,4410,676595
|
|
20200924,1147,4415,4420,4410,4415,392773
|
|
20200924,1148,4415,4415,4405,4415,577827
|
|
20200924,1149,4415,4420,4410,4420,817059
|
|
20200924,1150,4420,4425,4415,4425,1074374
|
|
20200924,1151,4420,4430,4415,4425,1344550
|
|
20200924,1152,4425,4430,4415,4425,640168
|
|
20200924,1153,4425,4425,4415,4420,490271
|
|
20200924,1154,4420,4425,4415,4420,329706
|
|
20200924,1155,4420,4425,4415,4420,211780
|
|
20200924,1156,4420,4425,4415,4425,181513
|
|
20200924,1157,4425,4425,4420,4425,96292
|
|
20200924,1158,4425,4425,4415,4415,1163848
|
|
20200924,1159,4415,4420,4400,4405,1680967
|
|
20200924,1200,4405,4410,4405,4405,637214
|
|
20200924,1201,4405,4415,4405,4410,302881
|
|
20200924,1202,4410,4415,4400,4405,787233
|
|
20200924,1203,4405,4415,4400,4405,949113
|
|
20200924,1204,4410,4410,4405,4410,380514
|
|
20200924,1205,4410,4415,4405,4415,402504
|
|
20200924,1206,4415,4415,4405,4410,221181
|
|
20200924,1207,4405,4410,4395,4400,926299
|
|
20200924,1208,4400,4405,4400,4400,211815
|
|
20200924,1209,4400,4405,4395,4400,532778
|
|
20200924,1210,4395,4400,4390,4395,644407
|
|
20200924,1211,4395,4395,4385,4390,919907
|
|
20200924,1212,4390,4390,4385,4385,519212
|
|
20200924,1213,4390,4395,4385,4395,382865
|
|
20200924,1214,4390,4395,4385,4395,571021
|
|
20200924,1215,4390,4390,4380,4380,668382
|
|
20200924,1216,4385,4390,4380,4390,605597
|
|
20200924,1217,4390,4395,4385,4390,493916
|
|
20200924,1218,4395,4395,4385,4385,808141
|
|
20200924,1219,4390,4390,4380,4385,355815
|
|
20200924,1220,4385,4390,4380,4385,109049
|
|
20200924,1221,4385,4395,4385,4395,626450
|
|
20200924,1222,4390,4395,4390,4395,98691
|
|
20200924,1223,4395,4400,4390,4400,386335
|
|
20200924,1224,4400,4405,4390,4405,953495
|
|
20200924,1225,4400,4405,4395,4395,304783
|
|
20200924,1226,4395,4405,4395,4400,422734
|
|
20200924,1227,4400,4405,4395,4400,254688
|
|
20200924,1228,4400,4400,4395,4395,43369
|
|
20200924,1229,4400,4400,4395,4400,61098
|
|
20200924,1230,4400,4410,4395,4405,960737
|
|
20200924,1231,4410,4410,4400,4405,519194
|
|
20200924,1232,4405,4415,4405,4410,885381
|
|
20200924,1233,4410,4410,4400,4405,395421
|
|
20200924,1234,4405,4405,4395,4400,285314
|
|
20200924,1235,4400,4400,4395,4400,189734
|
|
20200924,1236,4400,4400,4395,4395,202570
|
|
20200924,1237,4400,4400,4390,4395,479026
|
|
20200924,1238,4400,4400,4395,4400,169781
|
|
20200924,1239,4400,4400,4390,4395,210593
|
|
20200924,1240,4390,4400,4390,4390,129840
|
|
20200924,1241,4395,4395,4385,4390,482032
|
|
20200924,1242,4390,4395,4385,4390,593061
|
|
20200924,1243,4385,4400,4385,4395,468789
|
|
20200924,1244,4395,4400,4395,4400,271305
|
|
20200924,1245,4395,4400,4395,4400,178416
|
|
20200924,1246,4400,4405,4395,4400,622003
|
|
20200924,1247,4400,4405,4395,4405,262614
|
|
20200924,1248,4400,4405,4390,4390,528449
|
|
20200924,1249,4390,4400,4390,4390,86404
|
|
20200924,1250,4390,4400,4390,4400,93917
|
|
20200924,1251,4400,4400,4395,4400,127760
|
|
20200924,1252,4395,4405,4395,4405,172439
|
|
20200924,1253,4405,4405,4395,4405,748916
|
|
20200924,1254,4400,4405,4395,4400,786508
|
|
20200924,1255,4400,4405,4395,4395,387778
|
|
20200924,1256,4400,4405,4395,4400,156417
|
|
20200924,1257,4400,4400,4395,4400,50833
|
|
20200924,1258,4400,4400,4395,4400,64154
|
|
20200924,1259,4400,4405,4395,4405,144716
|
|
20200924,1300,4405,4410,4400,4410,1314417
|
|
20200924,1301,4405,4410,4400,4405,216677
|
|
20200924,1302,4405,4410,4400,4400,215437
|
|
20200924,1303,4405,4405,4395,4405,1097499
|
|
20200924,1304,4400,4405,4400,4405,52622
|
|
20200924,1305,4405,4405,4395,4400,108788
|
|
20200924,1306,4400,4400,4390,4390,369855
|
|
20200924,1307,4395,4395,4390,4395,282369
|
|
20200924,1308,4390,4390,4385,4390,835259
|
|
20200924,1309,4385,4395,4380,4395,1610220
|
|
20200924,1310,4390,4395,4385,4395,690432
|
|
20200924,1311,4390,4395,4380,4385,483386
|
|
20200924,1312,4380,4385,4380,4380,100594
|
|
20200924,1313,4385,4385,4375,4380,975490
|
|
20200924,1314,4375,4385,4375,4380,1314758
|
|
20200924,1315,4380,4385,4375,4380,224070
|
|
20200924,1316,4385,4385,4380,4385,520464
|
|
20200924,1317,4385,4385,4375,4375,1134900
|
|
20200924,1318,4380,4380,4370,4370,520846
|
|
20200924,1319,4370,4380,4370,4380,710859
|
|
20200924,1320,4385,4385,4375,4380,278536
|
|
20200924,1321,4380,4385,4375,4380,305168
|
|
20200924,1322,4380,4385,4380,4380,35541
|
|
20200924,1323,4380,4390,4380,4385,859772
|
|
20200924,1324,4390,4390,4380,4385,436302
|
|
20200924,1325,4385,4395,4385,4395,521729
|
|
20200924,1326,4390,4395,4385,4390,550094
|
|
20200924,1327,4390,4395,4385,4395,135254
|
|
20200924,1328,4390,4395,4385,4385,760229
|
|
20200924,1329,4390,4395,4385,4390,183816
|
|
20200924,1330,4390,4400,4385,4395,618881
|
|
20200924,1331,4395,4405,4390,4405,1023071
|
|
20200924,1332,4405,4415,4400,4410,1796407
|
|
20200924,1333,4405,4415,4405,4410,711497
|
|
20200924,1334,4410,4415,4405,4410,435930
|
|
20200924,1335,4410,4415,4410,4410,76586
|
|
20200924,1336,4415,4415,4410,4410,653623
|
|
20200924,1337,4415,4415,4410,4415,148847
|
|
20200924,1338,4415,4415,4410,4415,1376299
|
|
20200924,1339,4415,4425,4410,4425,1999372
|
|
20200924,1340,4425,4425,4415,4420,924190
|
|
20200924,1341,4420,4430,4420,4425,938140
|
|
20200924,1342,4425,4430,4420,4425,1114525
|
|
20200924,1343,4425,4430,4420,4430,948094
|
|
20200924,1344,4425,4430,4425,4430,2379959
|
|
20200924,1345,4430,4435,4425,4435,1317479
|
|
20200924,1346,4430,4435,4425,4430,691028
|
|
20200924,1347,4430,4435,4420,4425,1083096
|
|
20200924,1348,4425,4430,4420,4425,957424
|
|
20200924,1349,4420,4425,4415,4420,973016
|
|
20200924,1350,4420,4420,4415,4415,391467
|
|
20200924,1351,4420,4425,4415,4425,1423935
|
|
20200924,1352,4425,4430,4420,4425,468719
|
|
20200924,1353,4430,4430,4425,4430,959626
|
|
20200924,1354,4430,4435,4425,4435,467186
|
|
20200924,1355,4435,4445,4430,4440,3354330
|
|
20200924,1356,4440,4440,4430,4435,934938
|
|
20200924,1357,4435,4445,4425,4440,1489788
|
|
20200924,1358,4445,4445,4435,4440,1200668
|
|
20200924,1359,4440,4445,4440,4445,153623
|
|
20200924,1400,4445,4450,4440,4440,1951045
|
|
20200924,1401,4440,4445,4430,4430,1172610
|
|
20200924,1402,4430,4445,4430,4445,1398655
|
|
20200924,1403,4445,4445,4430,4435,1647791
|
|
20200924,1404,4435,4440,4430,4430,907200
|
|
20200924,1405,4430,4435,4420,4420,1612754
|
|
20200924,1406,4425,4425,4410,4415,1572609
|
|
20200924,1407,4415,4430,4410,4425,1823140
|
|
20200924,1408,4425,4430,4420,4425,866633
|
|
20200924,1409,4425,4430,4420,4420,312571
|
|
20200924,1410,4425,4425,4415,4420,1144063
|
|
20200924,1411,4415,4425,4415,4420,1379548
|
|
20200924,1412,4425,4425,4415,4420,356797
|
|
20200924,1413,4415,4420,4410,4420,748483
|
|
20200924,1414,4415,4420,4410,4410,236993
|
|
20200924,1415,4410,4420,4410,4410,361930
|
|
20200924,1416,4410,4425,4410,4420,994465
|
|
20200924,1417,4415,4425,4415,4420,507731
|
|
20200924,1418,4420,4425,4420,4425,171200
|
|
20200924,1419,4425,4430,4420,4430,457157
|
|
20200924,1420,4425,4435,4425,4430,1038078
|
|
20200924,1421,4425,4435,4420,4435,908279
|
|
20200924,1422,4430,4435,4425,4430,665664
|
|
20200924,1423,4430,4435,4430,4435,121378
|
|
20200924,1424,4430,4440,4430,4430,1030591
|
|
20200924,1425,4435,4440,4430,4440,512163
|
|
20200924,1426,4435,4445,4435,4445,1296777
|
|
20200924,1427,4440,4445,4435,4440,502992
|
|
20200924,1428,4440,4445,4430,4435,631417
|
|
20200924,1429,4435,4435,4425,4430,1116957
|
|
20200924,1430,4430,4435,4425,4425,445074
|
|
20200924,1431,4425,4435,4415,4420,1442279
|
|
20200924,1432,4420,4425,4415,4425,591421
|
|
20200924,1433,4425,4430,4415,4420,728871
|
|
20200924,1434,4420,4430,4415,4425,909444
|
|
20200924,1435,4425,4430,4420,4420,346137
|
|
20200924,1436,4420,4435,4420,4435,840154
|
|
20200924,1437,4430,4435,4425,4430,248820
|
|
20200924,1438,4430,4435,4425,4435,583388
|
|
20200924,1439,4435,4440,4430,4440,775764
|
|
20200924,1440,4440,4440,4425,4430,295226
|
|
20200924,1441,4430,4440,4430,4430,526811
|
|
20200924,1442,4435,4445,4430,4440,1142125
|
|
20200924,1443,4440,4445,4435,4445,538045
|
|
20200924,1444,4440,4445,4435,4440,1389162
|
|
20200924,1445,4440,4440,4435,4440,288364
|
|
20200924,1446,4440,4440,4425,4430,598760
|
|
20200924,1447,4430,4430,4420,4425,888520
|
|
20200924,1448,4420,4435,4420,4435,299020
|
|
20200924,1449,4430,4430,4420,4420,450330
|
|
20200924,1450,4425,4430,4420,4420,504777
|
|
20200924,1451,4420,4425,4420,4420,781396
|
|
20200924,1452,4420,4425,4415,4420,696937
|
|
20200924,1453,4420,4420,4405,4405,1828434
|
|
20200924,1454,4405,4415,4405,4410,1344984
|
|
20200924,1455,4410,4425,4410,4420,1405063
|
|
20200924,1456,4415,4420,4410,4415,870863
|
|
20200924,1457,4410,4415,4405,4405,1021872
|
|
20200924,1458,4405,4410,4400,4405,1138184
|
|
20200924,1459,4405,4415,4400,4410,821463
|
|
20200924,1500,4405,4410,4400,4405,271931
|
|
20200924,1501,4405,4410,4400,4400,242334
|
|
20200924,1502,4405,4410,4395,4395,1759106
|
|
20200924,1503,4395,4400,4390,4395,576801
|
|
20200924,1504,4390,4400,4390,4400,813841
|
|
20200924,1505,4400,4410,4395,4405,1286400
|
|
20200924,1506,4410,4415,4405,4415,478750
|
|
20200924,1507,4415,4415,4405,4410,1146978
|
|
20200924,1508,4415,4420,4410,4420,1086042
|
|
20200924,1509,4420,4420,4410,4415,689539
|
|
20200924,1510,4415,4425,4415,4420,1333727
|
|
20200924,1511,4420,4425,4410,4415,660713
|
|
20200924,1512,4415,4425,4410,4420,726428
|
|
20200924,1513,4425,4425,4415,4420,271208
|
|
20200924,1514,4420,4425,4415,4415,189646
|
|
20200924,1515,4415,4425,4410,4420,1141641
|
|
20200924,1516,4420,4425,4420,4425,204996
|
|
20200924,1517,4425,4430,4420,4420,1647633
|
|
20200924,1518,4425,4430,4420,4425,443284
|
|
20200924,1519,4430,4430,4425,4425,259915
|
|
20200924,1520,4425,4430,4425,4430,611852
|
|
20200924,1530,4435,4435,4435,4435,3129439
|