383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200807,0901,4245,4255,4235,4245,2618264
|
|
20200807,0902,4250,4255,4230,4240,1313350
|
|
20200807,0903,4240,4245,4235,4240,860590
|
|
20200807,0904,4240,4245,4220,4225,1480872
|
|
20200807,0905,4225,4225,4210,4215,1635403
|
|
20200807,0906,4215,4225,4210,4220,1564316
|
|
20200807,0907,4215,4230,4215,4225,813065
|
|
20200807,0908,4225,4235,4215,4230,785674
|
|
20200807,0909,4230,4235,4220,4225,743189
|
|
20200807,0910,4230,4230,4220,4225,513255
|
|
20200807,0911,4225,4230,4220,4225,377002
|
|
20200807,0912,4225,4240,4225,4235,498310
|
|
20200807,0913,4235,4245,4230,4245,746710
|
|
20200807,0914,4245,4245,4235,4240,858308
|
|
20200807,0915,4235,4240,4230,4235,608368
|
|
20200807,0916,4235,4245,4235,4240,513191
|
|
20200807,0917,4245,4245,4235,4240,672614
|
|
20200807,0918,4240,4240,4225,4230,575409
|
|
20200807,0919,4230,4230,4215,4225,1228633
|
|
20200807,0920,4225,4230,4220,4225,334518
|
|
20200807,0921,4225,4225,4215,4220,535432
|
|
20200807,0922,4220,4225,4215,4220,469941
|
|
20200807,0923,4215,4220,4205,4210,1667735
|
|
20200807,0924,4205,4210,4200,4205,2406474
|
|
20200807,0925,4200,4205,4195,4200,1189638
|
|
20200807,0926,4200,4205,4195,4205,539648
|
|
20200807,0927,4205,4215,4200,4210,669557
|
|
20200807,0928,4210,4215,4205,4210,647516
|
|
20200807,0929,4210,4215,4195,4210,1403475
|
|
20200807,0930,4210,4215,4195,4200,519812
|
|
20200807,0931,4200,4210,4195,4205,333344
|
|
20200807,0932,4200,4215,4200,4215,427071
|
|
20200807,0933,4215,4220,4210,4220,946921
|
|
20200807,0934,4220,4235,4220,4230,1417192
|
|
20200807,0935,4230,4235,4220,4225,691824
|
|
20200807,0936,4220,4235,4220,4225,470673
|
|
20200807,0937,4230,4240,4230,4235,731850
|
|
20200807,0938,4230,4240,4225,4225,893079
|
|
20200807,0939,4230,4235,4220,4220,330302
|
|
20200807,0940,4225,4225,4220,4225,632121
|
|
20200807,0941,4225,4235,4225,4230,253411
|
|
20200807,0942,4230,4235,4220,4225,190770
|
|
20200807,0943,4225,4230,4220,4225,185664
|
|
20200807,0944,4225,4225,4215,4215,335443
|
|
20200807,0945,4220,4220,4205,4210,750740
|
|
20200807,0946,4210,4220,4205,4220,397204
|
|
20200807,0947,4220,4225,4210,4215,429391
|
|
20200807,0948,4215,4220,4210,4215,110822
|
|
20200807,0949,4215,4225,4215,4220,294541
|
|
20200807,0950,4220,4225,4220,4220,294635
|
|
20200807,0951,4220,4230,4220,4230,605585
|
|
20200807,0952,4230,4230,4220,4225,326629
|
|
20200807,0953,4225,4230,4225,4230,98204
|
|
20200807,0954,4225,4240,4225,4235,1277823
|
|
20200807,0955,4235,4240,4230,4240,484017
|
|
20200807,0956,4235,4240,4230,4235,779410
|
|
20200807,0957,4235,4235,4225,4230,279907
|
|
20200807,0958,4230,4235,4220,4225,350861
|
|
20200807,0959,4230,4230,4220,4225,200440
|
|
20200807,1000,4225,4225,4215,4220,471552
|
|
20200807,1001,4220,4225,4215,4220,174363
|
|
20200807,1002,4220,4220,4210,4215,559203
|
|
20200807,1003,4215,4245,4210,4240,1540755
|
|
20200807,1004,4245,4255,4235,4245,1453106
|
|
20200807,1005,4245,4255,4240,4250,1068313
|
|
20200807,1006,4255,4255,4235,4240,888443
|
|
20200807,1007,4235,4245,4230,4240,592220
|
|
20200807,1008,4245,4255,4240,4255,868447
|
|
20200807,1009,4255,4260,4250,4260,1375452
|
|
20200807,1010,4260,4270,4255,4260,967960
|
|
20200807,1011,4260,4265,4250,4260,1155813
|
|
20200807,1012,4260,4265,4250,4255,761749
|
|
20200807,1013,4255,4260,4245,4245,795834
|
|
20200807,1014,4245,4250,4235,4240,613025
|
|
20200807,1015,4240,4240,4230,4235,752552
|
|
20200807,1016,4235,4240,4230,4240,816333
|
|
20200807,1017,4240,4245,4235,4245,432392
|
|
20200807,1018,4245,4250,4240,4250,368518
|
|
20200807,1019,4250,4260,4245,4250,761720
|
|
20200807,1020,4250,4250,4240,4240,245500
|
|
20200807,1021,4245,4245,4235,4240,343376
|
|
20200807,1022,4240,4250,4235,4250,486007
|
|
20200807,1023,4245,4255,4245,4255,349211
|
|
20200807,1024,4255,4255,4245,4255,233263
|
|
20200807,1025,4250,4255,4245,4250,570811
|
|
20200807,1026,4255,4260,4250,4255,377459
|
|
20200807,1027,4255,4260,4250,4255,307243
|
|
20200807,1028,4255,4255,4250,4255,66945
|
|
20200807,1029,4250,4265,4250,4265,744082
|
|
20200807,1030,4265,4265,4260,4265,712946
|
|
20200807,1031,4260,4270,4260,4270,1758771
|
|
20200807,1032,4265,4270,4255,4260,1299457
|
|
20200807,1033,4260,4260,4255,4255,219338
|
|
20200807,1034,4255,4270,4255,4265,751389
|
|
20200807,1035,4270,4270,4260,4270,588369
|
|
20200807,1036,4270,4270,4260,4270,834931
|
|
20200807,1037,4265,4275,4265,4275,558502
|
|
20200807,1038,4275,4275,4260,4265,1072598
|
|
20200807,1039,4265,4265,4260,4265,518544
|
|
20200807,1040,4265,4265,4260,4260,37408
|
|
20200807,1041,4265,4270,4255,4260,676462
|
|
20200807,1042,4260,4260,4255,4260,745872
|
|
20200807,1043,4255,4265,4255,4265,237380
|
|
20200807,1044,4265,4265,4255,4255,416468
|
|
20200807,1045,4255,4255,4250,4250,222533
|
|
20200807,1046,4250,4255,4245,4250,879225
|
|
20200807,1047,4250,4255,4245,4245,468135
|
|
20200807,1048,4245,4250,4240,4250,253733
|
|
20200807,1049,4250,4250,4240,4245,408446
|
|
20200807,1050,4240,4245,4235,4240,542524
|
|
20200807,1051,4240,4245,4235,4240,610956
|
|
20200807,1052,4240,4245,4235,4245,216133
|
|
20200807,1053,4245,4245,4240,4245,78912
|
|
20200807,1054,4240,4245,4240,4245,238339
|
|
20200807,1055,4240,4245,4235,4240,231156
|
|
20200807,1056,4240,4250,4240,4250,444303
|
|
20200807,1057,4250,4250,4240,4240,454792
|
|
20200807,1058,4240,4245,4235,4240,208279
|
|
20200807,1059,4245,4245,4235,4245,60577
|
|
20200807,1100,4245,4245,4235,4240,622416
|
|
20200807,1101,4240,4245,4235,4240,911441
|
|
20200807,1102,4240,4245,4235,4245,279675
|
|
20200807,1103,4245,4245,4240,4245,680639
|
|
20200807,1104,4240,4245,4240,4245,42638
|
|
20200807,1105,4245,4250,4240,4240,208190
|
|
20200807,1106,4240,4245,4235,4240,431970
|
|
20200807,1107,4240,4240,4235,4240,77571
|
|
20200807,1108,4240,4245,4235,4245,70375
|
|
20200807,1109,4245,4245,4240,4245,113321
|
|
20200807,1110,4245,4245,4235,4245,139852
|
|
20200807,1111,4245,4255,4240,4250,745933
|
|
20200807,1112,4250,4255,4250,4255,14350
|
|
20200807,1113,4250,4260,4250,4260,499827
|
|
20200807,1114,4255,4265,4255,4260,274303
|
|
20200807,1115,4260,4260,4255,4260,195834
|
|
20200807,1116,4260,4265,4255,4260,196356
|
|
20200807,1117,4265,4265,4260,4265,242083
|
|
20200807,1118,4265,4265,4260,4265,720097
|
|
20200807,1119,4265,4270,4265,4265,126385
|
|
20200807,1120,4265,4270,4265,4270,38900
|
|
20200807,1121,4270,4270,4260,4260,1152047
|
|
20200807,1122,4265,4265,4255,4260,448495
|
|
20200807,1123,4260,4260,4255,4255,75559
|
|
20200807,1124,4255,4265,4255,4265,105390
|
|
20200807,1125,4265,4265,4260,4265,72216
|
|
20200807,1126,4265,4270,4265,4270,368278
|
|
20200807,1127,4270,4275,4270,4275,1157226
|
|
20200807,1128,4275,4285,4270,4280,1155902
|
|
20200807,1129,4280,4285,4280,4285,536953
|
|
20200807,1130,4280,4290,4280,4290,705238
|
|
20200807,1131,4285,4290,4280,4290,367046
|
|
20200807,1132,4290,4290,4285,4285,355838
|
|
20200807,1133,4285,4290,4285,4285,957718
|
|
20200807,1134,4285,4295,4285,4290,777958
|
|
20200807,1135,4290,4295,4285,4290,280560
|
|
20200807,1136,4290,4295,4280,4285,449114
|
|
20200807,1137,4285,4285,4280,4280,139496
|
|
20200807,1138,4285,4295,4280,4290,557034
|
|
20200807,1139,4290,4295,4285,4290,325750
|
|
20200807,1140,4295,4295,4290,4295,76952
|
|
20200807,1141,4295,4300,4290,4300,405755
|
|
20200807,1142,4300,4300,4295,4300,162553
|
|
20200807,1143,4300,4305,4295,4300,838995
|
|
20200807,1144,4305,4310,4300,4305,497935
|
|
20200807,1145,4305,4305,4295,4305,562152
|
|
20200807,1146,4300,4305,4300,4300,503066
|
|
20200807,1147,4300,4300,4290,4295,701977
|
|
20200807,1148,4295,4300,4290,4290,496903
|
|
20200807,1149,4295,4300,4290,4300,335073
|
|
20200807,1150,4300,4300,4290,4290,242852
|
|
20200807,1151,4295,4300,4295,4295,224843
|
|
20200807,1152,4295,4300,4285,4290,794085
|
|
20200807,1153,4290,4305,4290,4300,965161
|
|
20200807,1154,4300,4300,4295,4300,180962
|
|
20200807,1155,4300,4305,4295,4300,530142
|
|
20200807,1156,4300,4305,4300,4300,408436
|
|
20200807,1157,4300,4300,4295,4300,197923
|
|
20200807,1158,4300,4305,4295,4300,164882
|
|
20200807,1159,4300,4310,4300,4310,601711
|
|
20200807,1200,4310,4315,4300,4305,477404
|
|
20200807,1201,4305,4305,4295,4295,380148
|
|
20200807,1202,4295,4300,4290,4295,716833
|
|
20200807,1203,4300,4305,4295,4300,212629
|
|
20200807,1204,4305,4305,4300,4305,65578
|
|
20200807,1205,4305,4305,4295,4300,134179
|
|
20200807,1206,4295,4305,4295,4300,163433
|
|
20200807,1207,4300,4300,4295,4300,108199
|
|
20200807,1208,4300,4300,4290,4290,392763
|
|
20200807,1209,4290,4300,4290,4300,259909
|
|
20200807,1210,4300,4305,4295,4300,352625
|
|
20200807,1211,4300,4305,4295,4305,458287
|
|
20200807,1212,4305,4315,4300,4315,366873
|
|
20200807,1213,4310,4315,4305,4315,520462
|
|
20200807,1214,4315,4315,4305,4305,234705
|
|
20200807,1215,4310,4310,4305,4310,37368
|
|
20200807,1216,4305,4310,4300,4300,160420
|
|
20200807,1217,4300,4305,4295,4295,654048
|
|
20200807,1218,4295,4300,4295,4295,32826
|
|
20200807,1219,4295,4300,4290,4295,426536
|
|
20200807,1220,4290,4300,4290,4295,197852
|
|
20200807,1221,4295,4300,4290,4295,248914
|
|
20200807,1222,4295,4300,4295,4300,18335
|
|
20200807,1223,4300,4305,4300,4300,362012
|
|
20200807,1224,4300,4305,4300,4305,373585
|
|
20200807,1225,4305,4305,4300,4300,299172
|
|
20200807,1226,4300,4305,4295,4305,35015
|
|
20200807,1227,4300,4310,4300,4305,383742
|
|
20200807,1228,4305,4310,4305,4305,192550
|
|
20200807,1229,4310,4320,4305,4320,898840
|
|
20200807,1230,4320,4320,4310,4315,164665
|
|
20200807,1231,4315,4315,4305,4310,270875
|
|
20200807,1232,4310,4315,4305,4310,351047
|
|
20200807,1233,4315,4315,4305,4310,29850
|
|
20200807,1234,4310,4310,4305,4305,452777
|
|
20200807,1235,4305,4310,4300,4305,486166
|
|
20200807,1236,4305,4310,4300,4305,76986
|
|
20200807,1237,4310,4315,4305,4310,432721
|
|
20200807,1238,4310,4310,4300,4310,215595
|
|
20200807,1239,4305,4310,4300,4305,129416
|
|
20200807,1240,4300,4310,4300,4310,115636
|
|
20200807,1241,4305,4315,4305,4315,279052
|
|
20200807,1242,4315,4320,4310,4315,608780
|
|
20200807,1243,4315,4315,4305,4310,459367
|
|
20200807,1244,4305,4310,4300,4305,341346
|
|
20200807,1245,4310,4310,4300,4305,459460
|
|
20200807,1246,4305,4310,4295,4300,606409
|
|
20200807,1247,4300,4300,4295,4295,54337
|
|
20200807,1248,4295,4300,4295,4295,700403
|
|
20200807,1249,4295,4300,4295,4295,318756
|
|
20200807,1250,4295,4295,4290,4295,193048
|
|
20200807,1251,4295,4300,4290,4295,292133
|
|
20200807,1252,4295,4295,4290,4290,302536
|
|
20200807,1253,4290,4300,4290,4295,291853
|
|
20200807,1254,4290,4300,4290,4295,258828
|
|
20200807,1255,4295,4300,4290,4295,150527
|
|
20200807,1256,4295,4300,4290,4295,417424
|
|
20200807,1257,4295,4300,4290,4300,87894
|
|
20200807,1258,4295,4295,4290,4290,404644
|
|
20200807,1259,4295,4295,4290,4290,41052
|
|
20200807,1300,4290,4295,4285,4285,866775
|
|
20200807,1301,4285,4295,4285,4290,327558
|
|
20200807,1302,4290,4295,4290,4295,328553
|
|
20200807,1303,4295,4300,4290,4295,471174
|
|
20200807,1304,4295,4300,4290,4295,211619
|
|
20200807,1305,4295,4295,4290,4290,92412
|
|
20200807,1306,4290,4295,4290,4295,123826
|
|
20200807,1307,4295,4295,4290,4295,157330
|
|
20200807,1308,4295,4295,4290,4290,782733
|
|
20200807,1309,4295,4295,4290,4290,10858
|
|
20200807,1310,4290,4295,4290,4295,122887
|
|
20200807,1311,4295,4295,4290,4295,50137
|
|
20200807,1312,4290,4300,4290,4295,434094
|
|
20200807,1313,4295,4300,4295,4300,155437
|
|
20200807,1314,4300,4300,4295,4300,90995
|
|
20200807,1315,4295,4300,4290,4290,256330
|
|
20200807,1316,4295,4295,4290,4290,177308
|
|
20200807,1317,4295,4295,4290,4295,28370
|
|
20200807,1318,4290,4300,4290,4300,87155
|
|
20200807,1319,4295,4300,4295,4300,11545
|
|
20200807,1320,4300,4305,4295,4300,498007
|
|
20200807,1321,4300,4300,4290,4295,308328
|
|
20200807,1322,4295,4295,4290,4295,60520
|
|
20200807,1323,4295,4295,4290,4295,18988
|
|
20200807,1324,4295,4300,4290,4295,154477
|
|
20200807,1325,4295,4300,4290,4295,122932
|
|
20200807,1326,4295,4300,4295,4295,50259
|
|
20200807,1327,4295,4300,4290,4295,97582
|
|
20200807,1328,4295,4295,4290,4295,40451
|
|
20200807,1329,4295,4295,4290,4295,6954
|
|
20200807,1330,4295,4295,4290,4295,273866
|
|
20200807,1331,4295,4300,4290,4295,47914
|
|
20200807,1332,4300,4305,4295,4300,550586
|
|
20200807,1333,4300,4300,4290,4295,293551
|
|
20200807,1334,4290,4295,4290,4295,13594
|
|
20200807,1335,4295,4295,4290,4295,273670
|
|
20200807,1336,4290,4295,4290,4295,17571
|
|
20200807,1337,4295,4295,4290,4290,366673
|
|
20200807,1338,4290,4295,4285,4290,474022
|
|
20200807,1339,4290,4290,4285,4290,253462
|
|
20200807,1340,4290,4290,4285,4290,148345
|
|
20200807,1341,4285,4290,4285,4290,19878
|
|
20200807,1342,4290,4290,4280,4280,504615
|
|
20200807,1343,4280,4285,4280,4285,171491
|
|
20200807,1344,4285,4285,4280,4285,42535
|
|
20200807,1345,4285,4285,4275,4275,376515
|
|
20200807,1346,4280,4285,4275,4280,443549
|
|
20200807,1347,4280,4280,4275,4280,90015
|
|
20200807,1348,4280,4280,4275,4280,86110
|
|
20200807,1349,4280,4280,4270,4275,580313
|
|
20200807,1350,4280,4280,4275,4280,78483
|
|
20200807,1351,4280,4280,4275,4280,60666
|
|
20200807,1352,4275,4280,4275,4280,34611
|
|
20200807,1353,4275,4280,4275,4280,342192
|
|
20200807,1354,4280,4285,4275,4280,161424
|
|
20200807,1355,4280,4285,4280,4285,165623
|
|
20200807,1356,4280,4285,4280,4280,78930
|
|
20200807,1357,4285,4290,4280,4285,223857
|
|
20200807,1358,4285,4290,4280,4290,446060
|
|
20200807,1359,4290,4290,4280,4285,54389
|
|
20200807,1400,4285,4285,4275,4280,246682
|
|
20200807,1401,4275,4285,4275,4280,186143
|
|
20200807,1402,4285,4290,4280,4285,258230
|
|
20200807,1403,4285,4290,4280,4285,190006
|
|
20200807,1404,4285,4285,4275,4285,242445
|
|
20200807,1405,4285,4290,4280,4285,288994
|
|
20200807,1406,4290,4290,4280,4285,50804
|
|
20200807,1407,4285,4290,4280,4285,208819
|
|
20200807,1408,4285,4290,4280,4280,80693
|
|
20200807,1409,4285,4285,4280,4285,17148
|
|
20200807,1410,4285,4290,4280,4290,321227
|
|
20200807,1411,4290,4290,4280,4290,104324
|
|
20200807,1412,4290,4290,4280,4280,225564
|
|
20200807,1413,4285,4290,4280,4280,288108
|
|
20200807,1414,4285,4285,4280,4285,175391
|
|
20200807,1415,4285,4285,4280,4285,41667
|
|
20200807,1416,4280,4285,4280,4285,23179
|
|
20200807,1417,4280,4285,4275,4280,410441
|
|
20200807,1418,4280,4280,4270,4275,608598
|
|
20200807,1419,4275,4280,4270,4275,168562
|
|
20200807,1420,4275,4280,4275,4280,189129
|
|
20200807,1421,4280,4285,4275,4280,267176
|
|
20200807,1422,4280,4285,4275,4280,140522
|
|
20200807,1423,4280,4280,4275,4275,21448
|
|
20200807,1424,4275,4280,4270,4275,502223
|
|
20200807,1425,4275,4275,4270,4270,79118
|
|
20200807,1426,4270,4275,4265,4275,680815
|
|
20200807,1427,4270,4275,4270,4270,169055
|
|
20200807,1428,4270,4275,4270,4275,108771
|
|
20200807,1429,4270,4275,4270,4275,29027
|
|
20200807,1430,4275,4275,4265,4270,388524
|
|
20200807,1431,4270,4270,4250,4250,1431569
|
|
20200807,1432,4250,4255,4245,4250,1255652
|
|
20200807,1433,4250,4255,4245,4250,370231
|
|
20200807,1434,4250,4255,4245,4245,583416
|
|
20200807,1435,4245,4250,4240,4245,660637
|
|
20200807,1436,4250,4250,4240,4240,233664
|
|
20200807,1437,4240,4245,4240,4245,230146
|
|
20200807,1438,4245,4245,4235,4240,776827
|
|
20200807,1439,4245,4245,4235,4235,244550
|
|
20200807,1440,4240,4245,4235,4245,272754
|
|
20200807,1441,4240,4245,4240,4245,169583
|
|
20200807,1442,4245,4250,4240,4245,709705
|
|
20200807,1443,4240,4245,4240,4245,268584
|
|
20200807,1444,4245,4250,4240,4250,346144
|
|
20200807,1445,4245,4250,4240,4245,88042
|
|
20200807,1446,4245,4245,4230,4235,1154490
|
|
20200807,1447,4230,4240,4230,4240,395820
|
|
20200807,1448,4235,4245,4235,4245,721517
|
|
20200807,1449,4245,4245,4235,4245,324346
|
|
20200807,1450,4240,4250,4240,4250,231918
|
|
20200807,1451,4245,4250,4240,4245,181760
|
|
20200807,1452,4250,4250,4240,4245,240988
|
|
20200807,1453,4245,4250,4240,4240,93472
|
|
20200807,1454,4240,4245,4240,4245,52062
|
|
20200807,1455,4240,4245,4235,4245,573431
|
|
20200807,1456,4240,4245,4240,4240,23920
|
|
20200807,1457,4245,4245,4240,4245,29571
|
|
20200807,1458,4245,4245,4240,4245,416294
|
|
20200807,1459,4240,4245,4240,4240,49378
|
|
20200807,1500,4245,4245,4235,4235,597235
|
|
20200807,1501,4240,4245,4235,4235,414063
|
|
20200807,1502,4235,4245,4235,4245,198179
|
|
20200807,1503,4240,4245,4235,4240,352437
|
|
20200807,1504,4240,4245,4235,4245,260960
|
|
20200807,1505,4245,4245,4240,4240,53244
|
|
20200807,1506,4245,4245,4235,4240,314647
|
|
20200807,1507,4235,4245,4230,4240,1163500
|
|
20200807,1508,4240,4245,4235,4245,236096
|
|
20200807,1509,4245,4245,4235,4240,280338
|
|
20200807,1510,4240,4240,4235,4235,115932
|
|
20200807,1511,4240,4245,4235,4240,145825
|
|
20200807,1512,4240,4250,4240,4245,702555
|
|
20200807,1513,4245,4250,4240,4240,413318
|
|
20200807,1514,4245,4250,4240,4245,334865
|
|
20200807,1515,4245,4250,4240,4245,89329
|
|
20200807,1516,4245,4245,4240,4245,110642
|
|
20200807,1517,4240,4250,4240,4240,475421
|
|
20200807,1518,4240,4245,4235,4235,626298
|
|
20200807,1519,4240,4240,4235,4235,326431
|
|
20200807,1520,4240,4240,4235,4235,497984
|
|
20200807,1530,4235,4235,4235,4235,2295364
|