383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200820,0901,4250,4275,4250,4270,4127047
|
|
20200820,0902,4275,4275,4245,4250,2203877
|
|
20200820,0903,4250,4260,4245,4255,1183456
|
|
20200820,0904,4255,4265,4250,4250,1192269
|
|
20200820,0905,4250,4255,4240,4245,995526
|
|
20200820,0906,4245,4260,4245,4250,904517
|
|
20200820,0907,4250,4260,4245,4255,757685
|
|
20200820,0908,4260,4260,4250,4260,871543
|
|
20200820,0909,4260,4260,4245,4250,925628
|
|
20200820,0910,4250,4260,4245,4255,769403
|
|
20200820,0911,4255,4260,4250,4260,385607
|
|
20200820,0912,4255,4260,4250,4250,550599
|
|
20200820,0913,4250,4255,4245,4250,1603874
|
|
20200820,0914,4245,4260,4245,4255,1239507
|
|
20200820,0915,4255,4255,4245,4255,214024
|
|
20200820,0916,4250,4255,4235,4240,1134704
|
|
20200820,0917,4235,4240,4225,4230,981912
|
|
20200820,0918,4235,4235,4225,4230,718590
|
|
20200820,0919,4235,4235,4225,4225,296585
|
|
20200820,0920,4230,4235,4225,4235,985670
|
|
20200820,0921,4235,4235,4225,4235,507865
|
|
20200820,0922,4230,4240,4230,4230,707723
|
|
20200820,0923,4230,4235,4225,4225,375195
|
|
20200820,0924,4230,4230,4220,4220,750677
|
|
20200820,0925,4220,4225,4220,4225,369699
|
|
20200820,0926,4225,4230,4220,4230,485784
|
|
20200820,0927,4225,4235,4225,4230,770912
|
|
20200820,0928,4230,4230,4220,4225,689708
|
|
20200820,0929,4225,4235,4220,4235,273583
|
|
20200820,0930,4235,4245,4230,4245,716851
|
|
20200820,0931,4245,4245,4235,4245,496885
|
|
20200820,0932,4240,4245,4230,4235,724071
|
|
20200820,0933,4235,4235,4225,4230,490517
|
|
20200820,0934,4230,4235,4225,4235,104870
|
|
20200820,0935,4235,4240,4230,4235,333517
|
|
20200820,0936,4235,4235,4225,4225,355547
|
|
20200820,0937,4230,4240,4230,4240,300592
|
|
20200820,0938,4240,4245,4235,4245,577356
|
|
20200820,0939,4245,4250,4240,4250,501359
|
|
20200820,0940,4245,4250,4245,4250,914082
|
|
20200820,0941,4250,4255,4245,4250,753731
|
|
20200820,0942,4250,4260,4250,4260,1280220
|
|
20200820,0943,4260,4265,4255,4265,1267739
|
|
20200820,0944,4265,4270,4260,4265,822572
|
|
20200820,0945,4270,4270,4265,4270,488864
|
|
20200820,0946,4270,4280,4265,4280,1263495
|
|
20200820,0947,4275,4285,4275,4280,1396235
|
|
20200820,0948,4275,4290,4275,4290,814468
|
|
20200820,0949,4285,4290,4280,4280,1026801
|
|
20200820,0950,4280,4290,4280,4285,991378
|
|
20200820,0951,4285,4290,4265,4270,803884
|
|
20200820,0952,4270,4270,4260,4270,780312
|
|
20200820,0953,4270,4275,4265,4270,773667
|
|
20200820,0954,4265,4275,4265,4270,502025
|
|
20200820,0955,4270,4285,4270,4280,736256
|
|
20200820,0956,4280,4285,4275,4285,523457
|
|
20200820,0957,4280,4290,4280,4285,833013
|
|
20200820,0958,4285,4295,4285,4290,1486397
|
|
20200820,0959,4290,4300,4285,4300,1678076
|
|
20200820,1000,4295,4300,4280,4285,663409
|
|
20200820,1001,4285,4295,4280,4290,760094
|
|
20200820,1002,4290,4295,4280,4285,344256
|
|
20200820,1003,4285,4295,4280,4290,635247
|
|
20200820,1004,4290,4300,4290,4300,928458
|
|
20200820,1005,4300,4300,4290,4300,1315626
|
|
20200820,1006,4295,4300,4290,4290,800762
|
|
20200820,1007,4295,4310,4290,4305,1341991
|
|
20200820,1008,4305,4310,4300,4305,952363
|
|
20200820,1009,4300,4310,4300,4305,451734
|
|
20200820,1010,4310,4315,4305,4315,946163
|
|
20200820,1011,4310,4325,4310,4315,3040187
|
|
20200820,1012,4320,4320,4300,4315,1996269
|
|
20200820,1013,4310,4315,4305,4310,1068585
|
|
20200820,1014,4315,4315,4300,4305,1521228
|
|
20200820,1015,4305,4320,4300,4320,989024
|
|
20200820,1016,4315,4320,4310,4315,1018032
|
|
20200820,1017,4315,4320,4315,4315,286724
|
|
20200820,1018,4315,4320,4310,4320,835341
|
|
20200820,1019,4320,4325,4315,4325,1497221
|
|
20200820,1020,4325,4330,4320,4330,644650
|
|
20200820,1021,4330,4335,4325,4330,1981586
|
|
20200820,1022,4330,4340,4330,4335,1106603
|
|
20200820,1023,4330,4340,4330,4335,1546918
|
|
20200820,1024,4340,4345,4335,4345,1667604
|
|
20200820,1025,4345,4350,4340,4345,2353120
|
|
20200820,1026,4345,4350,4340,4345,1264681
|
|
20200820,1027,4350,4350,4345,4345,492536
|
|
20200820,1028,4345,4350,4340,4340,869436
|
|
20200820,1029,4345,4350,4335,4340,1229956
|
|
20200820,1030,4340,4340,4330,4330,1420801
|
|
20200820,1031,4335,4350,4330,4345,1701173
|
|
20200820,1032,4345,4350,4340,4345,1284124
|
|
20200820,1033,4345,4350,4335,4345,869659
|
|
20200820,1034,4350,4355,4345,4350,1344723
|
|
20200820,1035,4350,4355,4345,4355,922415
|
|
20200820,1036,4355,4365,4350,4355,2102771
|
|
20200820,1037,4350,4355,4340,4345,1110642
|
|
20200820,1038,4350,4360,4345,4355,902726
|
|
20200820,1039,4350,4360,4350,4360,633429
|
|
20200820,1040,4360,4365,4350,4360,1032241
|
|
20200820,1041,4360,4370,4360,4365,1205434
|
|
20200820,1042,4365,4375,4365,4375,1239031
|
|
20200820,1043,4375,4380,4365,4380,1562934
|
|
20200820,1044,4380,4380,4365,4370,1648107
|
|
20200820,1045,4370,4385,4370,4385,1370152
|
|
20200820,1046,4385,4395,4380,4390,2173291
|
|
20200820,1047,4390,4390,4375,4380,1603002
|
|
20200820,1048,4380,4390,4375,4385,1062892
|
|
20200820,1049,4385,4395,4380,4390,1403783
|
|
20200820,1050,4390,4400,4385,4395,1139655
|
|
20200820,1051,4395,4405,4390,4400,1730897
|
|
20200820,1052,4400,4400,4390,4400,1410012
|
|
20200820,1053,4400,4410,4395,4410,1293813
|
|
20200820,1054,4410,4420,4400,4415,1896354
|
|
20200820,1055,4415,4420,4400,4405,1725167
|
|
20200820,1056,4405,4415,4400,4410,1287407
|
|
20200820,1057,4405,4415,4405,4410,1288533
|
|
20200820,1058,4415,4415,4385,4390,2356473
|
|
20200820,1059,4390,4400,4385,4390,2369526
|
|
20200820,1100,4390,4395,4380,4380,3121599
|
|
20200820,1101,4385,4390,4380,4390,1213957
|
|
20200820,1102,4385,4390,4380,4385,1580123
|
|
20200820,1103,4385,4390,4375,4375,1583196
|
|
20200820,1104,4375,4385,4370,4370,2216326
|
|
20200820,1105,4370,4380,4370,4375,1541398
|
|
20200820,1106,4375,4390,4375,4385,1463108
|
|
20200820,1107,4385,4390,4370,4375,1013226
|
|
20200820,1108,4375,4380,4370,4380,427793
|
|
20200820,1109,4380,4380,4370,4370,673498
|
|
20200820,1110,4375,4375,4365,4365,619161
|
|
20200820,1111,4370,4390,4365,4385,1456326
|
|
20200820,1112,4385,4390,4380,4385,900151
|
|
20200820,1113,4385,4400,4380,4400,1188292
|
|
20200820,1114,4395,4400,4390,4395,1286474
|
|
20200820,1115,4395,4400,4390,4395,785687
|
|
20200820,1116,4395,4400,4390,4390,692042
|
|
20200820,1117,4390,4400,4385,4400,924770
|
|
20200820,1118,4400,4400,4395,4395,208988
|
|
20200820,1119,4400,4400,4385,4390,959862
|
|
20200820,1120,4390,4390,4380,4380,832004
|
|
20200820,1121,4385,4395,4380,4390,579818
|
|
20200820,1122,4385,4390,4380,4385,499233
|
|
20200820,1123,4385,4385,4380,4385,229182
|
|
20200820,1124,4385,4390,4380,4385,522752
|
|
20200820,1125,4380,4390,4380,4390,334004
|
|
20200820,1126,4390,4405,4385,4405,1071592
|
|
20200820,1127,4400,4405,4395,4405,530562
|
|
20200820,1128,4400,4410,4400,4410,868410
|
|
20200820,1129,4410,4420,4405,4415,1799557
|
|
20200820,1130,4415,4415,4405,4415,630928
|
|
20200820,1131,4415,4420,4405,4410,752648
|
|
20200820,1132,4405,4410,4405,4410,141705
|
|
20200820,1133,4410,4415,4405,4410,546716
|
|
20200820,1134,4410,4415,4405,4410,316384
|
|
20200820,1135,4415,4425,4410,4425,1847513
|
|
20200820,1136,4425,4425,4415,4420,760251
|
|
20200820,1137,4420,4425,4410,4425,821629
|
|
20200820,1138,4425,4425,4415,4420,797145
|
|
20200820,1139,4420,4425,4415,4425,595511
|
|
20200820,1140,4425,4430,4415,4425,977533
|
|
20200820,1141,4420,4430,4415,4425,1067202
|
|
20200820,1142,4425,4430,4420,4430,521879
|
|
20200820,1143,4430,4430,4420,4425,518035
|
|
20200820,1144,4430,4435,4425,4435,1114408
|
|
20200820,1145,4435,4440,4430,4435,590014
|
|
20200820,1146,4435,4440,4430,4440,1039793
|
|
20200820,1147,4435,4445,4435,4445,828637
|
|
20200820,1148,4445,4445,4430,4435,898117
|
|
20200820,1149,4435,4435,4425,4435,1042210
|
|
20200820,1150,4435,4435,4420,4425,1212780
|
|
20200820,1151,4430,4435,4420,4425,893627
|
|
20200820,1152,4420,4435,4420,4430,480728
|
|
20200820,1153,4430,4430,4415,4420,840460
|
|
20200820,1154,4420,4420,4415,4420,1197986
|
|
20200820,1155,4420,4430,4415,4425,786468
|
|
20200820,1156,4420,4430,4415,4420,742595
|
|
20200820,1157,4420,4430,4415,4425,481332
|
|
20200820,1158,4425,4430,4420,4425,244098
|
|
20200820,1159,4425,4430,4420,4425,142615
|
|
20200820,1200,4425,4425,4415,4425,771458
|
|
20200820,1201,4425,4430,4420,4430,533337
|
|
20200820,1202,4425,4435,4425,4430,647634
|
|
20200820,1203,4435,4440,4430,4440,807895
|
|
20200820,1204,4440,4440,4435,4440,274459
|
|
20200820,1205,4435,4445,4435,4440,599330
|
|
20200820,1206,4440,4445,4435,4440,382387
|
|
20200820,1207,4440,4445,4440,4445,227079
|
|
20200820,1208,4445,4445,4440,4445,711152
|
|
20200820,1209,4445,4450,4440,4450,800485
|
|
20200820,1210,4450,4450,4445,4450,251345
|
|
20200820,1211,4450,4460,4445,4455,1455668
|
|
20200820,1212,4460,4460,4450,4450,987429
|
|
20200820,1213,4455,4455,4440,4450,833697
|
|
20200820,1214,4445,4460,4445,4460,746301
|
|
20200820,1215,4460,4465,4445,4450,1874906
|
|
20200820,1216,4450,4460,4445,4455,552985
|
|
20200820,1217,4460,4460,4445,4445,803324
|
|
20200820,1218,4450,4450,4440,4445,247990
|
|
20200820,1219,4450,4450,4440,4445,614968
|
|
20200820,1220,4440,4455,4440,4450,641192
|
|
20200820,1221,4450,4455,4450,4455,181021
|
|
20200820,1222,4450,4455,4450,4455,184256
|
|
20200820,1223,4450,4455,4430,4435,1280474
|
|
20200820,1224,4430,4440,4430,4440,810544
|
|
20200820,1225,4440,4440,4425,4425,789885
|
|
20200820,1226,4425,4430,4415,4420,1490957
|
|
20200820,1227,4420,4430,4420,4425,434106
|
|
20200820,1228,4430,4430,4425,4430,488849
|
|
20200820,1229,4430,4430,4415,4425,940097
|
|
20200820,1230,4425,4425,4415,4415,269798
|
|
20200820,1231,4420,4430,4415,4430,453363
|
|
20200820,1232,4425,4430,4415,4415,999122
|
|
20200820,1233,4415,4425,4415,4420,536023
|
|
20200820,1234,4420,4425,4415,4415,381521
|
|
20200820,1235,4415,4425,4415,4420,245422
|
|
20200820,1236,4425,4430,4420,4425,339097
|
|
20200820,1237,4430,4430,4425,4425,284645
|
|
20200820,1238,4430,4440,4425,4435,900064
|
|
20200820,1239,4435,4445,4435,4440,597096
|
|
20200820,1240,4445,4445,4435,4440,785009
|
|
20200820,1241,4440,4445,4440,4445,231524
|
|
20200820,1242,4440,4445,4440,4440,515680
|
|
20200820,1243,4440,4445,4435,4440,331799
|
|
20200820,1244,4440,4445,4430,4435,435283
|
|
20200820,1245,4435,4445,4435,4445,209212
|
|
20200820,1246,4445,4455,4440,4455,1069547
|
|
20200820,1247,4450,4455,4445,4450,412286
|
|
20200820,1248,4445,4450,4445,4450,126501
|
|
20200820,1249,4450,4450,4445,4450,105000
|
|
20200820,1250,4445,4455,4445,4455,555359
|
|
20200820,1251,4455,4455,4445,4450,899824
|
|
20200820,1252,4450,4460,4450,4460,520068
|
|
20200820,1253,4455,4460,4450,4455,341416
|
|
20200820,1254,4455,4465,4455,4465,1099200
|
|
20200820,1255,4465,4470,4455,4455,869191
|
|
20200820,1256,4460,4465,4445,4450,483333
|
|
20200820,1257,4450,4455,4440,4440,646939
|
|
20200820,1258,4445,4450,4440,4440,920767
|
|
20200820,1259,4445,4445,4435,4435,591936
|
|
20200820,1300,4440,4445,4435,4445,312978
|
|
20200820,1301,4440,4445,4430,4430,445637
|
|
20200820,1302,4430,4440,4430,4435,416709
|
|
20200820,1303,4440,4440,4430,4435,224493
|
|
20200820,1304,4440,4445,4435,4445,356314
|
|
20200820,1305,4445,4450,4435,4445,561299
|
|
20200820,1306,4445,4450,4440,4445,67061
|
|
20200820,1307,4445,4450,4435,4445,345612
|
|
20200820,1308,4445,4450,4440,4445,401236
|
|
20200820,1309,4440,4445,4435,4435,440113
|
|
20200820,1310,4440,4440,4430,4435,567717
|
|
20200820,1311,4435,4440,4425,4435,1230327
|
|
20200820,1312,4435,4435,4425,4425,294214
|
|
20200820,1313,4430,4435,4425,4430,927122
|
|
20200820,1314,4430,4435,4425,4430,282813
|
|
20200820,1315,4430,4435,4425,4430,361170
|
|
20200820,1316,4435,4435,4425,4425,302157
|
|
20200820,1317,4425,4430,4425,4430,293800
|
|
20200820,1318,4430,4430,4420,4430,679712
|
|
20200820,1319,4430,4435,4420,4425,338380
|
|
20200820,1320,4425,4435,4425,4430,423513
|
|
20200820,1321,4435,4445,4430,4440,1285041
|
|
20200820,1322,4440,4440,4435,4435,46898
|
|
20200820,1323,4440,4445,4435,4445,407989
|
|
20200820,1324,4445,4450,4440,4445,602852
|
|
20200820,1325,4445,4450,4440,4450,137784
|
|
20200820,1326,4450,4450,4445,4450,820564
|
|
20200820,1327,4450,4455,4440,4450,513039
|
|
20200820,1328,4450,4450,4440,4445,111184
|
|
20200820,1329,4445,4450,4440,4445,200172
|
|
20200820,1330,4450,4450,4440,4450,271765
|
|
20200820,1331,4450,4450,4445,4450,130066
|
|
20200820,1332,4450,4460,4445,4455,1184099
|
|
20200820,1333,4460,4465,4450,4455,1211004
|
|
20200820,1334,4455,4455,4445,4450,366627
|
|
20200820,1335,4445,4450,4440,4450,601712
|
|
20200820,1336,4450,4455,4445,4455,381599
|
|
20200820,1337,4455,4460,4450,4460,223358
|
|
20200820,1338,4455,4460,4455,4460,622680
|
|
20200820,1339,4460,4460,4455,4455,393412
|
|
20200820,1340,4460,4465,4455,4460,772469
|
|
20200820,1341,4465,4465,4455,4460,666087
|
|
20200820,1342,4460,4465,4455,4460,426341
|
|
20200820,1343,4465,4470,4465,4465,1199485
|
|
20200820,1344,4465,4465,4450,4450,919050
|
|
20200820,1345,4455,4460,4450,4460,375921
|
|
20200820,1346,4455,4460,4450,4455,60463
|
|
20200820,1347,4455,4465,4455,4455,599891
|
|
20200820,1348,4460,4470,4455,4465,1469925
|
|
20200820,1349,4465,4465,4455,4465,443572
|
|
20200820,1350,4465,4470,4460,4470,454608
|
|
20200820,1351,4465,4470,4455,4470,563771
|
|
20200820,1352,4470,4470,4460,4465,573222
|
|
20200820,1353,4465,4470,4460,4465,279235
|
|
20200820,1354,4470,4475,4460,4470,936708
|
|
20200820,1355,4475,4475,4465,4475,676225
|
|
20200820,1356,4475,4480,4470,4475,1230254
|
|
20200820,1357,4475,4480,4470,4475,1036158
|
|
20200820,1358,4470,4480,4465,4475,1470634
|
|
20200820,1359,4475,4480,4465,4475,492178
|
|
20200820,1400,4475,4475,4470,4475,318925
|
|
20200820,1401,4480,4480,4465,4470,862647
|
|
20200820,1402,4470,4475,4465,4470,229492
|
|
20200820,1403,4470,4470,4455,4465,1413129
|
|
20200820,1404,4470,4470,4460,4465,419702
|
|
20200820,1405,4460,4465,4450,4450,1049448
|
|
20200820,1406,4450,4455,4445,4445,609970
|
|
20200820,1407,4445,4450,4445,4450,1063848
|
|
20200820,1408,4450,4450,4435,4445,955932
|
|
20200820,1409,4440,4445,4435,4445,430040
|
|
20200820,1410,4440,4450,4435,4450,400911
|
|
20200820,1411,4450,4455,4445,4455,406328
|
|
20200820,1412,4455,4455,4440,4445,515807
|
|
20200820,1413,4450,4455,4445,4455,254985
|
|
20200820,1414,4455,4460,4445,4460,562285
|
|
20200820,1415,4460,4460,4455,4460,129573
|
|
20200820,1416,4455,4470,4450,4465,906032
|
|
20200820,1417,4465,4470,4460,4465,698094
|
|
20200820,1418,4465,4470,4460,4465,705625
|
|
20200820,1419,4465,4465,4460,4465,194466
|
|
20200820,1420,4465,4470,4460,4465,136822
|
|
20200820,1421,4470,4470,4460,4465,504805
|
|
20200820,1422,4465,4465,4450,4460,728122
|
|
20200820,1423,4460,4470,4455,4465,599471
|
|
20200820,1424,4470,4470,4465,4470,113428
|
|
20200820,1425,4470,4475,4465,4465,883441
|
|
20200820,1426,4470,4475,4465,4475,265019
|
|
20200820,1427,4470,4480,4470,4470,1637244
|
|
20200820,1428,4470,4480,4465,4480,883737
|
|
20200820,1429,4480,4490,4475,4485,1588956
|
|
20200820,1430,4485,4490,4480,4485,1316283
|
|
20200820,1431,4485,4485,4475,4480,639627
|
|
20200820,1432,4480,4495,4475,4490,1376201
|
|
20200820,1433,4490,4495,4485,4490,311716
|
|
20200820,1434,4490,4495,4480,4495,1102378
|
|
20200820,1435,4495,4495,4490,4495,472236
|
|
20200820,1436,4495,4500,4485,4495,1283808
|
|
20200820,1437,4500,4500,4490,4495,1023355
|
|
20200820,1438,4495,4500,4485,4495,866564
|
|
20200820,1439,4495,4505,4490,4500,2192787
|
|
20200820,1440,4500,4510,4490,4505,1584560
|
|
20200820,1441,4510,4515,4500,4510,1235235
|
|
20200820,1442,4515,4520,4510,4515,1462980
|
|
20200820,1443,4515,4525,4515,4520,1729405
|
|
20200820,1444,4520,4525,4515,4520,1422187
|
|
20200820,1445,4520,4520,4510,4510,1137416
|
|
20200820,1446,4510,4515,4505,4510,927685
|
|
20200820,1447,4510,4515,4500,4505,1004288
|
|
20200820,1448,4505,4510,4495,4500,741535
|
|
20200820,1449,4500,4510,4500,4510,1042188
|
|
20200820,1450,4505,4515,4500,4510,632247
|
|
20200820,1451,4510,4515,4500,4505,527194
|
|
20200820,1452,4500,4505,4500,4500,84644
|
|
20200820,1453,4500,4505,4495,4495,672489
|
|
20200820,1454,4500,4500,4485,4490,724721
|
|
20200820,1455,4495,4495,4490,4490,377372
|
|
20200820,1456,4490,4505,4490,4500,972255
|
|
20200820,1457,4505,4510,4500,4505,1526044
|
|
20200820,1458,4505,4515,4500,4515,786614
|
|
20200820,1459,4510,4515,4510,4515,333104
|
|
20200820,1500,4515,4520,4505,4520,1511632
|
|
20200820,1501,4520,4525,4515,4525,1153638
|
|
20200820,1502,4525,4525,4510,4510,958728
|
|
20200820,1503,4510,4520,4505,4515,669193
|
|
20200820,1504,4520,4525,4515,4525,669894
|
|
20200820,1505,4520,4525,4510,4515,910127
|
|
20200820,1506,4515,4525,4510,4520,1098966
|
|
20200820,1507,4520,4520,4505,4505,1115407
|
|
20200820,1508,4510,4525,4505,4520,1187035
|
|
20200820,1509,4515,4520,4510,4520,368359
|
|
20200820,1510,4520,4525,4515,4520,658336
|
|
20200820,1511,4525,4525,4510,4515,513950
|
|
20200820,1512,4510,4520,4510,4515,429632
|
|
20200820,1513,4520,4520,4510,4515,603144
|
|
20200820,1514,4515,4520,4510,4510,1260716
|
|
20200820,1515,4510,4515,4510,4510,405994
|
|
20200820,1516,4515,4515,4505,4510,1001440
|
|
20200820,1517,4510,4515,4505,4505,519985
|
|
20200820,1518,4505,4505,4500,4500,734184
|
|
20200820,1519,4500,4505,4485,4485,2151162
|
|
20200820,1520,4490,4500,4485,4490,1752274
|
|
20200820,1530,4505,4505,4505,4505,3627557
|