383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20200925,0901,4380,4380,4355,4355,3824319
|
|
20200925,0902,4355,4380,4350,4380,2652461
|
|
20200925,0903,4380,4380,4365,4375,2648167
|
|
20200925,0904,4375,4385,4370,4385,1307361
|
|
20200925,0905,4385,4390,4365,4370,2097341
|
|
20200925,0906,4365,4380,4360,4370,1654201
|
|
20200925,0907,4375,4385,4365,4370,1266197
|
|
20200925,0908,4370,4385,4370,4380,1628109
|
|
20200925,0909,4380,4385,4375,4385,843433
|
|
20200925,0910,4385,4385,4375,4385,1030899
|
|
20200925,0911,4385,4395,4380,4395,794297
|
|
20200925,0912,4395,4395,4380,4390,1721637
|
|
20200925,0913,4390,4395,4380,4390,1321415
|
|
20200925,0914,4390,4395,4380,4395,1000464
|
|
20200925,0915,4395,4395,4380,4390,1031793
|
|
20200925,0916,4390,4395,4385,4390,1375962
|
|
20200925,0917,4390,4390,4380,4385,1048392
|
|
20200925,0918,4380,4385,4375,4380,1213923
|
|
20200925,0919,4380,4385,4375,4380,881654
|
|
20200925,0920,4380,4390,4375,4390,1701018
|
|
20200925,0921,4390,4395,4385,4390,542170
|
|
20200925,0922,4395,4400,4390,4395,927797
|
|
20200925,0923,4395,4405,4395,4400,2102275
|
|
20200925,0924,4400,4410,4395,4410,1549466
|
|
20200925,0925,4410,4410,4390,4395,1425142
|
|
20200925,0926,4395,4405,4390,4405,1046266
|
|
20200925,0927,4400,4410,4395,4410,777179
|
|
20200925,0928,4410,4410,4400,4405,809446
|
|
20200925,0929,4410,4420,4405,4420,1103882
|
|
20200925,0930,4420,4420,4410,4420,1118968
|
|
20200925,0931,4420,4430,4415,4425,1777428
|
|
20200925,0932,4425,4440,4425,4440,2920836
|
|
20200925,0933,4440,4445,4430,4435,1935701
|
|
20200925,0934,4435,4440,4420,4420,1999358
|
|
20200925,0935,4420,4430,4415,4420,2098186
|
|
20200925,0936,4420,4425,4415,4420,789056
|
|
20200925,0937,4415,4420,4410,4410,1734505
|
|
20200925,0938,4410,4415,4405,4410,547649
|
|
20200925,0939,4410,4415,4405,4410,820534
|
|
20200925,0940,4410,4410,4405,4410,733089
|
|
20200925,0941,4410,4410,4395,4400,1337382
|
|
20200925,0942,4400,4405,4390,4390,1416131
|
|
20200925,0943,4390,4400,4390,4395,678691
|
|
20200925,0944,4395,4400,4390,4390,499945
|
|
20200925,0945,4395,4395,4385,4385,550688
|
|
20200925,0946,4385,4400,4385,4400,1424508
|
|
20200925,0947,4395,4405,4395,4400,1098255
|
|
20200925,0948,4400,4405,4395,4400,888557
|
|
20200925,0949,4400,4400,4390,4395,846488
|
|
20200925,0950,4395,4405,4395,4400,520316
|
|
20200925,0951,4400,4405,4395,4400,623589
|
|
20200925,0952,4400,4405,4395,4400,270950
|
|
20200925,0953,4400,4400,4390,4395,831682
|
|
20200925,0954,4395,4400,4390,4390,321388
|
|
20200925,0955,4390,4390,4380,4380,1423175
|
|
20200925,0956,4380,4385,4380,4380,1021196
|
|
20200925,0957,4380,4390,4375,4385,573398
|
|
20200925,0958,4380,4390,4375,4375,1205177
|
|
20200925,0959,4375,4385,4375,4380,549065
|
|
20200925,1000,4380,4380,4375,4375,1224722
|
|
20200925,1001,4375,4380,4370,4380,356441
|
|
20200925,1002,4375,4380,4365,4370,2248690
|
|
20200925,1003,4370,4370,4360,4365,855153
|
|
20200925,1004,4365,4375,4360,4375,648497
|
|
20200925,1005,4370,4380,4365,4380,636470
|
|
20200925,1006,4380,4385,4375,4385,558491
|
|
20200925,1007,4385,4390,4380,4385,355237
|
|
20200925,1008,4390,4395,4385,4390,1044576
|
|
20200925,1009,4390,4395,4385,4390,553507
|
|
20200925,1010,4390,4400,4390,4395,820802
|
|
20200925,1011,4395,4400,4390,4390,179225
|
|
20200925,1012,4390,4395,4390,4395,404211
|
|
20200925,1013,4390,4400,4390,4395,567427
|
|
20200925,1014,4395,4395,4390,4395,161574
|
|
20200925,1015,4395,4405,4390,4405,1131703
|
|
20200925,1016,4405,4405,4395,4400,458193
|
|
20200925,1017,4395,4395,4380,4385,1635185
|
|
20200925,1018,4390,4390,4380,4390,259164
|
|
20200925,1019,4390,4390,4380,4385,574667
|
|
20200925,1020,4385,4390,4380,4380,281980
|
|
20200925,1021,4380,4385,4375,4375,989129
|
|
20200925,1022,4375,4380,4375,4375,433697
|
|
20200925,1023,4375,4385,4375,4375,1074646
|
|
20200925,1024,4380,4380,4375,4380,231278
|
|
20200925,1025,4375,4380,4370,4375,312487
|
|
20200925,1026,4375,4380,4370,4375,192659
|
|
20200925,1027,4370,4375,4370,4370,232652
|
|
20200925,1028,4370,4385,4370,4375,386923
|
|
20200925,1029,4380,4380,4375,4375,312230
|
|
20200925,1030,4375,4380,4370,4380,456450
|
|
20200925,1031,4380,4385,4375,4380,294090
|
|
20200925,1032,4380,4385,4375,4380,772396
|
|
20200925,1033,4385,4390,4380,4385,629684
|
|
20200925,1034,4390,4390,4380,4385,305288
|
|
20200925,1035,4385,4390,4375,4380,338911
|
|
20200925,1036,4380,4380,4365,4365,1212231
|
|
20200925,1037,4370,4370,4365,4370,236729
|
|
20200925,1038,4370,4380,4365,4375,544851
|
|
20200925,1039,4375,4385,4370,4380,686460
|
|
20200925,1040,4380,4385,4370,4380,321589
|
|
20200925,1041,4375,4380,4370,4375,300841
|
|
20200925,1042,4370,4375,4365,4370,458471
|
|
20200925,1043,4370,4385,4370,4385,529422
|
|
20200925,1044,4385,4385,4375,4380,317466
|
|
20200925,1045,4380,4385,4375,4380,398394
|
|
20200925,1046,4385,4385,4375,4380,466447
|
|
20200925,1047,4380,4385,4365,4370,1030898
|
|
20200925,1048,4365,4375,4365,4375,920880
|
|
20200925,1049,4370,4375,4365,4365,263655
|
|
20200925,1050,4370,4370,4365,4370,249309
|
|
20200925,1051,4370,4370,4365,4365,419630
|
|
20200925,1052,4370,4375,4365,4375,582592
|
|
20200925,1053,4375,4375,4365,4365,1365699
|
|
20200925,1054,4365,4370,4360,4370,142345
|
|
20200925,1055,4365,4370,4360,4360,395752
|
|
20200925,1056,4360,4370,4360,4365,1006794
|
|
20200925,1057,4365,4375,4365,4370,502435
|
|
20200925,1058,4370,4380,4370,4380,577899
|
|
20200925,1059,4380,4385,4375,4385,1427352
|
|
20200925,1100,4380,4390,4380,4380,950902
|
|
20200925,1101,4385,4390,4375,4390,561124
|
|
20200925,1102,4385,4390,4380,4385,301622
|
|
20200925,1103,4385,4390,4380,4385,284956
|
|
20200925,1104,4385,4390,4385,4385,866588
|
|
20200925,1105,4385,4390,4375,4380,329158
|
|
20200925,1106,4385,4390,4380,4390,894086
|
|
20200925,1107,4390,4390,4385,4390,291044
|
|
20200925,1108,4390,4400,4385,4395,589955
|
|
20200925,1109,4395,4395,4380,4385,538208
|
|
20200925,1110,4385,4390,4385,4385,167587
|
|
20200925,1111,4390,4395,4385,4395,922808
|
|
20200925,1112,4390,4395,4390,4395,88504
|
|
20200925,1113,4395,4400,4385,4390,816722
|
|
20200925,1114,4395,4400,4390,4395,423562
|
|
20200925,1115,4395,4395,4390,4390,54622
|
|
20200925,1116,4390,4395,4385,4385,305222
|
|
20200925,1117,4385,4390,4380,4385,213617
|
|
20200925,1118,4390,4390,4380,4390,104091
|
|
20200925,1119,4385,4390,4380,4385,129836
|
|
20200925,1120,4385,4390,4380,4385,132854
|
|
20200925,1121,4385,4390,4380,4385,150739
|
|
20200925,1122,4385,4385,4380,4385,91341
|
|
20200925,1123,4385,4390,4380,4385,116333
|
|
20200925,1124,4385,4390,4385,4385,161906
|
|
20200925,1125,4390,4395,4385,4395,616990
|
|
20200925,1126,4395,4395,4385,4390,440814
|
|
20200925,1127,4390,4390,4385,4390,67175
|
|
20200925,1128,4390,4395,4390,4395,183374
|
|
20200925,1129,4390,4400,4390,4400,412117
|
|
20200925,1130,4400,4400,4390,4395,342107
|
|
20200925,1131,4395,4405,4395,4395,764472
|
|
20200925,1132,4400,4405,4395,4400,487324
|
|
20200925,1133,4400,4410,4400,4405,1502417
|
|
20200925,1134,4405,4410,4400,4400,77073
|
|
20200925,1135,4400,4410,4400,4410,391220
|
|
20200925,1136,4410,4410,4400,4405,285156
|
|
20200925,1137,4405,4410,4400,4405,422203
|
|
20200925,1138,4405,4415,4405,4405,1673045
|
|
20200925,1139,4410,4415,4405,4405,501324
|
|
20200925,1140,4405,4410,4400,4405,356232
|
|
20200925,1141,4400,4405,4395,4400,433559
|
|
20200925,1142,4400,4405,4390,4395,415544
|
|
20200925,1143,4395,4400,4390,4390,144394
|
|
20200925,1144,4390,4400,4390,4400,361744
|
|
20200925,1145,4395,4400,4395,4400,127238
|
|
20200925,1146,4400,4400,4390,4395,425082
|
|
20200925,1147,4395,4395,4385,4390,696140
|
|
20200925,1148,4385,4390,4385,4390,531458
|
|
20200925,1149,4390,4390,4385,4385,334090
|
|
20200925,1150,4385,4395,4380,4385,858442
|
|
20200925,1151,4390,4390,4385,4390,45800
|
|
20200925,1152,4390,4390,4385,4385,270052
|
|
20200925,1153,4385,4390,4380,4390,222151
|
|
20200925,1154,4390,4395,4390,4395,203686
|
|
20200925,1155,4395,4400,4390,4400,990408
|
|
20200925,1156,4400,4400,4390,4395,112486
|
|
20200925,1157,4390,4400,4390,4395,77283
|
|
20200925,1158,4400,4405,4395,4400,812456
|
|
20200925,1159,4400,4405,4395,4400,892929
|
|
20200925,1200,4395,4400,4390,4395,47991
|
|
20200925,1201,4395,4395,4385,4390,254759
|
|
20200925,1202,4390,4395,4385,4385,38376
|
|
20200925,1203,4390,4390,4380,4385,276332
|
|
20200925,1204,4385,4390,4385,4385,85511
|
|
20200925,1205,4385,4390,4380,4385,36459
|
|
20200925,1206,4390,4390,4380,4380,63419
|
|
20200925,1207,4380,4385,4375,4380,1526861
|
|
20200925,1208,4385,4385,4375,4380,193325
|
|
20200925,1209,4380,4385,4375,4380,217762
|
|
20200925,1210,4375,4380,4375,4375,34533
|
|
20200925,1211,4380,4385,4375,4385,91264
|
|
20200925,1212,4385,4385,4380,4385,176407
|
|
20200925,1213,4385,4385,4380,4385,91515
|
|
20200925,1214,4385,4385,4380,4380,86851
|
|
20200925,1215,4385,4385,4380,4385,207306
|
|
20200925,1216,4385,4385,4375,4380,418365
|
|
20200925,1217,4380,4385,4375,4380,62915
|
|
20200925,1218,4375,4380,4375,4375,124178
|
|
20200925,1219,4380,4380,4370,4370,794274
|
|
20200925,1220,4375,4380,4370,4375,291820
|
|
20200925,1221,4375,4380,4370,4375,165042
|
|
20200925,1222,4375,4375,4370,4375,100892
|
|
20200925,1223,4375,4380,4375,4380,239854
|
|
20200925,1224,4380,4385,4375,4380,207095
|
|
20200925,1225,4380,4380,4375,4375,32152
|
|
20200925,1226,4380,4385,4375,4385,124052
|
|
20200925,1227,4385,4385,4380,4380,441581
|
|
20200925,1228,4380,4385,4380,4380,392210
|
|
20200925,1229,4380,4385,4380,4385,77043
|
|
20200925,1230,4385,4385,4380,4385,20513
|
|
20200925,1231,4385,4385,4380,4385,12613
|
|
20200925,1232,4385,4385,4380,4380,85030
|
|
20200925,1233,4380,4385,4375,4375,236890
|
|
20200925,1234,4375,4385,4375,4385,139002
|
|
20200925,1235,4380,4380,4375,4380,154114
|
|
20200925,1236,4380,4385,4375,4380,301188
|
|
20200925,1237,4385,4390,4380,4390,523317
|
|
20200925,1238,4390,4390,4385,4390,9842
|
|
20200925,1239,4390,4390,4385,4390,446628
|
|
20200925,1240,4385,4390,4375,4375,351252
|
|
20200925,1241,4380,4380,4375,4380,408713
|
|
20200925,1242,4380,4380,4375,4380,234572
|
|
20200925,1243,4380,4385,4375,4380,538230
|
|
20200925,1244,4385,4385,4375,4380,629382
|
|
20200925,1245,4380,4385,4380,4385,31262
|
|
20200925,1246,4385,4390,4380,4390,314230
|
|
20200925,1247,4385,4390,4385,4385,12159
|
|
20200925,1248,4385,4390,4385,4390,333808
|
|
20200925,1249,4390,4390,4385,4390,212947
|
|
20200925,1250,4385,4390,4385,4385,50246
|
|
20200925,1251,4390,4395,4385,4390,334478
|
|
20200925,1252,4395,4395,4385,4390,137654
|
|
20200925,1253,4390,4400,4390,4400,937004
|
|
20200925,1254,4400,4400,4390,4395,376313
|
|
20200925,1255,4390,4395,4390,4395,224433
|
|
20200925,1256,4395,4395,4390,4395,11191
|
|
20200925,1257,4390,4395,4390,4395,17726
|
|
20200925,1258,4390,4395,4390,4390,742624
|
|
20200925,1259,4390,4390,4385,4385,33170
|
|
20200925,1300,4385,4390,4380,4380,472709
|
|
20200925,1301,4385,4390,4380,4385,64049
|
|
20200925,1302,4385,4385,4380,4380,11812
|
|
20200925,1303,4380,4385,4375,4375,585680
|
|
20200925,1304,4380,4380,4375,4375,25358
|
|
20200925,1305,4375,4380,4375,4380,73271
|
|
20200925,1306,4380,4385,4375,4380,1036909
|
|
20200925,1307,4375,4385,4375,4385,36790
|
|
20200925,1308,4385,4385,4380,4385,120748
|
|
20200925,1309,4385,4385,4375,4380,360701
|
|
20200925,1310,4375,4380,4375,4380,132835
|
|
20200925,1311,4380,4380,4375,4375,31347
|
|
20200925,1312,4380,4380,4375,4375,6337
|
|
20200925,1313,4375,4380,4375,4380,32849
|
|
20200925,1314,4380,4380,4375,4375,229473
|
|
20200925,1315,4375,4380,4375,4380,1654102
|
|
20200925,1316,4385,4385,4370,4375,344165
|
|
20200925,1317,4375,4385,4375,4385,944807
|
|
20200925,1318,4385,4385,4380,4380,831271
|
|
20200925,1319,4380,4390,4380,4385,745801
|
|
20200925,1320,4385,4390,4380,4385,155509
|
|
20200925,1321,4385,4390,4380,4380,142980
|
|
20200925,1322,4380,4385,4380,4380,29026
|
|
20200925,1323,4380,4380,4375,4375,579135
|
|
20200925,1324,4375,4380,4375,4380,101263
|
|
20200925,1325,4375,4380,4375,4380,40817
|
|
20200925,1326,4380,4380,4375,4380,36333
|
|
20200925,1327,4380,4385,4375,4385,596514
|
|
20200925,1328,4385,4385,4375,4380,337605
|
|
20200925,1329,4380,4380,4370,4375,1306372
|
|
20200925,1330,4375,4380,4375,4380,19805
|
|
20200925,1331,4380,4385,4375,4380,1012600
|
|
20200925,1332,4375,4380,4365,4370,1858334
|
|
20200925,1333,4375,4380,4370,4370,584858
|
|
20200925,1334,4375,4380,4370,4375,222032
|
|
20200925,1335,4375,4380,4370,4380,98518
|
|
20200925,1336,4375,4380,4375,4380,424974
|
|
20200925,1337,4380,4385,4380,4385,884198
|
|
20200925,1338,4385,4390,4380,4390,112092
|
|
20200925,1339,4385,4385,4380,4385,102404
|
|
20200925,1340,4385,4390,4380,4385,183835
|
|
20200925,1341,4385,4390,4385,4385,13351
|
|
20200925,1342,4385,4390,4385,4390,64753
|
|
20200925,1343,4390,4390,4380,4390,980105
|
|
20200925,1344,4395,4395,4385,4390,255586
|
|
20200925,1345,4390,4395,4385,4390,575943
|
|
20200925,1346,4395,4395,4390,4395,59420
|
|
20200925,1347,4390,4395,4390,4390,44476
|
|
20200925,1348,4395,4395,4390,4390,367923
|
|
20200925,1349,4390,4390,4385,4385,43205
|
|
20200925,1350,4385,4395,4385,4390,293931
|
|
20200925,1351,4390,4390,4385,4385,348786
|
|
20200925,1352,4385,4390,4385,4385,17677
|
|
20200925,1353,4390,4395,4385,4390,615235
|
|
20200925,1354,4390,4390,4380,4385,406726
|
|
20200925,1355,4385,4385,4380,4385,38195
|
|
20200925,1356,4385,4390,4385,4385,97415
|
|
20200925,1357,4385,4395,4385,4385,675118
|
|
20200925,1358,4385,4390,4385,4390,14855
|
|
20200925,1359,4385,4390,4380,4390,537188
|
|
20200925,1400,4390,4390,4380,4385,175818
|
|
20200925,1401,4390,4390,4385,4385,196080
|
|
20200925,1402,4385,4385,4380,4380,1185346
|
|
20200925,1403,4380,4385,4375,4385,562703
|
|
20200925,1404,4385,4385,4380,4385,374814
|
|
20200925,1405,4385,4385,4380,4385,56438
|
|
20200925,1406,4385,4390,4380,4385,111654
|
|
20200925,1407,4385,4390,4385,4390,41458
|
|
20200925,1408,4385,4395,4385,4390,949122
|
|
20200925,1409,4390,4395,4385,4390,644138
|
|
20200925,1410,4390,4395,4385,4390,255964
|
|
20200925,1411,4390,4400,4385,4395,1214332
|
|
20200925,1412,4395,4395,4390,4395,456089
|
|
20200925,1413,4395,4395,4385,4385,816107
|
|
20200925,1414,4390,4395,4385,4390,358891
|
|
20200925,1415,4390,4395,4385,4390,275102
|
|
20200925,1416,4390,4395,4385,4385,1343801
|
|
20200925,1417,4385,4385,4380,4380,784392
|
|
20200925,1418,4380,4380,4375,4375,1839361
|
|
20200925,1419,4375,4380,4375,4380,264013
|
|
20200925,1420,4375,4385,4375,4385,540052
|
|
20200925,1421,4385,4385,4380,4380,86961
|
|
20200925,1422,4380,4385,4380,4380,25424
|
|
20200925,1423,4380,4385,4375,4380,356235
|
|
20200925,1424,4380,4385,4375,4380,381741
|
|
20200925,1425,4380,4390,4380,4385,742126
|
|
20200925,1426,4390,4395,4385,4390,1148376
|
|
20200925,1427,4390,4390,4385,4390,96655
|
|
20200925,1428,4390,4390,4385,4390,909960
|
|
20200925,1429,4390,4395,4385,4395,178352
|
|
20200925,1430,4390,4395,4390,4390,67588
|
|
20200925,1431,4395,4400,4390,4390,685181
|
|
20200925,1432,4395,4395,4385,4390,226619
|
|
20200925,1433,4390,4390,4380,4385,859060
|
|
20200925,1434,4385,4385,4375,4380,710117
|
|
20200925,1435,4380,4385,4380,4380,60132
|
|
20200925,1436,4380,4385,4380,4380,732607
|
|
20200925,1437,4380,4385,4375,4380,774546
|
|
20200925,1438,4380,4385,4375,4380,183272
|
|
20200925,1439,4375,4385,4375,4380,160025
|
|
20200925,1440,4380,4380,4375,4380,171866
|
|
20200925,1441,4380,4385,4380,4380,72969
|
|
20200925,1442,4380,4385,4375,4375,202931
|
|
20200925,1443,4380,4380,4375,4375,5756
|
|
20200925,1444,4380,4380,4375,4380,120978
|
|
20200925,1445,4380,4385,4380,4385,515008
|
|
20200925,1446,4385,4385,4380,4385,17498
|
|
20200925,1447,4380,4385,4380,4385,36981
|
|
20200925,1448,4380,4390,4380,4390,525892
|
|
20200925,1449,4385,4395,4385,4390,1016642
|
|
20200925,1450,4390,4390,4385,4385,489285
|
|
20200925,1451,4385,4390,4380,4385,248057
|
|
20200925,1452,4385,4390,4380,4380,129545
|
|
20200925,1453,4385,4385,4380,4385,50669
|
|
20200925,1454,4385,4390,4380,4380,182164
|
|
20200925,1455,4380,4385,4380,4380,32956
|
|
20200925,1456,4385,4385,4380,4380,904949
|
|
20200925,1457,4380,4385,4380,4380,90779
|
|
20200925,1458,4380,4385,4375,4380,193138
|
|
20200925,1459,4380,4385,4380,4385,585006
|
|
20200925,1500,4385,4390,4385,4385,85431
|
|
20200925,1501,4385,4390,4380,4380,164389
|
|
20200925,1502,4385,4390,4380,4385,343456
|
|
20200925,1503,4385,4390,4380,4390,108244
|
|
20200925,1504,4390,4390,4385,4385,172750
|
|
20200925,1505,4390,4390,4385,4390,25627
|
|
20200925,1506,4385,4390,4380,4385,358403
|
|
20200925,1507,4385,4390,4385,4390,35977
|
|
20200925,1508,4390,4390,4385,4385,242330
|
|
20200925,1509,4385,4390,4385,4385,403416
|
|
20200925,1510,4385,4390,4380,4385,164890
|
|
20200925,1511,4390,4390,4385,4390,288065
|
|
20200925,1512,4385,4390,4385,4385,265313
|
|
20200925,1513,4390,4390,4385,4385,206529
|
|
20200925,1514,4390,4390,4385,4385,134787
|
|
20200925,1515,4385,4395,4385,4390,1843738
|
|
20200925,1516,4390,4395,4385,4390,832989
|
|
20200925,1517,4390,4390,4385,4390,217099
|
|
20200925,1518,4390,4395,4385,4390,1970087
|
|
20200925,1519,4390,4395,4390,4395,1710794
|
|
20200925,1520,4395,4400,4390,4395,1948000
|
|
20200925,1530,4390,4390,4390,4390,2277652
|