383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211111,0901,2355,2355,2345,2350,5568712
|
|
20211111,0902,2355,2365,2350,2360,8470442
|
|
20211111,0903,2365,2365,2355,2355,2236577
|
|
20211111,0904,2355,2360,2345,2345,4314412
|
|
20211111,0905,2350,2365,2350,2360,4340248
|
|
20211111,0906,2355,2365,2350,2355,1367520
|
|
20211111,0907,2350,2360,2350,2360,2883650
|
|
20211111,0908,2360,2360,2350,2360,4312075
|
|
20211111,0909,2355,2360,2350,2350,1655631
|
|
20211111,0910,2345,2355,2345,2355,1287292
|
|
20211111,0911,2355,2355,2345,2345,1248173
|
|
20211111,0912,2345,2350,2345,2345,457940
|
|
20211111,0913,2350,2350,2345,2350,2750222
|
|
20211111,0914,2350,2355,2345,2350,1279642
|
|
20211111,0915,2355,2355,2350,2350,2272510
|
|
20211111,0916,2350,2355,2345,2355,494366
|
|
20211111,0917,2350,2355,2350,2355,235821
|
|
20211111,0918,2355,2360,2350,2355,1718567
|
|
20211111,0919,2350,2360,2350,2355,2521356
|
|
20211111,0920,2355,2360,2350,2355,1135444
|
|
20211111,0921,2360,2360,2350,2355,1942626
|
|
20211111,0922,2360,2360,2350,2355,2675737
|
|
20211111,0923,2360,2360,2350,2350,261598
|
|
20211111,0924,2350,2355,2350,2355,77200
|
|
20211111,0925,2350,2355,2350,2350,2102509
|
|
20211111,0926,2355,2355,2350,2350,356154
|
|
20211111,0927,2350,2355,2350,2350,106287
|
|
20211111,0928,2350,2355,2345,2355,858403
|
|
20211111,0929,2350,2355,2345,2345,97613
|
|
20211111,0930,2345,2350,2345,2350,255357
|
|
20211111,0931,2345,2350,2340,2340,4116792
|
|
20211111,0932,2340,2340,2335,2335,5013559
|
|
20211111,0933,2340,2345,2335,2335,1038183
|
|
20211111,0934,2340,2345,2335,2345,367187
|
|
20211111,0935,2340,2345,2340,2340,42837
|
|
20211111,0936,2345,2345,2340,2345,77942
|
|
20211111,0937,2340,2345,2340,2345,147882
|
|
20211111,0938,2345,2345,2340,2345,56515
|
|
20211111,0939,2340,2350,2340,2345,1996423
|
|
20211111,0940,2340,2350,2340,2350,159401
|
|
20211111,0941,2345,2350,2340,2345,473916
|
|
20211111,0942,2345,2350,2340,2340,425384
|
|
20211111,0943,2345,2350,2340,2350,1540512
|
|
20211111,0944,2350,2350,2345,2350,48494
|
|
20211111,0945,2345,2350,2345,2345,1873380
|
|
20211111,0946,2350,2350,2340,2350,1473235
|
|
20211111,0947,2345,2350,2345,2345,21957
|
|
20211111,0948,2345,2350,2340,2345,708444
|
|
20211111,0949,2345,2350,2340,2345,261443
|
|
20211111,0950,2340,2345,2340,2340,14353
|
|
20211111,0951,2345,2345,2340,2345,70749
|
|
20211111,0952,2345,2350,2340,2350,415536
|
|
20211111,0953,2350,2350,2340,2350,308324
|
|
20211111,0954,2350,2350,2345,2350,12790
|
|
20211111,0955,2350,2350,2345,2345,49643
|
|
20211111,0956,2350,2350,2340,2345,307138
|
|
20211111,0957,2345,2350,2345,2345,15071
|
|
20211111,0958,2345,2350,2345,2345,73150
|
|
20211111,0959,2345,2350,2345,2345,14310
|
|
20211111,1000,2350,2350,2345,2345,177519
|
|
20211111,1001,2345,2350,2345,2350,1965
|
|
20211111,1002,2350,2350,2345,2345,8399
|
|
20211111,1003,2350,2350,2340,2350,1637766
|
|
20211111,1004,2350,2350,2345,2350,166537
|
|
20211111,1005,2345,2350,2345,2350,18972
|
|
20211111,1006,2350,2355,2345,2345,1925601
|
|
20211111,1007,2350,2355,2345,2355,524347
|
|
20211111,1008,2355,2355,2345,2350,354789
|
|
20211111,1009,2350,2355,2345,2350,1540577
|
|
20211111,1010,2355,2355,2350,2350,371946
|
|
20211111,1011,2355,2355,2345,2355,494247
|
|
20211111,1012,2355,2355,2350,2355,159805
|
|
20211111,1013,2350,2355,2350,2355,16792
|
|
20211111,1014,2355,2360,2350,2355,2467744
|
|
20211111,1015,2355,2360,2355,2360,157972
|
|
20211111,1016,2360,2360,2350,2355,1025054
|
|
20211111,1017,2355,2355,2350,2355,30437
|
|
20211111,1018,2355,2355,2350,2355,50669
|
|
20211111,1019,2355,2355,2350,2350,4651
|
|
20211111,1020,2355,2355,2350,2350,4997
|
|
20211111,1021,2355,2360,2350,2355,1172487
|
|
20211111,1022,2360,2360,2355,2355,103337
|
|
20211111,1023,2360,2360,2350,2350,368336
|
|
20211111,1024,2355,2355,2350,2355,51923
|
|
20211111,1025,2355,2355,2350,2350,57583
|
|
20211111,1026,2350,2355,2350,2350,62709
|
|
20211111,1027,2355,2360,2350,2360,1302295
|
|
20211111,1028,2355,2360,2355,2355,78518
|
|
20211111,1029,2355,2360,2355,2355,140909
|
|
20211111,1030,2355,2360,2350,2350,726269
|
|
20211111,1031,2355,2360,2350,2355,135674
|
|
20211111,1032,2355,2360,2350,2355,266050
|
|
20211111,1033,2355,2355,2350,2350,29803
|
|
20211111,1034,2355,2355,2350,2355,10656
|
|
20211111,1035,2355,2355,2345,2350,1549840
|
|
20211111,1036,2345,2350,2345,2350,37188
|
|
20211111,1037,2350,2355,2345,2350,1259986
|
|
20211111,1038,2345,2350,2345,2345,17208
|
|
20211111,1039,2345,2350,2345,2345,47593
|
|
20211111,1040,2350,2350,2345,2345,27898
|
|
20211111,1041,2350,2355,2345,2350,292201
|
|
20211111,1042,2345,2355,2345,2355,64175
|
|
20211111,1043,2350,2355,2350,2355,13609
|
|
20211111,1044,2350,2355,2350,2350,44568
|
|
20211111,1045,2350,2355,2345,2355,702174
|
|
20211111,1046,2350,2355,2345,2345,119087
|
|
20211111,1047,2345,2350,2345,2345,26375
|
|
20211111,1048,2350,2350,2345,2345,399056
|
|
20211111,1049,2345,2350,2345,2345,147596
|
|
20211111,1050,2350,2350,2340,2345,2087100
|
|
20211111,1051,2345,2350,2340,2345,274520
|
|
20211111,1052,2345,2350,2340,2345,256281
|
|
20211111,1053,2345,2350,2345,2345,180989
|
|
20211111,1054,2345,2350,2340,2345,117172
|
|
20211111,1055,2345,2345,2340,2345,169926
|
|
20211111,1056,2345,2350,2340,2340,54481
|
|
20211111,1057,2345,2345,2340,2340,8646
|
|
20211111,1058,2340,2345,2335,2345,2688777
|
|
20211111,1059,2340,2345,2335,2335,450819
|
|
20211111,1100,2335,2340,2335,2340,130743
|
|
20211111,1101,2335,2340,2335,2340,111032
|
|
20211111,1102,2340,2340,2335,2340,73711
|
|
20211111,1103,2340,2340,2335,2340,43020
|
|
20211111,1104,2335,2340,2335,2340,145673
|
|
20211111,1105,2340,2340,2335,2335,39843
|
|
20211111,1106,2340,2340,2330,2335,2642429
|
|
20211111,1107,2335,2340,2330,2335,827173
|
|
20211111,1108,2335,2340,2330,2330,248023
|
|
20211111,1109,2335,2335,2330,2330,356093
|
|
20211111,1110,2330,2335,2330,2330,162708
|
|
20211111,1111,2335,2340,2330,2335,2322342
|
|
20211111,1112,2335,2340,2330,2340,140550
|
|
20211111,1113,2335,2340,2330,2335,369346
|
|
20211111,1114,2335,2340,2330,2335,276923
|
|
20211111,1115,2330,2335,2330,2330,223063
|
|
20211111,1116,2330,2340,2330,2340,320372
|
|
20211111,1117,2335,2335,2330,2335,276545
|
|
20211111,1118,2335,2340,2330,2335,196215
|
|
20211111,1119,2330,2340,2330,2340,171174
|
|
20211111,1120,2340,2340,2335,2340,69972
|
|
20211111,1121,2335,2340,2330,2340,218653
|
|
20211111,1122,2335,2340,2335,2335,55945
|
|
20211111,1123,2340,2340,2335,2340,160072
|
|
20211111,1124,2340,2340,2335,2335,46446
|
|
20211111,1125,2340,2340,2335,2335,29922
|
|
20211111,1126,2340,2340,2335,2340,7400
|
|
20211111,1127,2340,2340,2335,2335,58125
|
|
20211111,1128,2340,2340,2335,2335,13943
|
|
20211111,1129,2335,2340,2335,2335,45553
|
|
20211111,1130,2335,2340,2335,2340,42105
|
|
20211111,1131,2335,2340,2335,2340,795733
|
|
20211111,1132,2335,2340,2335,2340,29893
|
|
20211111,1133,2340,2340,2335,2340,80258
|
|
20211111,1134,2335,2340,2335,2335,31103
|
|
20211111,1135,2335,2340,2335,2335,10215
|
|
20211111,1136,2335,2340,2335,2335,57892
|
|
20211111,1137,2335,2340,2335,2335,187824
|
|
20211111,1138,2335,2340,2335,2340,369
|
|
20211111,1139,2335,2340,2330,2335,325302
|
|
20211111,1140,2335,2335,2330,2335,33547
|
|
20211111,1141,2335,2335,2330,2330,27465
|
|
20211111,1142,2335,2335,2330,2330,41730
|
|
20211111,1143,2335,2335,2330,2330,61748
|
|
20211111,1144,2330,2335,2330,2335,45537
|
|
20211111,1145,2335,2335,2330,2335,24248
|
|
20211111,1146,2335,2340,2330,2335,947337
|
|
20211111,1147,2335,2340,2335,2335,12926
|
|
20211111,1148,2335,2340,2335,2340,75701
|
|
20211111,1149,2335,2340,2335,2340,12899
|
|
20211111,1150,2335,2345,2335,2345,2081039
|
|
20211111,1151,2340,2340,2335,2340,391783
|
|
20211111,1152,2340,2345,2335,2345,108069
|
|
20211111,1153,2340,2345,2335,2335,438382
|
|
20211111,1154,2340,2345,2340,2340,144459
|
|
20211111,1155,2340,2345,2335,2340,391705
|
|
20211111,1156,2340,2340,2335,2340,46752
|
|
20211111,1157,2340,2345,2340,2340,10300
|
|
20211111,1158,2340,2345,2340,2340,26632
|
|
20211111,1159,2345,2345,2335,2340,213688
|
|
20211111,1200,2335,2340,2335,2340,7141
|
|
20211111,1201,2335,2340,2335,2340,5447
|
|
20211111,1202,2335,2345,2335,2340,143559
|
|
20211111,1203,2335,2345,2335,2340,141318
|
|
20211111,1204,2345,2345,2340,2340,6653
|
|
20211111,1205,2345,2345,2340,2345,2475
|
|
20211111,1206,2345,2345,2340,2340,28010
|
|
20211111,1207,2340,2345,2335,2345,218807
|
|
20211111,1208,2340,2345,2340,2345,123245
|
|
20211111,1209,2340,2345,2335,2335,79937
|
|
20211111,1210,2340,2345,2340,2345,30778
|
|
20211111,1211,2340,2345,2335,2340,144804
|
|
20211111,1212,2340,2340,2335,2340,3696
|
|
20211111,1213,2340,2345,2335,2340,74158
|
|
20211111,1214,2340,2340,2335,2340,51659
|
|
20211111,1215,2335,2345,2335,2345,18225
|
|
20211111,1216,2345,2345,2340,2345,15270
|
|
20211111,1217,2340,2345,2340,2340,1358991
|
|
20211111,1218,2345,2345,2340,2340,8652
|
|
20211111,1219,2340,2345,2340,2345,12586
|
|
20211111,1220,2345,2345,2335,2340,83288
|
|
20211111,1221,2340,2345,2335,2340,119091
|
|
20211111,1222,2340,2345,2335,2340,76754
|
|
20211111,1223,2340,2345,2335,2335,55779
|
|
20211111,1224,2340,2340,2335,2335,2180
|
|
20211111,1225,2340,2340,2335,2340,30428
|
|
20211111,1226,2340,2340,2335,2340,3840
|
|
20211111,1227,2335,2340,2335,2340,7184
|
|
20211111,1228,2340,2340,2335,2340,24488
|
|
20211111,1229,2340,2340,2335,2340,29175
|
|
20211111,1230,2340,2340,2335,2340,15008
|
|
20211111,1231,2335,2345,2335,2345,500270
|
|
20211111,1232,2340,2345,2340,2340,45137
|
|
20211111,1233,2340,2350,2340,2345,2425980
|
|
20211111,1234,2345,2350,2340,2345,275443
|
|
20211111,1235,2345,2345,2340,2345,16297
|
|
20211111,1236,2345,2345,2340,2340,28304
|
|
20211111,1237,2340,2350,2340,2345,230790
|
|
20211111,1238,2340,2345,2340,2345,24904
|
|
20211111,1239,2345,2345,2340,2340,97909
|
|
20211111,1240,2340,2345,2340,2345,10626
|
|
20211111,1241,2340,2345,2340,2345,10004
|
|
20211111,1242,2340,2345,2340,2345,16592
|
|
20211111,1243,2345,2345,2340,2345,19412
|
|
20211111,1244,2345,2350,2340,2345,163515
|
|
20211111,1245,2345,2350,2340,2345,125856
|
|
20211111,1246,2345,2345,2340,2345,113615
|
|
20211111,1247,2345,2345,2340,2340,16387
|
|
20211111,1248,2340,2345,2340,2340,4799
|
|
20211111,1249,2340,2345,2340,2345,15875
|
|
20211111,1250,2345,2345,2340,2345,51752
|
|
20211111,1251,2340,2345,2340,2345,13131
|
|
20211111,1252,2345,2345,2340,2345,11511
|
|
20211111,1253,2340,2345,2340,2340,3336
|
|
20211111,1254,2345,2345,2340,2345,77923
|
|
20211111,1255,2340,2345,2340,2340,52591
|
|
20211111,1256,2345,2345,2340,2345,391620
|
|
20211111,1257,2345,2345,2340,2345,118101
|
|
20211111,1258,2340,2345,2340,2345,53197
|
|
20211111,1259,2345,2350,2345,2345,718152
|
|
20211111,1300,2350,2350,2340,2345,206010
|
|
20211111,1301,2345,2350,2340,2345,166492
|
|
20211111,1302,2345,2345,2340,2340,67090
|
|
20211111,1303,2345,2345,2340,2340,13805
|
|
20211111,1304,2340,2345,2340,2345,22664
|
|
20211111,1305,2340,2345,2340,2345,7454
|
|
20211111,1306,2345,2345,2340,2340,1731
|
|
20211111,1307,2340,2345,2340,2345,21905
|
|
20211111,1308,2340,2345,2340,2345,16191
|
|
20211111,1309,2345,2345,2340,2340,7001
|
|
20211111,1310,2345,2345,2340,2340,8148
|
|
20211111,1311,2340,2345,2340,2340,690
|
|
20211111,1312,2345,2345,2340,2340,11378
|
|
20211111,1313,2345,2345,2335,2335,1236418
|
|
20211111,1314,2335,2340,2335,2340,106098
|
|
20211111,1315,2340,2340,2335,2335,39057
|
|
20211111,1316,2340,2340,2335,2335,32444
|
|
20211111,1317,2340,2340,2335,2340,84200
|
|
20211111,1318,2340,2345,2335,2345,259272
|
|
20211111,1319,2340,2345,2335,2340,48516
|
|
20211111,1320,2335,2340,2335,2340,5626
|
|
20211111,1321,2340,2345,2335,2340,262902
|
|
20211111,1322,2345,2345,2340,2345,125448
|
|
20211111,1323,2345,2345,2335,2340,257336
|
|
20211111,1324,2335,2340,2335,2340,2590
|
|
20211111,1325,2335,2340,2335,2335,3945
|
|
20211111,1326,2335,2340,2335,2335,14834
|
|
20211111,1327,2340,2340,2335,2335,31585
|
|
20211111,1328,2340,2340,2335,2340,10221
|
|
20211111,1329,2335,2340,2335,2340,123653
|
|
20211111,1330,2335,2340,2335,2340,653504
|
|
20211111,1331,2335,2340,2335,2335,61337
|
|
20211111,1332,2335,2340,2335,2340,430528
|
|
20211111,1333,2340,2340,2335,2340,49105
|
|
20211111,1334,2335,2340,2335,2340,11696
|
|
20211111,1335,2335,2345,2335,2345,1019832
|
|
20211111,1336,2345,2345,2340,2340,12395
|
|
20211111,1337,2340,2345,2340,2345,8139
|
|
20211111,1338,2340,2345,2340,2345,86169
|
|
20211111,1339,2345,2345,2340,2340,51645
|
|
20211111,1340,2345,2345,2340,2345,57901
|
|
20211111,1341,2340,2345,2340,2340,16315
|
|
20211111,1342,2345,2345,2340,2345,13128
|
|
20211111,1343,2340,2345,2340,2345,24727
|
|
20211111,1344,2345,2345,2340,2345,30967
|
|
20211111,1345,2340,2345,2340,2345,27341
|
|
20211111,1346,2340,2345,2340,2340,6330
|
|
20211111,1347,2340,2345,2340,2345,133830
|
|
20211111,1348,2345,2345,2340,2345,13713
|
|
20211111,1349,2345,2345,2340,2345,8168
|
|
20211111,1350,2345,2345,2340,2340,4535
|
|
20211111,1351,2340,2345,2340,2345,48519
|
|
20211111,1352,2345,2345,2340,2345,16047
|
|
20211111,1353,2345,2345,2340,2340,583451
|
|
20211111,1354,2345,2345,2340,2345,10000
|
|
20211111,1355,2340,2345,2340,2345,24696
|
|
20211111,1356,2340,2345,2340,2345,14386
|
|
20211111,1357,2340,2345,2335,2340,2266572
|
|
20211111,1358,2340,2345,2340,2345,50205
|
|
20211111,1359,2340,2345,2335,2340,101607
|
|
20211111,1400,2340,2345,2335,2345,275365
|
|
20211111,1401,2345,2345,2335,2345,29392
|
|
20211111,1402,2340,2345,2335,2345,181092
|
|
20211111,1403,2345,2345,2335,2340,69626
|
|
20211111,1404,2340,2340,2335,2340,222515
|
|
20211111,1405,2340,2340,2335,2335,7994
|
|
20211111,1406,2335,2340,2335,2335,10767
|
|
20211111,1407,2340,2340,2335,2335,78449
|
|
20211111,1408,2340,2340,2335,2335,20426
|
|
20211111,1409,2340,2340,2335,2340,9974
|
|
20211111,1410,2340,2340,2335,2340,7366
|
|
20211111,1411,2340,2340,2335,2340,8124
|
|
20211111,1412,2340,2340,2335,2340,5644
|
|
20211111,1413,2335,2340,2335,2335,536071
|
|
20211111,1414,2335,2340,2335,2340,54686
|
|
20211111,1415,2335,2340,2335,2340,7683
|
|
20211111,1416,2335,2340,2335,2335,247186
|
|
20211111,1417,2335,2340,2335,2335,1154586
|
|
20211111,1418,2335,2340,2330,2335,3486139
|
|
20211111,1419,2335,2340,2335,2335,41977
|
|
20211111,1420,2335,2340,2335,2335,76771
|
|
20211111,1421,2340,2340,2335,2335,2206
|
|
20211111,1422,2335,2340,2335,2340,29373
|
|
20211111,1423,2335,2340,2330,2340,387764
|
|
20211111,1424,2340,2340,2335,2335,23912
|
|
20211111,1425,2335,2340,2335,2340,8343
|
|
20211111,1426,2340,2340,2335,2335,15403
|
|
20211111,1427,2335,2340,2335,2340,14258
|
|
20211111,1428,2335,2340,2335,2335,190240
|
|
20211111,1429,2335,2335,2330,2335,317827
|
|
20211111,1430,2330,2335,2330,2330,50845
|
|
20211111,1431,2335,2335,2325,2330,5204496
|
|
20211111,1432,2330,2330,2325,2330,1247206
|
|
20211111,1433,2330,2335,2325,2330,733572
|
|
20211111,1434,2330,2335,2330,2330,372167
|
|
20211111,1435,2330,2335,2325,2330,1004070
|
|
20211111,1436,2330,2330,2325,2325,220356
|
|
20211111,1437,2325,2330,2325,2325,124139
|
|
20211111,1438,2330,2330,2325,2330,95860
|
|
20211111,1439,2330,2330,2325,2330,815376
|
|
20211111,1440,2330,2335,2325,2330,777852
|
|
20211111,1441,2330,2330,2325,2330,153327
|
|
20211111,1442,2325,2335,2325,2330,315228
|
|
20211111,1443,2330,2330,2325,2325,25999
|
|
20211111,1444,2325,2330,2325,2325,201232
|
|
20211111,1445,2330,2330,2325,2330,53363
|
|
20211111,1446,2325,2330,2325,2325,26664
|
|
20211111,1447,2325,2330,2325,2325,43957
|
|
20211111,1448,2330,2330,2325,2330,17995
|
|
20211111,1449,2325,2330,2325,2325,1307698
|
|
20211111,1450,2325,2335,2325,2335,368785
|
|
20211111,1451,2335,2335,2330,2330,51298
|
|
20211111,1452,2330,2335,2330,2335,30206
|
|
20211111,1453,2330,2335,2330,2330,11713
|
|
20211111,1454,2330,2335,2330,2330,13315
|
|
20211111,1455,2330,2335,2330,2330,15131
|
|
20211111,1456,2335,2335,2330,2330,84340
|
|
20211111,1457,2330,2335,2330,2330,10791
|
|
20211111,1458,2335,2335,2330,2335,2022
|
|
20211111,1459,2330,2335,2330,2330,10483
|
|
20211111,1500,2335,2335,2330,2330,72460
|
|
20211111,1501,2330,2335,2330,2335,168841
|
|
20211111,1502,2330,2335,2330,2335,217758
|
|
20211111,1503,2335,2335,2330,2335,11942
|
|
20211111,1504,2330,2335,2330,2330,32524
|
|
20211111,1505,2330,2335,2330,2330,10284
|
|
20211111,1506,2330,2335,2330,2330,612880
|
|
20211111,1507,2330,2335,2330,2330,933551
|
|
20211111,1508,2330,2335,2330,2335,207551
|
|
20211111,1509,2335,2335,2330,2330,59103
|
|
20211111,1510,2330,2335,2330,2330,54682
|
|
20211111,1511,2330,2335,2330,2330,213237
|
|
20211111,1512,2330,2335,2330,2335,159600
|
|
20211111,1513,2330,2335,2325,2325,544569
|
|
20211111,1514,2330,2330,2325,2330,24417
|
|
20211111,1515,2330,2330,2325,2330,29315
|
|
20211111,1516,2325,2330,2325,2330,1304603
|
|
20211111,1517,2330,2330,2325,2330,34274
|
|
20211111,1518,2330,2335,2325,2325,476306
|
|
20211111,1519,2330,2330,2325,2330,107377
|
|
20211111,1520,2330,2330,2325,2325,554841
|
|
20211111,1530,2320,2320,2320,2320,2266784
|