383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211112,0901,2295,2300,2285,2295,11598372
|
|
20211112,0902,2295,2305,2295,2300,3482861
|
|
20211112,0903,2305,2310,2300,2305,3643111
|
|
20211112,0904,2305,2310,2290,2300,5165116
|
|
20211112,0905,2300,2310,2295,2310,3952131
|
|
20211112,0906,2310,2310,2295,2295,773295
|
|
20211112,0907,2295,2300,2290,2300,1712189
|
|
20211112,0908,2295,2300,2290,2290,649918
|
|
20211112,0909,2290,2295,2285,2290,5890506
|
|
20211112,0910,2295,2300,2290,2300,1001120
|
|
20211112,0911,2300,2305,2295,2300,1509756
|
|
20211112,0912,2300,2300,2290,2295,662710
|
|
20211112,0913,2295,2300,2290,2295,147447
|
|
20211112,0914,2290,2300,2290,2295,560882
|
|
20211112,0915,2290,2295,2285,2290,1705094
|
|
20211112,0916,2295,2295,2285,2290,388071
|
|
20211112,0917,2295,2295,2290,2290,174690
|
|
20211112,0918,2295,2295,2285,2290,682926
|
|
20211112,0919,2285,2290,2280,2290,3705295
|
|
20211112,0920,2285,2290,2280,2285,235298
|
|
20211112,0921,2280,2285,2275,2280,4046922
|
|
20211112,0922,2285,2290,2280,2285,933934
|
|
20211112,0923,2285,2290,2280,2285,372050
|
|
20211112,0924,2280,2290,2280,2285,348578
|
|
20211112,0925,2285,2290,2280,2290,186505
|
|
20211112,0926,2285,2290,2280,2290,1703472
|
|
20211112,0927,2290,2290,2280,2285,542987
|
|
20211112,0928,2285,2290,2280,2280,355745
|
|
20211112,0929,2285,2290,2280,2285,274657
|
|
20211112,0930,2290,2290,2285,2290,32181
|
|
20211112,0931,2285,2290,2280,2285,431330
|
|
20211112,0932,2285,2290,2285,2290,610837
|
|
20211112,0933,2290,2290,2285,2285,29294
|
|
20211112,0934,2285,2290,2280,2285,772300
|
|
20211112,0935,2285,2290,2280,2285,238297
|
|
20211112,0936,2290,2290,2280,2285,1359919
|
|
20211112,0937,2280,2285,2275,2280,6172709
|
|
20211112,0938,2275,2280,2275,2275,322069
|
|
20211112,0939,2280,2280,2275,2275,176167
|
|
20211112,0940,2280,2285,2275,2280,737484
|
|
20211112,0941,2280,2280,2270,2275,1791566
|
|
20211112,0942,2275,2280,2270,2275,577224
|
|
20211112,0943,2270,2275,2270,2275,155676
|
|
20211112,0944,2275,2275,2270,2275,185194
|
|
20211112,0945,2275,2275,2270,2275,137599
|
|
20211112,0946,2270,2275,2270,2275,74791
|
|
20211112,0947,2275,2280,2270,2275,849321
|
|
20211112,0948,2275,2280,2270,2275,380292
|
|
20211112,0949,2280,2280,2275,2280,747896
|
|
20211112,0950,2275,2280,2270,2280,564380
|
|
20211112,0951,2280,2280,2275,2280,96560
|
|
20211112,0952,2280,2280,2275,2280,30355
|
|
20211112,0953,2280,2280,2275,2280,190772
|
|
20211112,0954,2280,2280,2275,2280,78321
|
|
20211112,0955,2280,2280,2275,2275,45564
|
|
20211112,0956,2280,2280,2275,2280,34244
|
|
20211112,0957,2280,2280,2275,2275,13819
|
|
20211112,0958,2275,2280,2275,2275,171065
|
|
20211112,0959,2280,2280,2275,2280,30042
|
|
20211112,1000,2280,2280,2275,2280,79224
|
|
20211112,1001,2275,2285,2275,2280,1390940
|
|
20211112,1002,2280,2285,2275,2280,120953
|
|
20211112,1003,2275,2280,2275,2280,55976
|
|
20211112,1004,2275,2280,2275,2275,84898
|
|
20211112,1005,2280,2280,2275,2275,228948
|
|
20211112,1006,2275,2280,2275,2275,101387
|
|
20211112,1007,2275,2280,2275,2275,269123
|
|
20211112,1008,2275,2280,2270,2275,2141058
|
|
20211112,1009,2275,2280,2270,2275,167090
|
|
20211112,1010,2275,2280,2270,2280,390014
|
|
20211112,1011,2280,2280,2270,2275,235458
|
|
20211112,1012,2275,2280,2270,2275,193887
|
|
20211112,1013,2275,2280,2275,2280,158497
|
|
20211112,1014,2280,2280,2275,2275,18158
|
|
20211112,1015,2275,2280,2275,2275,750680
|
|
20211112,1016,2275,2280,2270,2275,511520
|
|
20211112,1017,2275,2280,2270,2275,488200
|
|
20211112,1018,2275,2280,2275,2280,38387
|
|
20211112,1019,2275,2280,2270,2275,468680
|
|
20211112,1020,2270,2275,2270,2270,49017
|
|
20211112,1021,2275,2275,2270,2275,12706
|
|
20211112,1022,2275,2275,2270,2270,1412766
|
|
20211112,1023,2275,2275,2270,2275,46505
|
|
20211112,1024,2275,2275,2270,2270,39961
|
|
20211112,1025,2275,2275,2270,2270,108751
|
|
20211112,1026,2275,2275,2270,2270,51476
|
|
20211112,1027,2270,2275,2270,2270,16912
|
|
20211112,1028,2275,2275,2270,2270,65961
|
|
20211112,1029,2270,2275,2270,2270,13260
|
|
20211112,1030,2275,2275,2270,2275,23725
|
|
20211112,1031,2275,2275,2270,2270,100947
|
|
20211112,1032,2275,2275,2270,2270,39833
|
|
20211112,1033,2270,2275,2270,2270,20400
|
|
20211112,1034,2270,2275,2270,2275,92139
|
|
20211112,1035,2275,2275,2270,2275,80161
|
|
20211112,1036,2275,2275,2270,2275,1470364
|
|
20211112,1037,2275,2275,2270,2270,250203
|
|
20211112,1038,2270,2275,2270,2275,27609
|
|
20211112,1039,2275,2275,2270,2275,175152
|
|
20211112,1040,2275,2275,2270,2275,39266
|
|
20211112,1041,2270,2275,2270,2270,45493
|
|
20211112,1042,2275,2275,2270,2275,56763
|
|
20211112,1043,2275,2275,2270,2270,1141524
|
|
20211112,1044,2270,2270,2265,2265,3047941
|
|
20211112,1045,2270,2270,2265,2265,232365
|
|
20211112,1046,2265,2270,2265,2270,50712
|
|
20211112,1047,2265,2270,2265,2265,87299
|
|
20211112,1048,2265,2270,2265,2265,135258
|
|
20211112,1049,2265,2270,2260,2270,2633055
|
|
20211112,1050,2270,2270,2265,2270,48727
|
|
20211112,1051,2265,2270,2265,2265,269120
|
|
20211112,1052,2270,2270,2265,2265,662523
|
|
20211112,1053,2265,2270,2260,2265,548481
|
|
20211112,1054,2265,2265,2260,2265,829201
|
|
20211112,1055,2260,2270,2260,2265,915565
|
|
20211112,1056,2265,2270,2260,2270,487402
|
|
20211112,1057,2265,2270,2260,2265,168995
|
|
20211112,1058,2270,2270,2265,2270,10880
|
|
20211112,1059,2265,2270,2265,2265,498360
|
|
20211112,1100,2270,2270,2265,2265,6850
|
|
20211112,1101,2265,2270,2260,2265,1387902
|
|
20211112,1102,2265,2270,2260,2265,117192
|
|
20211112,1103,2265,2270,2260,2265,911294
|
|
20211112,1104,2260,2270,2260,2270,688633
|
|
20211112,1105,2265,2265,2260,2265,572697
|
|
20211112,1106,2265,2265,2260,2260,125990
|
|
20211112,1107,2265,2265,2260,2260,144857
|
|
20211112,1108,2260,2265,2255,2260,5271417
|
|
20211112,1109,2260,2265,2260,2260,34945
|
|
20211112,1110,2265,2265,2260,2265,189152
|
|
20211112,1111,2265,2265,2260,2260,22469
|
|
20211112,1112,2265,2265,2260,2265,33093
|
|
20211112,1113,2260,2265,2255,2260,1735500
|
|
20211112,1114,2260,2260,2255,2260,94476
|
|
20211112,1115,2260,2260,2255,2260,114015
|
|
20211112,1116,2260,2260,2255,2260,122200
|
|
20211112,1117,2260,2260,2255,2260,87873
|
|
20211112,1118,2260,2260,2255,2260,96856
|
|
20211112,1119,2255,2265,2255,2260,2009730
|
|
20211112,1120,2260,2260,2255,2260,54334
|
|
20211112,1121,2260,2260,2255,2260,55068
|
|
20211112,1122,2260,2260,2255,2260,26012
|
|
20211112,1123,2260,2260,2255,2260,56878
|
|
20211112,1124,2260,2260,2255,2260,82804
|
|
20211112,1125,2260,2260,2255,2255,69602
|
|
20211112,1126,2255,2260,2250,2255,6121045
|
|
20211112,1127,2255,2260,2255,2255,142724
|
|
20211112,1128,2255,2260,2255,2260,53072
|
|
20211112,1129,2255,2260,2255,2255,52041
|
|
20211112,1130,2255,2260,2255,2260,65574
|
|
20211112,1131,2255,2260,2255,2260,53773
|
|
20211112,1132,2255,2260,2255,2255,1836087
|
|
20211112,1133,2260,2260,2250,2255,1590696
|
|
20211112,1134,2260,2260,2255,2260,202921
|
|
20211112,1135,2255,2260,2255,2260,25676
|
|
20211112,1136,2255,2260,2255,2255,56641
|
|
20211112,1137,2260,2260,2255,2260,33062
|
|
20211112,1138,2260,2260,2255,2260,76560
|
|
20211112,1139,2255,2260,2255,2260,76830
|
|
20211112,1140,2260,2260,2255,2260,48001
|
|
20211112,1141,2255,2260,2255,2260,18342
|
|
20211112,1142,2260,2260,2255,2260,54173
|
|
20211112,1143,2255,2260,2255,2260,11437
|
|
20211112,1144,2260,2260,2255,2260,54160
|
|
20211112,1145,2255,2260,2255,2255,11521
|
|
20211112,1146,2255,2260,2255,2255,8325
|
|
20211112,1147,2255,2260,2255,2260,54850
|
|
20211112,1148,2255,2260,2255,2255,14508
|
|
20211112,1149,2260,2260,2255,2260,225008
|
|
20211112,1150,2255,2260,2255,2255,115108
|
|
20211112,1151,2255,2260,2255,2260,516327
|
|
20211112,1152,2255,2260,2255,2260,78201
|
|
20211112,1153,2255,2260,2255,2260,50278
|
|
20211112,1154,2260,2260,2255,2260,32837
|
|
20211112,1155,2260,2260,2255,2255,66625
|
|
20211112,1156,2260,2260,2255,2260,9179
|
|
20211112,1157,2260,2260,2255,2260,17078
|
|
20211112,1158,2260,2260,2255,2260,18240
|
|
20211112,1159,2260,2260,2255,2260,28941
|
|
20211112,1200,2260,2260,2255,2260,105058
|
|
20211112,1201,2260,2265,2255,2260,2105751
|
|
20211112,1202,2265,2265,2260,2265,13537
|
|
20211112,1203,2260,2265,2260,2265,1138702
|
|
20211112,1204,2265,2265,2255,2260,265923
|
|
20211112,1205,2265,2265,2260,2265,147245
|
|
20211112,1206,2265,2265,2255,2260,835246
|
|
20211112,1207,2260,2265,2260,2265,55487
|
|
20211112,1208,2265,2265,2260,2265,34192
|
|
20211112,1209,2265,2270,2260,2270,1574173
|
|
20211112,1210,2270,2270,2265,2270,191468
|
|
20211112,1211,2270,2270,2260,2260,545931
|
|
20211112,1212,2265,2265,2260,2265,229759
|
|
20211112,1213,2265,2265,2260,2265,2497
|
|
20211112,1214,2265,2265,2260,2260,95941
|
|
20211112,1215,2265,2265,2260,2265,10338
|
|
20211112,1216,2265,2265,2260,2260,9617
|
|
20211112,1217,2265,2265,2260,2265,36376
|
|
20211112,1218,2260,2265,2260,2265,26479
|
|
20211112,1219,2265,2265,2260,2260,10682
|
|
20211112,1220,2265,2270,2260,2270,622862
|
|
20211112,1221,2265,2270,2260,2265,768103
|
|
20211112,1222,2265,2265,2260,2265,168026
|
|
20211112,1223,2265,2265,2260,2260,4470
|
|
20211112,1224,2260,2265,2260,2265,11353
|
|
20211112,1225,2265,2265,2260,2265,10093
|
|
20211112,1226,2265,2265,2260,2265,553936
|
|
20211112,1227,2265,2270,2260,2265,485576
|
|
20211112,1228,2265,2270,2260,2270,80572
|
|
20211112,1229,2270,2270,2265,2265,15788
|
|
20211112,1230,2270,2270,2265,2270,14822
|
|
20211112,1231,2270,2270,2265,2270,5869
|
|
20211112,1232,2270,2270,2265,2270,20983
|
|
20211112,1233,2270,2270,2265,2265,9895
|
|
20211112,1234,2270,2270,2265,2265,138557
|
|
20211112,1235,2265,2270,2265,2265,1491369
|
|
20211112,1236,2265,2270,2265,2265,306404
|
|
20211112,1237,2270,2270,2265,2265,375873
|
|
20211112,1238,2265,2270,2265,2265,305944
|
|
20211112,1239,2265,2270,2265,2270,17165
|
|
20211112,1240,2265,2270,2265,2265,2125
|
|
20211112,1241,2265,2270,2260,2265,315638
|
|
20211112,1242,2270,2270,2265,2270,3455
|
|
20211112,1243,2270,2270,2265,2270,2820
|
|
20211112,1244,2270,2270,2265,2270,35991
|
|
20211112,1245,2265,2270,2265,2270,12302
|
|
20211112,1246,2265,2270,2265,2270,5526
|
|
20211112,1247,2270,2270,2265,2265,13051
|
|
20211112,1248,2270,2270,2265,2265,6911
|
|
20211112,1249,2265,2270,2265,2270,218762
|
|
20211112,1250,2270,2270,2265,2265,15358
|
|
20211112,1251,2265,2270,2265,2265,24588
|
|
20211112,1252,2270,2270,2265,2265,15853
|
|
20211112,1253,2270,2270,2265,2270,29552
|
|
20211112,1254,2265,2275,2265,2270,2827753
|
|
20211112,1255,2270,2270,2265,2270,38177
|
|
20211112,1256,2270,2270,2265,2265,1728
|
|
20211112,1257,2270,2270,2265,2270,24815
|
|
20211112,1258,2265,2270,2265,2270,6506
|
|
20211112,1259,2265,2270,2265,2270,730050
|
|
20211112,1300,2270,2275,2270,2270,22652
|
|
20211112,1301,2275,2275,2270,2270,36358
|
|
20211112,1302,2275,2275,2270,2270,36062
|
|
20211112,1303,2270,2275,2265,2270,711940
|
|
20211112,1304,2270,2270,2265,2270,5753
|
|
20211112,1305,2270,2270,2265,2270,406029
|
|
20211112,1306,2265,2270,2265,2270,31204
|
|
20211112,1307,2270,2270,2265,2270,11766
|
|
20211112,1308,2270,2270,2265,2270,747231
|
|
20211112,1309,2270,2275,2265,2275,71348
|
|
20211112,1310,2275,2275,2265,2270,210769
|
|
20211112,1311,2265,2270,2265,2270,32319
|
|
20211112,1312,2270,2270,2265,2265,32772
|
|
20211112,1313,2265,2270,2265,2265,14666
|
|
20211112,1314,2270,2270,2265,2270,7163
|
|
20211112,1315,2265,2270,2265,2270,5555
|
|
20211112,1316,2270,2270,2265,2265,8432
|
|
20211112,1317,2270,2270,2265,2265,30351
|
|
20211112,1318,2265,2270,2265,2265,573053
|
|
20211112,1319,2265,2270,2265,2270,42781
|
|
20211112,1320,2265,2270,2265,2270,3902
|
|
20211112,1321,2265,2270,2265,2265,3930
|
|
20211112,1322,2270,2270,2265,2265,124032
|
|
20211112,1323,2270,2270,2265,2270,17443
|
|
20211112,1324,2265,2270,2265,2270,10958
|
|
20211112,1325,2270,2270,2265,2270,25069
|
|
20211112,1326,2270,2270,2265,2265,1961
|
|
20211112,1327,2270,2270,2265,2270,6088
|
|
20211112,1328,2265,2270,2265,2265,57820
|
|
20211112,1329,2270,2270,2265,2265,2945
|
|
20211112,1330,2270,2270,2260,2265,1629322
|
|
20211112,1331,2265,2270,2260,2265,668560
|
|
20211112,1332,2265,2270,2265,2270,34792
|
|
20211112,1333,2265,2270,2265,2270,20276
|
|
20211112,1334,2270,2270,2265,2270,22121
|
|
20211112,1335,2270,2270,2265,2270,26409
|
|
20211112,1336,2270,2270,2265,2265,16415
|
|
20211112,1337,2265,2270,2265,2265,4406
|
|
20211112,1338,2265,2270,2265,2270,14978
|
|
20211112,1339,2265,2270,2265,2270,188144
|
|
20211112,1340,2270,2275,2265,2270,2019923
|
|
20211112,1341,2270,2270,2265,2265,13105
|
|
20211112,1342,2270,2270,2265,2270,16633
|
|
20211112,1343,2265,2270,2265,2265,19909
|
|
20211112,1344,2265,2270,2265,2270,51655
|
|
20211112,1345,2270,2270,2265,2265,5873
|
|
20211112,1346,2270,2270,2265,2265,19669
|
|
20211112,1347,2265,2270,2265,2270,64487
|
|
20211112,1348,2270,2270,2265,2265,10305
|
|
20211112,1349,2270,2270,2265,2265,161441
|
|
20211112,1350,2270,2270,2265,2265,6582
|
|
20211112,1351,2265,2270,2265,2270,7386
|
|
20211112,1352,2265,2270,2265,2270,21169
|
|
20211112,1353,2270,2270,2260,2260,680708
|
|
20211112,1354,2265,2270,2260,2265,513025
|
|
20211112,1355,2265,2265,2260,2265,213078
|
|
20211112,1356,2265,2270,2265,2265,161146
|
|
20211112,1357,2270,2270,2265,2270,234
|
|
20211112,1358,2270,2270,2265,2265,8330
|
|
20211112,1359,2270,2270,2265,2270,19121
|
|
20211112,1400,2270,2270,2265,2265,13535
|
|
20211112,1401,2265,2270,2265,2265,266823
|
|
20211112,1402,2265,2270,2265,2265,30959
|
|
20211112,1403,2265,2270,2265,2265,37483
|
|
20211112,1404,2265,2270,2265,2270,36800
|
|
20211112,1405,2265,2270,2265,2265,40678
|
|
20211112,1406,2265,2270,2265,2265,8176
|
|
20211112,1407,2265,2270,2265,2265,9854
|
|
20211112,1408,2265,2270,2265,2265,19631
|
|
20211112,1409,2270,2270,2265,2270,10155
|
|
20211112,1410,2270,2270,2265,2265,12512
|
|
20211112,1411,2270,2270,2265,2265,107458
|
|
20211112,1412,2270,2270,2265,2270,25609
|
|
20211112,1413,2270,2270,2265,2270,1529803
|
|
20211112,1414,2270,2270,2265,2265,11199
|
|
20211112,1415,2270,2270,2265,2270,269643
|
|
20211112,1416,2270,2275,2265,2270,1390445
|
|
20211112,1417,2270,2275,2270,2275,109519
|
|
20211112,1418,2275,2275,2270,2275,13735
|
|
20211112,1419,2270,2275,2270,2270,80386
|
|
20211112,1420,2270,2275,2265,2270,543225
|
|
20211112,1421,2270,2275,2265,2265,315079
|
|
20211112,1422,2270,2270,2265,2265,71311
|
|
20211112,1423,2265,2275,2265,2270,552979
|
|
20211112,1424,2270,2270,2265,2265,209954
|
|
20211112,1425,2270,2270,2265,2265,14404
|
|
20211112,1426,2265,2270,2265,2270,1992
|
|
20211112,1427,2270,2270,2265,2265,3027
|
|
20211112,1428,2270,2270,2265,2270,2172
|
|
20211112,1429,2265,2270,2265,2270,5593
|
|
20211112,1430,2265,2270,2265,2270,153419
|
|
20211112,1431,2270,2270,2265,2265,41189
|
|
20211112,1432,2270,2270,2260,2265,2319986
|
|
20211112,1433,2265,2270,2265,2265,989680
|
|
20211112,1434,2265,2270,2265,2265,128084
|
|
20211112,1435,2265,2265,2265,2265,145697
|
|
20211112,1436,2265,2265,2260,2265,13801
|
|
20211112,1437,2260,2265,2260,2260,59208
|
|
20211112,1438,2265,2265,2260,2265,21273
|
|
20211112,1439,2260,2265,2260,2265,23625
|
|
20211112,1440,2260,2265,2260,2265,1178
|
|
20211112,1441,2260,2265,2260,2260,8305
|
|
20211112,1442,2265,2265,2260,2265,12624
|
|
20211112,1443,2265,2265,2260,2260,22711
|
|
20211112,1444,2260,2265,2260,2260,43855
|
|
20211112,1445,2260,2265,2260,2265,22973
|
|
20211112,1446,2265,2265,2260,2260,49963
|
|
20211112,1447,2260,2265,2260,2265,39777
|
|
20211112,1448,2265,2265,2260,2260,37517
|
|
20211112,1449,2260,2265,2260,2260,163099
|
|
20211112,1450,2260,2265,2260,2265,14334
|
|
20211112,1451,2260,2265,2260,2260,337686
|
|
20211112,1452,2260,2265,2260,2265,374696
|
|
20211112,1453,2260,2265,2260,2260,47793
|
|
20211112,1454,2260,2265,2260,2265,22166
|
|
20211112,1455,2260,2265,2260,2260,77087
|
|
20211112,1456,2260,2265,2260,2260,7057
|
|
20211112,1457,2265,2265,2260,2265,18982
|
|
20211112,1458,2265,2265,2260,2260,9356
|
|
20211112,1459,2260,2265,2260,2260,174167
|
|
20211112,1500,2260,2265,2260,2260,19898
|
|
20211112,1501,2260,2265,2260,2260,13902
|
|
20211112,1502,2260,2265,2260,2260,61447
|
|
20211112,1503,2265,2265,2260,2260,9099
|
|
20211112,1504,2260,2265,2260,2260,88860
|
|
20211112,1505,2260,2265,2260,2260,15667
|
|
20211112,1506,2260,2265,2260,2265,64100
|
|
20211112,1507,2260,2270,2260,2265,1474887
|
|
20211112,1508,2265,2270,2265,2270,288464
|
|
20211112,1509,2265,2270,2260,2270,212146
|
|
20211112,1510,2265,2270,2265,2265,31553
|
|
20211112,1511,2270,2270,2265,2270,54592
|
|
20211112,1512,2265,2270,2265,2265,82714
|
|
20211112,1513,2265,2270,2265,2265,34903
|
|
20211112,1514,2270,2270,2265,2265,22974
|
|
20211112,1515,2270,2270,2265,2265,65047
|
|
20211112,1516,2265,2270,2265,2265,219818
|
|
20211112,1517,2270,2270,2265,2270,97780
|
|
20211112,1518,2270,2270,2265,2270,34493
|
|
20211112,1519,2265,2270,2265,2270,1444083
|
|
20211112,1520,2265,2270,2265,2270,681628
|
|
20211112,1530,2270,2270,2270,2270,1995144
|