383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211115,0901,2240,2245,2235,2245,3306713
|
|
20211115,0902,2245,2250,2235,2240,2830023
|
|
20211115,0903,2240,2245,2235,2240,3367930
|
|
20211115,0904,2235,2250,2235,2245,3379661
|
|
20211115,0905,2245,2250,2240,2245,2379589
|
|
20211115,0906,2250,2250,2245,2250,1026871
|
|
20211115,0907,2250,2250,2240,2250,457525
|
|
20211115,0908,2245,2250,2245,2245,209632
|
|
20211115,0909,2245,2250,2240,2250,837679
|
|
20211115,0910,2245,2250,2240,2245,589263
|
|
20211115,0911,2250,2250,2245,2250,157819
|
|
20211115,0912,2245,2250,2240,2250,671786
|
|
20211115,0913,2245,2250,2240,2245,692603
|
|
20211115,0914,2245,2250,2240,2245,235097
|
|
20211115,0915,2240,2250,2240,2245,2145368
|
|
20211115,0916,2245,2245,2235,2240,1969345
|
|
20211115,0917,2245,2245,2240,2245,293631
|
|
20211115,0918,2240,2245,2235,2240,821094
|
|
20211115,0919,2240,2245,2240,2245,35024
|
|
20211115,0920,2240,2250,2240,2250,2018371
|
|
20211115,0921,2245,2250,2240,2245,181035
|
|
20211115,0922,2240,2245,2240,2245,16133
|
|
20211115,0923,2245,2245,2235,2235,913210
|
|
20211115,0924,2240,2240,2235,2235,1170000
|
|
20211115,0925,2235,2240,2230,2235,2436802
|
|
20211115,0926,2235,2240,2230,2235,579451
|
|
20211115,0927,2235,2235,2230,2235,5632575
|
|
20211115,0928,2230,2240,2230,2230,1279027
|
|
20211115,0929,2230,2240,2230,2240,432411
|
|
20211115,0930,2235,2240,2230,2235,541086
|
|
20211115,0931,2235,2240,2230,2240,694780
|
|
20211115,0932,2240,2240,2230,2235,629833
|
|
20211115,0933,2235,2240,2230,2230,576128
|
|
20211115,0934,2235,2235,2230,2235,13991
|
|
20211115,0935,2235,2240,2230,2235,431445
|
|
20211115,0936,2235,2240,2230,2230,1130550
|
|
20211115,0937,2230,2235,2225,2230,2958771
|
|
20211115,0938,2230,2235,2230,2230,26227
|
|
20211115,0939,2235,2235,2230,2235,108676
|
|
20211115,0940,2235,2235,2230,2230,44954
|
|
20211115,0941,2235,2235,2225,2230,685521
|
|
20211115,0942,2230,2235,2230,2235,28456
|
|
20211115,0943,2235,2235,2225,2230,349822
|
|
20211115,0944,2230,2235,2225,2230,1146928
|
|
20211115,0945,2225,2230,2220,2225,5177175
|
|
20211115,0946,2225,2230,2220,2225,1271632
|
|
20211115,0947,2225,2230,2220,2220,1468632
|
|
20211115,0948,2225,2230,2220,2225,508285
|
|
20211115,0949,2225,2225,2220,2225,170073
|
|
20211115,0950,2225,2225,2220,2225,70483
|
|
20211115,0951,2220,2225,2220,2225,134839
|
|
20211115,0952,2225,2225,2220,2220,282835
|
|
20211115,0953,2225,2225,2220,2225,94796
|
|
20211115,0954,2225,2225,2220,2220,171119
|
|
20211115,0955,2220,2230,2220,2230,744362
|
|
20211115,0956,2225,2230,2220,2230,177225
|
|
20211115,0957,2230,2230,2225,2230,24780
|
|
20211115,0958,2225,2230,2220,2225,1047366
|
|
20211115,0959,2225,2230,2220,2225,285783
|
|
20211115,1000,2220,2225,2220,2225,1048367
|
|
20211115,1001,2220,2225,2215,2220,8013909
|
|
20211115,1002,2220,2220,2215,2220,1945559
|
|
20211115,1003,2220,2220,2215,2215,139034
|
|
20211115,1004,2215,2220,2215,2220,152987
|
|
20211115,1005,2215,2220,2215,2220,307366
|
|
20211115,1006,2215,2220,2215,2220,329238
|
|
20211115,1007,2220,2220,2215,2220,36290
|
|
20211115,1008,2215,2220,2215,2220,170385
|
|
20211115,1009,2215,2220,2215,2220,66986
|
|
20211115,1010,2215,2220,2215,2220,81910
|
|
20211115,1011,2215,2220,2215,2215,138288
|
|
20211115,1012,2220,2220,2215,2220,48572
|
|
20211115,1013,2220,2220,2215,2220,53495
|
|
20211115,1014,2215,2220,2215,2220,16829
|
|
20211115,1015,2215,2220,2215,2220,142320
|
|
20211115,1016,2220,2220,2215,2220,95417
|
|
20211115,1017,2220,2220,2215,2220,151642
|
|
20211115,1018,2220,2220,2215,2220,62156
|
|
20211115,1019,2220,2220,2215,2215,29849
|
|
20211115,1020,2215,2220,2215,2220,46481
|
|
20211115,1021,2220,2220,2215,2220,3446585
|
|
20211115,1022,2220,2220,2210,2215,4210710
|
|
20211115,1023,2215,2215,2210,2215,1811715
|
|
20211115,1024,2215,2215,2210,2215,270087
|
|
20211115,1025,2215,2215,2210,2215,93778
|
|
20211115,1026,2210,2215,2210,2215,130458
|
|
20211115,1027,2215,2215,2210,2210,48103
|
|
20211115,1028,2210,2215,2210,2215,52354
|
|
20211115,1029,2215,2215,2210,2210,166739
|
|
20211115,1030,2215,2215,2210,2215,136955
|
|
20211115,1031,2210,2215,2210,2210,143731
|
|
20211115,1032,2215,2215,2210,2210,23792
|
|
20211115,1033,2210,2215,2210,2210,89271
|
|
20211115,1034,2215,2215,2210,2215,54525
|
|
20211115,1035,2210,2215,2210,2215,32787
|
|
20211115,1036,2215,2215,2210,2210,107792
|
|
20211115,1037,2215,2215,2210,2210,34989
|
|
20211115,1038,2210,2215,2210,2215,8929
|
|
20211115,1039,2215,2215,2210,2215,96441
|
|
20211115,1040,2215,2215,2210,2215,102103
|
|
20211115,1041,2215,2215,2210,2215,330845
|
|
20211115,1042,2215,2220,2210,2220,4048395
|
|
20211115,1043,2215,2215,2210,2215,416250
|
|
20211115,1044,2210,2215,2210,2215,257282
|
|
20211115,1045,2215,2220,2210,2215,591577
|
|
20211115,1046,2215,2215,2210,2215,617906
|
|
20211115,1047,2215,2220,2210,2215,559291
|
|
20211115,1048,2215,2220,2210,2220,924594
|
|
20211115,1049,2215,2220,2210,2215,328460
|
|
20211115,1050,2220,2220,2215,2215,96110
|
|
20211115,1051,2220,2220,2215,2220,9506
|
|
20211115,1052,2220,2220,2215,2220,9649
|
|
20211115,1053,2220,2220,2215,2215,9162
|
|
20211115,1054,2220,2220,2210,2215,1543446
|
|
20211115,1055,2215,2220,2210,2215,379470
|
|
20211115,1056,2215,2215,2210,2215,84623
|
|
20211115,1057,2215,2220,2210,2220,779165
|
|
20211115,1058,2220,2220,2215,2215,3220
|
|
20211115,1059,2215,2220,2210,2215,741226
|
|
20211115,1100,2220,2220,2215,2215,102580
|
|
20211115,1101,2215,2220,2210,2215,924216
|
|
20211115,1102,2215,2215,2210,2215,20627
|
|
20211115,1103,2210,2215,2210,2215,39653
|
|
20211115,1104,2215,2220,2215,2215,337128
|
|
20211115,1105,2215,2220,2210,2215,397282
|
|
20211115,1106,2215,2215,2210,2215,249163
|
|
20211115,1107,2215,2220,2215,2220,425340
|
|
20211115,1108,2220,2220,2215,2220,4673
|
|
20211115,1109,2220,2220,2210,2210,314770
|
|
20211115,1110,2215,2215,2210,2215,186502
|
|
20211115,1111,2215,2220,2215,2220,17098
|
|
20211115,1112,2220,2220,2215,2215,163317
|
|
20211115,1113,2215,2220,2215,2220,7362
|
|
20211115,1114,2220,2220,2215,2220,4318
|
|
20211115,1115,2215,2220,2215,2220,541278
|
|
20211115,1116,2215,2220,2210,2215,96621
|
|
20211115,1117,2215,2220,2210,2215,147329
|
|
20211115,1118,2215,2220,2210,2220,165894
|
|
20211115,1119,2215,2220,2210,2215,342873
|
|
20211115,1120,2220,2220,2215,2220,155440
|
|
20211115,1121,2220,2220,2215,2220,17516
|
|
20211115,1122,2220,2220,2210,2215,578654
|
|
20211115,1123,2215,2215,2210,2215,22482
|
|
20211115,1124,2215,2215,2210,2210,33177
|
|
20211115,1125,2215,2215,2210,2215,19810
|
|
20211115,1126,2215,2215,2210,2215,114079
|
|
20211115,1127,2215,2220,2210,2215,532140
|
|
20211115,1128,2215,2220,2210,2220,24226
|
|
20211115,1129,2220,2220,2210,2215,104386
|
|
20211115,1130,2215,2215,2210,2215,30377
|
|
20211115,1131,2215,2215,2210,2215,10618
|
|
20211115,1132,2215,2215,2210,2215,11566
|
|
20211115,1133,2215,2220,2210,2220,688725
|
|
20211115,1134,2215,2220,2215,2215,30659
|
|
20211115,1135,2220,2220,2215,2215,93439
|
|
20211115,1136,2220,2220,2215,2215,4545
|
|
20211115,1137,2215,2220,2215,2220,408
|
|
20211115,1138,2215,2220,2215,2220,10390
|
|
20211115,1139,2220,2220,2215,2215,5833
|
|
20211115,1140,2215,2220,2215,2220,41876
|
|
20211115,1141,2220,2220,2215,2220,19412
|
|
20211115,1142,2220,2220,2215,2220,8242
|
|
20211115,1143,2220,2220,2215,2220,6690
|
|
20211115,1144,2220,2220,2220,2220,51372
|
|
20211115,1145,2220,2220,2215,2220,14135
|
|
20211115,1146,2220,2220,2215,2215,4369
|
|
20211115,1147,2220,2220,2215,2220,13015
|
|
20211115,1148,2220,2220,2215,2220,2187
|
|
20211115,1149,2220,2220,2215,2220,6009
|
|
20211115,1150,2220,2220,2215,2220,985
|
|
20211115,1151,2220,2220,2215,2220,32449
|
|
20211115,1152,2220,2220,2215,2220,4580
|
|
20211115,1153,2215,2220,2215,2220,10886
|
|
20211115,1154,2220,2220,2215,2220,6305
|
|
20211115,1155,2220,2220,2215,2220,16616
|
|
20211115,1156,2215,2220,2215,2220,3766
|
|
20211115,1157,2220,2220,2215,2215,15514
|
|
20211115,1158,2220,2220,2215,2220,75747
|
|
20211115,1159,2220,2220,2215,2220,16044
|
|
20211115,1200,2220,2220,2215,2220,804587
|
|
20211115,1201,2220,2220,2215,2220,12476
|
|
20211115,1202,2220,2225,2220,2225,1796674
|
|
20211115,1203,2225,2225,2220,2225,7519
|
|
20211115,1204,2225,2225,2220,2225,96979
|
|
20211115,1205,2225,2225,2220,2225,73871
|
|
20211115,1206,2225,2225,2220,2220,18921
|
|
20211115,1207,2225,2225,2220,2225,294056
|
|
20211115,1208,2225,2225,2220,2225,3975
|
|
20211115,1209,2225,2225,2220,2225,19559
|
|
20211115,1210,2225,2225,2220,2225,24418
|
|
20211115,1211,2220,2225,2220,2225,23895
|
|
20211115,1212,2225,2225,2220,2225,2433
|
|
20211115,1213,2225,2225,2220,2225,7637
|
|
20211115,1214,2225,2225,2220,2225,11228
|
|
20211115,1215,2225,2225,2220,2225,2103086
|
|
20211115,1216,2225,2225,2220,2220,1200450
|
|
20211115,1217,2225,2225,2220,2220,135401
|
|
20211115,1218,2225,2225,2220,2225,54168
|
|
20211115,1219,2225,2225,2220,2220,6996
|
|
20211115,1220,2225,2225,2220,2225,7875
|
|
20211115,1221,2220,2225,2220,2225,32473
|
|
20211115,1222,2225,2225,2220,2225,1763
|
|
20211115,1223,2225,2225,2220,2220,5928
|
|
20211115,1224,2220,2225,2220,2225,10311
|
|
20211115,1225,2225,2225,2220,2225,8311
|
|
20211115,1226,2225,2225,2220,2225,36045
|
|
20211115,1227,2225,2225,2220,2220,20624
|
|
20211115,1228,2225,2225,2220,2220,2856
|
|
20211115,1229,2225,2225,2220,2225,1382
|
|
20211115,1230,2225,2225,2220,2220,10372
|
|
20211115,1231,2220,2225,2220,2225,14848
|
|
20211115,1232,2220,2225,2220,2225,76589
|
|
20211115,1233,2225,2225,2220,2220,2329138
|
|
20211115,1234,2215,2220,2215,2220,184783
|
|
20211115,1235,2220,2225,2215,2220,769727
|
|
20211115,1236,2220,2225,2220,2220,19163
|
|
20211115,1237,2225,2225,2220,2225,75561
|
|
20211115,1238,2220,2225,2220,2225,24829
|
|
20211115,1239,2225,2225,2220,2220,14537
|
|
20211115,1240,2220,2225,2220,2220,6222
|
|
20211115,1241,2225,2225,2220,2225,14827
|
|
20211115,1242,2220,2225,2220,2225,5670
|
|
20211115,1243,2225,2225,2220,2225,5991
|
|
20211115,1244,2225,2225,2220,2225,7435
|
|
20211115,1245,2225,2225,2220,2220,4546
|
|
20211115,1246,2220,2225,2220,2225,18245
|
|
20211115,1247,2225,2225,2215,2215,419827
|
|
20211115,1248,2220,2220,2215,2220,91787
|
|
20211115,1249,2220,2220,2215,2220,22400
|
|
20211115,1250,2220,2220,2215,2220,8737
|
|
20211115,1251,2220,2220,2215,2220,12242
|
|
20211115,1252,2220,2225,2215,2220,643089
|
|
20211115,1253,2220,2225,2215,2220,76224
|
|
20211115,1254,2225,2225,2215,2220,28643
|
|
20211115,1255,2225,2225,2220,2225,2029
|
|
20211115,1256,2225,2225,2220,2225,621
|
|
20211115,1257,2220,2225,2220,2225,2914
|
|
20211115,1258,2225,2225,2225,2225,28490
|
|
20211115,1259,2225,2225,2220,2225,12028
|
|
20211115,1300,2225,2225,2220,2225,1554
|
|
20211115,1301,2225,2225,2220,2225,2569
|
|
20211115,1302,2225,2225,2220,2225,11295
|
|
20211115,1303,2225,2225,2225,2225,2103
|
|
20211115,1304,2225,2225,2220,2220,86017
|
|
20211115,1305,2225,2225,2220,2225,43067
|
|
20211115,1306,2225,2225,2220,2220,1206
|
|
20211115,1307,2220,2225,2220,2225,3134
|
|
20211115,1308,2220,2225,2220,2220,9565
|
|
20211115,1309,2220,2225,2220,2220,534137
|
|
20211115,1310,2220,2220,2215,2220,38831
|
|
20211115,1311,2220,2220,2215,2215,12498
|
|
20211115,1312,2220,2220,2215,2220,4411
|
|
20211115,1313,2220,2220,2215,2220,2714
|
|
20211115,1314,2220,2220,2215,2220,3847
|
|
20211115,1315,2220,2220,2215,2215,8648
|
|
20211115,1316,2220,2220,2215,2220,3007
|
|
20211115,1317,2215,2220,2215,2220,6200
|
|
20211115,1318,2220,2220,2215,2220,9603
|
|
20211115,1319,2215,2220,2215,2220,50232
|
|
20211115,1320,2220,2220,2215,2220,5736
|
|
20211115,1321,2215,2220,2215,2220,22343
|
|
20211115,1322,2215,2220,2215,2220,15675
|
|
20211115,1323,2220,2220,2215,2220,5004
|
|
20211115,1324,2220,2220,2215,2220,19151
|
|
20211115,1325,2220,2220,2215,2220,19812
|
|
20211115,1326,2220,2220,2215,2220,239267
|
|
20211115,1327,2220,2225,2220,2220,820451
|
|
20211115,1328,2220,2225,2220,2220,163702
|
|
20211115,1329,2220,2225,2220,2220,102554
|
|
20211115,1330,2220,2220,2215,2220,55837
|
|
20211115,1331,2220,2220,2215,2220,22492
|
|
20211115,1332,2215,2220,2215,2220,28636
|
|
20211115,1333,2220,2220,2215,2215,6402
|
|
20211115,1334,2215,2220,2215,2220,54563
|
|
20211115,1335,2220,2220,2215,2215,63457
|
|
20211115,1336,2220,2220,2215,2215,41677
|
|
20211115,1337,2215,2220,2215,2220,55930
|
|
20211115,1338,2220,2220,2215,2220,13453
|
|
20211115,1339,2220,2225,2215,2220,884330
|
|
20211115,1340,2220,2225,2215,2220,199145
|
|
20211115,1341,2220,2225,2215,2220,42809
|
|
20211115,1342,2215,2220,2215,2220,55038
|
|
20211115,1343,2215,2220,2215,2220,8429
|
|
20211115,1344,2220,2220,2215,2220,75352
|
|
20211115,1345,2220,2220,2215,2215,4911
|
|
20211115,1346,2220,2220,2215,2220,13305
|
|
20211115,1347,2220,2220,2215,2220,17709
|
|
20211115,1348,2220,2220,2215,2215,22284
|
|
20211115,1349,2220,2220,2215,2220,5426
|
|
20211115,1350,2220,2220,2215,2220,2187
|
|
20211115,1351,2220,2220,2215,2215,66619
|
|
20211115,1352,2220,2220,2215,2220,8494
|
|
20211115,1353,2220,2220,2215,2220,4796
|
|
20211115,1354,2220,2220,2215,2220,14931
|
|
20211115,1355,2220,2220,2215,2220,35292
|
|
20211115,1356,2220,2220,2215,2220,6536
|
|
20211115,1357,2220,2220,2215,2220,25865
|
|
20211115,1358,2220,2220,2215,2220,8507
|
|
20211115,1359,2220,2220,2215,2220,38700
|
|
20211115,1400,2220,2220,2215,2215,82654
|
|
20211115,1401,2220,2220,2215,2220,367090
|
|
20211115,1402,2215,2220,2215,2220,17277
|
|
20211115,1403,2220,2220,2215,2220,33183
|
|
20211115,1404,2215,2220,2215,2220,9706
|
|
20211115,1405,2215,2220,2215,2220,15
|
|
20211115,1406,2220,2220,2215,2215,10133
|
|
20211115,1407,2220,2220,2215,2220,20408
|
|
20211115,1408,2215,2220,2215,2220,863
|
|
20211115,1409,2220,2220,2215,2215,43842
|
|
20211115,1410,2220,2220,2215,2215,345581
|
|
20211115,1411,2215,2220,2215,2215,98183
|
|
20211115,1412,2220,2220,2215,2220,30692
|
|
20211115,1413,2220,2220,2215,2220,38878
|
|
20211115,1414,2215,2220,2215,2220,15739
|
|
20211115,1415,2215,2220,2215,2220,20164
|
|
20211115,1416,2215,2220,2215,2215,1458
|
|
20211115,1417,2215,2220,2215,2220,22170
|
|
20211115,1418,2220,2220,2215,2215,17428
|
|
20211115,1419,2220,2220,2215,2220,31430
|
|
20211115,1420,2220,2220,2215,2220,54831
|
|
20211115,1421,2220,2220,2215,2215,7432
|
|
20211115,1422,2220,2220,2215,2215,10526
|
|
20211115,1423,2215,2220,2215,2215,52607
|
|
20211115,1424,2215,2220,2215,2220,6548
|
|
20211115,1425,2220,2220,2215,2220,28413
|
|
20211115,1426,2215,2220,2215,2220,68507
|
|
20211115,1427,2220,2220,2215,2220,3835
|
|
20211115,1428,2220,2220,2215,2215,8916
|
|
20211115,1429,2215,2220,2215,2220,6567
|
|
20211115,1430,2215,2220,2215,2215,116999
|
|
20211115,1431,2220,2220,2215,2215,322345
|
|
20211115,1432,2220,2220,2215,2220,48703
|
|
20211115,1433,2215,2220,2210,2215,4772194
|
|
20211115,1434,2210,2215,2210,2215,244997
|
|
20211115,1435,2215,2215,2210,2215,210856
|
|
20211115,1436,2215,2220,2210,2220,295602
|
|
20211115,1437,2215,2220,2215,2220,133
|
|
20211115,1438,2215,2220,2215,2215,5874
|
|
20211115,1439,2215,2220,2215,2215,163991
|
|
20211115,1440,2215,2220,2215,2220,12266
|
|
20211115,1441,2220,2220,2215,2215,50527
|
|
20211115,1442,2215,2220,2215,2215,53899
|
|
20211115,1443,2215,2220,2215,2220,216
|
|
20211115,1444,2220,2220,2215,2215,7429
|
|
20211115,1445,2220,2220,2215,2220,4937
|
|
20211115,1446,2220,2220,2215,2220,1702
|
|
20211115,1447,2215,2220,2215,2220,12541
|
|
20211115,1448,2220,2220,2215,2215,19090
|
|
20211115,1449,2220,2220,2215,2215,3562
|
|
20211115,1450,2215,2220,2215,2220,3215
|
|
20211115,1451,2220,2220,2215,2215,1588
|
|
20211115,1452,2215,2220,2215,2220,1770
|
|
20211115,1453,2220,2220,2215,2220,17628
|
|
20211115,1454,2220,2220,2215,2220,6304
|
|
20211115,1455,2220,2220,2215,2215,26418
|
|
20211115,1456,2215,2220,2215,2215,22670
|
|
20211115,1457,2220,2220,2215,2215,103404
|
|
20211115,1458,2220,2220,2215,2220,49957
|
|
20211115,1459,2220,2220,2215,2215,167084
|
|
20211115,1500,2215,2220,2215,2215,1658614
|
|
20211115,1501,2215,2220,2215,2220,64348
|
|
20211115,1502,2220,2220,2215,2220,79890
|
|
20211115,1503,2220,2220,2215,2215,95180
|
|
20211115,1504,2220,2220,2215,2215,232430
|
|
20211115,1505,2220,2220,2215,2215,14626
|
|
20211115,1506,2215,2220,2215,2215,25478
|
|
20211115,1507,2215,2220,2215,2215,80070
|
|
20211115,1508,2215,2220,2215,2215,171135
|
|
20211115,1509,2220,2220,2215,2220,33967
|
|
20211115,1510,2220,2220,2215,2220,55352
|
|
20211115,1511,2215,2220,2215,2220,31828
|
|
20211115,1512,2220,2220,2215,2220,152958
|
|
20211115,1513,2220,2220,2215,2215,42896
|
|
20211115,1514,2220,2220,2215,2220,45270
|
|
20211115,1515,2215,2220,2215,2220,557840
|
|
20211115,1516,2220,2220,2215,2220,115867
|
|
20211115,1517,2215,2220,2215,2220,63940
|
|
20211115,1518,2220,2220,2215,2215,109667
|
|
20211115,1519,2215,2220,2215,2220,169008
|
|
20211115,1520,2220,2220,2215,2215,154164
|
|
20211115,1530,2215,2215,2215,2215,3228947
|