383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211117,0901,2220,2225,2215,2225,4134687
|
|
20211117,0902,2220,2230,2220,2225,3331133
|
|
20211117,0903,2225,2230,2220,2225,1127154
|
|
20211117,0904,2225,2230,2220,2220,341164
|
|
20211117,0905,2225,2230,2220,2225,819684
|
|
20211117,0906,2230,2230,2220,2230,883451
|
|
20211117,0907,2225,2235,2225,2230,1870026
|
|
20211117,0908,2235,2235,2225,2230,1520340
|
|
20211117,0909,2235,2235,2230,2235,68448
|
|
20211117,0910,2230,2235,2230,2235,61303
|
|
20211117,0911,2230,2240,2230,2240,1702480
|
|
20211117,0912,2240,2240,2230,2235,330062
|
|
20211117,0913,2240,2240,2235,2240,1457150
|
|
20211117,0914,2240,2245,2235,2240,473969
|
|
20211117,0915,2245,2245,2240,2240,83923
|
|
20211117,0916,2245,2245,2240,2240,65279
|
|
20211117,0917,2240,2245,2240,2240,237642
|
|
20211117,0918,2240,2245,2240,2240,206039
|
|
20211117,0919,2245,2245,2240,2245,371771
|
|
20211117,0920,2240,2250,2240,2245,1977070
|
|
20211117,0921,2245,2255,2245,2250,2591631
|
|
20211117,0922,2255,2255,2245,2250,2395948
|
|
20211117,0923,2255,2255,2245,2250,216783
|
|
20211117,0924,2255,2255,2250,2250,352792
|
|
20211117,0925,2250,2255,2250,2250,242302
|
|
20211117,0926,2250,2255,2250,2250,368623
|
|
20211117,0927,2250,2255,2250,2250,524263
|
|
20211117,0928,2250,2255,2250,2250,242586
|
|
20211117,0929,2255,2255,2250,2255,246172
|
|
20211117,0930,2250,2255,2250,2250,248380
|
|
20211117,0931,2250,2255,2250,2255,36622
|
|
20211117,0932,2255,2260,2250,2255,4788389
|
|
20211117,0933,2255,2260,2255,2260,209941
|
|
20211117,0934,2260,2260,2255,2255,201604
|
|
20211117,0935,2255,2260,2255,2255,41309
|
|
20211117,0936,2260,2260,2255,2260,2982106
|
|
20211117,0937,2260,2265,2255,2255,2997372
|
|
20211117,0938,2260,2260,2255,2260,164963
|
|
20211117,0939,2255,2260,2255,2260,50324
|
|
20211117,0940,2260,2260,2255,2255,250236
|
|
20211117,0941,2260,2260,2255,2255,546485
|
|
20211117,0942,2255,2260,2255,2260,99683
|
|
20211117,0943,2260,2260,2255,2260,74701
|
|
20211117,0944,2260,2265,2255,2260,2911310
|
|
20211117,0945,2260,2265,2255,2260,1376319
|
|
20211117,0946,2255,2265,2255,2260,247721
|
|
20211117,0947,2260,2265,2260,2265,92658
|
|
20211117,0948,2265,2265,2260,2265,462964
|
|
20211117,0949,2265,2265,2260,2260,1071693
|
|
20211117,0950,2265,2265,2260,2260,242202
|
|
20211117,0951,2260,2265,2255,2260,588167
|
|
20211117,0952,2265,2265,2260,2260,68557
|
|
20211117,0953,2260,2265,2255,2260,1719720
|
|
20211117,0954,2260,2260,2255,2260,41795
|
|
20211117,0955,2255,2260,2255,2255,265093
|
|
20211117,0956,2255,2260,2255,2255,110530
|
|
20211117,0957,2260,2260,2255,2255,56643
|
|
20211117,0958,2255,2260,2255,2255,265427
|
|
20211117,0959,2255,2260,2255,2255,44911
|
|
20211117,1000,2255,2260,2255,2255,13519
|
|
20211117,1001,2260,2260,2255,2255,76000
|
|
20211117,1002,2255,2260,2255,2260,143317
|
|
20211117,1003,2260,2265,2255,2260,1036930
|
|
20211117,1004,2260,2265,2255,2260,508577
|
|
20211117,1005,2260,2260,2255,2255,339073
|
|
20211117,1006,2260,2265,2255,2260,264498
|
|
20211117,1007,2260,2265,2260,2265,17987
|
|
20211117,1008,2265,2265,2260,2260,7654
|
|
20211117,1009,2265,2265,2260,2265,13021
|
|
20211117,1010,2265,2265,2260,2260,17243
|
|
20211117,1011,2265,2265,2260,2260,17662
|
|
20211117,1012,2265,2265,2260,2265,47340
|
|
20211117,1013,2265,2265,2260,2265,44754
|
|
20211117,1014,2260,2270,2260,2265,2771494
|
|
20211117,1015,2270,2270,2260,2265,228162
|
|
20211117,1016,2260,2265,2260,2265,6639
|
|
20211117,1017,2260,2265,2255,2260,909066
|
|
20211117,1018,2260,2265,2255,2260,257696
|
|
20211117,1019,2260,2265,2260,2265,59800
|
|
20211117,1020,2265,2265,2255,2265,188163
|
|
20211117,1021,2260,2265,2255,2260,437748
|
|
20211117,1022,2255,2265,2255,2260,19090
|
|
20211117,1023,2255,2260,2255,2255,14054
|
|
20211117,1024,2260,2265,2255,2260,1064965
|
|
20211117,1025,2260,2260,2255,2260,9219
|
|
20211117,1026,2260,2265,2255,2260,311552
|
|
20211117,1027,2255,2265,2255,2260,349366
|
|
20211117,1028,2260,2265,2255,2260,106054
|
|
20211117,1029,2265,2265,2260,2265,3957
|
|
20211117,1030,2260,2265,2260,2265,29107
|
|
20211117,1031,2260,2265,2260,2260,32837
|
|
20211117,1032,2260,2265,2260,2260,38574
|
|
20211117,1033,2260,2265,2260,2260,23918
|
|
20211117,1034,2260,2265,2260,2265,860
|
|
20211117,1035,2260,2265,2260,2265,33925
|
|
20211117,1036,2265,2265,2260,2265,293563
|
|
20211117,1037,2265,2270,2260,2270,1162635
|
|
20211117,1038,2270,2270,2265,2265,24992
|
|
20211117,1039,2265,2270,2265,2265,428152
|
|
20211117,1040,2265,2270,2260,2265,384992
|
|
20211117,1041,2270,2270,2265,2265,34877
|
|
20211117,1042,2270,2270,2265,2265,45645
|
|
20211117,1043,2265,2270,2265,2270,50422
|
|
20211117,1044,2270,2270,2265,2265,6463360
|
|
20211117,1045,2265,2270,2265,2270,4187310
|
|
20211117,1046,2270,2275,2265,2265,1212589
|
|
20211117,1047,2270,2270,2265,2265,12262
|
|
20211117,1048,2265,2270,2265,2265,52118
|
|
20211117,1049,2265,2270,2265,2265,115321
|
|
20211117,1050,2265,2270,2265,2265,33713
|
|
20211117,1051,2265,2270,2260,2265,760502
|
|
20211117,1052,2265,2265,2260,2265,379010
|
|
20211117,1053,2265,2270,2260,2260,489937
|
|
20211117,1054,2260,2265,2260,2265,326
|
|
20211117,1055,2265,2265,2260,2260,18131
|
|
20211117,1056,2265,2265,2260,2260,748601
|
|
20211117,1057,2260,2265,2260,2260,53775
|
|
20211117,1058,2265,2265,2260,2265,10018
|
|
20211117,1059,2260,2270,2260,2265,449125
|
|
20211117,1100,2265,2270,2260,2265,311316
|
|
20211117,1101,2265,2265,2260,2260,3948
|
|
20211117,1102,2265,2265,2260,2265,11432
|
|
20211117,1103,2265,2265,2260,2265,8471
|
|
20211117,1104,2265,2270,2260,2270,1098811
|
|
20211117,1105,2265,2270,2265,2265,13247
|
|
20211117,1106,2270,2270,2265,2270,15166
|
|
20211117,1107,2270,2270,2265,2265,1431
|
|
20211117,1108,2265,2270,2260,2265,544746
|
|
20211117,1109,2265,2265,2260,2265,283710
|
|
20211117,1110,2265,2265,2260,2265,24247
|
|
20211117,1111,2260,2265,2260,2265,28761
|
|
20211117,1112,2260,2270,2260,2260,311072
|
|
20211117,1113,2265,2265,2260,2265,1236
|
|
20211117,1114,2260,2265,2260,2265,1109
|
|
20211117,1115,2265,2265,2260,2260,20958
|
|
20211117,1116,2260,2265,2260,2265,63305
|
|
20211117,1117,2265,2265,2260,2260,1068
|
|
20211117,1118,2265,2265,2260,2260,43277
|
|
20211117,1119,2260,2265,2260,2265,30047
|
|
20211117,1120,2260,2265,2260,2260,947
|
|
20211117,1121,2260,2265,2260,2260,39094
|
|
20211117,1122,2260,2265,2260,2265,30544
|
|
20211117,1123,2260,2265,2260,2265,1910
|
|
20211117,1124,2260,2265,2260,2265,15970
|
|
20211117,1125,2260,2265,2260,2265,4754
|
|
20211117,1126,2265,2265,2260,2260,9678
|
|
20211117,1127,2265,2265,2260,2260,15817
|
|
20211117,1128,2265,2265,2260,2260,10480
|
|
20211117,1129,2260,2265,2260,2265,118982
|
|
20211117,1130,2265,2265,2260,2265,62453
|
|
20211117,1131,2260,2265,2255,2260,1393193
|
|
20211117,1132,2265,2265,2260,2265,15432
|
|
20211117,1133,2260,2265,2260,2260,6892
|
|
20211117,1134,2260,2265,2260,2260,25614
|
|
20211117,1135,2265,2265,2260,2265,61
|
|
20211117,1136,2265,2265,2260,2265,13452
|
|
20211117,1137,2260,2265,2260,2265,14361
|
|
20211117,1138,2265,2265,2260,2260,14216
|
|
20211117,1139,2265,2265,2260,2260,6511
|
|
20211117,1140,2260,2265,2260,2265,12809
|
|
20211117,1141,2265,2265,2260,2265,22111
|
|
20211117,1142,2265,2265,2260,2260,8300
|
|
20211117,1143,2260,2265,2260,2260,47840
|
|
20211117,1144,2260,2265,2260,2260,5251
|
|
20211117,1145,2260,2265,2260,2265,7958
|
|
20211117,1146,2260,2265,2260,2260,224063
|
|
20211117,1147,2265,2275,2265,2270,8188577
|
|
20211117,1148,2270,2275,2270,2270,10033
|
|
20211117,1149,2275,2275,2265,2270,832434
|
|
20211117,1150,2270,2275,2270,2270,152190
|
|
20211117,1151,2270,2275,2270,2275,22817
|
|
20211117,1152,2270,2275,2270,2270,210353
|
|
20211117,1153,2270,2275,2270,2270,130487
|
|
20211117,1154,2270,2275,2270,2275,36207
|
|
20211117,1155,2275,2275,2270,2270,6364
|
|
20211117,1156,2270,2275,2270,2275,17170
|
|
20211117,1157,2270,2275,2270,2275,26823
|
|
20211117,1158,2270,2275,2270,2275,31985
|
|
20211117,1159,2275,2275,2270,2270,31314
|
|
20211117,1200,2270,2275,2270,2275,14530
|
|
20211117,1201,2270,2275,2270,2270,434977
|
|
20211117,1202,2275,2275,2265,2270,245948
|
|
20211117,1203,2265,2270,2265,2270,3047
|
|
20211117,1204,2265,2270,2265,2270,1106
|
|
20211117,1205,2270,2270,2265,2265,1760
|
|
20211117,1206,2270,2270,2265,2270,1610
|
|
20211117,1207,2265,2270,2265,2270,1596
|
|
20211117,1208,2270,2270,2265,2265,7809
|
|
20211117,1209,2270,2275,2265,2270,427642
|
|
20211117,1210,2270,2275,2265,2270,176634
|
|
20211117,1211,2270,2270,2265,2265,171535
|
|
20211117,1212,2270,2275,2270,2270,57929
|
|
20211117,1213,2270,2275,2270,2275,6831
|
|
20211117,1214,2270,2275,2270,2275,25386
|
|
20211117,1215,2275,2275,2270,2270,81812
|
|
20211117,1216,2270,2275,2270,2275,11477
|
|
20211117,1217,2270,2275,2270,2275,2679
|
|
20211117,1218,2270,2275,2270,2275,15077
|
|
20211117,1219,2275,2275,2270,2275,1635331
|
|
20211117,1220,2275,2275,2270,2275,2662135
|
|
20211117,1221,2270,2280,2270,2275,323941
|
|
20211117,1222,2275,2280,2270,2280,1358232
|
|
20211117,1223,2280,2280,2275,2275,66145
|
|
20211117,1224,2275,2280,2275,2280,51248
|
|
20211117,1225,2275,2280,2275,2280,55063
|
|
20211117,1226,2275,2280,2275,2280,3860
|
|
20211117,1227,2275,2280,2275,2280,10268
|
|
20211117,1228,2275,2280,2275,2275,4217
|
|
20211117,1229,2275,2280,2275,2275,19266
|
|
20211117,1230,2275,2280,2275,2280,10132
|
|
20211117,1231,2275,2280,2275,2275,22565
|
|
20211117,1232,2275,2280,2275,2280,62438
|
|
20211117,1233,2275,2280,2275,2275,9354
|
|
20211117,1234,2275,2280,2275,2275,307413
|
|
20211117,1235,2275,2275,2270,2275,2320115
|
|
20211117,1236,2275,2275,2270,2275,274741
|
|
20211117,1237,2275,2275,2270,2275,1073
|
|
20211117,1238,2275,2275,2270,2275,14615
|
|
20211117,1239,2275,2275,2270,2270,46123
|
|
20211117,1240,2270,2275,2270,2275,11468
|
|
20211117,1241,2270,2275,2270,2270,9217
|
|
20211117,1242,2275,2275,2270,2270,67427
|
|
20211117,1243,2270,2275,2270,2270,5786
|
|
20211117,1244,2275,2275,2270,2270,815556
|
|
20211117,1245,2275,2275,2270,2275,7331
|
|
20211117,1246,2275,2275,2270,2270,2713
|
|
20211117,1247,2270,2275,2270,2270,69406
|
|
20211117,1248,2270,2275,2270,2270,7031
|
|
20211117,1249,2270,2275,2270,2270,23450
|
|
20211117,1250,2270,2275,2270,2275,13834
|
|
20211117,1251,2275,2275,2270,2270,7457
|
|
20211117,1252,2270,2275,2270,2275,5361
|
|
20211117,1253,2275,2275,2270,2270,56548
|
|
20211117,1254,2270,2275,2270,2275,27213
|
|
20211117,1255,2270,2275,2270,2275,10550
|
|
20211117,1256,2270,2275,2270,2270,8661
|
|
20211117,1257,2270,2275,2270,2270,14233
|
|
20211117,1258,2275,2275,2270,2275,5601
|
|
20211117,1259,2275,2275,2270,2270,26749
|
|
20211117,1300,2275,2275,2270,2275,17007
|
|
20211117,1301,2270,2275,2270,2275,10328
|
|
20211117,1302,2275,2275,2270,2275,4713
|
|
20211117,1303,2270,2275,2270,2270,43351
|
|
20211117,1304,2270,2275,2270,2270,39866
|
|
20211117,1305,2270,2275,2270,2270,9
|
|
20211117,1306,2270,2275,2270,2270,15881
|
|
20211117,1307,2270,2270,2270,2270,24612
|
|
20211117,1308,2270,2275,2270,2270,8263
|
|
20211117,1309,2270,2275,2270,2270,284
|
|
20211117,1310,2275,2280,2270,2280,1513864
|
|
20211117,1311,2280,2280,2275,2275,38325
|
|
20211117,1312,2275,2280,2275,2275,38480
|
|
20211117,1313,2275,2280,2275,2275,19557
|
|
20211117,1314,2280,2280,2275,2275,29730
|
|
20211117,1315,2280,2280,2275,2275,320777
|
|
20211117,1316,2275,2280,2275,2275,165288
|
|
20211117,1317,2280,2280,2275,2275,8779
|
|
20211117,1318,2275,2280,2275,2275,184298
|
|
20211117,1319,2275,2275,2270,2275,669662
|
|
20211117,1320,2270,2275,2270,2275,340476
|
|
20211117,1321,2270,2275,2270,2270,9630
|
|
20211117,1322,2270,2275,2270,2270,23840
|
|
20211117,1323,2270,2275,2270,2270,76320
|
|
20211117,1324,2270,2275,2270,2270,22548
|
|
20211117,1325,2270,2275,2270,2275,26365
|
|
20211117,1326,2275,2275,2270,2270,6358
|
|
20211117,1327,2270,2275,2270,2275,19821
|
|
20211117,1328,2270,2275,2270,2275,695416
|
|
20211117,1329,2275,2275,2270,2275,709102
|
|
20211117,1330,2275,2280,2270,2280,350218
|
|
20211117,1331,2280,2280,2275,2280,16169
|
|
20211117,1332,2275,2275,2270,2275,15449
|
|
20211117,1333,2275,2275,2270,2275,15906
|
|
20211117,1334,2270,2275,2270,2275,8058
|
|
20211117,1335,2275,2275,2270,2275,569
|
|
20211117,1336,2275,2280,2270,2270,388827
|
|
20211117,1337,2275,2280,2270,2275,49670
|
|
20211117,1338,2270,2275,2270,2275,256127
|
|
20211117,1339,2275,2275,2270,2270,5263
|
|
20211117,1340,2270,2275,2270,2270,14008
|
|
20211117,1341,2270,2275,2270,2270,7055
|
|
20211117,1342,2270,2275,2270,2275,2161
|
|
20211117,1343,2270,2275,2270,2275,1220
|
|
20211117,1344,2275,2275,2270,2275,1057
|
|
20211117,1345,2275,2275,2270,2270,501655
|
|
20211117,1346,2275,2275,2270,2275,590483
|
|
20211117,1347,2275,2280,2270,2275,442363
|
|
20211117,1348,2275,2275,2270,2275,85952
|
|
20211117,1349,2270,2280,2270,2280,74674
|
|
20211117,1350,2275,2275,2270,2270,48998
|
|
20211117,1351,2270,2270,2270,2270,2304
|
|
20211117,1352,2275,2275,2275,2275,10726
|
|
20211117,1353,2275,2275,2270,2275,100
|
|
20211117,1354,2275,2275,2270,2270,2709
|
|
20211117,1355,2270,2275,2270,2270,15006
|
|
20211117,1356,2270,2275,2270,2270,8535
|
|
20211117,1357,2275,2275,2270,2275,1770
|
|
20211117,1358,2270,2275,2270,2270,22701
|
|
20211117,1359,2275,2275,2270,2270,14578
|
|
20211117,1400,2270,2275,2270,2275,24039
|
|
20211117,1401,2270,2275,2265,2265,1622185
|
|
20211117,1402,2270,2270,2265,2270,59919
|
|
20211117,1403,2265,2275,2265,2270,1150930
|
|
20211117,1404,2270,2275,2265,2275,252972
|
|
20211117,1405,2270,2275,2270,2275,4222
|
|
20211117,1406,2270,2275,2270,2275,1572
|
|
20211117,1407,2270,2275,2270,2275,231
|
|
20211117,1408,2275,2275,2270,2270,29920
|
|
20211117,1409,2270,2275,2270,2270,5831
|
|
20211117,1410,2270,2275,2270,2270,6255
|
|
20211117,1411,2270,2275,2270,2270,12333
|
|
20211117,1412,2275,2275,2270,2275,5836
|
|
20211117,1413,2275,2280,2275,2280,1009407
|
|
20211117,1414,2280,2280,2275,2275,18684
|
|
20211117,1415,2275,2280,2275,2275,25514
|
|
20211117,1416,2275,2280,2275,2275,68204
|
|
20211117,1417,2280,2280,2275,2280,2162
|
|
20211117,1418,2275,2285,2275,2280,5082769
|
|
20211117,1419,2275,2285,2275,2280,33959
|
|
20211117,1420,2280,2285,2280,2285,80237
|
|
20211117,1421,2280,2285,2280,2280,29850
|
|
20211117,1422,2285,2285,2280,2280,66112
|
|
20211117,1423,2280,2285,2275,2280,774267
|
|
20211117,1424,2280,2280,2275,2280,96718
|
|
20211117,1425,2280,2280,2275,2280,17984
|
|
20211117,1426,2280,2285,2280,2285,231394
|
|
20211117,1427,2280,2285,2275,2280,100503
|
|
20211117,1428,2285,2285,2275,2285,102904
|
|
20211117,1429,2280,2285,2280,2280,41718
|
|
20211117,1430,2280,2285,2275,2280,60380
|
|
20211117,1431,2285,2285,2275,2280,101121
|
|
20211117,1432,2275,2285,2275,2285,284462
|
|
20211117,1433,2285,2285,2275,2275,121067
|
|
20211117,1434,2275,2280,2275,2280,16443
|
|
20211117,1435,2275,2280,2275,2275,76293
|
|
20211117,1436,2275,2280,2275,2275,7941
|
|
20211117,1437,2275,2280,2275,2280,8588
|
|
20211117,1438,2280,2280,2275,2280,4141
|
|
20211117,1439,2280,2280,2275,2280,216265
|
|
20211117,1440,2280,2280,2275,2280,101460
|
|
20211117,1441,2275,2280,2275,2275,2366
|
|
20211117,1442,2280,2280,2275,2275,27553
|
|
20211117,1443,2280,2280,2275,2280,51613
|
|
20211117,1444,2275,2280,2275,2275,24294
|
|
20211117,1445,2280,2280,2275,2280,29979
|
|
20211117,1446,2280,2285,2275,2280,649629
|
|
20211117,1447,2280,2285,2275,2280,118895
|
|
20211117,1448,2285,2285,2280,2285,51331
|
|
20211117,1449,2285,2285,2280,2285,3991
|
|
20211117,1450,2285,2285,2280,2280,131946
|
|
20211117,1451,2285,2285,2280,2285,189751
|
|
20211117,1452,2280,2285,2280,2285,30215
|
|
20211117,1453,2285,2285,2280,2285,5595
|
|
20211117,1454,2280,2290,2280,2290,3115652
|
|
20211117,1455,2290,2290,2280,2285,175785
|
|
20211117,1456,2285,2290,2285,2285,397924
|
|
20211117,1457,2285,2290,2285,2290,98330
|
|
20211117,1458,2290,2290,2280,2285,608609
|
|
20211117,1459,2280,2285,2280,2285,20582
|
|
20211117,1500,2285,2285,2280,2285,312874
|
|
20211117,1501,2285,2290,2285,2290,16079
|
|
20211117,1502,2290,2290,2285,2290,29885
|
|
20211117,1503,2285,2290,2285,2285,47624
|
|
20211117,1504,2285,2290,2285,2285,76688
|
|
20211117,1505,2285,2290,2285,2290,42182
|
|
20211117,1506,2290,2290,2285,2290,47055
|
|
20211117,1507,2290,2290,2280,2285,1204303
|
|
20211117,1508,2285,2290,2280,2285,149695
|
|
20211117,1509,2280,2285,2280,2285,598355
|
|
20211117,1510,2285,2285,2280,2285,505675
|
|
20211117,1511,2280,2285,2280,2280,41153
|
|
20211117,1512,2280,2285,2280,2280,9638
|
|
20211117,1513,2280,2285,2280,2280,382680
|
|
20211117,1514,2280,2285,2280,2285,70179
|
|
20211117,1515,2280,2285,2280,2280,132783
|
|
20211117,1516,2285,2285,2280,2285,17250
|
|
20211117,1517,2285,2285,2280,2285,31717
|
|
20211117,1518,2285,2285,2280,2285,11395
|
|
20211117,1519,2280,2285,2280,2285,64677
|
|
20211117,1520,2280,2285,2280,2285,303705
|
|
20211117,1530,2280,2280,2280,2280,3322628
|