383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211118,1001,2290,2300,2285,2295,4105054
|
|
20211118,1002,2295,2305,2290,2300,2511735
|
|
20211118,1003,2300,2305,2290,2295,2193237
|
|
20211118,1004,2295,2300,2295,2300,407198
|
|
20211118,1005,2300,2310,2295,2310,2360479
|
|
20211118,1006,2310,2310,2300,2300,2233641
|
|
20211118,1007,2305,2305,2300,2300,703724
|
|
20211118,1008,2300,2305,2295,2300,1937642
|
|
20211118,1009,2305,2305,2300,2300,511759
|
|
20211118,1010,2300,2300,2290,2295,1592835
|
|
20211118,1011,2290,2295,2290,2295,1509379
|
|
20211118,1012,2290,2295,2285,2285,761821
|
|
20211118,1013,2285,2290,2285,2285,574863
|
|
20211118,1014,2285,2290,2285,2290,397271
|
|
20211118,1015,2290,2290,2285,2290,169058
|
|
20211118,1016,2290,2295,2285,2290,5045607
|
|
20211118,1017,2290,2300,2285,2300,596942
|
|
20211118,1018,2300,2300,2295,2295,60187
|
|
20211118,1019,2295,2300,2290,2295,769177
|
|
20211118,1020,2300,2300,2295,2295,363995
|
|
20211118,1021,2295,2295,2285,2295,819037
|
|
20211118,1022,2295,2295,2290,2290,46236
|
|
20211118,1023,2295,2300,2290,2300,330974
|
|
20211118,1024,2300,2300,2295,2295,106919
|
|
20211118,1025,2300,2305,2295,2305,2959337
|
|
20211118,1026,2300,2305,2295,2300,502217
|
|
20211118,1027,2300,2300,2295,2300,33575
|
|
20211118,1028,2300,2305,2295,2295,757121
|
|
20211118,1029,2300,2305,2295,2300,177005
|
|
20211118,1030,2295,2305,2295,2305,510142
|
|
20211118,1031,2300,2305,2300,2305,871386
|
|
20211118,1032,2305,2310,2300,2310,2187974
|
|
20211118,1033,2310,2310,2305,2305,291846
|
|
20211118,1034,2305,2310,2305,2305,1195650
|
|
20211118,1035,2305,2310,2305,2305,172678
|
|
20211118,1036,2305,2315,2305,2315,5006749
|
|
20211118,1037,2310,2315,2310,2315,149835
|
|
20211118,1038,2315,2315,2310,2315,60716
|
|
20211118,1039,2315,2315,2305,2310,1276604
|
|
20211118,1040,2310,2315,2305,2305,198577
|
|
20211118,1041,2310,2310,2305,2310,59969
|
|
20211118,1042,2310,2310,2300,2305,1104662
|
|
20211118,1043,2300,2310,2300,2305,572328
|
|
20211118,1044,2310,2310,2305,2305,254218
|
|
20211118,1045,2310,2315,2305,2310,1154684
|
|
20211118,1046,2310,2310,2305,2310,78787
|
|
20211118,1047,2310,2310,2305,2310,18195
|
|
20211118,1048,2305,2315,2305,2310,705739
|
|
20211118,1049,2305,2310,2305,2305,59427
|
|
20211118,1050,2305,2310,2305,2305,695445
|
|
20211118,1051,2305,2310,2300,2300,752063
|
|
20211118,1052,2305,2305,2300,2300,82473
|
|
20211118,1053,2305,2310,2300,2310,539756
|
|
20211118,1054,2305,2310,2300,2305,194598
|
|
20211118,1055,2300,2305,2300,2300,933085
|
|
20211118,1056,2300,2300,2295,2300,45809
|
|
20211118,1057,2300,2300,2295,2295,126535
|
|
20211118,1058,2300,2300,2290,2295,1592838
|
|
20211118,1059,2295,2300,2295,2295,101364
|
|
20211118,1100,2300,2300,2295,2295,18190
|
|
20211118,1101,2300,2300,2295,2300,10867
|
|
20211118,1102,2295,2300,2295,2300,10610
|
|
20211118,1103,2295,2300,2295,2295,65515
|
|
20211118,1104,2295,2300,2290,2295,711930
|
|
20211118,1105,2290,2300,2290,2295,190456
|
|
20211118,1106,2290,2300,2290,2300,388646
|
|
20211118,1107,2300,2300,2290,2290,219910
|
|
20211118,1108,2290,2295,2290,2295,18494
|
|
20211118,1109,2295,2295,2290,2295,16761
|
|
20211118,1110,2295,2300,2290,2300,457307
|
|
20211118,1111,2300,2300,2295,2295,142114
|
|
20211118,1112,2295,2300,2295,2300,77564
|
|
20211118,1113,2300,2300,2295,2300,49997
|
|
20211118,1114,2300,2300,2295,2300,81959
|
|
20211118,1115,2300,2300,2295,2295,142794
|
|
20211118,1116,2300,2300,2295,2300,9215
|
|
20211118,1117,2300,2305,2295,2305,862039
|
|
20211118,1118,2305,2305,2300,2305,5350
|
|
20211118,1119,2300,2305,2295,2300,635543
|
|
20211118,1120,2300,2300,2295,2295,96060
|
|
20211118,1121,2300,2300,2295,2295,28859
|
|
20211118,1122,2300,2300,2295,2300,62093
|
|
20211118,1123,2295,2300,2295,2300,1174270
|
|
20211118,1124,2300,2300,2295,2295,51074
|
|
20211118,1125,2300,2300,2295,2300,77003
|
|
20211118,1126,2295,2300,2290,2295,104703
|
|
20211118,1127,2295,2295,2285,2290,2300024
|
|
20211118,1128,2290,2295,2285,2295,108895
|
|
20211118,1129,2290,2295,2290,2290,78518
|
|
20211118,1130,2290,2295,2285,2290,258908
|
|
20211118,1131,2290,2295,2285,2290,380516
|
|
20211118,1132,2290,2290,2285,2285,33300
|
|
20211118,1133,2290,2290,2285,2285,8071
|
|
20211118,1134,2285,2290,2285,2290,60367
|
|
20211118,1135,2290,2290,2285,2285,274117
|
|
20211118,1136,2285,2290,2285,2290,27833
|
|
20211118,1137,2285,2290,2285,2285,111595
|
|
20211118,1138,2285,2290,2285,2290,11139
|
|
20211118,1139,2290,2290,2285,2285,21339
|
|
20211118,1140,2285,2290,2285,2285,2091128
|
|
20211118,1141,2290,2290,2280,2285,1344009
|
|
20211118,1142,2290,2290,2285,2285,26455
|
|
20211118,1143,2285,2290,2285,2290,43031
|
|
20211118,1144,2285,2290,2285,2290,38891
|
|
20211118,1145,2285,2290,2285,2290,35126
|
|
20211118,1146,2285,2290,2285,2285,140542
|
|
20211118,1147,2285,2290,2285,2285,19470
|
|
20211118,1148,2285,2290,2285,2285,15909
|
|
20211118,1149,2290,2290,2285,2285,340382
|
|
20211118,1150,2285,2290,2285,2290,3073
|
|
20211118,1151,2285,2290,2285,2285,3552
|
|
20211118,1152,2285,2290,2280,2290,1157450
|
|
20211118,1153,2290,2290,2285,2285,52686
|
|
20211118,1154,2290,2290,2285,2290,13831
|
|
20211118,1155,2290,2290,2285,2290,845155
|
|
20211118,1156,2290,2290,2285,2285,16069
|
|
20211118,1157,2285,2290,2285,2290,4067
|
|
20211118,1158,2290,2295,2285,2295,111741
|
|
20211118,1159,2295,2295,2285,2290,97202
|
|
20211118,1200,2290,2290,2285,2290,12348
|
|
20211118,1201,2290,2290,2285,2290,2428
|
|
20211118,1202,2285,2290,2285,2290,29278
|
|
20211118,1203,2290,2290,2285,2290,10603
|
|
20211118,1204,2290,2295,2285,2290,260326
|
|
20211118,1205,2290,2290,2285,2290,17322
|
|
20211118,1206,2285,2290,2280,2285,734077
|
|
20211118,1207,2285,2285,2280,2285,371855
|
|
20211118,1208,2285,2285,2280,2280,288717
|
|
20211118,1209,2280,2285,2275,2275,1035471
|
|
20211118,1210,2280,2285,2275,2280,1362871
|
|
20211118,1211,2280,2285,2275,2280,57571
|
|
20211118,1212,2285,2285,2280,2285,13238
|
|
20211118,1213,2280,2285,2280,2280,39579
|
|
20211118,1214,2285,2285,2280,2285,16803
|
|
20211118,1215,2285,2285,2280,2285,7070
|
|
20211118,1216,2285,2285,2280,2280,26749
|
|
20211118,1217,2280,2290,2280,2290,520179
|
|
20211118,1218,2285,2290,2285,2290,41299
|
|
20211118,1219,2290,2290,2285,2285,46121
|
|
20211118,1220,2290,2295,2285,2290,843857
|
|
20211118,1221,2290,2295,2285,2285,164529
|
|
20211118,1222,2285,2295,2285,2290,34499
|
|
20211118,1223,2295,2295,2285,2290,145556
|
|
20211118,1224,2295,2295,2290,2295,44339
|
|
20211118,1225,2295,2295,2290,2290,3878
|
|
20211118,1226,2290,2295,2285,2290,186567
|
|
20211118,1227,2290,2295,2285,2290,21230
|
|
20211118,1228,2285,2290,2285,2290,21325
|
|
20211118,1229,2290,2290,2285,2285,1207
|
|
20211118,1230,2285,2290,2285,2285,114015
|
|
20211118,1231,2290,2290,2285,2285,1936
|
|
20211118,1232,2285,2290,2280,2285,662694
|
|
20211118,1233,2290,2290,2280,2285,41583
|
|
20211118,1234,2285,2285,2280,2285,176911
|
|
20211118,1235,2285,2285,2280,2285,14172
|
|
20211118,1236,2285,2285,2280,2285,8159
|
|
20211118,1237,2280,2285,2280,2285,17116
|
|
20211118,1238,2280,2285,2280,2285,5430
|
|
20211118,1239,2285,2285,2280,2280,28340
|
|
20211118,1240,2280,2285,2280,2285,536
|
|
20211118,1241,2285,2285,2280,2285,113820
|
|
20211118,1242,2285,2285,2280,2285,3586
|
|
20211118,1243,2285,2285,2280,2285,25126
|
|
20211118,1244,2285,2285,2280,2280,93807
|
|
20211118,1245,2280,2285,2280,2280,83351
|
|
20211118,1246,2280,2285,2275,2280,1176810
|
|
20211118,1247,2280,2280,2275,2275,50048
|
|
20211118,1248,2275,2280,2275,2280,84841
|
|
20211118,1249,2280,2285,2275,2280,544268
|
|
20211118,1250,2280,2280,2275,2280,44784
|
|
20211118,1251,2280,2280,2275,2280,22270
|
|
20211118,1252,2275,2280,2275,2275,35313
|
|
20211118,1253,2275,2280,2275,2275,36629
|
|
20211118,1254,2280,2280,2275,2280,103461
|
|
20211118,1255,2275,2280,2275,2280,63265
|
|
20211118,1256,2275,2280,2275,2275,1326550
|
|
20211118,1257,2275,2280,2270,2280,140858
|
|
20211118,1258,2275,2280,2275,2280,15765
|
|
20211118,1259,2280,2280,2275,2275,20011
|
|
20211118,1300,2280,2280,2275,2280,12689
|
|
20211118,1301,2275,2280,2275,2280,11122
|
|
20211118,1302,2275,2280,2275,2280,6091
|
|
20211118,1303,2275,2280,2275,2280,4154
|
|
20211118,1304,2280,2280,2275,2275,11518
|
|
20211118,1305,2280,2280,2275,2280,22820
|
|
20211118,1306,2280,2280,2275,2275,244763
|
|
20211118,1307,2280,2280,2275,2275,18999
|
|
20211118,1308,2275,2280,2275,2280,3439
|
|
20211118,1309,2280,2280,2275,2275,13330
|
|
20211118,1310,2275,2280,2275,2275,26878
|
|
20211118,1311,2275,2280,2275,2280,193248
|
|
20211118,1312,2280,2280,2275,2280,2378
|
|
20211118,1313,2280,2280,2275,2280,2877
|
|
20211118,1314,2280,2280,2275,2275,7992
|
|
20211118,1315,2275,2280,2275,2275,34697
|
|
20211118,1316,2280,2280,2275,2280,6365
|
|
20211118,1317,2280,2280,2275,2280,28615
|
|
20211118,1318,2280,2280,2275,2275,70044
|
|
20211118,1319,2275,2280,2275,2275,809
|
|
20211118,1320,2280,2280,2275,2280,807
|
|
20211118,1321,2280,2285,2275,2280,997093
|
|
20211118,1322,2275,2280,2275,2280,430551
|
|
20211118,1323,2280,2285,2275,2285,306271
|
|
20211118,1324,2280,2285,2280,2285,33804
|
|
20211118,1325,2280,2285,2280,2285,41241
|
|
20211118,1326,2285,2285,2280,2280,7410
|
|
20211118,1327,2280,2285,2280,2285,2033
|
|
20211118,1328,2285,2285,2280,2285,31715
|
|
20211118,1329,2285,2285,2280,2280,10369
|
|
20211118,1330,2285,2285,2280,2285,35165
|
|
20211118,1331,2285,2290,2280,2285,1359678
|
|
20211118,1332,2290,2290,2280,2280,84711
|
|
20211118,1333,2285,2290,2285,2290,16954
|
|
20211118,1334,2290,2290,2285,2285,9399
|
|
20211118,1335,2285,2290,2285,2290,6778
|
|
20211118,1336,2290,2290,2285,2285,265110
|
|
20211118,1337,2280,2285,2280,2285,6394
|
|
20211118,1338,2280,2290,2280,2285,204589
|
|
20211118,1339,2290,2290,2285,2285,22736
|
|
20211118,1340,2290,2290,2280,2285,125413
|
|
20211118,1341,2280,2290,2280,2290,63455
|
|
20211118,1342,2290,2290,2285,2285,1511
|
|
20211118,1343,2290,2290,2285,2285,14449
|
|
20211118,1344,2285,2290,2285,2290,159
|
|
20211118,1345,2290,2290,2285,2285,51815
|
|
20211118,1346,2285,2290,2280,2280,168314
|
|
20211118,1347,2280,2290,2280,2285,58704
|
|
20211118,1348,2285,2290,2285,2285,62008
|
|
20211118,1349,2285,2290,2285,2290,105005
|
|
20211118,1350,2290,2290,2280,2285,12301
|
|
20211118,1351,2285,2290,2280,2280,38343
|
|
20211118,1352,2280,2285,2280,2280,4116
|
|
20211118,1353,2285,2285,2280,2285,17172
|
|
20211118,1354,2285,2285,2280,2285,10577
|
|
20211118,1355,2280,2285,2280,2285,2683
|
|
20211118,1356,2285,2285,2280,2285,10919
|
|
20211118,1357,2285,2285,2280,2285,13006
|
|
20211118,1358,2285,2290,2280,2280,280473
|
|
20211118,1359,2280,2285,2280,2285,39162
|
|
20211118,1400,2285,2290,2285,2285,277932
|
|
20211118,1401,2285,2285,2280,2280,22980
|
|
20211118,1402,2280,2290,2280,2285,49586
|
|
20211118,1403,2290,2290,2285,2285,11318
|
|
20211118,1404,2290,2290,2285,2290,6855
|
|
20211118,1405,2290,2290,2280,2285,59633
|
|
20211118,1406,2280,2285,2275,2280,875246
|
|
20211118,1407,2280,2285,2280,2285,6780
|
|
20211118,1408,2280,2285,2275,2280,842945
|
|
20211118,1409,2280,2280,2275,2275,21976
|
|
20211118,1410,2275,2280,2275,2275,1041
|
|
20211118,1411,2275,2280,2275,2280,18105
|
|
20211118,1412,2280,2280,2275,2280,9266
|
|
20211118,1413,2280,2280,2275,2280,7820
|
|
20211118,1414,2280,2285,2275,2285,190090
|
|
20211118,1415,2280,2285,2280,2285,135911
|
|
20211118,1416,2285,2285,2280,2285,285203
|
|
20211118,1417,2280,2285,2280,2280,92097
|
|
20211118,1418,2285,2290,2280,2285,1026784
|
|
20211118,1419,2285,2290,2280,2290,321191
|
|
20211118,1420,2290,2290,2285,2290,28457
|
|
20211118,1421,2285,2290,2285,2285,1350
|
|
20211118,1422,2290,2290,2285,2285,99472
|
|
20211118,1423,2285,2290,2285,2290,16824
|
|
20211118,1424,2290,2295,2285,2290,2232969
|
|
20211118,1425,2295,2295,2285,2290,133477
|
|
20211118,1426,2290,2295,2290,2290,1863916
|
|
20211118,1427,2290,2295,2285,2290,44820
|
|
20211118,1428,2285,2290,2285,2285,8526
|
|
20211118,1429,2290,2290,2285,2285,1272028
|
|
20211118,1430,2285,2290,2285,2285,8590
|
|
20211118,1431,2290,2290,2280,2280,504586
|
|
20211118,1432,2280,2285,2280,2285,194527
|
|
20211118,1433,2285,2285,2280,2285,1434
|
|
20211118,1434,2285,2285,2280,2285,10482
|
|
20211118,1435,2280,2285,2280,2285,7759
|
|
20211118,1436,2280,2285,2280,2280,12773
|
|
20211118,1437,2280,2285,2280,2285,1964
|
|
20211118,1438,2285,2285,2280,2280,15721
|
|
20211118,1439,2280,2290,2280,2285,368135
|
|
20211118,1440,2290,2290,2285,2285,6064
|
|
20211118,1441,2290,2290,2285,2285,1317
|
|
20211118,1442,2285,2285,2280,2285,92290
|
|
20211118,1443,2285,2290,2280,2285,64249
|
|
20211118,1444,2285,2290,2285,2290,39840
|
|
20211118,1445,2285,2290,2280,2285,19593
|
|
20211118,1446,2285,2290,2280,2285,12472
|
|
20211118,1447,2285,2290,2285,2285,10686
|
|
20211118,1448,2285,2290,2285,2290,1666
|
|
20211118,1449,2285,2290,2285,2285,5877
|
|
20211118,1450,2290,2290,2285,2290,2373
|
|
20211118,1451,2290,2290,2285,2285,936
|
|
20211118,1452,2285,2295,2285,2290,1151170
|
|
20211118,1453,2290,2295,2285,2295,27126
|
|
20211118,1454,2295,2295,2285,2290,58020
|
|
20211118,1455,2290,2290,2285,2290,23037
|
|
20211118,1456,2290,2290,2285,2285,2115
|
|
20211118,1457,2285,2290,2285,2285,4380
|
|
20211118,1458,2285,2290,2285,2290,34221
|
|
20211118,1459,2285,2290,2285,2285,6057
|
|
20211118,1500,2290,2290,2285,2290,834533
|
|
20211118,1501,2285,2295,2285,2295,828883
|
|
20211118,1502,2295,2295,2290,2295,6035
|
|
20211118,1503,2295,2295,2290,2295,12714
|
|
20211118,1504,2290,2300,2290,2300,1944943
|
|
20211118,1505,2300,2300,2290,2295,486291
|
|
20211118,1506,2295,2300,2290,2295,250783
|
|
20211118,1507,2295,2295,2290,2295,7181
|
|
20211118,1508,2295,2295,2290,2290,2641
|
|
20211118,1509,2295,2295,2285,2290,426982
|
|
20211118,1510,2295,2295,2290,2290,60459
|
|
20211118,1511,2290,2295,2290,2295,10758
|
|
20211118,1512,2295,2295,2290,2290,14271
|
|
20211118,1513,2290,2295,2290,2295,590737
|
|
20211118,1514,2295,2295,2290,2290,104075
|
|
20211118,1515,2290,2295,2290,2290,38671
|
|
20211118,1516,2290,2295,2290,2290,10123
|
|
20211118,1517,2295,2295,2290,2295,4649
|
|
20211118,1518,2295,2300,2290,2295,812023
|
|
20211118,1519,2295,2300,2295,2295,18312
|
|
20211118,1520,2300,2300,2295,2295,411991
|
|
20211118,1521,2295,2300,2295,2295,121325
|
|
20211118,1522,2300,2300,2295,2300,60047
|
|
20211118,1523,2300,2300,2290,2290,120595
|
|
20211118,1524,2290,2300,2290,2295,116239
|
|
20211118,1525,2300,2300,2295,2295,2253
|
|
20211118,1526,2300,2300,2290,2295,29746
|
|
20211118,1527,2295,2295,2290,2295,600995
|
|
20211118,1528,2290,2295,2290,2290,24816
|
|
20211118,1529,2295,2295,2290,2295,4619
|
|
20211118,1530,2290,2295,2290,2295,55911
|
|
20211118,1531,2295,2295,2290,2295,2241
|
|
20211118,1532,2295,2295,2290,2295,12003
|
|
20211118,1533,2295,2300,2290,2295,507672
|
|
20211118,1534,2295,2300,2290,2290,46288
|
|
20211118,1535,2290,2295,2290,2295,593
|
|
20211118,1536,2290,2295,2290,2295,631
|
|
20211118,1537,2295,2295,2290,2295,715
|
|
20211118,1538,2295,2295,2290,2295,9565
|
|
20211118,1539,2290,2295,2290,2295,12527
|
|
20211118,1540,2295,2295,2290,2295,1079
|
|
20211118,1541,2290,2295,2290,2295,7088
|
|
20211118,1542,2295,2295,2290,2295,331
|
|
20211118,1543,2295,2295,2290,2295,4041
|
|
20211118,1544,2295,2295,2290,2290,12794
|
|
20211118,1545,2295,2295,2290,2290,19995
|
|
20211118,1546,2290,2295,2290,2295,252706
|
|
20211118,1547,2295,2295,2290,2290,77027
|
|
20211118,1548,2295,2295,2290,2290,1400
|
|
20211118,1549,2295,2295,2295,2295,9
|
|
20211118,1550,2290,2295,2290,2290,707
|
|
20211118,1551,2290,2295,2290,2295,4
|
|
20211118,1552,2295,2295,2290,2290,607
|
|
20211118,1553,2290,2295,2290,2295,2578
|
|
20211118,1554,2290,2295,2290,2290,236
|
|
20211118,1555,2290,2295,2290,2290,19241
|
|
20211118,1556,2290,2295,2290,2295,14573
|
|
20211118,1557,2290,2295,2290,2295,175188
|
|
20211118,1558,2295,2295,2285,2290,1873411
|
|
20211118,1559,2290,2295,2290,2290,18739
|
|
20211118,1600,2295,2295,2290,2290,5019
|
|
20211118,1601,2290,2295,2290,2295,18071
|
|
20211118,1602,2290,2295,2290,2295,37
|
|
20211118,1603,2295,2295,2290,2290,207
|
|
20211118,1604,2290,2295,2290,2295,1256
|
|
20211118,1605,2295,2295,2290,2290,3819
|
|
20211118,1606,2290,2295,2290,2290,9284
|
|
20211118,1607,2295,2295,2290,2290,60631
|
|
20211118,1608,2290,2295,2290,2295,10406
|
|
20211118,1609,2290,2295,2290,2290,93070
|
|
20211118,1610,2290,2290,2285,2290,1194675
|
|
20211118,1611,2290,2295,2285,2285,963871
|
|
20211118,1612,2290,2290,2285,2290,1530
|
|
20211118,1613,2290,2290,2285,2285,5391
|
|
20211118,1614,2285,2290,2285,2290,37112
|
|
20211118,1615,2290,2290,2285,2290,8110
|
|
20211118,1616,2290,2290,2285,2290,58926
|
|
20211118,1617,2290,2295,2285,2290,1009019
|
|
20211118,1618,2290,2295,2290,2290,9458
|
|
20211118,1619,2295,2295,2290,2290,30660
|
|
20211118,1620,2290,2295,2290,2295,44106
|
|
20211118,1630,2295,2295,2295,2295,2248225
|