383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211108,0901,2275,2290,2275,2290,3437124
|
|
20211108,0902,2290,2300,2285,2290,3075257
|
|
20211108,0903,2290,2295,2280,2290,1728505
|
|
20211108,0904,2285,2300,2285,2300,2780438
|
|
20211108,0905,2295,2300,2290,2295,912242
|
|
20211108,0906,2300,2305,2295,2305,2841861
|
|
20211108,0907,2300,2305,2300,2305,334765
|
|
20211108,0908,2300,2305,2295,2300,3565743
|
|
20211108,0909,2300,2305,2295,2300,942722
|
|
20211108,0910,2305,2310,2300,2310,1751097
|
|
20211108,0911,2305,2310,2300,2310,1524276
|
|
20211108,0912,2305,2315,2305,2315,1681069
|
|
20211108,0913,2315,2315,2305,2310,1102477
|
|
20211108,0914,2310,2315,2305,2310,505735
|
|
20211108,0915,2310,2315,2305,2310,1116193
|
|
20211108,0916,2305,2310,2300,2310,1193253
|
|
20211108,0917,2305,2315,2305,2310,965489
|
|
20211108,0918,2310,2310,2305,2310,235141
|
|
20211108,0919,2305,2315,2305,2310,1496407
|
|
20211108,0920,2310,2310,2305,2310,146963
|
|
20211108,0921,2310,2315,2310,2310,161792
|
|
20211108,0922,2315,2315,2305,2310,319889
|
|
20211108,0923,2305,2310,2305,2305,40549
|
|
20211108,0924,2310,2310,2305,2310,196058
|
|
20211108,0925,2310,2315,2305,2310,1116785
|
|
20211108,0926,2310,2315,2305,2310,363371
|
|
20211108,0927,2315,2315,2310,2310,505202
|
|
20211108,0928,2310,2315,2305,2310,254708
|
|
20211108,0929,2310,2315,2310,2315,165633
|
|
20211108,0930,2315,2315,2310,2315,76457
|
|
20211108,0931,2310,2320,2310,2320,2092308
|
|
20211108,0932,2320,2325,2315,2320,1789342
|
|
20211108,0933,2320,2325,2315,2325,2962336
|
|
20211108,0934,2325,2330,2320,2330,1599120
|
|
20211108,0935,2330,2330,2320,2325,668729
|
|
20211108,0936,2330,2330,2320,2325,1226571
|
|
20211108,0937,2325,2330,2320,2325,269662
|
|
20211108,0938,2320,2325,2315,2320,1351578
|
|
20211108,0939,2320,2325,2320,2320,202953
|
|
20211108,0940,2320,2325,2315,2320,496224
|
|
20211108,0941,2315,2325,2315,2320,913103
|
|
20211108,0942,2320,2325,2315,2320,455001
|
|
20211108,0943,2320,2325,2320,2325,121551
|
|
20211108,0944,2325,2325,2320,2325,408985
|
|
20211108,0945,2320,2325,2315,2315,198310
|
|
20211108,0946,2320,2325,2315,2320,481840
|
|
20211108,0947,2320,2325,2315,2320,196137
|
|
20211108,0948,2320,2325,2315,2320,259252
|
|
20211108,0949,2320,2325,2315,2320,245440
|
|
20211108,0950,2325,2325,2315,2325,125117
|
|
20211108,0951,2320,2325,2320,2320,22983
|
|
20211108,0952,2320,2325,2315,2315,459919
|
|
20211108,0953,2315,2325,2315,2315,525545
|
|
20211108,0954,2320,2325,2315,2325,91513
|
|
20211108,0955,2320,2325,2320,2325,19098
|
|
20211108,0956,2320,2330,2320,2330,1616751
|
|
20211108,0957,2330,2330,2325,2330,373601
|
|
20211108,0958,2325,2335,2325,2330,2393210
|
|
20211108,0959,2330,2330,2325,2325,272453
|
|
20211108,1000,2325,2330,2325,2325,100699
|
|
20211108,1001,2325,2330,2320,2325,1864383
|
|
20211108,1002,2320,2325,2320,2325,78989
|
|
20211108,1003,2320,2325,2315,2320,798998
|
|
20211108,1004,2315,2325,2315,2320,409126
|
|
20211108,1005,2320,2325,2315,2325,116141
|
|
20211108,1006,2325,2325,2315,2320,322974
|
|
20211108,1007,2320,2325,2320,2320,12932
|
|
20211108,1008,2320,2325,2320,2325,14763
|
|
20211108,1009,2320,2325,2320,2320,34041
|
|
20211108,1010,2320,2325,2320,2320,55748
|
|
20211108,1011,2325,2325,2320,2325,85527
|
|
20211108,1012,2325,2325,2320,2320,10074
|
|
20211108,1013,2320,2325,2320,2325,3495
|
|
20211108,1014,2320,2325,2320,2320,15809
|
|
20211108,1015,2325,2325,2320,2325,22006
|
|
20211108,1016,2320,2325,2320,2320,24930
|
|
20211108,1017,2320,2325,2320,2320,62433
|
|
20211108,1018,2320,2325,2320,2325,665949
|
|
20211108,1019,2320,2325,2315,2320,563704
|
|
20211108,1020,2320,2320,2310,2315,2670871
|
|
20211108,1021,2320,2320,2315,2315,190647
|
|
20211108,1022,2315,2325,2315,2320,1116981
|
|
20211108,1023,2320,2325,2320,2320,573180
|
|
20211108,1024,2325,2325,2320,2325,67973
|
|
20211108,1025,2320,2325,2320,2325,77623
|
|
20211108,1026,2325,2325,2320,2325,56186
|
|
20211108,1027,2325,2330,2320,2330,2503607
|
|
20211108,1028,2325,2330,2320,2325,110033
|
|
20211108,1029,2325,2325,2320,2325,26706
|
|
20211108,1030,2320,2325,2320,2320,7990
|
|
20211108,1031,2325,2325,2315,2325,1413486
|
|
20211108,1032,2325,2325,2320,2325,62141
|
|
20211108,1033,2325,2325,2320,2320,5710
|
|
20211108,1034,2325,2325,2320,2320,19765
|
|
20211108,1035,2325,2325,2320,2325,566126
|
|
20211108,1036,2325,2325,2315,2320,1240754
|
|
20211108,1037,2320,2325,2315,2320,370699
|
|
20211108,1038,2320,2325,2315,2320,276414
|
|
20211108,1039,2320,2320,2315,2315,70386
|
|
20211108,1040,2315,2325,2315,2320,245604
|
|
20211108,1041,2320,2320,2310,2315,1463828
|
|
20211108,1042,2315,2320,2310,2315,30232
|
|
20211108,1043,2320,2325,2315,2325,564746
|
|
20211108,1044,2320,2325,2320,2325,41264
|
|
20211108,1045,2325,2325,2315,2320,81066
|
|
20211108,1046,2320,2320,2315,2320,6493
|
|
20211108,1047,2315,2320,2310,2310,541829
|
|
20211108,1048,2315,2320,2310,2315,374324
|
|
20211108,1049,2315,2315,2310,2310,178152
|
|
20211108,1050,2310,2315,2310,2315,293205
|
|
20211108,1051,2310,2320,2310,2315,1307562
|
|
20211108,1052,2315,2320,2310,2315,134566
|
|
20211108,1053,2315,2320,2315,2320,15573
|
|
20211108,1054,2315,2320,2315,2320,9938
|
|
20211108,1055,2320,2320,2315,2320,11201
|
|
20211108,1056,2320,2325,2320,2320,1439571
|
|
20211108,1057,2325,2325,2320,2320,64528
|
|
20211108,1058,2320,2325,2315,2320,265145
|
|
20211108,1059,2320,2320,2315,2315,256583
|
|
20211108,1100,2315,2325,2315,2320,43618
|
|
20211108,1101,2325,2325,2315,2315,166284
|
|
20211108,1102,2320,2325,2315,2320,138659
|
|
20211108,1103,2325,2325,2320,2325,7401
|
|
20211108,1104,2325,2325,2320,2325,26451
|
|
20211108,1105,2325,2325,2315,2320,139980
|
|
20211108,1106,2325,2325,2315,2315,108192
|
|
20211108,1107,2320,2325,2315,2325,126302
|
|
20211108,1108,2320,2325,2315,2315,32940
|
|
20211108,1109,2320,2320,2315,2320,3819
|
|
20211108,1110,2320,2320,2310,2320,1632157
|
|
20211108,1111,2320,2320,2315,2315,52489
|
|
20211108,1112,2315,2320,2315,2315,8610
|
|
20211108,1113,2320,2325,2315,2320,1362848
|
|
20211108,1114,2320,2325,2320,2320,39147
|
|
20211108,1115,2320,2325,2315,2315,280156
|
|
20211108,1116,2320,2325,2315,2320,316348
|
|
20211108,1117,2320,2320,2315,2320,16772
|
|
20211108,1118,2315,2325,2315,2320,327256
|
|
20211108,1119,2320,2320,2315,2320,14947
|
|
20211108,1120,2315,2320,2310,2315,868944
|
|
20211108,1121,2315,2320,2310,2320,75783
|
|
20211108,1122,2320,2320,2310,2320,819261
|
|
20211108,1123,2320,2320,2315,2320,5903
|
|
20211108,1124,2315,2320,2310,2320,410847
|
|
20211108,1125,2320,2320,2310,2315,445704
|
|
20211108,1126,2315,2320,2310,2315,29524
|
|
20211108,1127,2310,2315,2310,2315,4358
|
|
20211108,1128,2310,2315,2310,2310,900351
|
|
20211108,1129,2315,2315,2310,2310,42389
|
|
20211108,1130,2310,2315,2310,2310,40873
|
|
20211108,1131,2310,2315,2310,2315,39927
|
|
20211108,1132,2310,2315,2305,2315,1970970
|
|
20211108,1133,2310,2315,2305,2310,215207
|
|
20211108,1134,2310,2315,2305,2310,499046
|
|
20211108,1135,2310,2315,2310,2310,47840
|
|
20211108,1136,2315,2315,2310,2315,10874
|
|
20211108,1137,2315,2315,2310,2315,18969
|
|
20211108,1138,2315,2315,2310,2315,57329
|
|
20211108,1139,2310,2315,2310,2315,14307
|
|
20211108,1140,2315,2315,2310,2315,101751
|
|
20211108,1141,2315,2315,2310,2310,18251
|
|
20211108,1142,2315,2315,2310,2315,4332
|
|
20211108,1143,2315,2315,2310,2310,47204
|
|
20211108,1144,2315,2315,2310,2315,1105490
|
|
20211108,1145,2315,2315,2310,2315,115034
|
|
20211108,1146,2315,2315,2310,2315,56478
|
|
20211108,1147,2315,2315,2310,2315,16421
|
|
20211108,1148,2310,2315,2310,2310,2796
|
|
20211108,1149,2315,2315,2310,2315,11195
|
|
20211108,1150,2310,2315,2310,2315,276671
|
|
20211108,1151,2315,2320,2310,2315,118837
|
|
20211108,1152,2315,2320,2310,2315,44809
|
|
20211108,1153,2310,2315,2310,2315,12386
|
|
20211108,1154,2315,2315,2310,2310,15693
|
|
20211108,1155,2315,2315,2310,2315,8000
|
|
20211108,1156,2315,2315,2310,2310,39966
|
|
20211108,1157,2310,2315,2310,2315,32023
|
|
20211108,1158,2310,2315,2310,2310,6809
|
|
20211108,1159,2315,2315,2310,2310,1667
|
|
20211108,1200,2310,2315,2310,2310,18998
|
|
20211108,1201,2315,2315,2310,2315,25945
|
|
20211108,1202,2315,2315,2310,2310,84078
|
|
20211108,1203,2315,2320,2315,2315,444608
|
|
20211108,1204,2320,2320,2315,2315,34982
|
|
20211108,1205,2320,2320,2315,2315,15166
|
|
20211108,1206,2315,2320,2315,2315,81599
|
|
20211108,1207,2315,2320,2310,2315,1298799
|
|
20211108,1208,2315,2320,2310,2320,27982
|
|
20211108,1209,2320,2320,2315,2320,6884
|
|
20211108,1210,2320,2320,2315,2315,3817
|
|
20211108,1211,2315,2320,2315,2320,569
|
|
20211108,1212,2315,2320,2315,2315,13956
|
|
20211108,1213,2315,2320,2310,2315,290822
|
|
20211108,1214,2315,2320,2310,2315,215877
|
|
20211108,1215,2315,2320,2310,2320,243786
|
|
20211108,1216,2315,2315,2310,2315,12063
|
|
20211108,1217,2315,2315,2310,2310,21081
|
|
20211108,1218,2310,2315,2310,2310,5225
|
|
20211108,1219,2315,2315,2310,2315,11743
|
|
20211108,1220,2315,2315,2310,2315,429395
|
|
20211108,1221,2315,2315,2310,2315,49947
|
|
20211108,1222,2310,2315,2310,2315,8478
|
|
20211108,1223,2310,2315,2310,2315,4524
|
|
20211108,1224,2315,2315,2310,2310,14307
|
|
20211108,1225,2315,2315,2310,2315,257765
|
|
20211108,1226,2315,2315,2310,2315,16550
|
|
20211108,1227,2310,2315,2310,2310,764
|
|
20211108,1228,2310,2315,2310,2315,5619
|
|
20211108,1229,2310,2315,2310,2315,7096
|
|
20211108,1230,2315,2315,2310,2310,13075
|
|
20211108,1231,2315,2315,2310,2315,11505
|
|
20211108,1232,2310,2315,2310,2315,6466
|
|
20211108,1233,2310,2315,2310,2310,5593
|
|
20211108,1234,2310,2315,2310,2310,666782
|
|
20211108,1235,2310,2315,2310,2315,391
|
|
20211108,1236,2315,2315,2310,2315,23701
|
|
20211108,1237,2310,2315,2310,2315,5588
|
|
20211108,1238,2315,2315,2310,2310,22890
|
|
20211108,1239,2315,2315,2310,2310,5442
|
|
20211108,1240,2310,2315,2310,2315,2031
|
|
20211108,1241,2310,2315,2310,2315,81110
|
|
20211108,1242,2315,2320,2310,2320,347267
|
|
20211108,1243,2315,2320,2315,2320,2391
|
|
20211108,1244,2320,2320,2315,2320,30174
|
|
20211108,1245,2315,2320,2315,2320,8966
|
|
20211108,1246,2315,2320,2315,2320,4777
|
|
20211108,1247,2320,2320,2315,2320,32517
|
|
20211108,1248,2320,2320,2315,2315,217901
|
|
20211108,1249,2320,2320,2315,2320,72466
|
|
20211108,1250,2315,2320,2315,2320,7196
|
|
20211108,1251,2315,2320,2315,2320,39948
|
|
20211108,1252,2315,2320,2315,2315,25
|
|
20211108,1253,2320,2320,2315,2315,2641
|
|
20211108,1254,2315,2320,2315,2315,5956
|
|
20211108,1255,2320,2320,2315,2320,4314
|
|
20211108,1256,2320,2320,2315,2320,17615
|
|
20211108,1257,2320,2320,2315,2320,8160
|
|
20211108,1258,2315,2325,2315,2315,2337531
|
|
20211108,1259,2320,2320,2315,2320,16328
|
|
20211108,1300,2320,2320,2315,2320,42048
|
|
20211108,1301,2320,2320,2315,2315,21617
|
|
20211108,1302,2315,2320,2315,2315,15615
|
|
20211108,1303,2320,2320,2315,2315,2447
|
|
20211108,1304,2320,2320,2315,2320,6924
|
|
20211108,1305,2315,2320,2310,2310,1005345
|
|
20211108,1306,2315,2315,2310,2315,86028
|
|
20211108,1307,2310,2315,2310,2315,185570
|
|
20211108,1308,2315,2315,2310,2315,198539
|
|
20211108,1309,2315,2315,2310,2315,3580
|
|
20211108,1310,2310,2320,2310,2320,156969
|
|
20211108,1311,2315,2320,2310,2310,322952
|
|
20211108,1312,2315,2320,2310,2315,50069
|
|
20211108,1313,2320,2320,2310,2310,182475
|
|
20211108,1314,2315,2320,2315,2320,43544
|
|
20211108,1315,2315,2315,2310,2315,195878
|
|
20211108,1316,2315,2315,2310,2310,58261
|
|
20211108,1317,2310,2320,2310,2320,48628
|
|
20211108,1318,2315,2320,2315,2315,13293
|
|
20211108,1319,2315,2320,2315,2320,19118
|
|
20211108,1320,2320,2320,2315,2320,10119
|
|
20211108,1321,2315,2320,2310,2315,398578
|
|
20211108,1322,2310,2315,2310,2315,7367
|
|
20211108,1323,2315,2315,2310,2315,225563
|
|
20211108,1324,2315,2315,2310,2315,127705
|
|
20211108,1325,2310,2315,2310,2310,156
|
|
20211108,1326,2310,2315,2310,2310,47754
|
|
20211108,1327,2315,2315,2310,2310,11746
|
|
20211108,1328,2310,2315,2305,2310,2579317
|
|
20211108,1329,2310,2310,2305,2305,70326
|
|
20211108,1330,2305,2310,2300,2300,1665192
|
|
20211108,1331,2305,2305,2300,2300,216954
|
|
20211108,1332,2305,2305,2300,2305,128605
|
|
20211108,1333,2305,2305,2300,2300,163366
|
|
20211108,1334,2300,2305,2300,2300,133650
|
|
20211108,1335,2300,2305,2300,2305,38531
|
|
20211108,1336,2300,2305,2300,2305,110823
|
|
20211108,1337,2300,2305,2300,2300,513554
|
|
20211108,1338,2300,2305,2295,2300,2071684
|
|
20211108,1339,2295,2300,2290,2300,2031375
|
|
20211108,1340,2300,2300,2290,2290,393984
|
|
20211108,1341,2295,2295,2285,2290,1857088
|
|
20211108,1342,2290,2290,2285,2290,359059
|
|
20211108,1343,2285,2295,2285,2295,1165053
|
|
20211108,1344,2290,2295,2290,2295,96115
|
|
20211108,1345,2290,2295,2290,2295,125292
|
|
20211108,1346,2295,2300,2290,2300,2228090
|
|
20211108,1347,2300,2300,2295,2295,66488
|
|
20211108,1348,2300,2300,2295,2295,79958
|
|
20211108,1349,2300,2300,2295,2300,75774
|
|
20211108,1350,2300,2305,2295,2295,1207435
|
|
20211108,1351,2300,2300,2295,2300,315514
|
|
20211108,1352,2300,2305,2295,2305,193100
|
|
20211108,1353,2300,2305,2295,2300,146759
|
|
20211108,1354,2300,2305,2295,2300,231857
|
|
20211108,1355,2300,2305,2295,2300,46408
|
|
20211108,1356,2305,2305,2295,2305,482872
|
|
20211108,1357,2300,2305,2300,2305,13496
|
|
20211108,1358,2300,2305,2300,2300,72716
|
|
20211108,1359,2300,2305,2300,2300,2226
|
|
20211108,1400,2305,2305,2300,2300,977922
|
|
20211108,1401,2300,2305,2295,2295,54525
|
|
20211108,1402,2295,2300,2295,2300,4813
|
|
20211108,1403,2300,2305,2295,2305,346648
|
|
20211108,1404,2300,2305,2300,2300,34000
|
|
20211108,1405,2300,2305,2295,2305,353288
|
|
20211108,1406,2300,2305,2295,2295,145924
|
|
20211108,1407,2300,2300,2295,2300,14636
|
|
20211108,1408,2300,2300,2295,2295,14461
|
|
20211108,1409,2300,2300,2295,2300,284423
|
|
20211108,1410,2300,2305,2295,2300,245077
|
|
20211108,1411,2300,2300,2295,2295,4277
|
|
20211108,1412,2300,2300,2295,2295,2717
|
|
20211108,1413,2300,2300,2295,2300,20397
|
|
20211108,1414,2295,2300,2295,2295,36752
|
|
20211108,1415,2295,2300,2290,2290,1622022
|
|
20211108,1416,2295,2295,2290,2295,68176
|
|
20211108,1417,2295,2295,2290,2295,4508
|
|
20211108,1418,2295,2300,2290,2295,803648
|
|
20211108,1419,2295,2295,2290,2295,49473
|
|
20211108,1420,2295,2295,2290,2295,17833
|
|
20211108,1421,2295,2295,2290,2295,12687
|
|
20211108,1422,2290,2295,2290,2295,62072
|
|
20211108,1423,2290,2300,2290,2300,745420
|
|
20211108,1424,2295,2300,2290,2300,75345
|
|
20211108,1425,2295,2300,2295,2295,36300
|
|
20211108,1426,2295,2300,2295,2300,50957
|
|
20211108,1427,2300,2300,2290,2295,688953
|
|
20211108,1428,2295,2300,2290,2295,25375
|
|
20211108,1429,2295,2300,2290,2290,105161
|
|
20211108,1430,2295,2295,2290,2290,617115
|
|
20211108,1431,2290,2295,2290,2290,1137468
|
|
20211108,1432,2285,2290,2285,2290,110118
|
|
20211108,1433,2285,2290,2280,2280,1398256
|
|
20211108,1434,2280,2285,2280,2285,66180
|
|
20211108,1435,2285,2285,2280,2285,66799
|
|
20211108,1436,2285,2285,2275,2280,1449521
|
|
20211108,1437,2275,2285,2275,2280,1112771
|
|
20211108,1438,2275,2280,2275,2275,640882
|
|
20211108,1439,2280,2280,2275,2280,178671
|
|
20211108,1440,2280,2280,2270,2275,2305945
|
|
20211108,1441,2280,2280,2275,2275,589774
|
|
20211108,1442,2280,2280,2275,2275,47146
|
|
20211108,1443,2280,2280,2275,2280,56155
|
|
20211108,1444,2280,2280,2270,2280,1527181
|
|
20211108,1445,2275,2280,2275,2280,17170
|
|
20211108,1446,2280,2280,2275,2280,23713
|
|
20211108,1447,2280,2280,2275,2275,85411
|
|
20211108,1448,2280,2280,2275,2280,90110
|
|
20211108,1449,2280,2285,2275,2280,2302376
|
|
20211108,1450,2280,2280,2275,2280,155281
|
|
20211108,1451,2280,2280,2275,2280,28237
|
|
20211108,1452,2280,2280,2270,2270,1081079
|
|
20211108,1453,2275,2275,2270,2275,88120
|
|
20211108,1454,2275,2275,2270,2275,84848
|
|
20211108,1455,2275,2275,2270,2270,66369
|
|
20211108,1456,2275,2275,2270,2275,84097
|
|
20211108,1457,2275,2275,2265,2270,2311772
|
|
20211108,1458,2270,2275,2265,2270,1125620
|
|
20211108,1459,2275,2275,2270,2275,50459
|
|
20211108,1500,2275,2275,2265,2270,1007958
|
|
20211108,1501,2270,2275,2265,2270,302777
|
|
20211108,1502,2275,2275,2270,2275,39236
|
|
20211108,1503,2275,2275,2270,2275,39503
|
|
20211108,1504,2275,2275,2270,2275,48802
|
|
20211108,1505,2275,2275,2270,2275,59508
|
|
20211108,1506,2270,2280,2270,2280,1232336
|
|
20211108,1507,2280,2280,2270,2280,922054
|
|
20211108,1508,2280,2280,2275,2280,230531
|
|
20211108,1509,2280,2280,2275,2280,37735
|
|
20211108,1510,2280,2280,2275,2275,79319
|
|
20211108,1511,2280,2280,2275,2280,47681
|
|
20211108,1512,2280,2280,2275,2280,55771
|
|
20211108,1513,2280,2280,2275,2275,66161
|
|
20211108,1514,2280,2280,2275,2280,37365
|
|
20211108,1515,2280,2280,2275,2280,271311
|
|
20211108,1516,2275,2280,2275,2280,1688334
|
|
20211108,1517,2285,2285,2280,2280,44283
|
|
20211108,1518,2280,2290,2280,2285,1723459
|
|
20211108,1519,2285,2285,2280,2280,85046
|
|
20211108,1520,2280,2285,2280,2285,62289
|
|
20211108,1530,2280,2280,2280,2280,1625511
|