383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211116,0901,2230,2240,2225,2235,5072027
|
|
20211116,0902,2235,2240,2235,2235,304053
|
|
20211116,0903,2235,2240,2230,2235,2682210
|
|
20211116,0904,2240,2240,2225,2230,2687399
|
|
20211116,0905,2235,2235,2225,2225,615459
|
|
20211116,0906,2225,2235,2225,2230,1039945
|
|
20211116,0907,2230,2235,2225,2230,826745
|
|
20211116,0908,2230,2230,2225,2230,326382
|
|
20211116,0909,2230,2230,2225,2225,290477
|
|
20211116,0910,2225,2235,2225,2230,341105
|
|
20211116,0911,2230,2235,2230,2230,436915
|
|
20211116,0912,2235,2235,2230,2235,45583
|
|
20211116,0913,2235,2240,2230,2235,1366709
|
|
20211116,0914,2230,2240,2230,2235,357821
|
|
20211116,0915,2235,2235,2230,2235,169170
|
|
20211116,0916,2230,2235,2230,2235,86566
|
|
20211116,0917,2235,2235,2230,2230,338981
|
|
20211116,0918,2230,2235,2225,2230,1221818
|
|
20211116,0919,2230,2235,2230,2235,29001
|
|
20211116,0920,2235,2235,2230,2235,30913
|
|
20211116,0921,2235,2235,2230,2230,179121
|
|
20211116,0922,2230,2235,2230,2235,14325
|
|
20211116,0923,2235,2235,2230,2235,33258
|
|
20211116,0924,2235,2240,2230,2235,1521607
|
|
20211116,0925,2235,2240,2235,2240,135084
|
|
20211116,0926,2240,2240,2235,2235,119230
|
|
20211116,0927,2240,2245,2235,2245,2146034
|
|
20211116,0928,2240,2245,2240,2240,155127
|
|
20211116,0929,2245,2245,2240,2245,391325
|
|
20211116,0930,2240,2245,2240,2245,101052
|
|
20211116,0931,2245,2245,2240,2245,421083
|
|
20211116,0932,2245,2245,2240,2240,104653
|
|
20211116,0933,2240,2245,2240,2245,67098
|
|
20211116,0934,2245,2245,2240,2245,175636
|
|
20211116,0935,2245,2245,2240,2245,206747
|
|
20211116,0936,2240,2245,2240,2245,81732
|
|
20211116,0937,2240,2245,2235,2235,921973
|
|
20211116,0938,2240,2240,2235,2240,34448
|
|
20211116,0939,2240,2240,2235,2235,6660
|
|
20211116,0940,2235,2240,2230,2230,1034397
|
|
20211116,0941,2235,2235,2230,2230,1143896
|
|
20211116,0942,2235,2235,2225,2225,1244749
|
|
20211116,0943,2225,2230,2225,2225,65790
|
|
20211116,0944,2225,2230,2225,2225,46025
|
|
20211116,0945,2225,2230,2225,2225,1511725
|
|
20211116,0946,2225,2230,2220,2225,2335588
|
|
20211116,0947,2225,2230,2220,2225,614391
|
|
20211116,0948,2220,2225,2220,2220,36267
|
|
20211116,0949,2220,2225,2215,2220,4114583
|
|
20211116,0950,2215,2220,2215,2220,102791
|
|
20211116,0951,2215,2220,2215,2215,112022
|
|
20211116,0952,2215,2220,2215,2215,142873
|
|
20211116,0953,2215,2220,2210,2220,5030673
|
|
20211116,0954,2215,2220,2215,2215,84261
|
|
20211116,0955,2220,2220,2215,2220,43620
|
|
20211116,0956,2215,2220,2215,2215,952339
|
|
20211116,0957,2215,2220,2210,2215,345671
|
|
20211116,0958,2210,2215,2210,2215,80645
|
|
20211116,0959,2215,2215,2210,2210,94992
|
|
20211116,1000,2215,2220,2210,2215,1343598
|
|
20211116,1001,2215,2220,2210,2215,1307553
|
|
20211116,1002,2220,2220,2210,2215,246613
|
|
20211116,1003,2210,2215,2210,2215,465974
|
|
20211116,1004,2215,2220,2210,2220,700690
|
|
20211116,1005,2220,2220,2210,2220,865780
|
|
20211116,1006,2215,2220,2210,2215,408154
|
|
20211116,1007,2215,2215,2210,2210,24174
|
|
20211116,1008,2215,2215,2210,2215,1216251
|
|
20211116,1009,2215,2215,2210,2210,12707
|
|
20211116,1010,2215,2215,2210,2215,45305
|
|
20211116,1011,2210,2215,2210,2215,34422
|
|
20211116,1012,2210,2215,2210,2210,58575
|
|
20211116,1013,2210,2215,2210,2215,105983
|
|
20211116,1014,2215,2215,2210,2215,72905
|
|
20211116,1015,2210,2215,2210,2215,94813
|
|
20211116,1016,2215,2215,2210,2215,114785
|
|
20211116,1017,2210,2215,2210,2215,46203
|
|
20211116,1018,2210,2215,2205,2210,5110977
|
|
20211116,1019,2210,2215,2210,2215,2064034
|
|
20211116,1020,2215,2215,2210,2215,7100
|
|
20211116,1021,2215,2215,2210,2210,41202
|
|
20211116,1022,2215,2215,2205,2210,1506946
|
|
20211116,1023,2210,2215,2210,2210,119569
|
|
20211116,1024,2215,2215,2210,2215,13598
|
|
20211116,1025,2210,2215,2210,2215,2759
|
|
20211116,1026,2210,2215,2210,2210,208709
|
|
20211116,1027,2215,2215,2210,2215,26194
|
|
20211116,1028,2210,2215,2210,2215,31383
|
|
20211116,1029,2215,2215,2210,2215,4139
|
|
20211116,1030,2215,2215,2210,2215,52136
|
|
20211116,1031,2215,2215,2210,2215,1804831
|
|
20211116,1032,2210,2215,2210,2215,85489
|
|
20211116,1033,2210,2220,2210,2220,254669
|
|
20211116,1034,2215,2215,2210,2215,84698
|
|
20211116,1035,2215,2215,2210,2215,40640
|
|
20211116,1036,2215,2215,2210,2210,73043
|
|
20211116,1037,2215,2215,2210,2210,2827
|
|
20211116,1038,2215,2215,2210,2215,36997
|
|
20211116,1039,2215,2215,2210,2215,161944
|
|
20211116,1040,2215,2215,2210,2215,6895
|
|
20211116,1041,2215,2220,2210,2215,253131
|
|
20211116,1042,2215,2220,2210,2215,96521
|
|
20211116,1043,2215,2215,2210,2215,141716
|
|
20211116,1044,2215,2220,2210,2220,109705
|
|
20211116,1045,2215,2220,2215,2215,208795
|
|
20211116,1046,2220,2220,2215,2215,5576
|
|
20211116,1047,2220,2220,2215,2215,487451
|
|
20211116,1048,2220,2220,2210,2215,121335
|
|
20211116,1049,2210,2215,2210,2215,65661
|
|
20211116,1050,2215,2215,2210,2215,65978
|
|
20211116,1051,2215,2215,2210,2215,27342
|
|
20211116,1052,2215,2215,2210,2215,39705
|
|
20211116,1053,2215,2215,2210,2215,1340
|
|
20211116,1054,2210,2215,2210,2215,4596
|
|
20211116,1055,2215,2215,2210,2215,6552
|
|
20211116,1056,2210,2215,2210,2215,963
|
|
20211116,1057,2215,2215,2210,2215,9209
|
|
20211116,1058,2215,2215,2210,2210,2685613
|
|
20211116,1059,2210,2210,2205,2210,131198
|
|
20211116,1100,2210,2210,2200,2205,6048465
|
|
20211116,1101,2205,2205,2200,2200,423182
|
|
20211116,1102,2205,2205,2200,2205,77153
|
|
20211116,1103,2200,2205,2200,2205,87627
|
|
20211116,1104,2205,2205,2200,2205,286503
|
|
20211116,1105,2200,2205,2200,2205,61724
|
|
20211116,1106,2205,2205,2200,2205,64644
|
|
20211116,1107,2205,2210,2200,2205,1672113
|
|
20211116,1108,2205,2205,2200,2200,67858
|
|
20211116,1109,2200,2205,2200,2205,62009
|
|
20211116,1110,2205,2205,2200,2205,127247
|
|
20211116,1111,2205,2210,2205,2210,662011
|
|
20211116,1112,2210,2210,2205,2210,32362
|
|
20211116,1113,2210,2210,2205,2210,24782
|
|
20211116,1114,2210,2210,2205,2210,26119
|
|
20211116,1115,2210,2210,2205,2210,39650
|
|
20211116,1116,2210,2210,2205,2210,46825
|
|
20211116,1117,2210,2215,2210,2210,1232743
|
|
20211116,1118,2215,2215,2210,2215,15673
|
|
20211116,1119,2215,2215,2210,2215,19619
|
|
20211116,1120,2210,2215,2210,2215,13080
|
|
20211116,1121,2215,2215,2210,2210,41808
|
|
20211116,1122,2215,2215,2210,2215,99237
|
|
20211116,1123,2215,2215,2210,2215,1967062
|
|
20211116,1124,2220,2220,2210,2215,375886
|
|
20211116,1125,2210,2215,2210,2210,310794
|
|
20211116,1126,2215,2215,2210,2210,93186
|
|
20211116,1127,2215,2215,2210,2215,119459
|
|
20211116,1128,2215,2220,2210,2215,107865
|
|
20211116,1129,2215,2220,2215,2220,24668
|
|
20211116,1130,2220,2220,2215,2220,30492
|
|
20211116,1131,2220,2220,2215,2215,400933
|
|
20211116,1132,2220,2220,2215,2220,6924
|
|
20211116,1133,2220,2220,2210,2220,280114
|
|
20211116,1134,2220,2220,2210,2215,42514
|
|
20211116,1135,2220,2220,2210,2215,283613
|
|
20211116,1136,2220,2220,2215,2220,11424
|
|
20211116,1137,2220,2220,2215,2220,4721
|
|
20211116,1138,2220,2220,2215,2220,3960
|
|
20211116,1139,2220,2220,2215,2215,15284
|
|
20211116,1140,2220,2220,2215,2215,12697
|
|
20211116,1141,2220,2220,2215,2215,307600
|
|
20211116,1142,2215,2215,2210,2210,97113
|
|
20211116,1143,2215,2215,2210,2210,26161
|
|
20211116,1144,2215,2215,2210,2210,2100
|
|
20211116,1145,2210,2215,2210,2215,5830
|
|
20211116,1146,2210,2215,2210,2215,132233
|
|
20211116,1147,2210,2215,2210,2215,14996
|
|
20211116,1148,2215,2215,2210,2210,18865
|
|
20211116,1149,2215,2220,2215,2215,74442
|
|
20211116,1150,2220,2220,2215,2215,6213
|
|
20211116,1151,2215,2220,2215,2215,46353
|
|
20211116,1152,2215,2215,2215,2215,51439
|
|
20211116,1153,2215,2220,2210,2215,350309
|
|
20211116,1154,2215,2220,2210,2215,139499
|
|
20211116,1155,2215,2220,2215,2220,6065
|
|
20211116,1156,2215,2220,2215,2220,59
|
|
20211116,1157,2215,2220,2215,2220,43
|
|
20211116,1158,2220,2220,2215,2215,5127
|
|
20211116,1159,2215,2220,2215,2215,2741
|
|
20211116,1200,2220,2220,2215,2220,14556
|
|
20211116,1201,2215,2220,2215,2220,807045
|
|
20211116,1202,2220,2225,2220,2220,1051776
|
|
20211116,1203,2225,2225,2220,2225,70221
|
|
20211116,1204,2220,2225,2215,2220,605500
|
|
20211116,1205,2220,2225,2215,2225,80851
|
|
20211116,1206,2225,2225,2215,2215,30011
|
|
20211116,1207,2220,2220,2215,2220,127730
|
|
20211116,1208,2220,2220,2215,2220,49269
|
|
20211116,1209,2220,2220,2215,2215,24368
|
|
20211116,1210,2220,2220,2215,2220,31530
|
|
20211116,1211,2220,2220,2215,2220,193
|
|
20211116,1212,2215,2220,2215,2220,11217
|
|
20211116,1213,2220,2220,2215,2220,2447
|
|
20211116,1214,2215,2220,2215,2215,130
|
|
20211116,1215,2215,2220,2215,2215,734
|
|
20211116,1216,2215,2220,2215,2220,11338
|
|
20211116,1217,2220,2220,2215,2220,11635
|
|
20211116,1218,2220,2220,2215,2220,24470
|
|
20211116,1219,2220,2220,2210,2215,1017127
|
|
20211116,1220,2215,2215,2210,2210,29377
|
|
20211116,1221,2210,2215,2210,2215,835
|
|
20211116,1222,2215,2215,2210,2210,588002
|
|
20211116,1223,2215,2215,2210,2215,25174
|
|
20211116,1224,2215,2220,2210,2215,162573
|
|
20211116,1225,2220,2220,2215,2215,3569
|
|
20211116,1226,2215,2220,2215,2220,516
|
|
20211116,1227,2215,2220,2215,2220,5184
|
|
20211116,1228,2220,2220,2215,2220,47622
|
|
20211116,1229,2220,2220,2215,2220,22118
|
|
20211116,1230,2215,2220,2215,2215,1942
|
|
20211116,1231,2220,2220,2215,2215,28611
|
|
20211116,1232,2220,2220,2210,2215,331766
|
|
20211116,1233,2215,2220,2215,2215,35261
|
|
20211116,1234,2220,2220,2215,2220,16756
|
|
20211116,1235,2215,2220,2215,2215,2124
|
|
20211116,1236,2220,2220,2215,2220,2174
|
|
20211116,1237,2215,2220,2215,2220,2008
|
|
20211116,1238,2220,2220,2215,2220,36333
|
|
20211116,1239,2220,2220,2215,2220,412
|
|
20211116,1240,2220,2220,2215,2215,6352
|
|
20211116,1241,2215,2225,2215,2225,874302
|
|
20211116,1242,2225,2225,2220,2220,24267
|
|
20211116,1243,2225,2225,2220,2225,10476
|
|
20211116,1244,2220,2225,2215,2220,393072
|
|
20211116,1245,2220,2220,2215,2220,292011
|
|
20211116,1246,2225,2225,2215,2220,58308
|
|
20211116,1247,2220,2220,2215,2220,17336
|
|
20211116,1248,2215,2220,2215,2220,7671
|
|
20211116,1249,2220,2225,2215,2225,262830
|
|
20211116,1250,2225,2225,2220,2220,34933
|
|
20211116,1251,2220,2225,2215,2220,109984
|
|
20211116,1252,2220,2225,2215,2220,127583
|
|
20211116,1253,2220,2225,2215,2220,505424
|
|
20211116,1254,2215,2220,2215,2215,2294
|
|
20211116,1255,2220,2220,2215,2220,2045
|
|
20211116,1256,2220,2220,2215,2220,2712
|
|
20211116,1257,2220,2220,2215,2215,3264
|
|
20211116,1258,2220,2220,2215,2220,3541
|
|
20211116,1259,2220,2220,2215,2220,62288
|
|
20211116,1300,2215,2220,2215,2220,2240
|
|
20211116,1301,2220,2220,2215,2215,7398
|
|
20211116,1302,2215,2220,2215,2220,3869
|
|
20211116,1303,2220,2220,2215,2220,7121
|
|
20211116,1304,2220,2220,2215,2220,16
|
|
20211116,1305,2220,2220,2215,2220,345
|
|
20211116,1306,2220,2220,2215,2220,5906
|
|
20211116,1307,2220,2225,2220,2220,1277905
|
|
20211116,1308,2220,2220,2215,2215,157544
|
|
20211116,1309,2220,2220,2215,2220,8784
|
|
20211116,1310,2220,2220,2215,2220,5776
|
|
20211116,1311,2220,2220,2215,2220,11145
|
|
20211116,1312,2220,2225,2220,2225,190260
|
|
20211116,1313,2225,2225,2215,2220,33516
|
|
20211116,1314,2220,2220,2215,2220,11458
|
|
20211116,1315,2220,2225,2215,2225,216985
|
|
20211116,1316,2225,2225,2220,2220,11038
|
|
20211116,1317,2220,2225,2220,2220,16922
|
|
20211116,1318,2220,2225,2220,2220,1008
|
|
20211116,1319,2225,2225,2220,2225,13002
|
|
20211116,1320,2225,2225,2220,2225,46286
|
|
20211116,1321,2220,2225,2220,2220,45564
|
|
20211116,1322,2225,2225,2220,2225,178696
|
|
20211116,1323,2220,2225,2220,2225,1046679
|
|
20211116,1324,2225,2230,2220,2225,1131564
|
|
20211116,1325,2225,2230,2225,2225,21563
|
|
20211116,1326,2230,2230,2220,2225,519986
|
|
20211116,1327,2225,2225,2220,2225,33792
|
|
20211116,1328,2225,2230,2220,2230,148736
|
|
20211116,1329,2225,2230,2220,2225,155353
|
|
20211116,1330,2225,2230,2225,2230,70433
|
|
20211116,1331,2230,2230,2225,2230,42020
|
|
20211116,1332,2230,2230,2225,2230,29310
|
|
20211116,1333,2230,2230,2225,2230,108678
|
|
20211116,1334,2225,2230,2220,2225,516097
|
|
20211116,1335,2225,2230,2225,2230,27960
|
|
20211116,1336,2230,2230,2225,2225,60058
|
|
20211116,1337,2230,2230,2225,2225,2874
|
|
20211116,1338,2225,2230,2225,2225,20156
|
|
20211116,1339,2225,2230,2225,2230,52300
|
|
20211116,1340,2230,2230,2225,2225,65374
|
|
20211116,1341,2230,2230,2225,2225,19690
|
|
20211116,1342,2230,2230,2225,2230,55890
|
|
20211116,1343,2230,2230,2220,2220,684095
|
|
20211116,1344,2225,2225,2220,2220,32285
|
|
20211116,1345,2220,2225,2220,2225,329269
|
|
20211116,1346,2225,2230,2225,2225,469354
|
|
20211116,1347,2230,2230,2225,2230,19974
|
|
20211116,1348,2230,2230,2225,2225,68410
|
|
20211116,1349,2225,2230,2225,2230,9848
|
|
20211116,1350,2225,2230,2225,2225,8089
|
|
20211116,1351,2225,2230,2225,2225,145566
|
|
20211116,1352,2225,2230,2225,2230,15396
|
|
20211116,1353,2230,2230,2225,2225,6236
|
|
20211116,1354,2225,2230,2225,2225,9059
|
|
20211116,1355,2230,2230,2225,2230,3759
|
|
20211116,1356,2230,2230,2225,2230,11149
|
|
20211116,1357,2225,2235,2225,2235,1772086
|
|
20211116,1358,2235,2235,2225,2230,378310
|
|
20211116,1359,2230,2235,2230,2230,140602
|
|
20211116,1400,2235,2235,2225,2230,119022
|
|
20211116,1401,2230,2230,2225,2225,107551
|
|
20211116,1402,2230,2230,2225,2230,758
|
|
20211116,1403,2225,2230,2225,2230,175733
|
|
20211116,1404,2230,2230,2225,2225,51016
|
|
20211116,1405,2225,2230,2225,2225,14430
|
|
20211116,1406,2225,2230,2225,2225,11433
|
|
20211116,1407,2225,2230,2225,2230,11818
|
|
20211116,1408,2230,2230,2225,2230,5458
|
|
20211116,1409,2230,2230,2225,2230,3276
|
|
20211116,1410,2230,2235,2225,2235,406855
|
|
20211116,1411,2235,2235,2225,2230,140966
|
|
20211116,1412,2230,2230,2225,2225,62615
|
|
20211116,1413,2230,2230,2225,2230,3673
|
|
20211116,1414,2230,2230,2225,2230,306146
|
|
20211116,1415,2230,2235,2230,2235,26026
|
|
20211116,1416,2230,2235,2230,2230,42675
|
|
20211116,1417,2230,2230,2225,2230,3147
|
|
20211116,1418,2230,2230,2225,2230,2732
|
|
20211116,1419,2230,2230,2225,2230,41952
|
|
20211116,1420,2225,2230,2225,2230,246782
|
|
20211116,1421,2235,2235,2230,2235,33360
|
|
20211116,1422,2230,2235,2230,2230,387965
|
|
20211116,1423,2230,2235,2230,2230,24354
|
|
20211116,1424,2230,2235,2230,2235,12599
|
|
20211116,1425,2235,2235,2230,2230,1144448
|
|
20211116,1426,2235,2235,2225,2225,115359
|
|
20211116,1427,2230,2235,2225,2230,140044
|
|
20211116,1428,2225,2230,2225,2230,10522
|
|
20211116,1429,2230,2230,2225,2225,322569
|
|
20211116,1430,2230,2230,2225,2230,299540
|
|
20211116,1431,2230,2235,2225,2230,70982
|
|
20211116,1432,2225,2230,2225,2230,1193
|
|
20211116,1433,2230,2230,2225,2230,200830
|
|
20211116,1434,2230,2235,2230,2235,1602
|
|
20211116,1435,2235,2235,2225,2225,117419
|
|
20211116,1436,2230,2230,2225,2225,68954
|
|
20211116,1437,2230,2230,2225,2230,6076
|
|
20211116,1438,2225,2230,2225,2225,3793
|
|
20211116,1439,2230,2230,2225,2230,31273
|
|
20211116,1440,2230,2230,2225,2225,5993
|
|
20211116,1441,2230,2230,2225,2230,635
|
|
20211116,1442,2225,2230,2225,2230,21384
|
|
20211116,1443,2230,2230,2230,2230,621258
|
|
20211116,1444,2230,2235,2225,2230,140360
|
|
20211116,1445,2230,2235,2225,2230,37403
|
|
20211116,1446,2225,2230,2225,2225,16185
|
|
20211116,1447,2225,2230,2225,2230,17281
|
|
20211116,1448,2230,2230,2225,2230,16954
|
|
20211116,1449,2225,2230,2225,2225,1899
|
|
20211116,1450,2230,2230,2225,2225,30520
|
|
20211116,1451,2225,2230,2225,2225,61640
|
|
20211116,1452,2230,2230,2225,2225,3267
|
|
20211116,1453,2225,2230,2225,2230,11162
|
|
20211116,1454,2230,2230,2225,2225,3107
|
|
20211116,1455,2225,2230,2225,2225,62468
|
|
20211116,1456,2225,2230,2225,2230,6187
|
|
20211116,1457,2230,2230,2225,2230,79823
|
|
20211116,1458,2230,2230,2225,2225,58820
|
|
20211116,1459,2230,2230,2225,2230,42553
|
|
20211116,1500,2230,2230,2225,2230,32652
|
|
20211116,1501,2225,2230,2225,2230,138657
|
|
20211116,1502,2225,2230,2225,2225,3372
|
|
20211116,1503,2225,2230,2225,2230,44874
|
|
20211116,1504,2230,2230,2225,2225,1216
|
|
20211116,1505,2225,2225,2220,2225,1978204
|
|
20211116,1506,2225,2225,2220,2225,131496
|
|
20211116,1507,2225,2225,2220,2225,11244
|
|
20211116,1508,2220,2225,2220,2225,22324
|
|
20211116,1509,2225,2225,2220,2220,245177
|
|
20211116,1510,2220,2225,2220,2220,185160
|
|
20211116,1511,2225,2225,2220,2220,52519
|
|
20211116,1512,2220,2225,2220,2225,11537
|
|
20211116,1513,2225,2225,2220,2220,22689
|
|
20211116,1514,2225,2225,2220,2225,290423
|
|
20211116,1515,2220,2225,2220,2220,252365
|
|
20211116,1516,2220,2225,2220,2220,696872
|
|
20211116,1517,2225,2225,2220,2220,27689
|
|
20211116,1518,2220,2225,2220,2225,319414
|
|
20211116,1519,2220,2225,2220,2225,596335
|
|
20211116,1520,2225,2230,2225,2230,543019
|
|
20211116,1530,2225,2225,2225,2225,1345418
|