383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211130,0901,2330,2330,2315,2320,6235035
|
|
20211130,0902,2320,2325,2310,2315,4361414
|
|
20211130,0903,2315,2320,2310,2320,1984248
|
|
20211130,0904,2315,2325,2310,2325,6731207
|
|
20211130,0905,2325,2325,2320,2325,439116
|
|
20211130,0906,2320,2330,2315,2315,3162631
|
|
20211130,0907,2320,2330,2315,2325,2434446
|
|
20211130,0908,2325,2335,2320,2330,1479700
|
|
20211130,0909,2335,2335,2325,2325,1065109
|
|
20211130,0910,2325,2335,2325,2335,806613
|
|
20211130,0911,2335,2335,2320,2320,949736
|
|
20211130,0912,2320,2330,2320,2330,536298
|
|
20211130,0913,2330,2330,2320,2330,624133
|
|
20211130,0914,2330,2330,2325,2325,832132
|
|
20211130,0915,2330,2330,2320,2325,344424
|
|
20211130,0916,2325,2330,2320,2330,1066766
|
|
20211130,0917,2325,2330,2320,2320,153493
|
|
20211130,0918,2320,2325,2320,2320,317025
|
|
20211130,0919,2320,2325,2315,2325,1827892
|
|
20211130,0920,2320,2330,2320,2330,546162
|
|
20211130,0921,2330,2335,2325,2335,1811519
|
|
20211130,0922,2335,2340,2330,2330,2142062
|
|
20211130,0923,2335,2335,2330,2330,174658
|
|
20211130,0924,2335,2335,2325,2330,780049
|
|
20211130,0925,2330,2335,2325,2330,902404
|
|
20211130,0926,2330,2335,2320,2325,1056645
|
|
20211130,0927,2325,2330,2320,2325,325454
|
|
20211130,0928,2330,2335,2325,2335,910239
|
|
20211130,0929,2330,2335,2330,2335,30511
|
|
20211130,0930,2330,2335,2330,2335,729228
|
|
20211130,0931,2330,2340,2330,2335,1251926
|
|
20211130,0932,2340,2340,2335,2340,105800
|
|
20211130,0933,2340,2345,2335,2340,3254807
|
|
20211130,0934,2335,2340,2335,2340,880874
|
|
20211130,0935,2340,2340,2330,2335,389746
|
|
20211130,0936,2340,2340,2335,2335,137216
|
|
20211130,0937,2335,2345,2335,2340,1110179
|
|
20211130,0938,2340,2340,2335,2340,115122
|
|
20211130,0939,2340,2340,2335,2340,35326
|
|
20211130,0940,2340,2340,2335,2340,73735
|
|
20211130,0941,2335,2340,2330,2335,1732616
|
|
20211130,0942,2335,2340,2330,2335,208094
|
|
20211130,0943,2340,2345,2335,2340,1421576
|
|
20211130,0944,2340,2345,2335,2335,137674
|
|
20211130,0945,2340,2340,2335,2340,23011
|
|
20211130,0946,2340,2340,2335,2335,246084
|
|
20211130,0947,2340,2340,2335,2335,30795
|
|
20211130,0948,2340,2345,2335,2345,2226314
|
|
20211130,0949,2340,2345,2335,2335,278828
|
|
20211130,0950,2340,2340,2335,2340,4970
|
|
20211130,0951,2340,2340,2335,2340,18628
|
|
20211130,0952,2335,2340,2335,2340,120726
|
|
20211130,0953,2340,2340,2335,2335,6059
|
|
20211130,0954,2340,2340,2335,2340,463223
|
|
20211130,0955,2340,2345,2335,2340,226150
|
|
20211130,0956,2335,2345,2335,2345,54431
|
|
20211130,0957,2340,2345,2340,2345,30316
|
|
20211130,0958,2345,2345,2340,2345,46857
|
|
20211130,0959,2345,2345,2340,2345,1298655
|
|
20211130,1000,2345,2345,2340,2345,16832
|
|
20211130,1001,2340,2345,2335,2335,404784
|
|
20211130,1002,2335,2345,2335,2340,212652
|
|
20211130,1003,2345,2345,2340,2340,75179
|
|
20211130,1004,2345,2350,2340,2345,3965533
|
|
20211130,1005,2345,2350,2345,2345,474169
|
|
20211130,1006,2350,2350,2345,2350,519279
|
|
20211130,1007,2350,2350,2340,2345,964431
|
|
20211130,1008,2350,2350,2340,2350,214361
|
|
20211130,1009,2345,2350,2345,2345,128319
|
|
20211130,1010,2345,2350,2345,2350,42838
|
|
20211130,1011,2350,2355,2345,2350,1906243
|
|
20211130,1012,2350,2355,2350,2350,89449
|
|
20211130,1013,2355,2355,2350,2355,521933
|
|
20211130,1014,2355,2355,2350,2355,198625
|
|
20211130,1015,2355,2355,2345,2350,1221740
|
|
20211130,1016,2350,2355,2350,2350,128726
|
|
20211130,1017,2350,2355,2350,2355,54387
|
|
20211130,1018,2350,2360,2350,2360,2430801
|
|
20211130,1019,2355,2360,2355,2360,105717
|
|
20211130,1020,2355,2365,2355,2360,1713159
|
|
20211130,1021,2365,2365,2360,2365,194802
|
|
20211130,1022,2365,2370,2360,2370,1691525
|
|
20211130,1023,2370,2370,2365,2365,964257
|
|
20211130,1024,2370,2375,2365,2370,1354665
|
|
20211130,1025,2370,2375,2365,2370,328804
|
|
20211130,1026,2370,2370,2365,2365,134630
|
|
20211130,1027,2365,2370,2360,2365,1524152
|
|
20211130,1028,2365,2370,2360,2365,408716
|
|
20211130,1029,2365,2365,2360,2360,231643
|
|
20211130,1030,2365,2365,2360,2360,875426
|
|
20211130,1031,2365,2370,2360,2360,902143
|
|
20211130,1032,2365,2370,2360,2360,290115
|
|
20211130,1033,2365,2370,2360,2370,371533
|
|
20211130,1034,2370,2370,2365,2370,81618
|
|
20211130,1035,2370,2370,2360,2360,520534
|
|
20211130,1036,2365,2370,2360,2370,262035
|
|
20211130,1037,2370,2370,2360,2365,363854
|
|
20211130,1038,2365,2365,2360,2365,39368
|
|
20211130,1039,2365,2365,2360,2360,22502
|
|
20211130,1040,2365,2365,2360,2360,293506
|
|
20211130,1041,2365,2365,2360,2360,210940
|
|
20211130,1042,2365,2365,2360,2360,699758
|
|
20211130,1043,2365,2370,2360,2370,256093
|
|
20211130,1044,2365,2370,2360,2365,284854
|
|
20211130,1045,2365,2370,2360,2370,651241
|
|
20211130,1046,2370,2370,2365,2370,31837
|
|
20211130,1047,2370,2370,2365,2370,107764
|
|
20211130,1048,2370,2370,2365,2370,76766
|
|
20211130,1049,2365,2375,2365,2370,1998530
|
|
20211130,1050,2370,2370,2360,2365,902634
|
|
20211130,1051,2365,2365,2360,2365,46702
|
|
20211130,1052,2365,2370,2360,2370,220151
|
|
20211130,1053,2365,2365,2360,2365,150853
|
|
20211130,1054,2365,2370,2365,2365,6331
|
|
20211130,1055,2365,2375,2365,2370,1143425
|
|
20211130,1056,2370,2375,2370,2375,25470
|
|
20211130,1057,2375,2380,2370,2375,3118965
|
|
20211130,1058,2380,2380,2375,2375,238617
|
|
20211130,1059,2380,2380,2375,2375,108729
|
|
20211130,1100,2380,2385,2375,2385,1195589
|
|
20211130,1101,2380,2385,2375,2380,758448
|
|
20211130,1102,2380,2380,2375,2375,202254
|
|
20211130,1103,2380,2380,2375,2380,484034
|
|
20211130,1104,2375,2380,2375,2380,48312
|
|
20211130,1105,2380,2380,2375,2375,99481
|
|
20211130,1106,2380,2380,2375,2375,118047
|
|
20211130,1107,2375,2380,2370,2375,1896043
|
|
20211130,1108,2375,2380,2375,2380,82049
|
|
20211130,1109,2375,2380,2375,2380,1885418
|
|
20211130,1110,2375,2385,2375,2380,229915
|
|
20211130,1111,2385,2385,2375,2380,331134
|
|
20211130,1112,2375,2380,2375,2380,340775
|
|
20211130,1113,2380,2385,2375,2380,201235
|
|
20211130,1114,2380,2390,2380,2385,2128755
|
|
20211130,1115,2390,2390,2380,2385,936793
|
|
20211130,1116,2380,2385,2380,2380,113647
|
|
20211130,1117,2385,2385,2380,2385,237754
|
|
20211130,1118,2385,2390,2380,2385,654296
|
|
20211130,1119,2390,2395,2385,2395,1449486
|
|
20211130,1120,2390,2395,2385,2395,906752
|
|
20211130,1121,2390,2395,2390,2395,278980
|
|
20211130,1122,2395,2400,2390,2395,2601873
|
|
20211130,1123,2395,2400,2390,2395,1263063
|
|
20211130,1124,2395,2400,2395,2400,238567
|
|
20211130,1125,2400,2400,2395,2400,194520
|
|
20211130,1126,2400,2400,2395,2400,1608961
|
|
20211130,1127,2395,2405,2395,2400,1177244
|
|
20211130,1128,2405,2410,2400,2405,2511799
|
|
20211130,1129,2405,2405,2400,2405,272620
|
|
20211130,1130,2405,2410,2400,2405,833780
|
|
20211130,1131,2405,2410,2400,2410,675858
|
|
20211130,1132,2410,2410,2405,2405,339318
|
|
20211130,1133,2410,2410,2405,2410,237829
|
|
20211130,1134,2405,2410,2405,2405,345322
|
|
20211130,1135,2405,2410,2400,2405,1520886
|
|
20211130,1136,2405,2410,2400,2405,503466
|
|
20211130,1137,2405,2410,2400,2405,351312
|
|
20211130,1138,2400,2410,2400,2405,725829
|
|
20211130,1139,2405,2410,2400,2405,1196470
|
|
20211130,1140,2405,2405,2400,2405,211563
|
|
20211130,1141,2400,2410,2400,2400,617176
|
|
20211130,1142,2405,2405,2400,2400,154938
|
|
20211130,1143,2405,2405,2400,2400,293011
|
|
20211130,1144,2400,2410,2400,2410,1054624
|
|
20211130,1145,2405,2410,2400,2405,678879
|
|
20211130,1146,2405,2410,2400,2405,576899
|
|
20211130,1147,2405,2410,2405,2410,73225
|
|
20211130,1148,2410,2410,2405,2410,64271
|
|
20211130,1149,2410,2410,2405,2410,1636572
|
|
20211130,1150,2405,2410,2405,2405,244205
|
|
20211130,1151,2410,2410,2405,2405,62570
|
|
20211130,1152,2410,2410,2405,2410,73133
|
|
20211130,1153,2410,2410,2405,2405,73738
|
|
20211130,1154,2405,2415,2405,2405,757004
|
|
20211130,1155,2405,2410,2405,2405,132215
|
|
20211130,1156,2410,2410,2405,2405,275241
|
|
20211130,1157,2405,2410,2405,2410,70840
|
|
20211130,1158,2405,2410,2405,2405,53921
|
|
20211130,1159,2410,2410,2405,2410,108446
|
|
20211130,1200,2410,2410,2405,2410,22702
|
|
20211130,1201,2405,2410,2405,2410,128384
|
|
20211130,1202,2410,2410,2405,2410,15656
|
|
20211130,1203,2410,2415,2405,2415,1195916
|
|
20211130,1204,2415,2415,2410,2415,83842
|
|
20211130,1205,2410,2415,2410,2415,70174
|
|
20211130,1206,2410,2415,2405,2410,1132780
|
|
20211130,1207,2410,2415,2405,2410,309985
|
|
20211130,1208,2410,2410,2405,2410,106301
|
|
20211130,1209,2405,2410,2405,2405,22331
|
|
20211130,1210,2410,2410,2405,2405,19005
|
|
20211130,1211,2410,2415,2405,2410,354858
|
|
20211130,1212,2410,2415,2405,2410,204174
|
|
20211130,1213,2415,2415,2410,2410,363687
|
|
20211130,1214,2410,2415,2405,2410,420485
|
|
20211130,1215,2410,2415,2410,2410,34657
|
|
20211130,1216,2410,2420,2410,2415,3460818
|
|
20211130,1217,2420,2420,2410,2420,884459
|
|
20211130,1218,2420,2420,2415,2420,1162659
|
|
20211130,1219,2420,2420,2415,2420,386872
|
|
20211130,1220,2420,2425,2415,2420,2220598
|
|
20211130,1221,2415,2420,2410,2415,1623046
|
|
20211130,1222,2415,2420,2415,2420,70343
|
|
20211130,1223,2420,2420,2415,2420,93733
|
|
20211130,1224,2420,2420,2415,2415,125935
|
|
20211130,1225,2415,2420,2415,2420,269781
|
|
20211130,1226,2420,2425,2415,2420,1045528
|
|
20211130,1227,2420,2420,2415,2415,366130
|
|
20211130,1228,2420,2425,2415,2425,364566
|
|
20211130,1229,2420,2425,2420,2425,432279
|
|
20211130,1230,2425,2425,2420,2425,63321
|
|
20211130,1231,2420,2425,2420,2425,89473
|
|
20211130,1232,2420,2425,2420,2420,1049203
|
|
20211130,1233,2420,2425,2420,2420,160531
|
|
20211130,1234,2420,2425,2415,2420,835359
|
|
20211130,1235,2415,2420,2415,2415,201249
|
|
20211130,1236,2415,2420,2415,2420,190099
|
|
20211130,1237,2415,2420,2415,2415,130060
|
|
20211130,1238,2415,2420,2415,2415,107107
|
|
20211130,1239,2420,2420,2415,2415,627714
|
|
20211130,1240,2415,2420,2410,2420,1480445
|
|
20211130,1241,2415,2420,2410,2415,837447
|
|
20211130,1242,2415,2420,2410,2410,320920
|
|
20211130,1243,2415,2420,2410,2415,1123170
|
|
20211130,1244,2415,2420,2415,2415,196302
|
|
20211130,1245,2415,2420,2415,2415,107712
|
|
20211130,1246,2420,2420,2415,2420,32514
|
|
20211130,1247,2415,2420,2415,2420,16908
|
|
20211130,1248,2420,2420,2415,2420,65909
|
|
20211130,1249,2420,2420,2415,2420,36378
|
|
20211130,1250,2415,2420,2415,2420,62555
|
|
20211130,1251,2415,2420,2415,2420,134579
|
|
20211130,1252,2420,2420,2415,2415,67271
|
|
20211130,1253,2415,2420,2410,2410,516829
|
|
20211130,1254,2410,2415,2410,2410,213164
|
|
20211130,1255,2410,2415,2410,2410,116716
|
|
20211130,1256,2410,2415,2405,2405,1442708
|
|
20211130,1257,2410,2415,2405,2410,1648484
|
|
20211130,1258,2410,2415,2410,2415,95409
|
|
20211130,1259,2415,2415,2410,2415,105882
|
|
20211130,1300,2410,2415,2410,2410,58431
|
|
20211130,1301,2410,2415,2410,2410,64920
|
|
20211130,1302,2410,2415,2410,2410,78388
|
|
20211130,1303,2410,2415,2410,2410,53137
|
|
20211130,1304,2410,2415,2405,2405,493548
|
|
20211130,1305,2410,2410,2400,2400,1044293
|
|
20211130,1306,2405,2410,2400,2405,2030578
|
|
20211130,1307,2405,2410,2400,2400,262597
|
|
20211130,1308,2405,2410,2400,2400,928433
|
|
20211130,1309,2400,2410,2400,2410,265950
|
|
20211130,1310,2410,2410,2405,2410,164353
|
|
20211130,1311,2410,2410,2405,2410,14271
|
|
20211130,1312,2410,2410,2405,2410,50497
|
|
20211130,1313,2405,2415,2405,2415,1066906
|
|
20211130,1314,2415,2415,2405,2410,632898
|
|
20211130,1315,2410,2415,2405,2405,341728
|
|
20211130,1316,2410,2415,2405,2415,50113
|
|
20211130,1317,2410,2415,2410,2415,16497
|
|
20211130,1318,2410,2415,2410,2415,107721
|
|
20211130,1319,2415,2415,2410,2410,38806
|
|
20211130,1320,2415,2415,2410,2410,49825
|
|
20211130,1321,2410,2415,2405,2405,958806
|
|
20211130,1322,2410,2410,2405,2405,84540
|
|
20211130,1323,2405,2410,2405,2410,57948
|
|
20211130,1324,2410,2415,2405,2410,504449
|
|
20211130,1325,2410,2410,2405,2405,88940
|
|
20211130,1326,2410,2410,2405,2405,18124
|
|
20211130,1327,2410,2415,2405,2415,477369
|
|
20211130,1328,2415,2415,2410,2410,44902
|
|
20211130,1329,2410,2415,2410,2415,15812
|
|
20211130,1330,2415,2415,2410,2415,34240
|
|
20211130,1331,2410,2415,2410,2410,84043
|
|
20211130,1332,2415,2415,2410,2410,1377
|
|
20211130,1333,2410,2415,2410,2415,22910
|
|
20211130,1334,2410,2415,2410,2410,119592
|
|
20211130,1335,2415,2415,2410,2410,61067
|
|
20211130,1336,2415,2415,2410,2410,7109
|
|
20211130,1337,2415,2415,2410,2410,50900
|
|
20211130,1338,2410,2415,2410,2415,53941
|
|
20211130,1339,2415,2415,2410,2415,47911
|
|
20211130,1340,2415,2415,2410,2410,19273
|
|
20211130,1341,2415,2415,2410,2415,13292
|
|
20211130,1342,2415,2415,2410,2415,55497
|
|
20211130,1343,2410,2415,2410,2415,113480
|
|
20211130,1344,2415,2415,2410,2410,113168
|
|
20211130,1345,2415,2415,2410,2410,36492
|
|
20211130,1346,2415,2415,2405,2410,1030683
|
|
20211130,1347,2410,2415,2405,2410,425500
|
|
20211130,1348,2410,2415,2410,2410,67258
|
|
20211130,1349,2410,2415,2405,2410,192783
|
|
20211130,1350,2410,2410,2405,2405,27580
|
|
20211130,1351,2405,2415,2405,2410,470288
|
|
20211130,1352,2405,2410,2405,2410,16560
|
|
20211130,1353,2410,2410,2405,2405,167001
|
|
20211130,1354,2405,2410,2405,2405,168870
|
|
20211130,1355,2405,2410,2400,2405,1080427
|
|
20211130,1356,2405,2410,2400,2405,162650
|
|
20211130,1357,2410,2410,2400,2400,216625
|
|
20211130,1358,2400,2405,2400,2405,292899
|
|
20211130,1359,2400,2405,2400,2405,491232
|
|
20211130,1400,2405,2405,2400,2400,172904
|
|
20211130,1401,2405,2410,2400,2410,579345
|
|
20211130,1402,2410,2410,2405,2410,20663
|
|
20211130,1403,2410,2410,2400,2410,230169
|
|
20211130,1404,2410,2410,2405,2410,108919
|
|
20211130,1405,2410,2410,2405,2410,182944
|
|
20211130,1406,2410,2415,2405,2415,965192
|
|
20211130,1407,2410,2415,2410,2415,1960473
|
|
20211130,1408,2415,2420,2410,2410,1270505
|
|
20211130,1409,2415,2420,2410,2420,288872
|
|
20211130,1410,2420,2420,2410,2420,234313
|
|
20211130,1411,2415,2420,2410,2420,69158
|
|
20211130,1412,2415,2420,2415,2415,26613
|
|
20211130,1413,2420,2420,2415,2420,1247906
|
|
20211130,1414,2420,2425,2415,2420,1756561
|
|
20211130,1415,2425,2425,2420,2425,160658
|
|
20211130,1416,2425,2430,2420,2430,2500603
|
|
20211130,1417,2425,2430,2425,2430,244833
|
|
20211130,1418,2430,2435,2425,2430,2554256
|
|
20211130,1419,2430,2435,2425,2430,685841
|
|
20211130,1420,2430,2440,2430,2440,2417863
|
|
20211130,1421,2435,2440,2435,2440,927291
|
|
20211130,1422,2440,2440,2430,2440,1269152
|
|
20211130,1423,2440,2445,2435,2440,2967746
|
|
20211130,1424,2440,2445,2435,2445,948862
|
|
20211130,1425,2440,2445,2440,2445,195174
|
|
20211130,1426,2445,2450,2440,2450,3434826
|
|
20211130,1427,2450,2450,2445,2445,350196
|
|
20211130,1428,2450,2450,2445,2445,497674
|
|
20211130,1429,2450,2450,2435,2440,4412970
|
|
20211130,1430,2440,2445,2435,2440,1162406
|
|
20211130,1431,2440,2445,2435,2440,474548
|
|
20211130,1432,2440,2445,2435,2440,905377
|
|
20211130,1433,2440,2445,2440,2440,238754
|
|
20211130,1434,2440,2450,2440,2445,1865898
|
|
20211130,1435,2445,2445,2440,2440,963148
|
|
20211130,1436,2440,2445,2440,2445,491047
|
|
20211130,1437,2440,2450,2440,2450,1012951
|
|
20211130,1438,2445,2450,2445,2450,2144452
|
|
20211130,1439,2445,2455,2445,2450,1368857
|
|
20211130,1440,2450,2450,2445,2450,222938
|
|
20211130,1441,2450,2455,2445,2445,777221
|
|
20211130,1442,2450,2450,2445,2445,149259
|
|
20211130,1443,2445,2455,2445,2455,556673
|
|
20211130,1444,2455,2455,2450,2450,208276
|
|
20211130,1445,2455,2460,2450,2460,1579490
|
|
20211130,1446,2455,2465,2455,2465,1622024
|
|
20211130,1447,2460,2470,2455,2465,2233352
|
|
20211130,1448,2465,2470,2460,2470,815967
|
|
20211130,1449,2470,2470,2455,2455,2609800
|
|
20211130,1450,2455,2460,2455,2460,892031
|
|
20211130,1451,2460,2460,2450,2450,1132079
|
|
20211130,1452,2455,2455,2450,2455,178981
|
|
20211130,1453,2455,2460,2450,2455,908349
|
|
20211130,1454,2455,2460,2450,2455,1259031
|
|
20211130,1455,2455,2460,2450,2460,150671
|
|
20211130,1456,2455,2460,2455,2460,264729
|
|
20211130,1457,2460,2465,2455,2460,973664
|
|
20211130,1458,2465,2465,2460,2465,244875
|
|
20211130,1459,2465,2465,2460,2460,231039
|
|
20211130,1500,2460,2465,2460,2465,276452
|
|
20211130,1501,2460,2465,2455,2465,1242620
|
|
20211130,1502,2465,2480,2460,2480,2955520
|
|
20211130,1503,2480,2480,2470,2475,1711629
|
|
20211130,1504,2480,2485,2475,2480,3777328
|
|
20211130,1505,2475,2485,2475,2485,1861699
|
|
20211130,1506,2480,2490,2480,2485,1483532
|
|
20211130,1507,2485,2490,2480,2480,1439497
|
|
20211130,1508,2485,2490,2480,2485,1547490
|
|
20211130,1509,2485,2490,2480,2485,676558
|
|
20211130,1510,2485,2490,2480,2485,543436
|
|
20211130,1511,2485,2490,2480,2490,1602333
|
|
20211130,1512,2485,2495,2485,2495,1576003
|
|
20211130,1513,2495,2500,2490,2500,2514354
|
|
20211130,1514,2500,2505,2495,2500,1271839
|
|
20211130,1515,2500,2505,2500,2500,482519
|
|
20211130,1516,2500,2505,2485,2485,2759221
|
|
20211130,1517,2485,2495,2480,2480,2956791
|
|
20211130,1518,2485,2490,2475,2475,2194474
|
|
20211130,1519,2480,2480,2470,2475,2761264
|
|
20211130,1520,2480,2480,2470,2475,4209542
|
|
20211130,1530,2465,2465,2465,2465,6298465
|