383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211126,0901,2265,2270,2255,2260,5660604
|
|
20211126,0902,2255,2270,2255,2255,4472053
|
|
20211126,0903,2255,2260,2250,2250,1713754
|
|
20211126,0904,2250,2255,2245,2250,1086188
|
|
20211126,0905,2250,2255,2245,2255,1090349
|
|
20211126,0906,2250,2255,2245,2250,462447
|
|
20211126,0907,2250,2250,2240,2245,1264479
|
|
20211126,0908,2245,2250,2240,2245,1602379
|
|
20211126,0909,2245,2250,2240,2245,1097121
|
|
20211126,0910,2240,2255,2240,2250,3247672
|
|
20211126,0911,2250,2255,2245,2250,524351
|
|
20211126,0912,2250,2255,2245,2250,2045338
|
|
20211126,0913,2250,2255,2250,2250,984283
|
|
20211126,0914,2255,2260,2250,2255,318074
|
|
20211126,0915,2260,2260,2255,2255,406387
|
|
20211126,0916,2255,2260,2250,2260,824367
|
|
20211126,0917,2255,2260,2255,2255,37209
|
|
20211126,0918,2255,2260,2250,2255,690643
|
|
20211126,0919,2255,2260,2255,2255,48441
|
|
20211126,0920,2260,2270,2255,2265,9637209
|
|
20211126,0921,2265,2275,2265,2270,8607037
|
|
20211126,0922,2270,2275,2265,2270,870391
|
|
20211126,0923,2270,2270,2260,2265,837253
|
|
20211126,0924,2270,2270,2265,2265,372278
|
|
20211126,0925,2265,2270,2265,2265,706216
|
|
20211126,0926,2265,2270,2260,2270,264482
|
|
20211126,0927,2270,2275,2265,2270,2528731
|
|
20211126,0928,2265,2275,2265,2275,750659
|
|
20211126,0929,2275,2280,2270,2275,5239413
|
|
20211126,0930,2270,2280,2270,2275,935717
|
|
20211126,0931,2275,2280,2270,2275,986296
|
|
20211126,0932,2275,2280,2270,2275,476014
|
|
20211126,0933,2270,2275,2270,2270,862217
|
|
20211126,0934,2270,2275,2265,2270,390782
|
|
20211126,0935,2275,2280,2270,2275,1895714
|
|
20211126,0936,2275,2275,2270,2275,36570
|
|
20211126,0937,2275,2275,2270,2270,53266
|
|
20211126,0938,2275,2280,2270,2275,360486
|
|
20211126,0939,2275,2275,2270,2270,10125
|
|
20211126,0940,2275,2280,2270,2275,1175191
|
|
20211126,0941,2275,2280,2270,2270,220773
|
|
20211126,0942,2275,2280,2270,2275,368158
|
|
20211126,0943,2275,2280,2275,2275,1006969
|
|
20211126,0944,2280,2280,2275,2275,637111
|
|
20211126,0945,2280,2280,2275,2280,217844
|
|
20211126,0946,2280,2280,2275,2275,81187
|
|
20211126,0947,2280,2280,2275,2275,42093
|
|
20211126,0948,2275,2280,2275,2275,2262590
|
|
20211126,0949,2280,2280,2275,2275,2276732
|
|
20211126,0950,2275,2280,2275,2275,75056
|
|
20211126,0951,2280,2280,2275,2275,346476
|
|
20211126,0952,2275,2280,2275,2280,104114
|
|
20211126,0953,2275,2280,2275,2275,3885892
|
|
20211126,0954,2280,2285,2275,2280,1659592
|
|
20211126,0955,2280,2285,2280,2280,56526
|
|
20211126,0956,2280,2285,2280,2280,90691
|
|
20211126,0957,2280,2285,2280,2285,21131
|
|
20211126,0958,2285,2285,2275,2275,1948079
|
|
20211126,0959,2275,2280,2275,2275,156108
|
|
20211126,1000,2280,2280,2275,2280,12439
|
|
20211126,1001,2275,2280,2270,2275,1759579
|
|
20211126,1002,2280,2280,2270,2275,383048
|
|
20211126,1003,2270,2280,2270,2275,460932
|
|
20211126,1004,2275,2280,2270,2280,148343
|
|
20211126,1005,2275,2280,2270,2275,943619
|
|
20211126,1006,2275,2275,2270,2275,19926
|
|
20211126,1007,2275,2275,2270,2275,41259
|
|
20211126,1008,2275,2280,2270,2275,392922
|
|
20211126,1009,2275,2275,2270,2270,99278
|
|
20211126,1010,2275,2275,2270,2270,32869
|
|
20211126,1011,2270,2275,2270,2275,24161
|
|
20211126,1012,2275,2280,2270,2270,455761
|
|
20211126,1013,2275,2280,2275,2275,46123
|
|
20211126,1014,2275,2280,2275,2280,75686
|
|
20211126,1015,2280,2280,2275,2275,11336
|
|
20211126,1016,2275,2280,2275,2275,40508
|
|
20211126,1017,2280,2280,2275,2280,47051
|
|
20211126,1018,2275,2280,2275,2280,3933
|
|
20211126,1019,2275,2285,2275,2285,2945853
|
|
20211126,1020,2280,2285,2275,2280,1650561
|
|
20211126,1021,2280,2285,2280,2285,51122
|
|
20211126,1022,2280,2285,2280,2285,271604
|
|
20211126,1023,2280,2290,2280,2290,6749719
|
|
20211126,1024,2290,2290,2280,2285,955960
|
|
20211126,1025,2285,2285,2280,2285,35406
|
|
20211126,1026,2280,2285,2280,2285,110256
|
|
20211126,1027,2285,2285,2275,2280,920765
|
|
20211126,1028,2285,2285,2275,2280,469991
|
|
20211126,1029,2280,2285,2275,2275,112377
|
|
20211126,1030,2280,2285,2275,2280,367416
|
|
20211126,1031,2280,2285,2275,2285,96198
|
|
20211126,1032,2285,2285,2280,2280,16416
|
|
20211126,1033,2285,2285,2280,2280,46464
|
|
20211126,1034,2285,2285,2280,2285,103228
|
|
20211126,1035,2280,2285,2280,2285,71508
|
|
20211126,1036,2285,2290,2280,2290,1445366
|
|
20211126,1037,2285,2290,2285,2285,81125
|
|
20211126,1038,2285,2290,2285,2285,57545
|
|
20211126,1039,2285,2290,2285,2285,26349
|
|
20211126,1040,2290,2290,2285,2290,372558
|
|
20211126,1041,2285,2295,2285,2290,6681731
|
|
20211126,1042,2295,2295,2285,2295,941532
|
|
20211126,1043,2290,2295,2290,2295,80702
|
|
20211126,1044,2290,2295,2290,2295,125860
|
|
20211126,1045,2295,2295,2290,2295,37198
|
|
20211126,1046,2295,2295,2290,2290,47471
|
|
20211126,1047,2290,2295,2290,2290,143164
|
|
20211126,1048,2290,2295,2285,2290,2057612
|
|
20211126,1049,2295,2295,2290,2290,103624
|
|
20211126,1050,2290,2295,2290,2295,52822
|
|
20211126,1051,2290,2295,2290,2295,12968
|
|
20211126,1052,2295,2295,2285,2290,563002
|
|
20211126,1053,2295,2295,2285,2285,568008
|
|
20211126,1054,2290,2295,2285,2285,730674
|
|
20211126,1055,2285,2295,2285,2290,79893
|
|
20211126,1056,2290,2295,2290,2295,35338
|
|
20211126,1057,2290,2295,2290,2295,20342
|
|
20211126,1058,2290,2295,2290,2295,10227
|
|
20211126,1059,2290,2295,2290,2290,71419
|
|
20211126,1100,2295,2295,2290,2290,8330
|
|
20211126,1101,2290,2295,2290,2295,47562
|
|
20211126,1102,2290,2295,2290,2295,119094
|
|
20211126,1103,2290,2295,2290,2290,35070
|
|
20211126,1104,2290,2295,2290,2295,1211161
|
|
20211126,1105,2295,2300,2290,2295,2206958
|
|
20211126,1106,2295,2300,2295,2295,47042
|
|
20211126,1107,2295,2300,2295,2300,902309
|
|
20211126,1108,2300,2300,2295,2300,9525
|
|
20211126,1109,2300,2300,2295,2295,26603
|
|
20211126,1110,2300,2300,2295,2300,38987
|
|
20211126,1111,2300,2300,2295,2300,2086400
|
|
20211126,1112,2300,2305,2295,2300,1753832
|
|
20211126,1113,2300,2305,2300,2305,78295
|
|
20211126,1114,2300,2305,2295,2300,639811
|
|
20211126,1115,2300,2305,2300,2305,33416
|
|
20211126,1116,2305,2305,2300,2305,30830
|
|
20211126,1117,2305,2305,2300,2300,62998
|
|
20211126,1118,2305,2305,2300,2305,335882
|
|
20211126,1119,2300,2305,2300,2305,22360
|
|
20211126,1120,2300,2305,2300,2305,75601
|
|
20211126,1121,2300,2310,2300,2310,1957589
|
|
20211126,1122,2305,2310,2305,2305,95733
|
|
20211126,1123,2305,2310,2305,2305,55180
|
|
20211126,1124,2310,2310,2305,2305,47943
|
|
20211126,1125,2310,2310,2305,2305,72722
|
|
20211126,1126,2305,2310,2305,2310,1422050
|
|
20211126,1127,2305,2315,2305,2310,6251785
|
|
20211126,1128,2310,2315,2305,2310,3692962
|
|
20211126,1129,2310,2315,2305,2305,273502
|
|
20211126,1130,2305,2310,2305,2305,149544
|
|
20211126,1131,2305,2315,2305,2315,490144
|
|
20211126,1132,2310,2315,2305,2310,335221
|
|
20211126,1133,2310,2310,2305,2305,53347
|
|
20211126,1134,2305,2310,2305,2310,75894
|
|
20211126,1135,2310,2310,2305,2310,24811
|
|
20211126,1136,2310,2310,2305,2310,60393
|
|
20211126,1137,2310,2310,2305,2305,49042
|
|
20211126,1138,2305,2310,2305,2305,14106
|
|
20211126,1139,2310,2310,2305,2310,34947
|
|
20211126,1140,2310,2315,2305,2315,875758
|
|
20211126,1141,2315,2315,2305,2310,300323
|
|
20211126,1142,2310,2310,2305,2310,22013
|
|
20211126,1143,2305,2310,2305,2305,17239
|
|
20211126,1144,2305,2310,2305,2305,133113
|
|
20211126,1145,2305,2310,2305,2310,47786
|
|
20211126,1146,2305,2310,2305,2310,30247
|
|
20211126,1147,2310,2310,2305,2305,21839
|
|
20211126,1148,2305,2310,2305,2310,97101
|
|
20211126,1149,2310,2315,2305,2310,2008043
|
|
20211126,1150,2310,2315,2310,2315,25327
|
|
20211126,1151,2310,2315,2310,2315,139984
|
|
20211126,1152,2315,2315,2310,2310,24252
|
|
20211126,1153,2315,2315,2310,2315,22861
|
|
20211126,1154,2315,2315,2310,2310,59875
|
|
20211126,1155,2310,2315,2310,2315,2477452
|
|
20211126,1156,2310,2315,2310,2310,62799
|
|
20211126,1157,2310,2315,2310,2315,37171
|
|
20211126,1158,2315,2315,2310,2310,105587
|
|
20211126,1159,2310,2315,2310,2315,34609
|
|
20211126,1200,2310,2315,2310,2315,17456
|
|
20211126,1201,2310,2315,2310,2310,38562
|
|
20211126,1202,2315,2320,2310,2315,765345
|
|
20211126,1203,2315,2320,2315,2320,45822
|
|
20211126,1204,2320,2320,2315,2315,48210
|
|
20211126,1205,2315,2320,2310,2310,805951
|
|
20211126,1206,2310,2320,2310,2320,251146
|
|
20211126,1207,2320,2320,2315,2320,81815
|
|
20211126,1208,2320,2320,2310,2315,264621
|
|
20211126,1209,2310,2315,2310,2315,120380
|
|
20211126,1210,2315,2320,2310,2315,374047
|
|
20211126,1211,2315,2320,2310,2315,527225
|
|
20211126,1212,2320,2320,2315,2320,38230
|
|
20211126,1213,2315,2320,2310,2315,775292
|
|
20211126,1214,2310,2315,2310,2310,117221
|
|
20211126,1215,2310,2315,2310,2310,46387
|
|
20211126,1216,2315,2315,2310,2315,12461
|
|
20211126,1217,2315,2320,2310,2320,464359
|
|
20211126,1218,2315,2320,2310,2310,178881
|
|
20211126,1219,2315,2320,2315,2320,49001
|
|
20211126,1220,2315,2320,2315,2320,120863
|
|
20211126,1221,2315,2320,2315,2315,34392
|
|
20211126,1222,2320,2320,2315,2315,23193
|
|
20211126,1223,2315,2320,2315,2320,43649
|
|
20211126,1224,2315,2320,2315,2315,38475
|
|
20211126,1225,2315,2320,2315,2315,18118
|
|
20211126,1226,2315,2320,2315,2315,71988
|
|
20211126,1227,2315,2320,2310,2315,386905
|
|
20211126,1228,2320,2320,2315,2315,449922
|
|
20211126,1229,2315,2320,2310,2315,883627
|
|
20211126,1230,2315,2315,2310,2315,298478
|
|
20211126,1231,2315,2320,2310,2310,414791
|
|
20211126,1232,2315,2320,2310,2315,169970
|
|
20211126,1233,2315,2320,2310,2315,113520
|
|
20211126,1234,2315,2315,2310,2315,288351
|
|
20211126,1235,2310,2315,2310,2310,120501
|
|
20211126,1236,2310,2320,2310,2315,662781
|
|
20211126,1237,2315,2320,2310,2315,517674
|
|
20211126,1238,2315,2315,2310,2310,225437
|
|
20211126,1239,2315,2320,2310,2310,303804
|
|
20211126,1240,2310,2315,2310,2315,405849
|
|
20211126,1241,2315,2315,2310,2315,779334
|
|
20211126,1242,2315,2320,2310,2315,251482
|
|
20211126,1243,2320,2320,2315,2320,58156
|
|
20211126,1244,2315,2320,2315,2320,50995
|
|
20211126,1245,2320,2320,2315,2315,27385
|
|
20211126,1246,2320,2320,2315,2320,8670
|
|
20211126,1247,2320,2320,2315,2315,34014
|
|
20211126,1248,2315,2320,2310,2315,369828
|
|
20211126,1249,2315,2315,2310,2310,129470
|
|
20211126,1250,2310,2315,2310,2315,20974
|
|
20211126,1251,2310,2315,2310,2310,13755
|
|
20211126,1252,2315,2315,2310,2315,30433
|
|
20211126,1253,2315,2315,2310,2310,18860
|
|
20211126,1254,2310,2315,2310,2315,24629
|
|
20211126,1255,2315,2320,2310,2320,779220
|
|
20211126,1256,2315,2325,2315,2320,3612118
|
|
20211126,1257,2320,2325,2315,2320,167935
|
|
20211126,1258,2320,2325,2320,2320,285067
|
|
20211126,1259,2320,2325,2315,2320,584713
|
|
20211126,1300,2320,2325,2315,2320,266666
|
|
20211126,1301,2320,2325,2315,2320,154511
|
|
20211126,1302,2320,2325,2320,2320,111097
|
|
20211126,1303,2320,2325,2320,2320,91736
|
|
20211126,1304,2325,2325,2320,2325,29271
|
|
20211126,1305,2325,2325,2320,2320,18491
|
|
20211126,1306,2325,2325,2320,2325,22592
|
|
20211126,1307,2325,2325,2320,2320,22990
|
|
20211126,1308,2325,2325,2320,2325,35626
|
|
20211126,1309,2320,2325,2320,2325,49438
|
|
20211126,1310,2325,2325,2320,2325,30647
|
|
20211126,1311,2325,2325,2320,2325,10033
|
|
20211126,1312,2320,2325,2320,2320,36384
|
|
20211126,1313,2325,2325,2320,2325,56592
|
|
20211126,1314,2320,2325,2320,2320,955684
|
|
20211126,1315,2320,2325,2320,2320,119481
|
|
20211126,1316,2320,2325,2320,2325,13203
|
|
20211126,1317,2320,2325,2320,2325,28538
|
|
20211126,1318,2320,2325,2320,2320,7937
|
|
20211126,1319,2325,2325,2320,2325,10151
|
|
20211126,1320,2320,2330,2320,2325,3692503
|
|
20211126,1321,2325,2325,2320,2325,54822
|
|
20211126,1322,2325,2325,2320,2325,71350
|
|
20211126,1323,2320,2325,2320,2325,82852
|
|
20211126,1324,2325,2325,2320,2325,395884
|
|
20211126,1325,2325,2325,2320,2325,48851
|
|
20211126,1326,2320,2325,2320,2325,37897
|
|
20211126,1327,2320,2325,2320,2320,115000
|
|
20211126,1328,2325,2325,2320,2325,61961
|
|
20211126,1329,2325,2325,2320,2320,42256
|
|
20211126,1330,2325,2325,2320,2320,20094
|
|
20211126,1331,2325,2325,2320,2320,22669
|
|
20211126,1332,2320,2325,2315,2320,1812958
|
|
20211126,1333,2320,2320,2315,2320,298434
|
|
20211126,1334,2320,2320,2315,2320,955525
|
|
20211126,1335,2320,2325,2315,2325,1035833
|
|
20211126,1336,2325,2325,2320,2320,430293
|
|
20211126,1337,2325,2325,2315,2320,178671
|
|
20211126,1338,2320,2320,2315,2320,260446
|
|
20211126,1339,2315,2320,2310,2315,1050279
|
|
20211126,1340,2315,2320,2310,2320,285205
|
|
20211126,1341,2320,2320,2310,2315,294537
|
|
20211126,1342,2315,2315,2310,2315,46944
|
|
20211126,1343,2315,2320,2310,2320,228805
|
|
20211126,1344,2320,2320,2315,2315,31611
|
|
20211126,1345,2320,2320,2315,2315,48626
|
|
20211126,1346,2320,2320,2315,2320,303519
|
|
20211126,1347,2315,2320,2315,2320,42714
|
|
20211126,1348,2320,2320,2315,2315,12613
|
|
20211126,1349,2315,2320,2310,2320,604312
|
|
20211126,1350,2320,2320,2315,2315,36111
|
|
20211126,1351,2315,2320,2315,2320,155475
|
|
20211126,1352,2320,2320,2315,2320,52849
|
|
20211126,1353,2320,2325,2315,2320,1312582
|
|
20211126,1354,2325,2325,2320,2325,50507
|
|
20211126,1355,2325,2325,2315,2320,707970
|
|
20211126,1356,2325,2325,2320,2320,38881
|
|
20211126,1357,2325,2325,2320,2320,70507
|
|
20211126,1358,2325,2325,2320,2325,50191
|
|
20211126,1359,2325,2325,2320,2325,44136
|
|
20211126,1400,2320,2325,2320,2325,215100
|
|
20211126,1401,2325,2330,2320,2330,2034657
|
|
20211126,1402,2330,2330,2325,2325,325425
|
|
20211126,1403,2325,2330,2325,2330,506138
|
|
20211126,1404,2325,2330,2325,2330,604177
|
|
20211126,1405,2330,2330,2325,2330,302924
|
|
20211126,1406,2330,2330,2325,2330,123183
|
|
20211126,1407,2330,2330,2325,2325,150044
|
|
20211126,1408,2330,2330,2325,2330,133283
|
|
20211126,1409,2325,2330,2325,2325,47099
|
|
20211126,1410,2330,2330,2325,2330,48663
|
|
20211126,1411,2330,2330,2325,2330,188687
|
|
20211126,1412,2330,2335,2325,2335,2666788
|
|
20211126,1413,2335,2335,2330,2330,931705
|
|
20211126,1414,2330,2335,2325,2325,1796611
|
|
20211126,1415,2325,2335,2325,2330,613572
|
|
20211126,1416,2330,2335,2325,2330,148141
|
|
20211126,1417,2330,2335,2330,2335,138452
|
|
20211126,1418,2335,2335,2330,2330,427720
|
|
20211126,1419,2335,2335,2330,2335,394812
|
|
20211126,1420,2330,2335,2330,2330,133289
|
|
20211126,1421,2330,2335,2330,2330,148179
|
|
20211126,1422,2330,2335,2325,2325,385996
|
|
20211126,1423,2325,2330,2325,2330,207178
|
|
20211126,1424,2330,2330,2325,2330,69138
|
|
20211126,1425,2330,2330,2325,2325,84865
|
|
20211126,1426,2330,2330,2325,2325,153359
|
|
20211126,1427,2325,2330,2325,2330,226865
|
|
20211126,1428,2330,2330,2325,2330,103391
|
|
20211126,1429,2325,2330,2325,2330,30676
|
|
20211126,1430,2330,2330,2325,2325,48359
|
|
20211126,1431,2325,2330,2320,2325,1081638
|
|
20211126,1432,2320,2325,2320,2325,69282
|
|
20211126,1433,2320,2325,2320,2320,143457
|
|
20211126,1434,2325,2325,2320,2325,166833
|
|
20211126,1435,2320,2325,2320,2325,37615
|
|
20211126,1436,2320,2330,2320,2325,640831
|
|
20211126,1437,2330,2330,2325,2330,41661
|
|
20211126,1438,2330,2330,2325,2325,32545
|
|
20211126,1439,2325,2330,2325,2325,27409
|
|
20211126,1440,2330,2330,2325,2330,16933
|
|
20211126,1441,2325,2330,2325,2330,88487
|
|
20211126,1442,2325,2330,2325,2330,102163
|
|
20211126,1443,2330,2330,2325,2325,15052
|
|
20211126,1444,2325,2330,2325,2330,26449
|
|
20211126,1445,2325,2330,2325,2325,21135
|
|
20211126,1446,2330,2330,2325,2330,80972
|
|
20211126,1447,2325,2330,2325,2325,648610
|
|
20211126,1448,2325,2325,2320,2325,8033
|
|
20211126,1449,2320,2330,2320,2325,1777417
|
|
20211126,1450,2325,2330,2325,2325,85592
|
|
20211126,1451,2330,2330,2325,2330,140879
|
|
20211126,1452,2325,2330,2325,2330,273268
|
|
20211126,1453,2325,2330,2325,2330,26601
|
|
20211126,1454,2325,2330,2325,2330,67754
|
|
20211126,1455,2325,2330,2325,2330,18286
|
|
20211126,1456,2325,2330,2325,2325,702795
|
|
20211126,1457,2325,2330,2325,2325,120286
|
|
20211126,1458,2330,2330,2325,2325,23910
|
|
20211126,1459,2325,2330,2325,2330,24646
|
|
20211126,1500,2330,2330,2325,2325,144483
|
|
20211126,1501,2325,2335,2325,2330,3887417
|
|
20211126,1502,2325,2330,2325,2330,195911
|
|
20211126,1503,2330,2330,2320,2325,1305078
|
|
20211126,1504,2325,2330,2325,2330,36776
|
|
20211126,1505,2330,2330,2325,2330,18252
|
|
20211126,1506,2330,2330,2325,2330,26222
|
|
20211126,1507,2330,2330,2325,2330,31777
|
|
20211126,1508,2325,2330,2325,2330,21375
|
|
20211126,1509,2330,2330,2325,2330,30267
|
|
20211126,1510,2325,2330,2325,2330,158116
|
|
20211126,1511,2330,2330,2325,2330,69786
|
|
20211126,1512,2325,2330,2325,2330,94383
|
|
20211126,1513,2330,2330,2325,2330,110642
|
|
20211126,1514,2330,2335,2325,2330,1579329
|
|
20211126,1515,2330,2330,2325,2330,47216
|
|
20211126,1516,2325,2330,2325,2330,304712
|
|
20211126,1517,2330,2330,2325,2325,118193
|
|
20211126,1518,2325,2330,2325,2330,48080
|
|
20211126,1519,2330,2330,2320,2325,1518737
|
|
20211126,1520,2325,2325,2320,2325,286840
|
|
20211126,1530,2330,2330,2330,2330,3368935
|