383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211110,0901,2300,2300,2285,2285,8969624
|
|
20211110,0902,2285,2290,2275,2290,6441415
|
|
20211110,0903,2285,2290,2280,2280,1239305
|
|
20211110,0904,2280,2285,2275,2285,3594030
|
|
20211110,0905,2280,2285,2275,2280,369087
|
|
20211110,0906,2280,2280,2270,2275,5518755
|
|
20211110,0907,2275,2285,2275,2280,1911765
|
|
20211110,0908,2280,2290,2275,2285,1015113
|
|
20211110,0909,2285,2290,2280,2290,3178781
|
|
20211110,0910,2285,2295,2280,2295,3258691
|
|
20211110,0911,2290,2295,2290,2295,579996
|
|
20211110,0912,2295,2300,2290,2300,4930236
|
|
20211110,0913,2300,2300,2290,2295,173075
|
|
20211110,0914,2290,2295,2290,2290,90256
|
|
20211110,0915,2295,2295,2285,2285,1484295
|
|
20211110,0916,2290,2290,2285,2290,1805916
|
|
20211110,0917,2285,2295,2285,2295,1331577
|
|
20211110,0918,2295,2295,2290,2290,287525
|
|
20211110,0919,2295,2295,2290,2290,92451
|
|
20211110,0920,2295,2305,2290,2300,12395649
|
|
20211110,0921,2295,2305,2295,2300,1790820
|
|
20211110,0922,2300,2300,2285,2285,2740946
|
|
20211110,0923,2290,2295,2285,2295,41634
|
|
20211110,0924,2290,2295,2290,2295,17856
|
|
20211110,0925,2295,2300,2290,2300,2645683
|
|
20211110,0926,2300,2300,2295,2295,98368
|
|
20211110,0927,2295,2300,2290,2295,1776214
|
|
20211110,0928,2300,2300,2290,2290,64005
|
|
20211110,0929,2290,2295,2290,2295,1959419
|
|
20211110,0930,2290,2295,2290,2295,2723399
|
|
20211110,0931,2290,2295,2290,2295,390751
|
|
20211110,0932,2290,2295,2280,2285,1852583
|
|
20211110,0933,2280,2285,2280,2285,151912
|
|
20211110,0934,2280,2290,2280,2290,5876800
|
|
20211110,0935,2290,2290,2280,2290,353866
|
|
20211110,0936,2290,2290,2280,2285,2286876
|
|
20211110,0937,2280,2290,2275,2285,3319533
|
|
20211110,0938,2290,2290,2285,2290,264995
|
|
20211110,0939,2285,2290,2285,2290,65254
|
|
20211110,0940,2285,2295,2285,2285,1698201
|
|
20211110,0941,2285,2290,2285,2285,38848
|
|
20211110,0942,2285,2295,2285,2285,2056530
|
|
20211110,0943,2285,2295,2285,2290,1681156
|
|
20211110,0944,2290,2290,2285,2290,14769
|
|
20211110,0945,2285,2290,2285,2285,20469
|
|
20211110,0946,2290,2290,2280,2285,3621893
|
|
20211110,0947,2285,2290,2280,2285,3424135
|
|
20211110,0948,2285,2290,2280,2290,124090
|
|
20211110,0949,2290,2290,2285,2285,6200
|
|
20211110,0950,2285,2290,2280,2280,619745
|
|
20211110,0951,2285,2285,2280,2280,353234
|
|
20211110,0952,2280,2290,2280,2285,309985
|
|
20211110,0953,2285,2290,2280,2285,302862
|
|
20211110,0954,2285,2290,2280,2285,177015
|
|
20211110,0955,2285,2285,2280,2280,20568
|
|
20211110,0956,2280,2285,2280,2280,7068
|
|
20211110,0957,2285,2285,2275,2275,1701799
|
|
20211110,0958,2280,2285,2275,2280,878241
|
|
20211110,0959,2280,2285,2275,2280,144244
|
|
20211110,1000,2280,2285,2275,2280,1458197
|
|
20211110,1001,2285,2285,2280,2280,342409
|
|
20211110,1002,2280,2285,2275,2280,303496
|
|
20211110,1003,2275,2280,2275,2275,96044
|
|
20211110,1004,2275,2290,2275,2280,2155152
|
|
20211110,1005,2285,2285,2280,2280,11003
|
|
20211110,1006,2280,2285,2275,2285,1166076
|
|
20211110,1007,2285,2290,2280,2285,1393576
|
|
20211110,1008,2285,2290,2280,2290,132182
|
|
20211110,1009,2285,2290,2285,2285,6600
|
|
20211110,1010,2285,2290,2285,2285,43643
|
|
20211110,1011,2290,2290,2280,2290,537976
|
|
20211110,1012,2290,2295,2285,2295,2175640
|
|
20211110,1013,2295,2295,2285,2285,122654
|
|
20211110,1014,2290,2295,2285,2295,739850
|
|
20211110,1015,2295,2295,2285,2290,382313
|
|
20211110,1016,2285,2290,2285,2285,4510
|
|
20211110,1017,2285,2290,2285,2285,74675
|
|
20211110,1018,2290,2295,2285,2290,1649793
|
|
20211110,1019,2285,2290,2285,2285,12502
|
|
20211110,1020,2290,2290,2285,2290,1604871
|
|
20211110,1021,2290,2295,2285,2290,234311
|
|
20211110,1022,2285,2295,2285,2290,98597
|
|
20211110,1023,2290,2295,2285,2295,72485
|
|
20211110,1024,2290,2295,2285,2290,128840
|
|
20211110,1025,2290,2295,2285,2290,107308
|
|
20211110,1026,2295,2295,2290,2295,74671
|
|
20211110,1027,2295,2295,2290,2295,15668
|
|
20211110,1028,2295,2295,2290,2295,33958
|
|
20211110,1029,2295,2300,2290,2295,1931634
|
|
20211110,1030,2300,2300,2295,2295,334168
|
|
20211110,1031,2295,2300,2290,2295,723856
|
|
20211110,1032,2300,2305,2295,2300,2715513
|
|
20211110,1033,2295,2300,2295,2300,60615
|
|
20211110,1034,2300,2300,2290,2295,642438
|
|
20211110,1035,2300,2300,2290,2295,238326
|
|
20211110,1036,2290,2300,2290,2295,23347
|
|
20211110,1037,2295,2300,2290,2295,363947
|
|
20211110,1038,2295,2300,2290,2300,113792
|
|
20211110,1039,2300,2300,2290,2300,226967
|
|
20211110,1040,2300,2300,2295,2300,47547
|
|
20211110,1041,2300,2300,2295,2300,66155
|
|
20211110,1042,2295,2300,2295,2300,4400
|
|
20211110,1043,2300,2300,2295,2300,61933
|
|
20211110,1044,2295,2300,2295,2295,241788
|
|
20211110,1045,2295,2300,2295,2300,11817
|
|
20211110,1046,2300,2305,2295,2305,3085649
|
|
20211110,1047,2305,2310,2300,2305,3420609
|
|
20211110,1048,2305,2310,2300,2305,1033850
|
|
20211110,1049,2310,2310,2300,2305,1036573
|
|
20211110,1050,2305,2310,2300,2300,1671329
|
|
20211110,1051,2305,2305,2300,2305,570144
|
|
20211110,1052,2305,2310,2300,2305,1607981
|
|
20211110,1053,2305,2305,2300,2305,611723
|
|
20211110,1054,2305,2310,2300,2300,109417
|
|
20211110,1055,2300,2305,2300,2305,70258
|
|
20211110,1056,2300,2305,2300,2300,18031
|
|
20211110,1057,2300,2305,2300,2300,178183
|
|
20211110,1058,2305,2305,2295,2300,1854932
|
|
20211110,1059,2300,2305,2295,2305,268724
|
|
20211110,1100,2305,2305,2300,2305,11740
|
|
20211110,1101,2305,2305,2300,2305,25062
|
|
20211110,1102,2305,2305,2300,2305,6392
|
|
20211110,1103,2305,2305,2300,2300,10141
|
|
20211110,1104,2300,2305,2300,2305,87681
|
|
20211110,1105,2305,2305,2300,2305,5837
|
|
20211110,1106,2305,2310,2300,2305,2737312
|
|
20211110,1107,2305,2310,2300,2305,225289
|
|
20211110,1108,2305,2305,2300,2305,15134
|
|
20211110,1109,2305,2305,2300,2300,41846
|
|
20211110,1110,2305,2305,2300,2300,17443
|
|
20211110,1111,2305,2310,2300,2305,607112
|
|
20211110,1112,2305,2305,2300,2305,74867
|
|
20211110,1113,2305,2310,2300,2310,341253
|
|
20211110,1114,2305,2310,2305,2310,38947
|
|
20211110,1115,2305,2310,2305,2305,55468
|
|
20211110,1116,2310,2310,2305,2310,9738
|
|
20211110,1117,2305,2310,2305,2310,77291
|
|
20211110,1118,2305,2310,2305,2305,50096
|
|
20211110,1119,2310,2310,2305,2310,32772
|
|
20211110,1120,2305,2310,2300,2305,1183917
|
|
20211110,1121,2305,2310,2300,2305,263445
|
|
20211110,1122,2310,2310,2300,2310,189162
|
|
20211110,1123,2305,2310,2305,2310,199361
|
|
20211110,1124,2310,2310,2305,2305,13478
|
|
20211110,1125,2305,2310,2305,2305,17151
|
|
20211110,1126,2310,2310,2305,2305,9998
|
|
20211110,1127,2310,2310,2305,2305,15505
|
|
20211110,1128,2310,2310,2300,2305,456866
|
|
20211110,1129,2305,2310,2300,2305,112613
|
|
20211110,1130,2305,2310,2300,2310,293262
|
|
20211110,1131,2305,2310,2300,2305,134184
|
|
20211110,1132,2305,2310,2300,2305,575989
|
|
20211110,1133,2300,2310,2300,2310,50483
|
|
20211110,1134,2310,2310,2305,2310,15282
|
|
20211110,1135,2305,2310,2305,2310,79707
|
|
20211110,1136,2305,2315,2305,2315,2854006
|
|
20211110,1137,2315,2315,2305,2310,689603
|
|
20211110,1138,2310,2315,2310,2315,43492
|
|
20211110,1139,2310,2315,2310,2315,91233
|
|
20211110,1140,2315,2320,2310,2315,1364450
|
|
20211110,1141,2315,2320,2315,2315,55631
|
|
20211110,1142,2320,2320,2315,2320,38713
|
|
20211110,1143,2315,2320,2315,2315,53293
|
|
20211110,1144,2315,2320,2315,2320,578257
|
|
20211110,1145,2315,2320,2315,2320,509169
|
|
20211110,1146,2315,2320,2315,2315,162747
|
|
20211110,1147,2315,2320,2315,2315,841304
|
|
20211110,1148,2315,2320,2315,2315,539030
|
|
20211110,1149,2315,2320,2315,2320,336911
|
|
20211110,1150,2315,2320,2315,2320,284554
|
|
20211110,1151,2320,2320,2315,2315,84940
|
|
20211110,1152,2320,2320,2315,2315,62876
|
|
20211110,1153,2315,2325,2315,2320,2497839
|
|
20211110,1154,2320,2325,2315,2320,439099
|
|
20211110,1155,2320,2320,2310,2310,1179553
|
|
20211110,1156,2310,2320,2310,2315,2125343
|
|
20211110,1157,2310,2320,2310,2315,68888
|
|
20211110,1158,2315,2320,2310,2320,164411
|
|
20211110,1159,2320,2320,2315,2315,33971
|
|
20211110,1200,2315,2320,2310,2315,239921
|
|
20211110,1201,2315,2315,2310,2315,159684
|
|
20211110,1202,2310,2320,2310,2320,229195
|
|
20211110,1203,2315,2320,2315,2320,235700
|
|
20211110,1204,2320,2320,2315,2315,104733
|
|
20211110,1205,2315,2320,2310,2315,146630
|
|
20211110,1206,2310,2315,2310,2315,29287
|
|
20211110,1207,2315,2315,2310,2310,20757
|
|
20211110,1208,2315,2315,2310,2315,25796
|
|
20211110,1209,2315,2320,2310,2315,545426
|
|
20211110,1210,2315,2320,2315,2315,2642
|
|
20211110,1211,2315,2320,2310,2310,147918
|
|
20211110,1212,2315,2315,2310,2315,86630
|
|
20211110,1213,2315,2315,2310,2310,31885
|
|
20211110,1214,2315,2320,2310,2315,210558
|
|
20211110,1215,2310,2315,2310,2310,93116
|
|
20211110,1216,2310,2315,2310,2315,41238
|
|
20211110,1217,2315,2320,2310,2320,194839
|
|
20211110,1218,2315,2320,2315,2320,104571
|
|
20211110,1219,2320,2320,2315,2320,15117
|
|
20211110,1220,2320,2320,2315,2315,204392
|
|
20211110,1221,2315,2320,2310,2315,643258
|
|
20211110,1222,2315,2315,2310,2315,54328
|
|
20211110,1223,2310,2315,2310,2310,19495
|
|
20211110,1224,2315,2315,2310,2310,42151
|
|
20211110,1225,2315,2315,2310,2310,10830
|
|
20211110,1226,2310,2315,2310,2310,28618
|
|
20211110,1227,2310,2315,2310,2315,23519
|
|
20211110,1228,2310,2315,2310,2310,16955
|
|
20211110,1229,2310,2315,2310,2310,2435844
|
|
20211110,1230,2310,2315,2305,2310,551339
|
|
20211110,1231,2305,2315,2305,2315,506051
|
|
20211110,1232,2310,2315,2305,2310,1182366
|
|
20211110,1233,2315,2315,2305,2315,105636
|
|
20211110,1234,2315,2315,2310,2310,7786
|
|
20211110,1235,2315,2315,2310,2315,9363
|
|
20211110,1236,2310,2315,2310,2310,16612
|
|
20211110,1237,2310,2315,2310,2315,33141
|
|
20211110,1238,2315,2315,2310,2315,2428
|
|
20211110,1239,2310,2315,2310,2310,9239
|
|
20211110,1240,2315,2315,2310,2315,6944
|
|
20211110,1241,2310,2315,2310,2310,36482
|
|
20211110,1242,2315,2315,2310,2310,17224
|
|
20211110,1243,2315,2315,2310,2310,21645
|
|
20211110,1244,2315,2315,2310,2315,23165
|
|
20211110,1245,2315,2315,2310,2315,1543
|
|
20211110,1246,2315,2315,2310,2310,6136
|
|
20211110,1247,2310,2315,2310,2310,10971
|
|
20211110,1248,2315,2315,2305,2315,448744
|
|
20211110,1249,2315,2315,2310,2310,203999
|
|
20211110,1250,2315,2315,2310,2310,5785
|
|
20211110,1251,2310,2315,2310,2315,261774
|
|
20211110,1252,2315,2315,2310,2310,78228
|
|
20211110,1253,2315,2315,2310,2315,7766
|
|
20211110,1254,2310,2315,2310,2315,6443
|
|
20211110,1255,2310,2315,2310,2315,772252
|
|
20211110,1256,2310,2315,2310,2310,17939
|
|
20211110,1257,2315,2315,2310,2310,1652
|
|
20211110,1258,2310,2315,2310,2310,14080
|
|
20211110,1259,2315,2315,2310,2315,2357
|
|
20211110,1300,2310,2315,2310,2310,143209
|
|
20211110,1301,2310,2315,2310,2310,6515
|
|
20211110,1302,2310,2315,2310,2315,7452
|
|
20211110,1303,2315,2315,2310,2310,9827
|
|
20211110,1304,2315,2315,2310,2315,10322
|
|
20211110,1305,2315,2315,2310,2315,27360
|
|
20211110,1306,2315,2315,2310,2315,31170
|
|
20211110,1307,2315,2315,2310,2315,43706
|
|
20211110,1308,2315,2315,2310,2315,24291
|
|
20211110,1309,2310,2320,2310,2320,1680216
|
|
20211110,1310,2320,2320,2315,2320,27387
|
|
20211110,1311,2320,2320,2315,2315,22129
|
|
20211110,1312,2320,2320,2315,2320,32724
|
|
20211110,1313,2315,2320,2315,2320,489812
|
|
20211110,1314,2320,2325,2315,2320,3194319
|
|
20211110,1315,2320,2320,2315,2320,77436
|
|
20211110,1316,2320,2320,2315,2320,73520
|
|
20211110,1317,2320,2325,2315,2320,950241
|
|
20211110,1318,2325,2325,2315,2325,498377
|
|
20211110,1319,2320,2325,2315,2325,619870
|
|
20211110,1320,2320,2325,2320,2325,79450
|
|
20211110,1321,2325,2325,2320,2320,818093
|
|
20211110,1322,2325,2325,2320,2320,34444
|
|
20211110,1323,2325,2325,2320,2320,76726
|
|
20211110,1324,2320,2325,2320,2325,42921
|
|
20211110,1325,2325,2325,2320,2320,95232
|
|
20211110,1326,2320,2325,2320,2325,11793
|
|
20211110,1327,2325,2325,2320,2325,24714
|
|
20211110,1328,2320,2325,2315,2320,1291367
|
|
20211110,1329,2325,2325,2320,2325,33065
|
|
20211110,1330,2325,2325,2320,2320,54538
|
|
20211110,1331,2320,2325,2320,2320,115478
|
|
20211110,1332,2325,2325,2320,2320,194556
|
|
20211110,1333,2320,2325,2320,2325,163144
|
|
20211110,1334,2325,2325,2320,2325,101638
|
|
20211110,1335,2320,2325,2320,2325,35311
|
|
20211110,1336,2320,2325,2320,2325,104469
|
|
20211110,1337,2325,2325,2320,2320,53099
|
|
20211110,1338,2320,2325,2320,2325,23241
|
|
20211110,1339,2325,2325,2320,2325,198423
|
|
20211110,1340,2320,2325,2320,2325,64257
|
|
20211110,1341,2325,2330,2320,2330,3387530
|
|
20211110,1342,2325,2330,2320,2325,2250808
|
|
20211110,1343,2325,2330,2320,2330,1077836
|
|
20211110,1344,2325,2330,2325,2330,53619
|
|
20211110,1345,2330,2330,2325,2325,73763
|
|
20211110,1346,2325,2330,2320,2325,1454901
|
|
20211110,1347,2325,2330,2320,2325,925500
|
|
20211110,1348,2325,2325,2320,2325,45460
|
|
20211110,1349,2320,2330,2320,2325,476223
|
|
20211110,1350,2330,2330,2320,2325,615578
|
|
20211110,1351,2320,2325,2320,2325,60458
|
|
20211110,1352,2325,2325,2320,2320,17615
|
|
20211110,1353,2325,2325,2320,2320,27989
|
|
20211110,1354,2320,2325,2320,2320,371196
|
|
20211110,1355,2325,2325,2320,2320,69993
|
|
20211110,1356,2320,2325,2315,2320,2089354
|
|
20211110,1357,2320,2325,2320,2320,51917
|
|
20211110,1358,2320,2325,2315,2320,154399
|
|
20211110,1359,2315,2320,2315,2315,83894
|
|
20211110,1400,2320,2320,2315,2320,72288
|
|
20211110,1401,2320,2320,2315,2320,69278
|
|
20211110,1402,2315,2320,2315,2320,25008
|
|
20211110,1403,2320,2320,2315,2315,64919
|
|
20211110,1404,2320,2320,2315,2315,37284
|
|
20211110,1405,2320,2320,2315,2315,60793
|
|
20211110,1406,2315,2320,2315,2315,35378
|
|
20211110,1407,2315,2320,2315,2315,87817
|
|
20211110,1408,2320,2320,2315,2315,32546
|
|
20211110,1409,2315,2320,2315,2315,200352
|
|
20211110,1410,2315,2320,2315,2315,22792
|
|
20211110,1411,2315,2320,2315,2315,14042
|
|
20211110,1412,2315,2320,2310,2315,1850844
|
|
20211110,1413,2310,2320,2310,2320,78241
|
|
20211110,1414,2320,2320,2315,2315,874422
|
|
20211110,1415,2315,2320,2315,2315,398251
|
|
20211110,1416,2315,2320,2315,2320,91103
|
|
20211110,1417,2315,2320,2315,2315,48730
|
|
20211110,1418,2320,2320,2315,2315,38780
|
|
20211110,1419,2315,2320,2315,2320,30128
|
|
20211110,1420,2320,2320,2315,2320,28449
|
|
20211110,1421,2320,2320,2315,2320,864322
|
|
20211110,1422,2320,2320,2315,2315,26650
|
|
20211110,1423,2315,2320,2315,2320,12615
|
|
20211110,1424,2320,2320,2315,2315,368790
|
|
20211110,1425,2315,2320,2315,2320,27808
|
|
20211110,1426,2320,2320,2315,2315,770950
|
|
20211110,1427,2315,2320,2315,2315,76031
|
|
20211110,1428,2315,2320,2315,2315,187361
|
|
20211110,1429,2320,2320,2310,2315,336025
|
|
20211110,1430,2310,2315,2310,2315,30818
|
|
20211110,1431,2310,2315,2310,2315,123193
|
|
20211110,1432,2315,2315,2310,2315,71518
|
|
20211110,1433,2315,2315,2310,2310,13992
|
|
20211110,1434,2310,2315,2310,2315,46741
|
|
20211110,1435,2315,2320,2310,2315,2799522
|
|
20211110,1436,2315,2320,2310,2315,192260
|
|
20211110,1437,2315,2320,2315,2320,66302
|
|
20211110,1438,2320,2320,2315,2320,31431
|
|
20211110,1439,2320,2320,2315,2320,43780
|
|
20211110,1440,2315,2320,2315,2315,8156
|
|
20211110,1441,2320,2320,2310,2315,955098
|
|
20211110,1442,2310,2320,2310,2315,139326
|
|
20211110,1443,2310,2315,2310,2315,11372
|
|
20211110,1444,2315,2320,2310,2315,222147
|
|
20211110,1445,2320,2320,2315,2315,38099
|
|
20211110,1446,2315,2320,2315,2315,500041
|
|
20211110,1447,2320,2320,2315,2315,86466
|
|
20211110,1448,2315,2320,2310,2315,55547
|
|
20211110,1449,2315,2315,2310,2315,18073
|
|
20211110,1450,2315,2320,2310,2315,171529
|
|
20211110,1451,2320,2320,2315,2315,1303
|
|
20211110,1452,2315,2320,2315,2315,122336
|
|
20211110,1453,2315,2320,2315,2320,45405
|
|
20211110,1454,2315,2320,2315,2320,1471
|
|
20211110,1455,2320,2320,2315,2320,35618
|
|
20211110,1456,2320,2320,2315,2320,109872
|
|
20211110,1457,2320,2320,2315,2320,15332
|
|
20211110,1458,2315,2320,2315,2320,39763
|
|
20211110,1459,2315,2320,2315,2320,495736
|
|
20211110,1500,2320,2320,2315,2320,264522
|
|
20211110,1501,2315,2325,2315,2320,1993538
|
|
20211110,1502,2320,2320,2315,2320,339203
|
|
20211110,1503,2320,2325,2320,2320,320434
|
|
20211110,1504,2315,2325,2315,2325,244898
|
|
20211110,1505,2320,2325,2315,2320,915073
|
|
20211110,1506,2320,2325,2320,2320,658342
|
|
20211110,1507,2325,2325,2320,2320,63146
|
|
20211110,1508,2320,2325,2315,2320,110043
|
|
20211110,1509,2315,2320,2315,2315,31636
|
|
20211110,1510,2320,2320,2315,2315,35432
|
|
20211110,1511,2320,2320,2315,2320,118413
|
|
20211110,1512,2320,2320,2315,2315,75521
|
|
20211110,1513,2320,2320,2315,2320,65462
|
|
20211110,1514,2320,2320,2315,2320,163184
|
|
20211110,1515,2315,2320,2315,2315,93696
|
|
20211110,1516,2320,2320,2315,2320,211707
|
|
20211110,1517,2320,2320,2315,2320,388907
|
|
20211110,1518,2320,2320,2315,2320,435309
|
|
20211110,1519,2315,2320,2315,2320,199202
|
|
20211110,1520,2315,2320,2315,2320,300767
|
|
20211110,1530,2320,2320,2320,2320,3775628
|