383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211103,0901,2210,2220,2210,2215,6424192
|
|
20211103,0902,2215,2225,2215,2220,1655115
|
|
20211103,0903,2220,2230,2220,2225,3203807
|
|
20211103,0904,2230,2235,2225,2230,3576537
|
|
20211103,0905,2230,2240,2230,2235,3635582
|
|
20211103,0906,2235,2240,2230,2235,1306790
|
|
20211103,0907,2235,2240,2230,2235,876226
|
|
20211103,0908,2240,2245,2235,2245,2382072
|
|
20211103,0909,2245,2245,2235,2240,2260625
|
|
20211103,0910,2240,2245,2240,2245,309398
|
|
20211103,0911,2240,2245,2240,2240,244822
|
|
20211103,0912,2245,2245,2240,2245,362646
|
|
20211103,0913,2240,2245,2240,2240,2356428
|
|
20211103,0914,2240,2245,2235,2240,2291033
|
|
20211103,0915,2245,2245,2235,2240,1581315
|
|
20211103,0916,2245,2245,2240,2240,124231
|
|
20211103,0917,2245,2250,2240,2250,2748598
|
|
20211103,0918,2245,2250,2245,2250,1242741
|
|
20211103,0919,2250,2255,2245,2255,2326412
|
|
20211103,0920,2250,2255,2245,2245,1171869
|
|
20211103,0921,2245,2255,2245,2250,1056593
|
|
20211103,0922,2250,2255,2245,2250,522542
|
|
20211103,0923,2245,2255,2245,2250,1466386
|
|
20211103,0924,2250,2255,2250,2255,248518
|
|
20211103,0925,2255,2255,2245,2245,431974
|
|
20211103,0926,2250,2250,2245,2245,72701
|
|
20211103,0927,2245,2250,2245,2245,91485
|
|
20211103,0928,2250,2250,2245,2250,40303
|
|
20211103,0929,2250,2250,2245,2245,7726
|
|
20211103,0930,2245,2250,2245,2250,29170
|
|
20211103,0931,2250,2250,2245,2250,53692
|
|
20211103,0932,2245,2250,2245,2245,158295
|
|
20211103,0933,2245,2250,2240,2245,974000
|
|
20211103,0934,2245,2250,2240,2250,2168193
|
|
20211103,0935,2245,2250,2240,2245,599181
|
|
20211103,0936,2240,2245,2240,2240,127862
|
|
20211103,0937,2240,2245,2240,2240,262978
|
|
20211103,0938,2240,2245,2240,2245,187840
|
|
20211103,0939,2245,2250,2240,2245,2182295
|
|
20211103,0940,2245,2245,2240,2240,337583
|
|
20211103,0941,2240,2245,2235,2245,1434827
|
|
20211103,0942,2245,2245,2240,2245,12948
|
|
20211103,0943,2245,2250,2240,2250,1173048
|
|
20211103,0944,2245,2250,2240,2245,386984
|
|
20211103,0945,2245,2250,2240,2250,388800
|
|
20211103,0946,2250,2250,2245,2250,108218
|
|
20211103,0947,2250,2250,2245,2250,2978
|
|
20211103,0948,2250,2250,2245,2250,41766
|
|
20211103,0949,2250,2250,2245,2245,26364
|
|
20211103,0950,2250,2250,2245,2250,16233
|
|
20211103,0951,2250,2250,2245,2245,37322
|
|
20211103,0952,2250,2250,2245,2250,692478
|
|
20211103,0953,2245,2250,2245,2245,19375
|
|
20211103,0954,2250,2250,2245,2245,27874
|
|
20211103,0955,2245,2250,2245,2245,30845
|
|
20211103,0956,2250,2250,2245,2250,42944
|
|
20211103,0957,2250,2250,2245,2250,31620
|
|
20211103,0958,2250,2250,2245,2250,30945
|
|
20211103,0959,2245,2250,2245,2250,56713
|
|
20211103,1000,2250,2250,2245,2245,43549
|
|
20211103,1001,2250,2250,2240,2240,704537
|
|
20211103,1002,2245,2250,2240,2245,369853
|
|
20211103,1003,2245,2245,2240,2240,36125
|
|
20211103,1004,2240,2245,2240,2240,104139
|
|
20211103,1005,2240,2245,2240,2245,62390
|
|
20211103,1006,2245,2250,2240,2250,692839
|
|
20211103,1007,2250,2250,2245,2245,50536
|
|
20211103,1008,2245,2250,2245,2245,174773
|
|
20211103,1009,2250,2250,2245,2245,150014
|
|
20211103,1010,2245,2245,2240,2245,646555
|
|
20211103,1011,2245,2245,2240,2245,218667
|
|
20211103,1012,2245,2245,2240,2240,12079
|
|
20211103,1013,2240,2245,2240,2240,9714
|
|
20211103,1014,2240,2245,2240,2240,26255
|
|
20211103,1015,2245,2245,2240,2245,17714
|
|
20211103,1016,2240,2245,2240,2245,13961
|
|
20211103,1017,2245,2245,2240,2240,37174
|
|
20211103,1018,2240,2250,2240,2245,720138
|
|
20211103,1019,2245,2250,2240,2250,222880
|
|
20211103,1020,2245,2250,2240,2240,152690
|
|
20211103,1021,2245,2250,2240,2245,22193
|
|
20211103,1022,2240,2245,2240,2245,2058
|
|
20211103,1023,2240,2245,2240,2245,11458
|
|
20211103,1024,2240,2245,2240,2240,72212
|
|
20211103,1025,2240,2245,2240,2245,6386
|
|
20211103,1026,2240,2245,2240,2245,344599
|
|
20211103,1027,2245,2250,2240,2240,148922
|
|
20211103,1028,2245,2245,2240,2240,3464
|
|
20211103,1029,2245,2245,2240,2240,23256
|
|
20211103,1030,2240,2245,2240,2240,251155
|
|
20211103,1031,2245,2245,2240,2245,10009
|
|
20211103,1032,2240,2250,2240,2240,643195
|
|
20211103,1033,2245,2245,2240,2245,156430
|
|
20211103,1034,2245,2245,2240,2240,34347
|
|
20211103,1035,2240,2250,2240,2240,956486
|
|
20211103,1036,2245,2245,2240,2245,9696
|
|
20211103,1037,2240,2245,2240,2240,37657
|
|
20211103,1038,2240,2240,2235,2240,1713078
|
|
20211103,1039,2235,2240,2235,2235,199225
|
|
20211103,1040,2240,2240,2235,2235,28794
|
|
20211103,1041,2235,2240,2235,2235,23253
|
|
20211103,1042,2240,2240,2235,2240,90072
|
|
20211103,1043,2240,2245,2235,2240,624744
|
|
20211103,1044,2240,2245,2240,2240,67304
|
|
20211103,1045,2240,2245,2240,2245,26937
|
|
20211103,1046,2240,2245,2240,2245,35024
|
|
20211103,1047,2245,2250,2240,2250,1519359
|
|
20211103,1048,2250,2255,2245,2255,4652917
|
|
20211103,1049,2250,2255,2250,2255,171126
|
|
20211103,1050,2250,2260,2250,2260,3351112
|
|
20211103,1051,2260,2265,2255,2255,4159884
|
|
20211103,1052,2255,2260,2255,2260,429712
|
|
20211103,1053,2260,2260,2255,2260,37138
|
|
20211103,1054,2255,2265,2255,2260,4170970
|
|
20211103,1055,2260,2265,2255,2255,579223
|
|
20211103,1056,2255,2265,2255,2260,587824
|
|
20211103,1057,2260,2265,2255,2260,1222357
|
|
20211103,1058,2260,2265,2255,2260,319688
|
|
20211103,1059,2265,2265,2260,2265,17416
|
|
20211103,1100,2260,2265,2260,2265,50554
|
|
20211103,1101,2260,2265,2260,2265,3476185
|
|
20211103,1102,2265,2270,2260,2265,667392
|
|
20211103,1103,2265,2270,2265,2270,103439
|
|
20211103,1104,2270,2270,2265,2265,42965
|
|
20211103,1105,2270,2270,2265,2265,59623
|
|
20211103,1106,2270,2270,2265,2270,145927
|
|
20211103,1107,2270,2270,2265,2270,75821
|
|
20211103,1108,2265,2275,2265,2270,5293698
|
|
20211103,1109,2270,2275,2270,2275,261849
|
|
20211103,1110,2275,2280,2270,2280,1280351
|
|
20211103,1111,2275,2280,2270,2275,987626
|
|
20211103,1112,2275,2280,2270,2280,4322362
|
|
20211103,1113,2275,2280,2275,2275,74529
|
|
20211103,1114,2275,2280,2275,2280,297767
|
|
20211103,1115,2275,2280,2275,2280,75832
|
|
20211103,1116,2280,2280,2275,2280,37522
|
|
20211103,1117,2275,2285,2275,2280,2962164
|
|
20211103,1118,2280,2285,2275,2280,1272845
|
|
20211103,1119,2285,2285,2280,2280,152985
|
|
20211103,1120,2285,2290,2280,2285,1847548
|
|
20211103,1121,2290,2290,2280,2285,939613
|
|
20211103,1122,2285,2285,2280,2285,185754
|
|
20211103,1123,2285,2285,2280,2280,381432
|
|
20211103,1124,2285,2285,2280,2285,51291
|
|
20211103,1125,2280,2285,2275,2275,1023513
|
|
20211103,1126,2280,2285,2275,2275,78426
|
|
20211103,1127,2280,2285,2280,2280,261782
|
|
20211103,1128,2280,2285,2275,2280,470109
|
|
20211103,1129,2280,2285,2280,2285,131801
|
|
20211103,1130,2285,2285,2280,2280,218784
|
|
20211103,1131,2280,2285,2280,2280,47545
|
|
20211103,1132,2280,2285,2280,2285,16927
|
|
20211103,1133,2285,2285,2280,2280,36494
|
|
20211103,1134,2280,2285,2280,2285,18048
|
|
20211103,1135,2280,2285,2280,2285,79065
|
|
20211103,1136,2285,2285,2280,2285,134821
|
|
20211103,1137,2285,2285,2280,2285,184233
|
|
20211103,1138,2280,2285,2280,2285,196230
|
|
20211103,1139,2285,2285,2280,2285,159394
|
|
20211103,1140,2280,2285,2280,2280,1101793
|
|
20211103,1141,2280,2285,2280,2280,126219
|
|
20211103,1142,2280,2285,2280,2280,48036
|
|
20211103,1143,2280,2285,2280,2280,146331
|
|
20211103,1144,2285,2285,2280,2280,1403988
|
|
20211103,1145,2280,2290,2280,2285,1111934
|
|
20211103,1146,2280,2290,2280,2290,238755
|
|
20211103,1147,2290,2290,2285,2290,926614
|
|
20211103,1148,2285,2290,2285,2285,22211
|
|
20211103,1149,2290,2290,2285,2290,21237
|
|
20211103,1150,2285,2290,2285,2285,50832
|
|
20211103,1151,2290,2290,2280,2280,792384
|
|
20211103,1152,2285,2285,2280,2280,17209
|
|
20211103,1153,2280,2285,2280,2280,147860
|
|
20211103,1154,2280,2285,2280,2285,82762
|
|
20211103,1155,2280,2285,2280,2285,42779
|
|
20211103,1156,2280,2285,2280,2285,56746
|
|
20211103,1157,2280,2285,2280,2285,27408
|
|
20211103,1158,2280,2285,2280,2280,5825
|
|
20211103,1159,2285,2285,2280,2285,37439
|
|
20211103,1200,2285,2290,2280,2285,955948
|
|
20211103,1201,2280,2290,2280,2285,199455
|
|
20211103,1202,2285,2290,2280,2285,43684
|
|
20211103,1203,2285,2285,2280,2285,53980
|
|
20211103,1204,2285,2285,2280,2280,29899
|
|
20211103,1205,2285,2285,2280,2280,25374
|
|
20211103,1206,2285,2285,2280,2285,13660
|
|
20211103,1207,2280,2285,2280,2280,200977
|
|
20211103,1208,2280,2285,2280,2280,16832
|
|
20211103,1209,2285,2285,2280,2280,40120
|
|
20211103,1210,2280,2285,2280,2280,3287
|
|
20211103,1211,2280,2285,2280,2280,120799
|
|
20211103,1212,2285,2285,2280,2280,43432
|
|
20211103,1213,2280,2285,2280,2280,57399
|
|
20211103,1214,2280,2285,2280,2280,164430
|
|
20211103,1215,2280,2285,2280,2280,138815
|
|
20211103,1216,2280,2285,2275,2280,982679
|
|
20211103,1217,2285,2285,2280,2285,6283
|
|
20211103,1218,2280,2285,2280,2280,18396
|
|
20211103,1219,2285,2285,2280,2280,29729
|
|
20211103,1220,2280,2285,2280,2280,17068
|
|
20211103,1221,2285,2285,2280,2280,20279
|
|
20211103,1222,2285,2285,2280,2285,22680
|
|
20211103,1223,2280,2285,2275,2280,376368
|
|
20211103,1224,2280,2285,2280,2280,225364
|
|
20211103,1225,2275,2280,2275,2280,395928
|
|
20211103,1226,2280,2280,2275,2275,56494
|
|
20211103,1227,2280,2280,2275,2275,112494
|
|
20211103,1228,2275,2285,2275,2280,490830
|
|
20211103,1229,2285,2285,2280,2285,8041
|
|
20211103,1230,2280,2285,2280,2280,241948
|
|
20211103,1231,2280,2285,2280,2285,327421
|
|
20211103,1232,2280,2285,2280,2280,20612
|
|
20211103,1233,2280,2285,2280,2280,71918
|
|
20211103,1234,2285,2285,2280,2285,12814
|
|
20211103,1235,2285,2285,2280,2280,89113
|
|
20211103,1236,2285,2285,2280,2285,109333
|
|
20211103,1237,2285,2285,2280,2285,22729
|
|
20211103,1238,2280,2285,2280,2280,142042
|
|
20211103,1239,2285,2285,2280,2285,111079
|
|
20211103,1240,2285,2290,2280,2285,1722506
|
|
20211103,1241,2290,2290,2285,2290,5407
|
|
20211103,1242,2285,2290,2280,2285,439036
|
|
20211103,1243,2285,2290,2280,2285,92247
|
|
20211103,1244,2285,2290,2285,2285,44060
|
|
20211103,1245,2290,2290,2285,2290,12449
|
|
20211103,1246,2290,2290,2285,2290,21432
|
|
20211103,1247,2290,2290,2285,2290,7979
|
|
20211103,1248,2290,2290,2285,2285,2966
|
|
20211103,1249,2285,2290,2285,2285,10130
|
|
20211103,1250,2290,2290,2285,2290,37354
|
|
20211103,1251,2285,2290,2285,2285,27112
|
|
20211103,1252,2285,2290,2285,2285,15330
|
|
20211103,1253,2290,2295,2285,2290,2748995
|
|
20211103,1254,2290,2295,2290,2295,80812
|
|
20211103,1255,2295,2295,2290,2295,161645
|
|
20211103,1256,2290,2295,2290,2295,750575
|
|
20211103,1257,2295,2295,2290,2295,55560
|
|
20211103,1258,2290,2295,2290,2290,121085
|
|
20211103,1259,2295,2295,2290,2295,217017
|
|
20211103,1300,2295,2295,2290,2295,672076
|
|
20211103,1301,2290,2295,2290,2290,62784
|
|
20211103,1302,2295,2295,2290,2295,106971
|
|
20211103,1303,2295,2295,2290,2295,39293
|
|
20211103,1304,2290,2295,2290,2295,288590
|
|
20211103,1305,2295,2295,2290,2290,10354
|
|
20211103,1306,2290,2295,2290,2290,221900
|
|
20211103,1307,2290,2295,2285,2290,1135337
|
|
20211103,1308,2290,2295,2285,2290,224281
|
|
20211103,1309,2285,2290,2285,2290,229312
|
|
20211103,1310,2290,2295,2285,2290,236608
|
|
20211103,1311,2285,2295,2285,2290,97806
|
|
20211103,1312,2295,2295,2285,2290,229779
|
|
20211103,1313,2295,2295,2290,2290,14070
|
|
20211103,1314,2290,2295,2285,2290,238246
|
|
20211103,1315,2290,2295,2285,2290,303559
|
|
20211103,1316,2290,2295,2285,2290,250544
|
|
20211103,1317,2290,2295,2285,2290,211554
|
|
20211103,1318,2290,2295,2290,2295,130078
|
|
20211103,1319,2290,2295,2285,2285,262477
|
|
20211103,1320,2290,2290,2285,2290,60213
|
|
20211103,1321,2285,2290,2285,2290,11625
|
|
20211103,1322,2290,2290,2285,2285,1403
|
|
20211103,1323,2290,2290,2285,2285,18756
|
|
20211103,1324,2285,2290,2285,2290,5643
|
|
20211103,1325,2285,2290,2285,2285,8782
|
|
20211103,1326,2290,2290,2285,2290,40259
|
|
20211103,1327,2290,2290,2285,2285,23044
|
|
20211103,1328,2285,2290,2285,2290,7747
|
|
20211103,1329,2285,2290,2285,2290,74273
|
|
20211103,1330,2285,2290,2285,2285,344223
|
|
20211103,1331,2285,2290,2280,2285,1499264
|
|
20211103,1332,2285,2290,2280,2280,177369
|
|
20211103,1333,2280,2290,2280,2285,477960
|
|
20211103,1334,2290,2290,2285,2290,29300
|
|
20211103,1335,2285,2285,2280,2280,431327
|
|
20211103,1336,2285,2285,2280,2280,37349
|
|
20211103,1337,2285,2290,2280,2290,380914
|
|
20211103,1338,2285,2290,2285,2290,49921
|
|
20211103,1339,2290,2290,2285,2290,66860
|
|
20211103,1340,2285,2290,2285,2285,81214
|
|
20211103,1341,2285,2290,2285,2290,10891
|
|
20211103,1342,2290,2290,2285,2290,12077
|
|
20211103,1343,2290,2290,2285,2290,6527
|
|
20211103,1344,2285,2290,2285,2290,87019
|
|
20211103,1345,2290,2290,2285,2285,45056
|
|
20211103,1346,2285,2290,2285,2290,24410
|
|
20211103,1347,2290,2290,2285,2285,146154
|
|
20211103,1348,2290,2290,2285,2285,545253
|
|
20211103,1349,2285,2290,2285,2290,18538
|
|
20211103,1350,2290,2295,2285,2295,1983902
|
|
20211103,1351,2295,2295,2285,2290,568929
|
|
20211103,1352,2285,2295,2285,2290,1655207
|
|
20211103,1353,2290,2290,2285,2285,19521
|
|
20211103,1354,2290,2290,2285,2290,128389
|
|
20211103,1355,2290,2290,2285,2290,29322
|
|
20211103,1356,2290,2290,2285,2290,5360
|
|
20211103,1357,2285,2290,2285,2285,613
|
|
20211103,1358,2285,2290,2280,2280,709707
|
|
20211103,1359,2280,2290,2280,2280,100761
|
|
20211103,1400,2285,2285,2280,2285,38705
|
|
20211103,1401,2280,2285,2280,2280,69499
|
|
20211103,1402,2285,2285,2280,2285,256561
|
|
20211103,1403,2280,2285,2280,2285,18452
|
|
20211103,1404,2285,2285,2280,2280,319248
|
|
20211103,1405,2280,2285,2280,2280,29853
|
|
20211103,1406,2285,2285,2280,2280,37754
|
|
20211103,1407,2280,2285,2280,2285,2163028
|
|
20211103,1408,2280,2285,2280,2285,137312
|
|
20211103,1409,2285,2285,2280,2285,22972
|
|
20211103,1410,2285,2285,2280,2285,2011
|
|
20211103,1411,2285,2285,2280,2280,58041
|
|
20211103,1412,2285,2285,2280,2280,9920
|
|
20211103,1413,2285,2285,2280,2280,3844
|
|
20211103,1414,2280,2285,2280,2285,3232
|
|
20211103,1415,2280,2285,2280,2285,6906
|
|
20211103,1416,2285,2285,2280,2285,1323239
|
|
20211103,1417,2285,2290,2280,2285,589466
|
|
20211103,1418,2285,2285,2280,2285,64817
|
|
20211103,1419,2285,2290,2280,2285,458625
|
|
20211103,1420,2285,2290,2285,2290,38257
|
|
20211103,1421,2285,2290,2280,2285,956552
|
|
20211103,1422,2285,2290,2280,2280,305525
|
|
20211103,1423,2285,2290,2280,2285,1602474
|
|
20211103,1424,2280,2290,2280,2285,158016
|
|
20211103,1425,2285,2290,2280,2285,256284
|
|
20211103,1426,2280,2285,2280,2285,97515
|
|
20211103,1427,2280,2285,2280,2285,4526
|
|
20211103,1428,2280,2285,2280,2285,6587
|
|
20211103,1429,2280,2285,2275,2280,1718110
|
|
20211103,1430,2280,2285,2275,2275,159205
|
|
20211103,1431,2280,2285,2275,2285,351314
|
|
20211103,1432,2280,2285,2280,2285,20243
|
|
20211103,1433,2285,2285,2280,2280,87111
|
|
20211103,1434,2280,2290,2280,2285,943009
|
|
20211103,1435,2285,2290,2285,2285,78489
|
|
20211103,1436,2285,2290,2285,2290,22374
|
|
20211103,1437,2285,2290,2285,2290,4989
|
|
20211103,1438,2285,2290,2285,2285,204120
|
|
20211103,1439,2285,2290,2285,2285,23742
|
|
20211103,1440,2285,2290,2285,2285,383603
|
|
20211103,1441,2285,2290,2285,2290,45980
|
|
20211103,1442,2290,2290,2285,2290,10282
|
|
20211103,1443,2285,2290,2285,2290,29067
|
|
20211103,1444,2290,2290,2285,2290,22115
|
|
20211103,1445,2285,2290,2285,2290,5040
|
|
20211103,1446,2285,2290,2285,2290,14572
|
|
20211103,1447,2290,2290,2285,2290,9196
|
|
20211103,1448,2285,2290,2285,2285,14090
|
|
20211103,1449,2285,2290,2285,2290,9451
|
|
20211103,1450,2285,2290,2285,2285,25581
|
|
20211103,1451,2290,2290,2285,2285,23282
|
|
20211103,1452,2290,2290,2285,2285,774878
|
|
20211103,1453,2285,2290,2285,2285,311761
|
|
20211103,1454,2285,2290,2280,2290,1560015
|
|
20211103,1455,2285,2290,2280,2285,83442
|
|
20211103,1456,2290,2290,2285,2285,27591
|
|
20211103,1457,2285,2290,2285,2285,4890
|
|
20211103,1458,2290,2290,2285,2285,14348
|
|
20211103,1459,2285,2290,2285,2290,56407
|
|
20211103,1500,2290,2290,2285,2290,37809
|
|
20211103,1501,2290,2290,2285,2285,386446
|
|
20211103,1502,2285,2290,2285,2290,29752
|
|
20211103,1503,2290,2290,2285,2290,517611
|
|
20211103,1504,2290,2290,2285,2290,251601
|
|
20211103,1505,2290,2290,2285,2290,292682
|
|
20211103,1506,2285,2290,2285,2285,107059
|
|
20211103,1507,2290,2295,2285,2295,884234
|
|
20211103,1508,2290,2295,2285,2290,844795
|
|
20211103,1509,2295,2295,2290,2290,40373
|
|
20211103,1510,2295,2295,2290,2295,44651
|
|
20211103,1511,2290,2300,2290,2300,1999517
|
|
20211103,1512,2295,2300,2290,2295,762616
|
|
20211103,1513,2295,2295,2290,2295,186968
|
|
20211103,1514,2295,2295,2290,2295,23275
|
|
20211103,1515,2290,2295,2290,2295,217528
|
|
20211103,1516,2290,2295,2285,2290,1046997
|
|
20211103,1517,2285,2290,2285,2290,29432
|
|
20211103,1518,2285,2290,2285,2290,45317
|
|
20211103,1519,2285,2290,2285,2290,250879
|
|
20211103,1520,2285,2290,2285,2290,117342
|
|
20211103,1530,2290,2290,2290,2290,2217362
|