383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211104,0901,2240,2245,2230,2230,13020159
|
|
20211104,0902,2235,2240,2230,2235,5085433
|
|
20211104,0903,2235,2235,2225,2230,2980691
|
|
20211104,0904,2225,2230,2220,2225,5033724
|
|
20211104,0905,2225,2225,2215,2225,2793859
|
|
20211104,0906,2225,2230,2220,2225,2906429
|
|
20211104,0907,2225,2235,2225,2225,1254358
|
|
20211104,0908,2230,2230,2225,2230,223065
|
|
20211104,0909,2230,2230,2220,2225,2002847
|
|
20211104,0910,2225,2230,2220,2225,441093
|
|
20211104,0911,2225,2230,2220,2225,893689
|
|
20211104,0912,2225,2230,2220,2225,1019976
|
|
20211104,0913,2225,2225,2220,2225,170178
|
|
20211104,0914,2225,2225,2220,2225,72636
|
|
20211104,0915,2225,2225,2220,2225,146162
|
|
20211104,0916,2220,2225,2220,2225,50744
|
|
20211104,0917,2225,2225,2215,2220,3545464
|
|
20211104,0918,2215,2225,2215,2220,666016
|
|
20211104,0919,2220,2225,2220,2220,108247
|
|
20211104,0920,2220,2225,2220,2225,54983
|
|
20211104,0921,2225,2225,2220,2225,3730022
|
|
20211104,0922,2225,2230,2220,2225,1507516
|
|
20211104,0923,2225,2230,2220,2230,784641
|
|
20211104,0924,2230,2235,2225,2225,1454069
|
|
20211104,0925,2230,2230,2220,2225,1328226
|
|
20211104,0926,2225,2225,2215,2220,2808758
|
|
20211104,0927,2220,2225,2215,2220,771711
|
|
20211104,0928,2220,2225,2215,2225,615810
|
|
20211104,0929,2220,2225,2215,2225,329588
|
|
20211104,0930,2220,2225,2220,2220,68741
|
|
20211104,0931,2220,2225,2220,2225,75213
|
|
20211104,0932,2220,2225,2215,2215,938366
|
|
20211104,0933,2215,2220,2210,2215,6715052
|
|
20211104,0934,2215,2220,2210,2215,2517383
|
|
20211104,0935,2215,2220,2215,2215,401115
|
|
20211104,0936,2220,2220,2215,2215,31818
|
|
20211104,0937,2220,2225,2215,2215,993547
|
|
20211104,0938,2215,2225,2215,2215,521551
|
|
20211104,0939,2215,2220,2215,2220,85716
|
|
20211104,0940,2220,2225,2215,2220,301584
|
|
20211104,0941,2215,2225,2215,2220,323705
|
|
20211104,0942,2215,2220,2215,2215,251267
|
|
20211104,0943,2220,2220,2215,2215,32838
|
|
20211104,0944,2220,2220,2215,2220,10798
|
|
20211104,0945,2215,2220,2215,2220,54419
|
|
20211104,0946,2220,2220,2215,2215,41025
|
|
20211104,0947,2220,2225,2215,2225,323934
|
|
20211104,0948,2225,2225,2220,2220,38201
|
|
20211104,0949,2220,2225,2215,2225,384662
|
|
20211104,0950,2220,2225,2215,2220,307993
|
|
20211104,0951,2220,2225,2215,2215,441367
|
|
20211104,0952,2220,2220,2215,2220,22077
|
|
20211104,0953,2220,2225,2215,2220,365531
|
|
20211104,0954,2220,2220,2215,2220,14117
|
|
20211104,0955,2220,2220,2215,2220,21765
|
|
20211104,0956,2215,2220,2215,2215,3005172
|
|
20211104,0957,2215,2220,2215,2215,14788
|
|
20211104,0958,2220,2220,2215,2220,70756
|
|
20211104,0959,2220,2220,2215,2220,20268
|
|
20211104,1000,2220,2220,2215,2220,65574
|
|
20211104,1001,2220,2225,2215,2225,733346
|
|
20211104,1002,2225,2225,2220,2220,964552
|
|
20211104,1003,2225,2230,2220,2225,2198623
|
|
20211104,1004,2225,2230,2220,2225,286636
|
|
20211104,1005,2225,2225,2220,2220,43485
|
|
20211104,1006,2220,2225,2220,2225,63769
|
|
20211104,1007,2225,2230,2225,2230,434359
|
|
20211104,1008,2225,2230,2225,2230,52671
|
|
20211104,1009,2230,2230,2220,2225,567334
|
|
20211104,1010,2225,2230,2220,2225,629034
|
|
20211104,1011,2220,2225,2220,2225,90125
|
|
20211104,1012,2225,2225,2220,2225,10375
|
|
20211104,1013,2225,2225,2220,2220,47531
|
|
20211104,1014,2225,2225,2220,2220,2162254
|
|
20211104,1015,2220,2225,2220,2225,62494
|
|
20211104,1016,2220,2225,2220,2225,24119
|
|
20211104,1017,2225,2225,2220,2220,17657
|
|
20211104,1018,2225,2230,2220,2230,933418
|
|
20211104,1019,2230,2230,2220,2220,301218
|
|
20211104,1020,2220,2225,2220,2220,107114
|
|
20211104,1021,2225,2230,2220,2225,626863
|
|
20211104,1022,2225,2225,2220,2225,71114
|
|
20211104,1023,2220,2225,2220,2220,13014
|
|
20211104,1024,2225,2225,2220,2225,312216
|
|
20211104,1025,2225,2230,2220,2225,964819
|
|
20211104,1026,2225,2230,2225,2230,20886
|
|
20211104,1027,2225,2230,2225,2230,256294
|
|
20211104,1028,2230,2230,2225,2225,59316
|
|
20211104,1029,2230,2230,2225,2230,20657
|
|
20211104,1030,2225,2230,2225,2230,776761
|
|
20211104,1031,2225,2230,2220,2230,592255
|
|
20211104,1032,2230,2235,2225,2230,2304377
|
|
20211104,1033,2235,2235,2230,2230,90375
|
|
20211104,1034,2235,2235,2225,2225,648835
|
|
20211104,1035,2225,2235,2225,2230,707192
|
|
20211104,1036,2230,2230,2225,2230,20062
|
|
20211104,1037,2230,2230,2225,2225,4678
|
|
20211104,1038,2230,2230,2225,2230,322208
|
|
20211104,1039,2235,2235,2225,2230,394039
|
|
20211104,1040,2225,2235,2225,2225,58005
|
|
20211104,1041,2230,2235,2225,2230,151347
|
|
20211104,1042,2230,2230,2225,2225,20892
|
|
20211104,1043,2225,2230,2225,2230,11128
|
|
20211104,1044,2225,2230,2225,2230,45490
|
|
20211104,1045,2225,2235,2225,2230,577060
|
|
20211104,1046,2230,2230,2225,2230,41866
|
|
20211104,1047,2225,2230,2225,2225,14325
|
|
20211104,1048,2230,2230,2220,2225,1856107
|
|
20211104,1049,2230,2230,2225,2225,4858
|
|
20211104,1050,2230,2230,2225,2230,5838
|
|
20211104,1051,2230,2230,2225,2230,223687
|
|
20211104,1052,2230,2235,2225,2230,1067859
|
|
20211104,1053,2230,2235,2225,2235,174284
|
|
20211104,1054,2235,2235,2225,2230,464817
|
|
20211104,1055,2235,2240,2230,2240,1877129
|
|
20211104,1056,2240,2240,2230,2235,271088
|
|
20211104,1057,2235,2240,2230,2240,461523
|
|
20211104,1058,2240,2245,2235,2245,1655587
|
|
20211104,1059,2240,2245,2240,2245,224653
|
|
20211104,1100,2240,2245,2235,2240,1435845
|
|
20211104,1101,2240,2245,2240,2245,118597
|
|
20211104,1102,2240,2245,2240,2240,488292
|
|
20211104,1103,2240,2245,2235,2240,918115
|
|
20211104,1104,2240,2240,2235,2240,308700
|
|
20211104,1105,2240,2240,2235,2240,55850
|
|
20211104,1106,2240,2240,2230,2235,867234
|
|
20211104,1107,2235,2235,2230,2230,14016
|
|
20211104,1108,2235,2235,2230,2235,116460
|
|
20211104,1109,2230,2235,2230,2230,32768
|
|
20211104,1110,2230,2235,2230,2235,65204
|
|
20211104,1111,2235,2240,2230,2235,789997
|
|
20211104,1112,2235,2240,2230,2235,456848
|
|
20211104,1113,2235,2240,2235,2235,15436
|
|
20211104,1114,2235,2245,2235,2245,799687
|
|
20211104,1115,2240,2240,2235,2235,96985
|
|
20211104,1116,2235,2240,2235,2235,68421
|
|
20211104,1117,2235,2240,2235,2235,10117
|
|
20211104,1118,2240,2245,2235,2240,339180
|
|
20211104,1119,2240,2245,2235,2235,302379
|
|
20211104,1120,2240,2240,2235,2235,8765
|
|
20211104,1121,2240,2240,2235,2240,8466
|
|
20211104,1122,2240,2245,2235,2240,302807
|
|
20211104,1123,2245,2245,2240,2240,62274
|
|
20211104,1124,2240,2245,2235,2240,1783340
|
|
20211104,1125,2235,2240,2230,2235,1170666
|
|
20211104,1126,2240,2240,2235,2240,25822
|
|
20211104,1127,2240,2240,2235,2240,12801
|
|
20211104,1128,2235,2240,2235,2235,59719
|
|
20211104,1129,2235,2240,2235,2235,60755
|
|
20211104,1130,2240,2240,2235,2235,25008
|
|
20211104,1131,2235,2240,2235,2235,30143
|
|
20211104,1132,2240,2240,2235,2240,1030072
|
|
20211104,1133,2240,2240,2235,2235,51350
|
|
20211104,1134,2240,2240,2235,2235,33760
|
|
20211104,1135,2235,2235,2230,2230,743350
|
|
20211104,1136,2235,2235,2230,2235,585006
|
|
20211104,1137,2235,2235,2230,2235,26050
|
|
20211104,1138,2230,2235,2230,2230,2072
|
|
20211104,1139,2235,2235,2230,2235,15926
|
|
20211104,1140,2235,2235,2230,2235,56862
|
|
20211104,1141,2235,2235,2230,2230,21435
|
|
20211104,1142,2230,2235,2225,2230,2470282
|
|
20211104,1143,2230,2230,2225,2225,119734
|
|
20211104,1144,2230,2230,2225,2230,23209
|
|
20211104,1145,2230,2230,2225,2230,187052
|
|
20211104,1146,2230,2235,2225,2230,606195
|
|
20211104,1147,2235,2235,2230,2235,57237
|
|
20211104,1148,2235,2235,2230,2235,4314
|
|
20211104,1149,2230,2235,2230,2235,171803
|
|
20211104,1150,2230,2235,2230,2235,6535
|
|
20211104,1151,2235,2235,2230,2235,6887
|
|
20211104,1152,2235,2235,2230,2235,11368
|
|
20211104,1153,2235,2235,2230,2235,7700
|
|
20211104,1154,2230,2235,2230,2230,113455
|
|
20211104,1155,2230,2235,2230,2235,3898
|
|
20211104,1156,2230,2240,2230,2240,1045813
|
|
20211104,1157,2240,2240,2235,2235,76094
|
|
20211104,1158,2240,2245,2235,2240,1683097
|
|
20211104,1159,2240,2245,2235,2240,299790
|
|
20211104,1200,2240,2240,2235,2235,4298
|
|
20211104,1201,2240,2240,2235,2240,26224
|
|
20211104,1202,2240,2245,2235,2240,218374
|
|
20211104,1203,2240,2245,2235,2240,54339
|
|
20211104,1204,2240,2245,2235,2245,181331
|
|
20211104,1205,2240,2245,2240,2245,275758
|
|
20211104,1206,2245,2245,2240,2245,132600
|
|
20211104,1207,2245,2245,2240,2240,4024
|
|
20211104,1208,2245,2245,2235,2240,594888
|
|
20211104,1209,2245,2245,2240,2245,8431
|
|
20211104,1210,2245,2245,2240,2240,16234
|
|
20211104,1211,2245,2245,2240,2240,23973
|
|
20211104,1212,2240,2245,2240,2240,35926
|
|
20211104,1213,2240,2245,2235,2240,674346
|
|
20211104,1214,2245,2245,2240,2240,20331
|
|
20211104,1215,2245,2245,2240,2240,16371
|
|
20211104,1216,2245,2245,2240,2240,8331
|
|
20211104,1217,2245,2245,2240,2240,113330
|
|
20211104,1218,2240,2245,2235,2245,262886
|
|
20211104,1219,2240,2245,2240,2245,24414
|
|
20211104,1220,2240,2245,2235,2240,65622
|
|
20211104,1221,2240,2245,2240,2245,16956
|
|
20211104,1222,2240,2250,2240,2240,2144688
|
|
20211104,1223,2245,2245,2240,2245,123402
|
|
20211104,1224,2240,2245,2240,2245,26067
|
|
20211104,1225,2240,2245,2240,2240,47626
|
|
20211104,1226,2240,2250,2240,2245,736756
|
|
20211104,1227,2250,2250,2245,2245,26503
|
|
20211104,1228,2250,2250,2245,2250,10936
|
|
20211104,1229,2250,2250,2245,2250,31561
|
|
20211104,1230,2250,2250,2245,2250,1295503
|
|
20211104,1231,2250,2255,2245,2255,1153503
|
|
20211104,1232,2250,2255,2245,2250,1107678
|
|
20211104,1233,2250,2250,2245,2245,146523
|
|
20211104,1234,2250,2255,2250,2255,347364
|
|
20211104,1235,2255,2255,2250,2255,51387
|
|
20211104,1236,2255,2255,2250,2250,44234
|
|
20211104,1237,2255,2255,2250,2255,801357
|
|
20211104,1238,2255,2255,2245,2250,1002865
|
|
20211104,1239,2250,2255,2245,2245,1190294
|
|
20211104,1240,2250,2250,2245,2250,9370
|
|
20211104,1241,2250,2250,2245,2245,35172
|
|
20211104,1242,2245,2250,2245,2245,37059
|
|
20211104,1243,2245,2250,2245,2250,790
|
|
20211104,1244,2250,2250,2245,2250,28220
|
|
20211104,1245,2245,2250,2240,2245,865407
|
|
20211104,1246,2245,2250,2240,2245,176255
|
|
20211104,1247,2240,2245,2240,2245,13869
|
|
20211104,1248,2245,2245,2240,2245,22978
|
|
20211104,1249,2240,2245,2240,2240,221384
|
|
20211104,1250,2245,2245,2240,2245,23101
|
|
20211104,1251,2240,2245,2240,2245,57206
|
|
20211104,1252,2240,2250,2240,2240,216740
|
|
20211104,1253,2245,2250,2240,2250,159737
|
|
20211104,1254,2245,2250,2245,2245,230585
|
|
20211104,1255,2250,2250,2245,2250,17088
|
|
20211104,1256,2250,2250,2245,2250,15328
|
|
20211104,1257,2245,2250,2245,2250,20758
|
|
20211104,1258,2250,2250,2245,2245,11466
|
|
20211104,1259,2245,2250,2240,2245,461979
|
|
20211104,1300,2245,2245,2240,2245,1892
|
|
20211104,1301,2245,2245,2240,2245,25556
|
|
20211104,1302,2240,2245,2240,2245,11458
|
|
20211104,1303,2245,2250,2240,2245,111875
|
|
20211104,1304,2245,2250,2245,2245,18166
|
|
20211104,1305,2250,2250,2245,2250,57762
|
|
20211104,1306,2250,2250,2245,2245,56909
|
|
20211104,1307,2245,2250,2245,2250,6433
|
|
20211104,1308,2245,2250,2245,2250,3341
|
|
20211104,1309,2250,2255,2245,2250,946586
|
|
20211104,1310,2255,2255,2250,2255,208180
|
|
20211104,1311,2255,2255,2245,2250,149616
|
|
20211104,1312,2245,2250,2245,2245,25880
|
|
20211104,1313,2250,2255,2245,2245,265700
|
|
20211104,1314,2250,2250,2245,2250,23937
|
|
20211104,1315,2245,2250,2245,2250,5717
|
|
20211104,1316,2250,2250,2245,2250,7819
|
|
20211104,1317,2245,2250,2245,2250,4856
|
|
20211104,1318,2250,2255,2245,2245,315889
|
|
20211104,1319,2250,2250,2245,2250,141086
|
|
20211104,1320,2245,2255,2245,2250,103197
|
|
20211104,1321,2245,2250,2245,2245,8105
|
|
20211104,1322,2250,2250,2245,2250,11762
|
|
20211104,1323,2250,2250,2245,2245,49
|
|
20211104,1324,2245,2250,2245,2250,53089
|
|
20211104,1325,2245,2250,2245,2250,16193
|
|
20211104,1326,2245,2250,2245,2250,7248
|
|
20211104,1327,2245,2250,2245,2250,15780
|
|
20211104,1328,2250,2250,2245,2245,443875
|
|
20211104,1329,2250,2250,2245,2245,6247
|
|
20211104,1330,2250,2250,2245,2250,13736
|
|
20211104,1331,2250,2250,2245,2245,5862
|
|
20211104,1332,2250,2250,2245,2245,65900
|
|
20211104,1333,2245,2250,2245,2250,24406
|
|
20211104,1334,2245,2250,2245,2245,2222
|
|
20211104,1335,2250,2250,2245,2245,11767
|
|
20211104,1336,2245,2250,2245,2250,14341
|
|
20211104,1337,2250,2255,2245,2250,339700
|
|
20211104,1338,2245,2250,2245,2250,8417
|
|
20211104,1339,2245,2250,2245,2250,25238
|
|
20211104,1340,2250,2250,2245,2250,52049
|
|
20211104,1341,2245,2250,2245,2245,15124
|
|
20211104,1342,2245,2250,2245,2250,14547
|
|
20211104,1343,2250,2250,2245,2250,19388
|
|
20211104,1344,2250,2255,2245,2250,430249
|
|
20211104,1345,2250,2255,2245,2255,68486
|
|
20211104,1346,2255,2255,2250,2255,11161
|
|
20211104,1347,2255,2255,2250,2255,64985
|
|
20211104,1348,2255,2255,2250,2255,832170
|
|
20211104,1349,2255,2255,2250,2255,23685
|
|
20211104,1350,2255,2255,2250,2255,69990
|
|
20211104,1351,2255,2255,2250,2250,56467
|
|
20211104,1352,2250,2255,2250,2255,35438
|
|
20211104,1353,2255,2255,2250,2250,32421
|
|
20211104,1354,2255,2255,2250,2255,36341
|
|
20211104,1355,2250,2255,2250,2250,188060
|
|
20211104,1356,2255,2255,2250,2250,1125
|
|
20211104,1357,2250,2255,2250,2255,53407
|
|
20211104,1358,2255,2255,2250,2255,8346
|
|
20211104,1359,2250,2255,2250,2255,84540
|
|
20211104,1400,2255,2255,2250,2255,5790
|
|
20211104,1401,2255,2255,2250,2250,37654
|
|
20211104,1402,2255,2255,2250,2255,5258
|
|
20211104,1403,2255,2255,2250,2255,85481
|
|
20211104,1404,2255,2255,2250,2255,23981
|
|
20211104,1405,2250,2255,2250,2250,40256
|
|
20211104,1406,2255,2255,2250,2255,543655
|
|
20211104,1407,2255,2260,2250,2255,428475
|
|
20211104,1408,2260,2260,2255,2260,34738
|
|
20211104,1409,2260,2260,2255,2255,44680
|
|
20211104,1410,2260,2260,2255,2255,9403
|
|
20211104,1411,2260,2265,2255,2265,1651033
|
|
20211104,1412,2260,2265,2260,2265,141487
|
|
20211104,1413,2260,2265,2260,2265,809155
|
|
20211104,1414,2260,2265,2255,2260,583228
|
|
20211104,1415,2260,2265,2255,2265,240653
|
|
20211104,1416,2260,2265,2260,2265,50974
|
|
20211104,1417,2260,2270,2260,2265,1840050
|
|
20211104,1418,2270,2270,2265,2270,20060
|
|
20211104,1419,2270,2270,2265,2270,84728
|
|
20211104,1420,2270,2270,2260,2265,927901
|
|
20211104,1421,2265,2265,2260,2260,225400
|
|
20211104,1422,2260,2265,2260,2265,62513
|
|
20211104,1423,2265,2265,2255,2265,1257530
|
|
20211104,1424,2260,2265,2260,2260,23847
|
|
20211104,1425,2260,2265,2255,2255,291383
|
|
20211104,1426,2260,2265,2255,2260,181737
|
|
20211104,1427,2260,2260,2255,2260,62816
|
|
20211104,1428,2260,2260,2255,2260,22478
|
|
20211104,1429,2255,2260,2255,2260,147090
|
|
20211104,1430,2260,2260,2255,2260,28097
|
|
20211104,1431,2260,2260,2255,2260,228743
|
|
20211104,1432,2255,2260,2255,2260,628414
|
|
20211104,1433,2255,2260,2250,2255,764479
|
|
20211104,1434,2250,2255,2250,2250,39535
|
|
20211104,1435,2255,2260,2250,2255,683655
|
|
20211104,1436,2255,2260,2255,2255,34453
|
|
20211104,1437,2260,2260,2255,2260,27033
|
|
20211104,1438,2255,2260,2255,2255,45052
|
|
20211104,1439,2260,2265,2255,2265,653775
|
|
20211104,1440,2260,2265,2260,2260,82678
|
|
20211104,1441,2265,2265,2255,2260,97731
|
|
20211104,1442,2260,2260,2255,2255,1552183
|
|
20211104,1443,2255,2260,2250,2255,2364228
|
|
20211104,1444,2255,2260,2250,2255,361510
|
|
20211104,1445,2255,2260,2250,2260,63789
|
|
20211104,1446,2260,2260,2255,2260,14857
|
|
20211104,1447,2260,2260,2255,2260,17291
|
|
20211104,1448,2260,2260,2255,2260,6919
|
|
20211104,1449,2255,2260,2255,2260,30970
|
|
20211104,1450,2260,2260,2255,2255,11456
|
|
20211104,1451,2255,2260,2255,2255,9996
|
|
20211104,1452,2260,2260,2255,2255,9701
|
|
20211104,1453,2255,2260,2255,2260,8327
|
|
20211104,1454,2260,2260,2255,2255,650723
|
|
20211104,1455,2255,2260,2255,2255,32820
|
|
20211104,1456,2260,2265,2255,2265,1180180
|
|
20211104,1457,2265,2265,2260,2260,72963
|
|
20211104,1458,2260,2265,2260,2260,14214
|
|
20211104,1459,2265,2265,2260,2265,11756
|
|
20211104,1500,2265,2265,2260,2260,63262
|
|
20211104,1501,2265,2265,2260,2260,9086
|
|
20211104,1502,2265,2265,2260,2260,29000
|
|
20211104,1503,2260,2270,2260,2265,2152954
|
|
20211104,1504,2270,2270,2260,2265,211724
|
|
20211104,1505,2265,2265,2260,2260,5124
|
|
20211104,1506,2260,2265,2260,2265,4437
|
|
20211104,1507,2265,2265,2260,2265,288483
|
|
20211104,1508,2260,2265,2260,2265,63884
|
|
20211104,1509,2265,2265,2260,2265,74069
|
|
20211104,1510,2265,2265,2260,2265,40294
|
|
20211104,1511,2265,2265,2260,2265,14278
|
|
20211104,1512,2265,2265,2260,2260,83635
|
|
20211104,1513,2260,2265,2260,2265,10881
|
|
20211104,1514,2260,2265,2260,2265,33276
|
|
20211104,1515,2260,2265,2260,2265,454415
|
|
20211104,1516,2260,2265,2260,2265,46426
|
|
20211104,1517,2265,2265,2260,2260,17766
|
|
20211104,1518,2260,2265,2260,2260,125836
|
|
20211104,1519,2260,2265,2255,2255,1419551
|
|
20211104,1520,2260,2260,2255,2260,573521
|
|
20211104,1530,2260,2260,2260,2260,1541715
|