383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211129,0901,2385,2385,2365,2365,10404685
|
|
20211129,0902,2370,2370,2355,2360,4602911
|
|
20211129,0903,2365,2365,2350,2355,3463631
|
|
20211129,0904,2355,2355,2345,2350,5263534
|
|
20211129,0905,2350,2355,2345,2350,5328466
|
|
20211129,0906,2355,2355,2345,2350,3430365
|
|
20211129,0907,2345,2355,2345,2355,1818737
|
|
20211129,0908,2355,2360,2350,2360,4637262
|
|
20211129,0909,2360,2360,2350,2350,2156732
|
|
20211129,0910,2355,2360,2350,2355,579925
|
|
20211129,0911,2355,2360,2345,2350,3580560
|
|
20211129,0912,2350,2355,2345,2345,1895685
|
|
20211129,0913,2345,2350,2345,2350,1243190
|
|
20211129,0914,2345,2355,2345,2355,1249681
|
|
20211129,0915,2350,2355,2350,2355,550419
|
|
20211129,0916,2350,2355,2345,2350,1515998
|
|
20211129,0917,2355,2355,2345,2345,571274
|
|
20211129,0918,2345,2350,2340,2340,5279273
|
|
20211129,0919,2340,2345,2335,2335,1715307
|
|
20211129,0920,2335,2345,2335,2340,2395358
|
|
20211129,0921,2335,2345,2335,2340,3447379
|
|
20211129,0922,2340,2350,2335,2340,1060497
|
|
20211129,0923,2340,2350,2340,2340,923453
|
|
20211129,0924,2340,2345,2340,2345,505271
|
|
20211129,0925,2345,2350,2340,2345,189322
|
|
20211129,0926,2340,2355,2340,2350,3131828
|
|
20211129,0927,2350,2355,2345,2350,793008
|
|
20211129,0928,2350,2355,2340,2345,727862
|
|
20211129,0929,2345,2350,2340,2340,1955295
|
|
20211129,0930,2340,2350,2340,2350,777071
|
|
20211129,0931,2350,2355,2345,2345,327303
|
|
20211129,0932,2350,2350,2340,2345,732626
|
|
20211129,0933,2345,2345,2335,2340,4878020
|
|
20211129,0934,2340,2345,2335,2340,573594
|
|
20211129,0935,2340,2345,2335,2340,256865
|
|
20211129,0936,2340,2340,2330,2335,3829605
|
|
20211129,0937,2335,2340,2330,2340,359471
|
|
20211129,0938,2335,2335,2330,2330,778412
|
|
20211129,0939,2330,2345,2330,2340,2248054
|
|
20211129,0940,2340,2350,2335,2350,1142944
|
|
20211129,0941,2345,2350,2340,2345,767776
|
|
20211129,0942,2345,2350,2340,2350,1283975
|
|
20211129,0943,2350,2350,2340,2350,162482
|
|
20211129,0944,2345,2355,2345,2350,1202400
|
|
20211129,0945,2350,2355,2350,2355,312939
|
|
20211129,0946,2355,2355,2350,2355,770035
|
|
20211129,0947,2350,2360,2350,2360,2203312
|
|
20211129,0948,2360,2360,2345,2350,1170475
|
|
20211129,0949,2350,2355,2345,2345,87840
|
|
20211129,0950,2345,2355,2345,2355,467011
|
|
20211129,0951,2355,2355,2345,2345,990118
|
|
20211129,0952,2345,2350,2340,2350,319632
|
|
20211129,0953,2345,2355,2345,2355,747484
|
|
20211129,0954,2350,2355,2345,2345,1176959
|
|
20211129,0955,2345,2350,2345,2350,231811
|
|
20211129,0956,2350,2355,2350,2355,179163
|
|
20211129,0957,2355,2355,2350,2355,758270
|
|
20211129,0958,2355,2360,2350,2355,88998
|
|
20211129,0959,2350,2355,2345,2350,968072
|
|
20211129,1000,2350,2355,2345,2355,240187
|
|
20211129,1001,2350,2355,2345,2355,54986
|
|
20211129,1002,2350,2355,2345,2355,231226
|
|
20211129,1003,2355,2355,2350,2355,130490
|
|
20211129,1004,2350,2355,2345,2345,216273
|
|
20211129,1005,2350,2350,2340,2345,1211092
|
|
20211129,1006,2345,2345,2340,2345,89253
|
|
20211129,1007,2345,2345,2340,2340,1532470
|
|
20211129,1008,2340,2345,2340,2340,698226
|
|
20211129,1009,2345,2345,2335,2340,320703
|
|
20211129,1010,2335,2345,2335,2345,48566
|
|
20211129,1011,2345,2350,2340,2345,867272
|
|
20211129,1012,2345,2350,2340,2345,50051
|
|
20211129,1013,2345,2350,2345,2350,27365
|
|
20211129,1014,2350,2350,2340,2340,239010
|
|
20211129,1015,2340,2345,2340,2340,18714
|
|
20211129,1016,2340,2350,2340,2340,871965
|
|
20211129,1017,2340,2350,2340,2345,264742
|
|
20211129,1018,2345,2350,2340,2340,1362121
|
|
20211129,1019,2340,2345,2335,2345,129063
|
|
20211129,1020,2340,2350,2340,2345,765496
|
|
20211129,1021,2345,2350,2345,2350,167537
|
|
20211129,1022,2345,2350,2345,2350,1364862
|
|
20211129,1023,2350,2355,2350,2355,2054168
|
|
20211129,1024,2350,2355,2345,2355,250418
|
|
20211129,1025,2355,2355,2345,2355,76181
|
|
20211129,1026,2350,2360,2350,2360,1501970
|
|
20211129,1027,2355,2360,2350,2355,467243
|
|
20211129,1028,2360,2360,2350,2355,413217
|
|
20211129,1029,2355,2360,2350,2360,370731
|
|
20211129,1030,2355,2360,2350,2355,569650
|
|
20211129,1031,2355,2360,2350,2360,227279
|
|
20211129,1032,2360,2360,2355,2355,8799
|
|
20211129,1033,2355,2360,2350,2350,713445
|
|
20211129,1034,2350,2355,2350,2350,13162
|
|
20211129,1035,2355,2355,2345,2345,441710
|
|
20211129,1036,2345,2350,2345,2350,3787
|
|
20211129,1037,2345,2350,2345,2345,14920
|
|
20211129,1038,2350,2350,2345,2345,66160
|
|
20211129,1039,2350,2350,2345,2345,460415
|
|
20211129,1040,2345,2350,2345,2345,21818
|
|
20211129,1041,2345,2350,2345,2345,41859
|
|
20211129,1042,2345,2350,2340,2345,1454105
|
|
20211129,1043,2345,2345,2340,2340,33472
|
|
20211129,1044,2340,2345,2340,2340,230470
|
|
20211129,1045,2345,2345,2340,2345,176264
|
|
20211129,1046,2340,2345,2335,2335,3637198
|
|
20211129,1047,2340,2340,2335,2335,141654
|
|
20211129,1048,2340,2340,2335,2335,797467
|
|
20211129,1049,2340,2340,2335,2340,207873
|
|
20211129,1050,2340,2340,2335,2335,151903
|
|
20211129,1051,2335,2340,2330,2335,2452706
|
|
20211129,1052,2340,2340,2335,2340,151043
|
|
20211129,1053,2335,2340,2335,2340,1108757
|
|
20211129,1054,2340,2340,2335,2340,28325
|
|
20211129,1055,2335,2340,2335,2340,71465
|
|
20211129,1056,2335,2340,2335,2335,33288
|
|
20211129,1057,2335,2340,2335,2335,1020818
|
|
20211129,1058,2335,2340,2330,2330,138346
|
|
20211129,1059,2330,2340,2330,2340,1577112
|
|
20211129,1100,2335,2340,2330,2335,515188
|
|
20211129,1101,2335,2340,2330,2335,239252
|
|
20211129,1102,2335,2335,2330,2335,79212
|
|
20211129,1103,2335,2335,2330,2330,4758667
|
|
20211129,1104,2330,2335,2325,2335,1365497
|
|
20211129,1105,2330,2335,2330,2335,41690
|
|
20211129,1106,2335,2340,2330,2335,1518457
|
|
20211129,1107,2335,2340,2330,2340,121126
|
|
20211129,1108,2335,2340,2335,2340,34372
|
|
20211129,1109,2335,2340,2335,2340,12622
|
|
20211129,1110,2335,2340,2335,2340,54815
|
|
20211129,1111,2335,2340,2330,2330,474755
|
|
20211129,1112,2335,2340,2330,2335,687150
|
|
20211129,1113,2335,2340,2335,2335,15044
|
|
20211129,1114,2340,2340,2335,2335,82080
|
|
20211129,1115,2335,2340,2335,2335,22396
|
|
20211129,1116,2335,2340,2330,2330,372089
|
|
20211129,1117,2335,2340,2330,2335,327229
|
|
20211129,1118,2335,2340,2330,2335,138388
|
|
20211129,1119,2335,2340,2335,2340,45192
|
|
20211129,1120,2335,2340,2330,2335,284483
|
|
20211129,1121,2330,2340,2330,2335,52314
|
|
20211129,1122,2330,2340,2330,2335,535590
|
|
20211129,1123,2340,2340,2330,2335,672035
|
|
20211129,1124,2335,2340,2330,2330,16091
|
|
20211129,1125,2330,2340,2330,2330,241484
|
|
20211129,1126,2335,2335,2330,2330,32413
|
|
20211129,1127,2335,2335,2330,2330,35426
|
|
20211129,1128,2335,2335,2330,2335,566820
|
|
20211129,1129,2335,2340,2330,2340,88641
|
|
20211129,1130,2340,2340,2335,2340,7122
|
|
20211129,1131,2335,2340,2330,2335,189982
|
|
20211129,1132,2335,2335,2330,2335,22607
|
|
20211129,1133,2335,2335,2330,2335,4996
|
|
20211129,1134,2335,2335,2325,2330,1405730
|
|
20211129,1135,2330,2335,2330,2330,228211
|
|
20211129,1136,2335,2335,2330,2330,15880
|
|
20211129,1137,2330,2335,2325,2330,253854
|
|
20211129,1138,2330,2335,2325,2330,1338444
|
|
20211129,1139,2335,2335,2330,2335,4696
|
|
20211129,1140,2330,2335,2330,2335,12121
|
|
20211129,1141,2335,2335,2330,2335,4610
|
|
20211129,1142,2335,2340,2330,2340,899975
|
|
20211129,1143,2340,2340,2330,2335,68766
|
|
20211129,1144,2330,2340,2330,2340,91744
|
|
20211129,1145,2335,2340,2335,2340,21234
|
|
20211129,1146,2335,2340,2335,2340,2344
|
|
20211129,1147,2340,2340,2335,2340,8648
|
|
20211129,1148,2340,2340,2335,2340,54814
|
|
20211129,1149,2340,2340,2335,2340,19660
|
|
20211129,1150,2335,2345,2335,2345,2771456
|
|
20211129,1151,2340,2345,2335,2340,244823
|
|
20211129,1152,2335,2340,2335,2340,142220
|
|
20211129,1153,2340,2345,2340,2340,280139
|
|
20211129,1154,2345,2345,2340,2345,19726
|
|
20211129,1155,2340,2350,2340,2350,1691870
|
|
20211129,1156,2345,2350,2340,2345,248560
|
|
20211129,1157,2340,2345,2340,2345,24994
|
|
20211129,1158,2340,2345,2340,2345,38320
|
|
20211129,1159,2345,2345,2340,2340,17725
|
|
20211129,1200,2345,2345,2340,2345,54969
|
|
20211129,1201,2345,2345,2340,2340,166762
|
|
20211129,1202,2340,2340,2335,2335,653521
|
|
20211129,1203,2340,2340,2335,2340,8320
|
|
20211129,1204,2335,2340,2335,2335,2968
|
|
20211129,1205,2340,2345,2335,2340,384147
|
|
20211129,1206,2340,2345,2340,2340,28540
|
|
20211129,1207,2340,2345,2340,2340,930
|
|
20211129,1208,2345,2345,2340,2340,3721
|
|
20211129,1209,2340,2345,2340,2340,6537
|
|
20211129,1210,2340,2345,2340,2345,14376
|
|
20211129,1211,2340,2345,2340,2345,799660
|
|
20211129,1212,2340,2345,2340,2345,6339
|
|
20211129,1213,2340,2345,2335,2340,1007660
|
|
20211129,1214,2340,2345,2335,2340,684597
|
|
20211129,1215,2340,2345,2335,2340,228646
|
|
20211129,1216,2340,2340,2335,2340,16384
|
|
20211129,1217,2335,2345,2335,2345,140965
|
|
20211129,1218,2340,2345,2340,2345,8090
|
|
20211129,1219,2345,2345,2340,2345,105111
|
|
20211129,1220,2340,2345,2340,2340,192373
|
|
20211129,1221,2340,2345,2340,2340,52129
|
|
20211129,1222,2345,2345,2340,2340,13616
|
|
20211129,1223,2345,2345,2340,2345,71018
|
|
20211129,1224,2340,2345,2340,2345,12744
|
|
20211129,1225,2345,2345,2340,2340,125511
|
|
20211129,1226,2340,2345,2340,2340,18151
|
|
20211129,1227,2340,2345,2340,2345,840
|
|
20211129,1228,2340,2345,2340,2340,7693
|
|
20211129,1229,2345,2345,2335,2340,209138
|
|
20211129,1230,2335,2345,2335,2335,150505
|
|
20211129,1231,2340,2340,2335,2340,29640
|
|
20211129,1232,2340,2345,2340,2345,71608
|
|
20211129,1233,2340,2345,2340,2340,23911
|
|
20211129,1234,2345,2345,2340,2340,14416
|
|
20211129,1235,2345,2345,2340,2340,2498
|
|
20211129,1236,2340,2345,2340,2345,15731
|
|
20211129,1237,2345,2345,2340,2345,45990
|
|
20211129,1238,2345,2345,2340,2340,6301
|
|
20211129,1239,2340,2345,2340,2345,21323
|
|
20211129,1240,2340,2345,2340,2340,24190
|
|
20211129,1241,2340,2345,2340,2340,71810
|
|
20211129,1242,2340,2345,2340,2340,26315
|
|
20211129,1243,2345,2345,2340,2345,197191
|
|
20211129,1244,2345,2345,2340,2345,78457
|
|
20211129,1245,2340,2345,2340,2345,96864
|
|
20211129,1246,2345,2345,2340,2340,26559
|
|
20211129,1247,2340,2345,2340,2340,40667
|
|
20211129,1248,2345,2345,2340,2345,20352
|
|
20211129,1249,2340,2345,2340,2345,1891
|
|
20211129,1250,2340,2350,2340,2345,2151101
|
|
20211129,1251,2350,2350,2345,2345,43797
|
|
20211129,1252,2345,2350,2340,2345,668515
|
|
20211129,1253,2340,2345,2340,2340,22677
|
|
20211129,1254,2340,2350,2340,2345,139169
|
|
20211129,1255,2345,2350,2340,2345,96785
|
|
20211129,1256,2345,2350,2340,2345,227085
|
|
20211129,1257,2345,2350,2345,2345,1534
|
|
20211129,1258,2345,2350,2345,2350,14887
|
|
20211129,1259,2350,2355,2345,2350,2174486
|
|
20211129,1300,2350,2355,2345,2350,255876
|
|
20211129,1301,2350,2355,2345,2345,247872
|
|
20211129,1302,2345,2350,2345,2350,19798
|
|
20211129,1303,2345,2350,2345,2350,145268
|
|
20211129,1304,2345,2350,2340,2345,1131761
|
|
20211129,1305,2345,2345,2340,2345,31729
|
|
20211129,1306,2345,2345,2340,2340,32593
|
|
20211129,1307,2340,2350,2340,2345,113610
|
|
20211129,1308,2345,2350,2340,2345,99498
|
|
20211129,1309,2350,2350,2345,2345,6722
|
|
20211129,1310,2350,2350,2345,2345,44727
|
|
20211129,1311,2350,2350,2340,2340,190519
|
|
20211129,1312,2340,2345,2340,2345,2291
|
|
20211129,1313,2345,2345,2340,2345,76
|
|
20211129,1314,2345,2345,2340,2345,103674
|
|
20211129,1315,2340,2345,2340,2345,8172
|
|
20211129,1316,2345,2345,2340,2345,32705
|
|
20211129,1317,2345,2345,2340,2345,18810
|
|
20211129,1318,2345,2345,2340,2340,16226
|
|
20211129,1319,2345,2345,2340,2345,1580
|
|
20211129,1320,2345,2345,2340,2345,22099
|
|
20211129,1321,2340,2345,2340,2340,18390
|
|
20211129,1322,2345,2345,2335,2345,1304584
|
|
20211129,1323,2340,2345,2340,2345,32409
|
|
20211129,1324,2345,2345,2340,2345,41127
|
|
20211129,1325,2340,2350,2340,2345,944447
|
|
20211129,1326,2345,2345,2340,2345,51700
|
|
20211129,1327,2345,2345,2340,2345,49242
|
|
20211129,1328,2345,2345,2340,2345,194700
|
|
20211129,1329,2345,2350,2340,2345,84155
|
|
20211129,1330,2345,2350,2345,2345,109229
|
|
20211129,1331,2350,2350,2345,2345,67810
|
|
20211129,1332,2345,2345,2340,2345,23445
|
|
20211129,1333,2340,2345,2340,2340,4436
|
|
20211129,1334,2340,2345,2340,2345,1576126
|
|
20211129,1335,2340,2345,2340,2340,5392
|
|
20211129,1336,2340,2345,2340,2345,32326
|
|
20211129,1337,2345,2345,2340,2340,37821
|
|
20211129,1338,2340,2345,2340,2340,958
|
|
20211129,1339,2340,2345,2340,2345,1668
|
|
20211129,1340,2340,2345,2340,2340,47871
|
|
20211129,1341,2340,2345,2335,2340,1035602
|
|
20211129,1342,2340,2345,2335,2335,54990
|
|
20211129,1343,2340,2345,2340,2345,25449
|
|
20211129,1344,2340,2345,2340,2345,10260
|
|
20211129,1345,2340,2345,2340,2340,228
|
|
20211129,1346,2345,2345,2340,2340,47382
|
|
20211129,1347,2345,2345,2340,2345,13468
|
|
20211129,1348,2340,2345,2340,2345,5707
|
|
20211129,1349,2340,2345,2340,2345,31809
|
|
20211129,1350,2340,2345,2340,2345,6835
|
|
20211129,1351,2345,2350,2340,2350,1368650
|
|
20211129,1352,2345,2350,2345,2350,49289
|
|
20211129,1353,2345,2350,2345,2350,9832
|
|
20211129,1354,2345,2350,2345,2345,26882
|
|
20211129,1355,2350,2350,2345,2350,23939
|
|
20211129,1356,2345,2350,2345,2350,246940
|
|
20211129,1357,2345,2350,2340,2345,2150522
|
|
20211129,1358,2345,2345,2340,2340,1146
|
|
20211129,1359,2345,2345,2340,2345,12192
|
|
20211129,1400,2345,2350,2340,2345,507000
|
|
20211129,1401,2345,2350,2340,2350,177688
|
|
20211129,1402,2345,2350,2340,2340,58553
|
|
20211129,1403,2345,2345,2340,2340,606
|
|
20211129,1404,2340,2345,2340,2340,27239
|
|
20211129,1405,2340,2350,2340,2350,144645
|
|
20211129,1406,2345,2350,2345,2350,96985
|
|
20211129,1407,2345,2350,2345,2350,3907
|
|
20211129,1408,2345,2350,2345,2345,13194
|
|
20211129,1409,2350,2350,2345,2350,39810
|
|
20211129,1410,2345,2355,2345,2350,2626418
|
|
20211129,1411,2350,2350,2345,2350,438172
|
|
20211129,1412,2345,2350,2345,2350,83357
|
|
20211129,1413,2350,2350,2345,2350,2926
|
|
20211129,1414,2350,2350,2345,2350,32694
|
|
20211129,1415,2350,2355,2345,2355,1561234
|
|
20211129,1416,2350,2355,2350,2350,73909
|
|
20211129,1417,2355,2355,2350,2355,47706
|
|
20211129,1418,2350,2355,2350,2350,687288
|
|
20211129,1419,2355,2355,2350,2355,150893
|
|
20211129,1420,2350,2360,2350,2355,2086579
|
|
20211129,1421,2360,2360,2355,2360,380014
|
|
20211129,1422,2360,2365,2355,2365,4091761
|
|
20211129,1423,2365,2365,2360,2365,576195
|
|
20211129,1424,2360,2370,2360,2365,1753144
|
|
20211129,1425,2365,2370,2360,2370,1410720
|
|
20211129,1426,2365,2370,2365,2370,373788
|
|
20211129,1427,2370,2375,2365,2375,1420025
|
|
20211129,1428,2370,2375,2365,2370,1297939
|
|
20211129,1429,2370,2375,2370,2370,205009
|
|
20211129,1430,2375,2375,2365,2375,891143
|
|
20211129,1431,2370,2375,2365,2370,271784
|
|
20211129,1432,2370,2375,2365,2370,1284296
|
|
20211129,1433,2370,2375,2365,2375,472482
|
|
20211129,1434,2375,2380,2370,2375,1674878
|
|
20211129,1435,2380,2380,2370,2370,1298674
|
|
20211129,1436,2375,2375,2370,2370,481851
|
|
20211129,1437,2370,2375,2365,2370,1389780
|
|
20211129,1438,2370,2370,2360,2365,1856544
|
|
20211129,1439,2360,2370,2360,2365,566619
|
|
20211129,1440,2370,2370,2365,2370,92458
|
|
20211129,1441,2370,2375,2365,2370,745438
|
|
20211129,1442,2370,2380,2370,2375,1736317
|
|
20211129,1443,2375,2380,2370,2375,559585
|
|
20211129,1444,2380,2380,2370,2375,219609
|
|
20211129,1445,2375,2375,2370,2370,94777
|
|
20211129,1446,2375,2375,2365,2370,1087983
|
|
20211129,1447,2365,2370,2365,2370,29140
|
|
20211129,1448,2370,2370,2360,2370,888107
|
|
20211129,1449,2365,2370,2360,2365,348751
|
|
20211129,1450,2360,2365,2360,2360,103805
|
|
20211129,1451,2365,2365,2360,2365,259500
|
|
20211129,1452,2365,2365,2360,2365,137911
|
|
20211129,1453,2365,2365,2360,2360,1142087
|
|
20211129,1454,2360,2365,2355,2365,933312
|
|
20211129,1455,2365,2365,2360,2365,101056
|
|
20211129,1456,2365,2365,2360,2365,7822
|
|
20211129,1457,2365,2365,2360,2365,39364
|
|
20211129,1458,2365,2370,2360,2365,803057
|
|
20211129,1459,2365,2370,2360,2365,421327
|
|
20211129,1500,2360,2370,2360,2365,308303
|
|
20211129,1501,2365,2370,2360,2365,226018
|
|
20211129,1502,2360,2365,2355,2365,937029
|
|
20211129,1503,2365,2365,2360,2365,231726
|
|
20211129,1504,2365,2370,2360,2365,613986
|
|
20211129,1505,2365,2370,2360,2360,298597
|
|
20211129,1506,2360,2370,2360,2365,385656
|
|
20211129,1507,2365,2370,2360,2370,267485
|
|
20211129,1508,2370,2370,2365,2370,22437
|
|
20211129,1509,2365,2370,2365,2370,397200
|
|
20211129,1510,2365,2370,2360,2370,203663
|
|
20211129,1511,2365,2370,2360,2365,35527
|
|
20211129,1512,2365,2365,2360,2360,37969
|
|
20211129,1513,2365,2370,2360,2370,1378678
|
|
20211129,1514,2365,2370,2365,2370,27547
|
|
20211129,1515,2365,2370,2365,2365,191931
|
|
20211129,1516,2365,2370,2365,2370,559035
|
|
20211129,1517,2370,2370,2360,2370,674811
|
|
20211129,1518,2365,2370,2365,2370,261094
|
|
20211129,1519,2370,2370,2365,2370,77507
|
|
20211129,1520,2365,2370,2365,2365,404667
|
|
20211129,1530,2365,2365,2365,2365,1968345
|