383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211101,0901,2275,2280,2270,2275,4730160
|
|
20211101,0902,2270,2280,2265,2280,5604822
|
|
20211101,0903,2280,2285,2275,2285,2851085
|
|
20211101,0904,2285,2285,2275,2280,814811
|
|
20211101,0905,2280,2290,2275,2290,1656136
|
|
20211101,0906,2290,2290,2275,2275,1733903
|
|
20211101,0907,2275,2285,2275,2280,371343
|
|
20211101,0908,2280,2285,2275,2285,408466
|
|
20211101,0909,2285,2285,2275,2285,566819
|
|
20211101,0910,2285,2285,2280,2285,327378
|
|
20211101,0911,2280,2285,2275,2280,1031037
|
|
20211101,0912,2285,2285,2275,2280,224322
|
|
20211101,0913,2275,2280,2275,2275,64189
|
|
20211101,0914,2280,2285,2270,2275,1892416
|
|
20211101,0915,2270,2280,2270,2275,657454
|
|
20211101,0916,2275,2280,2270,2275,315724
|
|
20211101,0917,2270,2275,2265,2275,2386124
|
|
20211101,0918,2275,2275,2265,2270,567394
|
|
20211101,0919,2270,2275,2265,2275,1115238
|
|
20211101,0920,2275,2280,2270,2280,952823
|
|
20211101,0921,2275,2280,2270,2275,411673
|
|
20211101,0922,2275,2280,2270,2280,1872900
|
|
20211101,0923,2280,2280,2275,2280,261385
|
|
20211101,0924,2280,2280,2270,2275,767699
|
|
20211101,0925,2275,2275,2270,2275,59995
|
|
20211101,0926,2270,2275,2265,2275,2164262
|
|
20211101,0927,2275,2275,2265,2270,461104
|
|
20211101,0928,2270,2275,2265,2275,102110
|
|
20211101,0929,2275,2275,2270,2275,938562
|
|
20211101,0930,2275,2280,2270,2275,271007
|
|
20211101,0931,2275,2280,2270,2280,1325543
|
|
20211101,0932,2280,2280,2270,2280,329046
|
|
20211101,0933,2275,2280,2275,2280,121210
|
|
20211101,0934,2280,2280,2275,2280,34751
|
|
20211101,0935,2280,2280,2275,2280,107869
|
|
20211101,0936,2280,2285,2275,2280,1005075
|
|
20211101,0937,2280,2280,2275,2280,39482
|
|
20211101,0938,2280,2280,2270,2270,801257
|
|
20211101,0939,2270,2275,2270,2275,151729
|
|
20211101,0940,2270,2275,2270,2275,44343
|
|
20211101,0941,2275,2275,2270,2275,50817
|
|
20211101,0942,2275,2275,2270,2275,141125
|
|
20211101,0943,2270,2275,2270,2270,114923
|
|
20211101,0944,2275,2275,2265,2270,1998532
|
|
20211101,0945,2270,2275,2265,2270,517236
|
|
20211101,0946,2270,2275,2265,2275,215087
|
|
20211101,0947,2275,2275,2265,2265,323796
|
|
20211101,0948,2270,2275,2265,2265,112910
|
|
20211101,0949,2265,2270,2265,2270,12253
|
|
20211101,0950,2270,2275,2265,2270,686542
|
|
20211101,0951,2270,2275,2265,2265,157539
|
|
20211101,0952,2270,2275,2265,2270,197562
|
|
20211101,0953,2265,2270,2265,2265,124588
|
|
20211101,0954,2265,2270,2265,2265,328995
|
|
20211101,0955,2270,2270,2265,2265,366375
|
|
20211101,0956,2265,2270,2265,2270,4946392
|
|
20211101,0957,2270,2270,2260,2265,1004923
|
|
20211101,0958,2270,2270,2265,2270,50543
|
|
20211101,0959,2270,2270,2265,2270,35477
|
|
20211101,1000,2265,2270,2265,2270,28179
|
|
20211101,1001,2270,2275,2265,2270,1488056
|
|
20211101,1002,2270,2275,2270,2275,99822
|
|
20211101,1003,2270,2275,2270,2275,60236
|
|
20211101,1004,2275,2275,2270,2270,73450
|
|
20211101,1005,2270,2275,2265,2270,419706
|
|
20211101,1006,2270,2275,2265,2270,187891
|
|
20211101,1007,2265,2275,2265,2270,100978
|
|
20211101,1008,2265,2270,2265,2270,63602
|
|
20211101,1009,2270,2270,2265,2265,2267
|
|
20211101,1010,2265,2270,2265,2270,20666
|
|
20211101,1011,2265,2270,2260,2265,1831467
|
|
20211101,1012,2265,2270,2265,2270,1297366
|
|
20211101,1013,2265,2270,2260,2265,670357
|
|
20211101,1014,2265,2270,2260,2260,105416
|
|
20211101,1015,2260,2270,2260,2265,277866
|
|
20211101,1016,2260,2270,2260,2265,289181
|
|
20211101,1017,2265,2270,2260,2265,23091
|
|
20211101,1018,2270,2270,2260,2265,255756
|
|
20211101,1019,2265,2270,2260,2265,380683
|
|
20211101,1020,2265,2270,2260,2265,158999
|
|
20211101,1021,2265,2265,2260,2265,9235
|
|
20211101,1022,2260,2265,2260,2265,96797
|
|
20211101,1023,2265,2265,2260,2260,104176
|
|
20211101,1024,2265,2265,2260,2265,19627
|
|
20211101,1025,2265,2265,2260,2265,16536
|
|
20211101,1026,2265,2265,2260,2265,1330919
|
|
20211101,1027,2265,2270,2260,2265,2162349
|
|
20211101,1028,2270,2270,2265,2265,7612
|
|
20211101,1029,2265,2270,2260,2270,373020
|
|
20211101,1030,2265,2270,2265,2270,29040
|
|
20211101,1031,2265,2270,2265,2265,8444
|
|
20211101,1032,2270,2270,2265,2270,45442
|
|
20211101,1033,2265,2270,2265,2270,77788
|
|
20211101,1034,2270,2275,2265,2275,1333023
|
|
20211101,1035,2270,2275,2265,2275,259733
|
|
20211101,1036,2270,2275,2270,2275,100024
|
|
20211101,1037,2275,2275,2270,2275,73354
|
|
20211101,1038,2275,2280,2270,2280,2394848
|
|
20211101,1039,2275,2280,2270,2270,499309
|
|
20211101,1040,2275,2280,2270,2275,331012
|
|
20211101,1041,2280,2285,2275,2285,1246268
|
|
20211101,1042,2285,2285,2280,2285,96275
|
|
20211101,1043,2285,2285,2280,2285,81435
|
|
20211101,1044,2285,2285,2280,2285,91425
|
|
20211101,1045,2280,2285,2280,2280,879136
|
|
20211101,1046,2280,2285,2275,2280,181089
|
|
20211101,1047,2275,2280,2275,2280,21098
|
|
20211101,1048,2280,2280,2275,2275,193012
|
|
20211101,1049,2280,2280,2275,2280,9018
|
|
20211101,1050,2275,2280,2275,2275,39294
|
|
20211101,1051,2275,2280,2270,2270,605910
|
|
20211101,1052,2270,2275,2270,2275,56005
|
|
20211101,1053,2270,2275,2270,2275,37941
|
|
20211101,1054,2270,2275,2270,2275,269844
|
|
20211101,1055,2270,2275,2270,2275,4784
|
|
20211101,1056,2275,2275,2265,2270,1528104
|
|
20211101,1057,2270,2275,2270,2275,64194
|
|
20211101,1058,2270,2275,2265,2275,289394
|
|
20211101,1059,2275,2275,2270,2275,6839
|
|
20211101,1100,2270,2275,2270,2275,86704
|
|
20211101,1101,2275,2275,2270,2275,1067
|
|
20211101,1102,2275,2275,2270,2270,9046
|
|
20211101,1103,2275,2275,2270,2270,4428
|
|
20211101,1104,2270,2275,2270,2275,163133
|
|
20211101,1105,2270,2275,2270,2275,9630
|
|
20211101,1106,2275,2275,2270,2275,55373
|
|
20211101,1107,2275,2275,2270,2275,1267
|
|
20211101,1108,2270,2275,2270,2275,13555
|
|
20211101,1109,2275,2275,2270,2270,15461
|
|
20211101,1110,2270,2275,2270,2270,4598
|
|
20211101,1111,2270,2275,2270,2275,829447
|
|
20211101,1112,2270,2275,2265,2270,105843
|
|
20211101,1113,2265,2275,2265,2270,173908
|
|
20211101,1114,2270,2275,2265,2275,56546
|
|
20211101,1115,2270,2275,2270,2275,98947
|
|
20211101,1116,2275,2275,2265,2270,90831
|
|
20211101,1117,2270,2275,2265,2270,21459
|
|
20211101,1118,2270,2275,2270,2275,60135
|
|
20211101,1119,2275,2280,2270,2275,1184491
|
|
20211101,1120,2280,2280,2275,2275,2782
|
|
20211101,1121,2280,2280,2275,2275,202511
|
|
20211101,1122,2275,2280,2270,2275,79064
|
|
20211101,1123,2275,2275,2270,2275,12601
|
|
20211101,1124,2270,2275,2270,2275,72432
|
|
20211101,1125,2275,2275,2270,2275,990
|
|
20211101,1126,2275,2275,2270,2275,16223
|
|
20211101,1127,2275,2275,2265,2270,1143945
|
|
20211101,1128,2265,2270,2265,2265,41978
|
|
20211101,1129,2270,2275,2265,2270,447982
|
|
20211101,1130,2275,2275,2270,2275,8696
|
|
20211101,1131,2270,2275,2265,2270,187608
|
|
20211101,1132,2270,2275,2265,2265,31505
|
|
20211101,1133,2265,2275,2265,2275,196641
|
|
20211101,1134,2275,2275,2270,2275,219
|
|
20211101,1135,2270,2275,2265,2270,42937
|
|
20211101,1136,2270,2275,2265,2270,182490
|
|
20211101,1137,2270,2275,2265,2270,213083
|
|
20211101,1138,2275,2275,2270,2275,23697
|
|
20211101,1139,2270,2275,2270,2275,4547
|
|
20211101,1140,2275,2275,2270,2275,997808
|
|
20211101,1141,2270,2275,2270,2275,120787
|
|
20211101,1142,2275,2275,2270,2275,12648
|
|
20211101,1143,2275,2280,2270,2275,310236
|
|
20211101,1144,2275,2275,2270,2275,50432
|
|
20211101,1145,2275,2280,2270,2275,347867
|
|
20211101,1146,2275,2280,2270,2275,93918
|
|
20211101,1147,2270,2275,2270,2275,39229
|
|
20211101,1148,2275,2275,2270,2275,2578
|
|
20211101,1149,2275,2275,2270,2270,76
|
|
20211101,1150,2270,2275,2270,2275,657
|
|
20211101,1151,2270,2275,2265,2270,1527535
|
|
20211101,1152,2270,2275,2265,2275,30514
|
|
20211101,1153,2270,2275,2265,2275,251491
|
|
20211101,1154,2270,2275,2265,2270,101532
|
|
20211101,1155,2275,2275,2270,2275,2032
|
|
20211101,1156,2275,2275,2270,2270,3022
|
|
20211101,1157,2270,2275,2265,2270,188792
|
|
20211101,1158,2270,2270,2265,2270,32510
|
|
20211101,1159,2270,2270,2265,2270,7287
|
|
20211101,1200,2270,2270,2265,2265,27678
|
|
20211101,1201,2265,2270,2265,2265,20536
|
|
20211101,1202,2265,2270,2265,2270,369086
|
|
20211101,1203,2265,2270,2265,2270,17141
|
|
20211101,1204,2265,2270,2265,2270,43524
|
|
20211101,1205,2270,2270,2265,2270,61
|
|
20211101,1206,2270,2270,2265,2270,104772
|
|
20211101,1207,2265,2270,2265,2270,24718
|
|
20211101,1208,2270,2270,2265,2270,2593
|
|
20211101,1209,2270,2270,2265,2265,49844
|
|
20211101,1210,2270,2270,2265,2270,28657
|
|
20211101,1211,2270,2270,2265,2270,2118
|
|
20211101,1212,2265,2270,2265,2270,449
|
|
20211101,1213,2265,2270,2265,2265,90
|
|
20211101,1214,2265,2270,2265,2270,7213
|
|
20211101,1215,2265,2270,2265,2265,182198
|
|
20211101,1216,2270,2270,2265,2265,12795
|
|
20211101,1217,2270,2270,2265,2270,1360
|
|
20211101,1218,2270,2270,2265,2270,67144
|
|
20211101,1219,2270,2270,2265,2265,623
|
|
20211101,1220,2265,2270,2265,2270,20990
|
|
20211101,1221,2270,2270,2265,2265,603979
|
|
20211101,1222,2265,2270,2265,2265,1517
|
|
20211101,1223,2270,2270,2265,2270,21897
|
|
20211101,1224,2270,2275,2265,2265,420709
|
|
20211101,1225,2270,2270,2265,2270,3620
|
|
20211101,1226,2265,2275,2265,2275,430410
|
|
20211101,1227,2270,2275,2265,2270,146797
|
|
20211101,1228,2270,2275,2265,2275,10217
|
|
20211101,1229,2275,2275,2270,2275,26371
|
|
20211101,1230,2270,2275,2265,2275,98056
|
|
20211101,1231,2270,2275,2265,2265,187401
|
|
20211101,1232,2270,2275,2265,2270,222956
|
|
20211101,1233,2270,2270,2265,2270,12491
|
|
20211101,1234,2270,2270,2265,2270,190643
|
|
20211101,1235,2270,2270,2265,2270,10272
|
|
20211101,1236,2270,2270,2265,2265,4223
|
|
20211101,1237,2265,2270,2265,2265,69434
|
|
20211101,1238,2265,2270,2265,2265,4049
|
|
20211101,1239,2265,2270,2265,2270,71750
|
|
20211101,1240,2270,2270,2265,2270,13095
|
|
20211101,1241,2265,2270,2265,2265,1731030
|
|
20211101,1242,2265,2270,2260,2270,1935322
|
|
20211101,1243,2270,2270,2265,2265,192518
|
|
20211101,1244,2265,2270,2265,2270,229519
|
|
20211101,1245,2265,2270,2265,2270,200030
|
|
20211101,1246,2265,2270,2260,2265,369726
|
|
20211101,1247,2265,2270,2265,2265,166857
|
|
20211101,1248,2270,2270,2265,2265,146401
|
|
20211101,1249,2270,2270,2265,2270,2452
|
|
20211101,1250,2270,2270,2265,2270,416
|
|
20211101,1251,2270,2270,2265,2265,4114
|
|
20211101,1252,2270,2270,2265,2270,4009
|
|
20211101,1253,2270,2270,2265,2270,22381
|
|
20211101,1254,2270,2270,2265,2270,40018
|
|
20211101,1255,2265,2270,2265,2265,4948
|
|
20211101,1256,2270,2270,2265,2270,6755
|
|
20211101,1257,2265,2270,2265,2270,2713
|
|
20211101,1258,2270,2270,2265,2265,30588
|
|
20211101,1259,2270,2270,2265,2265,537
|
|
20211101,1300,2265,2270,2265,2270,8291
|
|
20211101,1301,2270,2270,2265,2265,12740
|
|
20211101,1302,2270,2270,2265,2265,564
|
|
20211101,1303,2270,2270,2265,2265,15509
|
|
20211101,1304,2265,2270,2265,2265,2613
|
|
20211101,1305,2265,2270,2265,2270,4543
|
|
20211101,1306,2270,2270,2265,2265,31947
|
|
20211101,1307,2270,2270,2265,2270,6968
|
|
20211101,1308,2270,2270,2265,2265,218415
|
|
20211101,1309,2265,2270,2265,2265,816
|
|
20211101,1310,2270,2270,2265,2270,8520
|
|
20211101,1311,2270,2270,2265,2265,10361
|
|
20211101,1312,2270,2270,2265,2270,24805
|
|
20211101,1313,2265,2270,2265,2270,25561
|
|
20211101,1314,2270,2270,2265,2265,1625
|
|
20211101,1315,2270,2270,2265,2270,29810
|
|
20211101,1316,2270,2270,2265,2265,9323
|
|
20211101,1317,2265,2270,2265,2270,100
|
|
20211101,1318,2265,2270,2265,2265,10261
|
|
20211101,1319,2270,2270,2265,2270,156714
|
|
20211101,1320,2270,2270,2265,2270,3155072
|
|
20211101,1321,2265,2275,2265,2270,27389
|
|
20211101,1322,2275,2275,2265,2275,93174
|
|
20211101,1323,2275,2275,2270,2275,1192
|
|
20211101,1324,2275,2275,2270,2275,2209
|
|
20211101,1325,2275,2275,2270,2275,2823
|
|
20211101,1326,2275,2275,2270,2275,448
|
|
20211101,1327,2275,2275,2270,2270,9821
|
|
20211101,1328,2270,2275,2265,2270,214344
|
|
20211101,1329,2275,2275,2270,2270,16195
|
|
20211101,1330,2265,2270,2265,2265,82799
|
|
20211101,1331,2270,2270,2265,2270,3432
|
|
20211101,1332,2265,2270,2265,2265,1108
|
|
20211101,1333,2265,2270,2265,2270,18040
|
|
20211101,1334,2270,2270,2265,2270,98
|
|
20211101,1335,2270,2270,2265,2270,4449
|
|
20211101,1336,2270,2270,2265,2265,10609
|
|
20211101,1337,2265,2270,2265,2270,11877
|
|
20211101,1338,2270,2270,2265,2265,265
|
|
20211101,1339,2270,2270,2265,2265,3542
|
|
20211101,1340,2270,2270,2265,2270,74482
|
|
20211101,1341,2270,2270,2265,2265,10368
|
|
20211101,1342,2270,2270,2265,2265,15001
|
|
20211101,1343,2270,2270,2265,2265,8705
|
|
20211101,1344,2270,2270,2265,2265,10883
|
|
20211101,1345,2265,2270,2265,2270,10527
|
|
20211101,1346,2270,2270,2265,2270,34370
|
|
20211101,1347,2265,2270,2265,2270,28031
|
|
20211101,1348,2265,2270,2265,2270,56506
|
|
20211101,1349,2270,2275,2265,2275,376067
|
|
20211101,1350,2275,2275,2270,2270,4169
|
|
20211101,1351,2270,2275,2270,2275,106111
|
|
20211101,1352,2275,2275,2275,2275,6692
|
|
20211101,1353,2275,2275,2270,2270,80746
|
|
20211101,1354,2275,2275,2270,2270,6023
|
|
20211101,1355,2275,2275,2270,2275,110021
|
|
20211101,1356,2275,2275,2270,2275,13761
|
|
20211101,1357,2270,2275,2265,2275,1968660
|
|
20211101,1358,2270,2275,2270,2270,16151
|
|
20211101,1359,2270,2275,2270,2275,16554
|
|
20211101,1400,2270,2275,2270,2270,55572
|
|
20211101,1401,2270,2275,2265,2270,245188
|
|
20211101,1402,2270,2275,2265,2270,72209
|
|
20211101,1403,2275,2275,2265,2270,153459
|
|
20211101,1404,2270,2275,2265,2270,59007
|
|
20211101,1405,2270,2275,2265,2270,8140
|
|
20211101,1406,2270,2270,2265,2265,79750
|
|
20211101,1407,2270,2275,2270,2275,53001
|
|
20211101,1408,2275,2275,2270,2275,12359
|
|
20211101,1409,2270,2275,2270,2270,914
|
|
20211101,1410,2270,2275,2270,2275,12695
|
|
20211101,1411,2270,2275,2270,2275,5536
|
|
20211101,1412,2275,2275,2270,2270,41063
|
|
20211101,1413,2270,2270,2265,2270,226020
|
|
20211101,1414,2270,2275,2270,2270,945
|
|
20211101,1415,2275,2275,2270,2275,1027
|
|
20211101,1416,2270,2275,2270,2270,79672
|
|
20211101,1417,2270,2270,2265,2270,35807
|
|
20211101,1418,2270,2275,2265,2270,167519
|
|
20211101,1419,2265,2270,2265,2270,159291
|
|
20211101,1420,2270,2275,2265,2270,63908
|
|
20211101,1421,2265,2270,2265,2270,2311
|
|
20211101,1422,2265,2270,2265,2270,2689
|
|
20211101,1423,2270,2270,2265,2265,3849
|
|
20211101,1424,2265,2270,2265,2265,26601
|
|
20211101,1425,2265,2270,2265,2270,371120
|
|
20211101,1426,2270,2275,2265,2270,39943
|
|
20211101,1427,2275,2275,2270,2275,11854
|
|
20211101,1428,2270,2275,2270,2275,22339
|
|
20211101,1429,2275,2275,2270,2275,36479
|
|
20211101,1430,2270,2280,2270,2280,2702076
|
|
20211101,1431,2275,2280,2270,2270,141465
|
|
20211101,1432,2275,2275,2270,2270,6645
|
|
20211101,1433,2275,2275,2270,2275,17731
|
|
20211101,1434,2270,2275,2270,2275,42801
|
|
20211101,1435,2275,2275,2270,2275,3254
|
|
20211101,1436,2275,2275,2270,2270,3720
|
|
20211101,1437,2275,2275,2270,2270,18414
|
|
20211101,1438,2270,2275,2270,2275,3598
|
|
20211101,1439,2275,2275,2270,2275,26756
|
|
20211101,1440,2275,2275,2270,2275,9141
|
|
20211101,1441,2275,2275,2270,2270,12162
|
|
20211101,1442,2275,2275,2270,2275,4426
|
|
20211101,1443,2275,2275,2270,2275,9501
|
|
20211101,1444,2270,2275,2270,2275,41536
|
|
20211101,1445,2275,2275,2270,2275,1918
|
|
20211101,1446,2275,2275,2270,2275,4591
|
|
20211101,1447,2275,2275,2270,2275,7199
|
|
20211101,1448,2275,2275,2270,2270,770
|
|
20211101,1449,2275,2275,2270,2270,202337
|
|
20211101,1450,2270,2275,2270,2275,1709
|
|
20211101,1451,2270,2275,2270,2275,487076
|
|
20211101,1452,2270,2280,2270,2275,963906
|
|
20211101,1453,2275,2275,2270,2275,9174
|
|
20211101,1454,2275,2275,2270,2275,6614
|
|
20211101,1455,2275,2275,2270,2275,2469
|
|
20211101,1456,2275,2275,2270,2270,57658
|
|
20211101,1457,2275,2275,2270,2275,38839
|
|
20211101,1458,2275,2275,2270,2275,9394
|
|
20211101,1459,2275,2275,2270,2270,4198
|
|
20211101,1500,2270,2275,2270,2270,42038
|
|
20211101,1501,2275,2275,2270,2275,17382
|
|
20211101,1502,2275,2275,2270,2275,22650
|
|
20211101,1503,2275,2275,2270,2275,71713
|
|
20211101,1504,2275,2275,2270,2275,18478
|
|
20211101,1505,2270,2275,2270,2275,40158
|
|
20211101,1506,2275,2280,2270,2280,681422
|
|
20211101,1507,2280,2280,2270,2270,393756
|
|
20211101,1508,2275,2280,2275,2280,216774
|
|
20211101,1509,2280,2280,2275,2280,10096
|
|
20211101,1510,2280,2280,2275,2280,51694
|
|
20211101,1511,2280,2280,2275,2280,64818
|
|
20211101,1512,2280,2280,2275,2275,14918
|
|
20211101,1513,2280,2280,2275,2280,71067
|
|
20211101,1514,2280,2280,2275,2280,17447
|
|
20211101,1515,2275,2280,2275,2280,100951
|
|
20211101,1516,2275,2280,2275,2280,34370
|
|
20211101,1517,2280,2280,2275,2280,192449
|
|
20211101,1518,2280,2280,2275,2280,295826
|
|
20211101,1519,2275,2285,2275,2285,2395657
|
|
20211101,1520,2280,2280,2275,2280,188568
|
|
20211101,1530,2285,2285,2285,2285,1381468
|