383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211125,0901,2205,2215,2205,2215,2538728
|
|
20211125,0902,2210,2225,2210,2225,3030797
|
|
20211125,0903,2225,2225,2215,2225,493761
|
|
20211125,0904,2225,2225,2215,2225,1027531
|
|
20211125,0905,2225,2225,2215,2225,814078
|
|
20211125,0906,2225,2230,2220,2225,3180401
|
|
20211125,0907,2220,2230,2220,2225,690117
|
|
20211125,0908,2225,2230,2220,2230,403771
|
|
20211125,0909,2225,2230,2220,2220,614842
|
|
20211125,0910,2225,2230,2220,2230,88917
|
|
20211125,0911,2230,2230,2225,2225,52345
|
|
20211125,0912,2230,2230,2225,2230,106654
|
|
20211125,0913,2230,2230,2225,2230,66140
|
|
20211125,0914,2230,2230,2220,2225,628602
|
|
20211125,0915,2225,2230,2225,2230,539600
|
|
20211125,0916,2225,2230,2220,2225,318237
|
|
20211125,0917,2225,2230,2220,2225,181071
|
|
20211125,0918,2220,2230,2220,2225,566627
|
|
20211125,0919,2230,2230,2225,2225,16674
|
|
20211125,0920,2225,2230,2225,2230,72583
|
|
20211125,0921,2225,2230,2225,2225,31549
|
|
20211125,0922,2230,2235,2225,2230,2555776
|
|
20211125,0923,2230,2235,2230,2235,272136
|
|
20211125,0924,2235,2240,2230,2240,2858768
|
|
20211125,0925,2240,2240,2230,2230,807167
|
|
20211125,0926,2235,2235,2230,2230,191071
|
|
20211125,0927,2230,2235,2230,2235,20773
|
|
20211125,0928,2230,2235,2230,2235,216920
|
|
20211125,0929,2230,2240,2230,2235,1419738
|
|
20211125,0930,2235,2240,2230,2235,428377
|
|
20211125,0931,2235,2235,2230,2230,616088
|
|
20211125,0932,2235,2235,2230,2235,209893
|
|
20211125,0933,2235,2235,2230,2230,43847
|
|
20211125,0934,2235,2235,2230,2235,77789
|
|
20211125,0935,2235,2235,2230,2230,51579
|
|
20211125,0936,2230,2235,2230,2235,140172
|
|
20211125,0937,2235,2240,2230,2235,1284806
|
|
20211125,0938,2240,2240,2235,2235,130713
|
|
20211125,0939,2240,2240,2230,2235,390080
|
|
20211125,0940,2240,2240,2230,2235,252945
|
|
20211125,0941,2235,2240,2235,2235,85204
|
|
20211125,0942,2235,2240,2235,2235,92499
|
|
20211125,0943,2240,2240,2230,2230,503814
|
|
20211125,0944,2230,2235,2230,2230,181379
|
|
20211125,0945,2235,2235,2225,2225,1412060
|
|
20211125,0946,2225,2230,2220,2225,1175427
|
|
20211125,0947,2220,2230,2220,2225,829462
|
|
20211125,0948,2225,2230,2220,2225,639517
|
|
20211125,0949,2220,2225,2220,2225,30643
|
|
20211125,0950,2220,2230,2220,2230,238727
|
|
20211125,0951,2225,2230,2225,2230,25224
|
|
20211125,0952,2225,2235,2225,2235,1149929
|
|
20211125,0953,2235,2235,2230,2230,78649
|
|
20211125,0954,2235,2235,2230,2235,4686
|
|
20211125,0955,2235,2240,2230,2235,4356826
|
|
20211125,0956,2230,2235,2230,2230,6434
|
|
20211125,0957,2235,2235,2225,2230,1106180
|
|
20211125,0958,2230,2235,2230,2235,45652
|
|
20211125,0959,2235,2235,2230,2235,1152556
|
|
20211125,1000,2230,2235,2230,2235,3461
|
|
20211125,1001,2235,2235,2230,2230,12934
|
|
20211125,1002,2230,2235,2230,2230,712
|
|
20211125,1003,2230,2235,2230,2230,6628
|
|
20211125,1004,2235,2235,2230,2230,1064880
|
|
20211125,1005,2235,2235,2225,2230,60161
|
|
20211125,1006,2230,2235,2225,2235,390993
|
|
20211125,1007,2235,2240,2230,2235,1970543
|
|
20211125,1008,2235,2240,2235,2235,105632
|
|
20211125,1009,2235,2245,2235,2245,7184029
|
|
20211125,1010,2245,2245,2240,2245,1568641
|
|
20211125,1011,2245,2245,2240,2240,38791
|
|
20211125,1012,2245,2245,2235,2240,1241914
|
|
20211125,1013,2240,2240,2235,2235,13952
|
|
20211125,1014,2235,2240,2235,2240,9148
|
|
20211125,1015,2235,2240,2235,2240,11740
|
|
20211125,1016,2235,2240,2235,2235,5565
|
|
20211125,1017,2240,2240,2235,2240,29016
|
|
20211125,1018,2240,2240,2235,2235,16765
|
|
20211125,1019,2235,2245,2235,2235,577597
|
|
20211125,1020,2235,2240,2235,2240,95771
|
|
20211125,1021,2235,2240,2230,2235,833663
|
|
20211125,1022,2235,2235,2230,2235,6089
|
|
20211125,1023,2235,2235,2230,2235,20488
|
|
20211125,1024,2235,2235,2230,2235,30619
|
|
20211125,1025,2235,2235,2230,2235,2322
|
|
20211125,1026,2235,2235,2230,2230,162774
|
|
20211125,1027,2230,2240,2230,2235,360054
|
|
20211125,1028,2240,2240,2235,2240,775321
|
|
20211125,1029,2235,2240,2235,2235,3124
|
|
20211125,1030,2235,2240,2235,2240,6678
|
|
20211125,1031,2235,2240,2235,2240,38022
|
|
20211125,1032,2235,2240,2235,2240,68141
|
|
20211125,1033,2240,2240,2235,2240,21159
|
|
20211125,1034,2240,2240,2235,2240,17028
|
|
20211125,1035,2240,2240,2235,2235,1244662
|
|
20211125,1036,2240,2245,2235,2240,215880
|
|
20211125,1037,2240,2245,2235,2235,209871
|
|
20211125,1038,2235,2240,2235,2240,21394
|
|
20211125,1039,2240,2240,2235,2235,149001
|
|
20211125,1040,2240,2245,2235,2240,857316
|
|
20211125,1041,2240,2245,2235,2240,535827
|
|
20211125,1042,2245,2245,2240,2245,51627
|
|
20211125,1043,2240,2245,2235,2240,711480
|
|
20211125,1044,2240,2245,2240,2240,16345
|
|
20211125,1045,2245,2245,2240,2245,4271144
|
|
20211125,1046,2245,2245,2240,2240,77648
|
|
20211125,1047,2245,2245,2240,2245,79264
|
|
20211125,1048,2240,2245,2240,2245,24598
|
|
20211125,1049,2240,2245,2240,2245,15067
|
|
20211125,1050,2245,2250,2240,2245,1279088
|
|
20211125,1051,2245,2250,2245,2245,232195
|
|
20211125,1052,2245,2250,2245,2245,16053
|
|
20211125,1053,2250,2250,2245,2245,24667
|
|
20211125,1054,2245,2250,2245,2250,48971
|
|
20211125,1055,2250,2250,2245,2250,38701
|
|
20211125,1056,2250,2250,2245,2245,17318
|
|
20211125,1057,2250,2250,2245,2245,88046
|
|
20211125,1058,2245,2250,2240,2245,433292
|
|
20211125,1059,2240,2245,2240,2240,5579
|
|
20211125,1100,2245,2245,2240,2245,77838
|
|
20211125,1101,2245,2245,2240,2240,17660
|
|
20211125,1102,2245,2245,2240,2240,46984
|
|
20211125,1103,2245,2245,2240,2245,34714
|
|
20211125,1104,2245,2245,2240,2240,591
|
|
20211125,1105,2245,2245,2240,2240,27771
|
|
20211125,1106,2245,2250,2240,2245,919777
|
|
20211125,1107,2245,2250,2240,2245,744177
|
|
20211125,1108,2250,2250,2245,2250,100620
|
|
20211125,1109,2250,2250,2245,2245,36402
|
|
20211125,1110,2245,2250,2240,2240,634685
|
|
20211125,1111,2240,2245,2240,2240,67539
|
|
20211125,1112,2240,2245,2240,2240,1736
|
|
20211125,1113,2245,2245,2240,2240,1988
|
|
20211125,1114,2245,2245,2240,2245,8878
|
|
20211125,1115,2245,2245,2240,2245,22890
|
|
20211125,1116,2240,2245,2240,2240,83401
|
|
20211125,1117,2240,2245,2235,2235,908870
|
|
20211125,1118,2240,2240,2235,2235,8935
|
|
20211125,1119,2240,2240,2235,2240,525254
|
|
20211125,1120,2235,2240,2235,2235,69564
|
|
20211125,1121,2240,2245,2235,2245,124057
|
|
20211125,1122,2245,2245,2240,2240,329064
|
|
20211125,1123,2240,2245,2240,2245,9607
|
|
20211125,1124,2245,2245,2240,2245,3985
|
|
20211125,1125,2240,2245,2235,2240,135831
|
|
20211125,1126,2240,2245,2235,2240,109071
|
|
20211125,1127,2235,2240,2235,2240,8584
|
|
20211125,1128,2240,2245,2240,2240,222419
|
|
20211125,1129,2235,2240,2235,2235,93488
|
|
20211125,1130,2240,2240,2235,2240,3822
|
|
20211125,1131,2240,2240,2235,2235,9362
|
|
20211125,1132,2240,2245,2235,2240,336430
|
|
20211125,1133,2240,2245,2235,2235,27191
|
|
20211125,1134,2235,2240,2235,2240,1270
|
|
20211125,1135,2235,2240,2235,2235,7656
|
|
20211125,1136,2240,2240,2235,2240,6214
|
|
20211125,1137,2235,2240,2235,2240,21172
|
|
20211125,1138,2240,2240,2235,2240,8153
|
|
20211125,1139,2235,2240,2235,2235,15301
|
|
20211125,1140,2240,2240,2235,2240,5780
|
|
20211125,1141,2240,2240,2235,2240,1949
|
|
20211125,1142,2240,2240,2235,2235,6834
|
|
20211125,1143,2240,2240,2235,2240,4727
|
|
20211125,1144,2240,2240,2235,2240,428312
|
|
20211125,1145,2240,2240,2235,2240,36888
|
|
20211125,1146,2240,2245,2235,2240,24247
|
|
20211125,1147,2245,2245,2235,2240,169847
|
|
20211125,1148,2240,2240,2235,2240,177705
|
|
20211125,1149,2240,2240,2235,2240,3070
|
|
20211125,1150,2235,2240,2235,2240,11776
|
|
20211125,1151,2240,2240,2235,2235,3704
|
|
20211125,1152,2235,2240,2235,2240,15500
|
|
20211125,1153,2235,2240,2235,2235,39847
|
|
20211125,1154,2235,2240,2235,2240,13069
|
|
20211125,1155,2235,2240,2235,2235,28543
|
|
20211125,1156,2240,2240,2235,2240,1237
|
|
20211125,1157,2240,2240,2235,2235,8140
|
|
20211125,1158,2235,2240,2235,2240,302
|
|
20211125,1159,2240,2240,2235,2235,60037
|
|
20211125,1200,2235,2240,2235,2235,9579
|
|
20211125,1201,2240,2240,2235,2240,3401
|
|
20211125,1202,2240,2245,2235,2245,612373
|
|
20211125,1203,2240,2245,2240,2240,29496
|
|
20211125,1204,2245,2245,2240,2245,113718
|
|
20211125,1205,2240,2245,2240,2245,4386
|
|
20211125,1206,2240,2245,2240,2240,22410
|
|
20211125,1207,2240,2245,2240,2245,2579
|
|
20211125,1208,2245,2245,2240,2245,2027
|
|
20211125,1209,2240,2245,2240,2240,24431
|
|
20211125,1210,2245,2245,2240,2240,11351
|
|
20211125,1211,2240,2245,2240,2245,5520
|
|
20211125,1212,2240,2245,2240,2240,3819
|
|
20211125,1213,2245,2245,2240,2240,429
|
|
20211125,1214,2245,2245,2240,2245,70105
|
|
20211125,1215,2245,2245,2240,2245,27990
|
|
20211125,1216,2245,2245,2240,2240,5419
|
|
20211125,1217,2240,2245,2240,2245,225
|
|
20211125,1218,2245,2245,2240,2240,6738
|
|
20211125,1219,2245,2245,2240,2245,2262505
|
|
20211125,1220,2240,2245,2240,2240,167890
|
|
20211125,1221,2240,2245,2240,2240,272849
|
|
20211125,1222,2240,2245,2240,2240,163462
|
|
20211125,1223,2240,2240,2235,2240,2156
|
|
20211125,1224,2240,2240,2235,2235,2105
|
|
20211125,1225,2240,2240,2235,2235,10356
|
|
20211125,1226,2235,2240,2235,2235,16284
|
|
20211125,1227,2240,2240,2235,2235,5192
|
|
20211125,1228,2240,2240,2235,2235,43794
|
|
20211125,1229,2235,2240,2235,2235,198054
|
|
20211125,1230,2240,2240,2230,2230,1085313
|
|
20211125,1231,2230,2235,2230,2230,126282
|
|
20211125,1232,2230,2235,2230,2230,12907
|
|
20211125,1233,2230,2235,2230,2235,32221
|
|
20211125,1234,2230,2235,2230,2235,516496
|
|
20211125,1235,2235,2235,2230,2235,213289
|
|
20211125,1236,2230,2235,2230,2230,123516
|
|
20211125,1237,2230,2235,2230,2235,1067
|
|
20211125,1238,2230,2235,2230,2230,6417
|
|
20211125,1239,2230,2235,2230,2230,48034
|
|
20211125,1240,2230,2235,2230,2230,6037
|
|
20211125,1241,2230,2235,2230,2235,66
|
|
20211125,1242,2235,2240,2230,2235,444330
|
|
20211125,1243,2230,2240,2230,2240,45804
|
|
20211125,1244,2235,2235,2230,2230,44447
|
|
20211125,1245,2230,2240,2230,2240,194127
|
|
20211125,1246,2235,2240,2235,2235,4987
|
|
20211125,1247,2240,2240,2235,2240,64
|
|
20211125,1248,2235,2240,2235,2240,4530
|
|
20211125,1249,2240,2240,2235,2235,3127
|
|
20211125,1250,2235,2240,2235,2235,13580
|
|
20211125,1251,2235,2240,2235,2240,1029
|
|
20211125,1252,2235,2240,2235,2235,63730
|
|
20211125,1253,2240,2240,2230,2230,165957
|
|
20211125,1254,2230,2240,2230,2230,497949
|
|
20211125,1255,2230,2235,2230,2235,3231
|
|
20211125,1256,2230,2235,2230,2235,104899
|
|
20211125,1257,2230,2240,2230,2230,94299
|
|
20211125,1258,2235,2240,2230,2235,148630
|
|
20211125,1259,2240,2240,2235,2235,27433
|
|
20211125,1300,2240,2240,2235,2235,7
|
|
20211125,1301,2235,2240,2235,2235,152790
|
|
20211125,1302,2240,2240,2235,2235,3110
|
|
20211125,1303,2240,2240,2235,2240,9281
|
|
20211125,1304,2240,2240,2235,2235,898
|
|
20211125,1305,2235,2240,2235,2235,46030
|
|
20211125,1306,2240,2240,2235,2240,101305
|
|
20211125,1307,2240,2240,2235,2240,109632
|
|
20211125,1308,2235,2240,2235,2240,2673
|
|
20211125,1309,2240,2240,2235,2240,82
|
|
20211125,1310,2240,2240,2235,2235,16276
|
|
20211125,1311,2235,2240,2235,2235,212
|
|
20211125,1312,2240,2240,2235,2235,12131
|
|
20211125,1313,2235,2240,2235,2240,17935
|
|
20211125,1314,2240,2245,2235,2240,1637553
|
|
20211125,1315,2245,2245,2235,2240,241791
|
|
20211125,1316,2235,2245,2235,2245,311563
|
|
20211125,1317,2240,2240,2235,2235,39832
|
|
20211125,1318,2240,2240,2235,2240,11275
|
|
20211125,1319,2235,2240,2235,2235,1014
|
|
20211125,1320,2235,2240,2235,2240,4144
|
|
20211125,1321,2235,2240,2235,2235,3641
|
|
20211125,1322,2240,2240,2235,2235,1033
|
|
20211125,1323,2235,2240,2235,2235,12240
|
|
20211125,1324,2240,2240,2235,2240,147
|
|
20211125,1325,2240,2240,2235,2240,13428
|
|
20211125,1326,2235,2240,2235,2240,21213
|
|
20211125,1327,2240,2245,2235,2240,458864
|
|
20211125,1328,2245,2245,2240,2240,179081
|
|
20211125,1329,2240,2245,2235,2240,210032
|
|
20211125,1330,2240,2245,2240,2240,108542
|
|
20211125,1331,2240,2245,2240,2240,6279
|
|
20211125,1332,2240,2245,2240,2240,4150
|
|
20211125,1333,2240,2245,2240,2245,11389
|
|
20211125,1334,2240,2245,2240,2245,60
|
|
20211125,1335,2240,2245,2240,2240,11324
|
|
20211125,1336,2240,2245,2240,2240,9368
|
|
20211125,1337,2240,2240,2240,2240,27451
|
|
20211125,1338,2240,2245,2240,2240,27982
|
|
20211125,1339,2245,2245,2240,2240,24067
|
|
20211125,1340,2240,2245,2240,2245,4287
|
|
20211125,1341,2240,2240,2240,2240,62
|
|
20211125,1342,2240,2245,2240,2245,25480
|
|
20211125,1343,2240,2245,2240,2245,3467
|
|
20211125,1344,2245,2245,2240,2245,14576
|
|
20211125,1345,2240,2245,2235,2240,132313
|
|
20211125,1346,2240,2245,2235,2240,861981
|
|
20211125,1347,2235,2240,2235,2235,732
|
|
20211125,1348,2235,2240,2235,2235,187593
|
|
20211125,1349,2240,2245,2235,2235,353813
|
|
20211125,1350,2240,2245,2235,2235,146221
|
|
20211125,1351,2240,2245,2235,2240,113076
|
|
20211125,1352,2245,2245,2240,2245,4768
|
|
20211125,1353,2240,2245,2240,2240,36394
|
|
20211125,1354,2240,2245,2235,2240,184026
|
|
20211125,1355,2240,2240,2235,2235,1285
|
|
20211125,1356,2235,2240,2235,2235,5023
|
|
20211125,1357,2240,2240,2235,2235,1492
|
|
20211125,1358,2235,2240,2235,2240,393585
|
|
20211125,1359,2240,2245,2240,2240,268139
|
|
20211125,1400,2245,2245,2240,2245,5982
|
|
20211125,1401,2240,2245,2240,2245,46158
|
|
20211125,1402,2240,2245,2235,2245,35010
|
|
20211125,1403,2240,2245,2240,2240,185626
|
|
20211125,1404,2240,2245,2240,2240,112545
|
|
20211125,1405,2240,2245,2240,2240,560
|
|
20211125,1406,2245,2245,2240,2240,21133
|
|
20211125,1407,2240,2245,2240,2240,137219
|
|
20211125,1408,2240,2245,2240,2240,6729
|
|
20211125,1409,2245,2245,2240,2240,11589
|
|
20211125,1410,2240,2245,2240,2240,2383
|
|
20211125,1411,2240,2245,2240,2240,21330
|
|
20211125,1412,2240,2240,2235,2240,92837
|
|
20211125,1413,2235,2240,2235,2235,30601
|
|
20211125,1414,2240,2240,2235,2240,1094
|
|
20211125,1415,2240,2240,2235,2235,2879
|
|
20211125,1416,2235,2240,2235,2240,2134
|
|
20211125,1417,2235,2240,2235,2240,19361
|
|
20211125,1418,2240,2240,2235,2240,1417
|
|
20211125,1419,2235,2240,2235,2235,1458
|
|
20211125,1420,2235,2240,2235,2235,25786
|
|
20211125,1421,2240,2240,2235,2235,62172
|
|
20211125,1422,2235,2240,2235,2240,212624
|
|
20211125,1423,2235,2240,2230,2235,839264
|
|
20211125,1424,2240,2240,2235,2235,45502
|
|
20211125,1425,2235,2240,2235,2235,8439
|
|
20211125,1426,2240,2240,2235,2235,3514
|
|
20211125,1427,2235,2240,2235,2235,10628
|
|
20211125,1428,2235,2240,2235,2240,326516
|
|
20211125,1429,2235,2240,2235,2235,5952
|
|
20211125,1430,2235,2240,2235,2235,37464
|
|
20211125,1431,2240,2240,2235,2235,24567
|
|
20211125,1432,2235,2240,2235,2235,2763
|
|
20211125,1433,2235,2240,2235,2235,251704
|
|
20211125,1434,2235,2240,2235,2235,8626
|
|
20211125,1435,2240,2240,2235,2235,232791
|
|
20211125,1436,2235,2240,2235,2235,13983
|
|
20211125,1437,2240,2240,2235,2235,25
|
|
20211125,1438,2235,2240,2235,2235,954
|
|
20211125,1439,2235,2240,2235,2235,26509
|
|
20211125,1440,2235,2240,2235,2235,5048
|
|
20211125,1441,2240,2240,2235,2240,605677
|
|
20211125,1442,2240,2240,2235,2235,2362
|
|
20211125,1443,2240,2240,2235,2235,1025841
|
|
20211125,1444,2240,2240,2235,2240,22449
|
|
20211125,1445,2235,2245,2235,2245,1364508
|
|
20211125,1446,2245,2245,2235,2235,103993
|
|
20211125,1447,2240,2240,2235,2235,1042
|
|
20211125,1448,2235,2240,2235,2235,799318
|
|
20211125,1449,2235,2245,2235,2240,383063
|
|
20211125,1450,2240,2245,2240,2240,15774
|
|
20211125,1451,2245,2245,2235,2240,283676
|
|
20211125,1452,2245,2245,2240,2245,233220
|
|
20211125,1453,2240,2245,2240,2245,7276
|
|
20211125,1454,2245,2245,2240,2240,9209
|
|
20211125,1455,2240,2245,2240,2240,8324
|
|
20211125,1456,2240,2245,2240,2245,3622
|
|
20211125,1457,2240,2245,2240,2240,360695
|
|
20211125,1458,2245,2245,2240,2245,2768
|
|
20211125,1459,2240,2245,2235,2240,143771
|
|
20211125,1500,2240,2245,2235,2240,389608
|
|
20211125,1501,2240,2245,2240,2245,122463
|
|
20211125,1502,2240,2245,2240,2240,4632
|
|
20211125,1503,2240,2245,2240,2240,80277
|
|
20211125,1504,2240,2245,2235,2240,158650
|
|
20211125,1505,2240,2245,2235,2245,164420
|
|
20211125,1506,2240,2245,2240,2245,679566
|
|
20211125,1507,2240,2245,2240,2240,30832
|
|
20211125,1508,2240,2245,2240,2240,34089
|
|
20211125,1509,2245,2245,2240,2240,133413
|
|
20211125,1510,2240,2245,2240,2240,80852
|
|
20211125,1511,2245,2245,2240,2245,125271
|
|
20211125,1512,2245,2245,2235,2235,248024
|
|
20211125,1513,2240,2240,2235,2240,255729
|
|
20211125,1514,2240,2245,2240,2240,185059
|
|
20211125,1515,2240,2245,2240,2245,12167
|
|
20211125,1516,2240,2245,2240,2240,109471
|
|
20211125,1517,2240,2245,2240,2240,196567
|
|
20211125,1518,2240,2245,2240,2240,188562
|
|
20211125,1519,2240,2245,2240,2240,128126
|
|
20211125,1520,2240,2245,2240,2240,245626
|
|
20211125,1530,2240,2240,2240,2240,898779
|