383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211005,0901,23250,23275,23200,23200,342497
|
|
20211005,0902,23210,23275,23170,23260,236311
|
|
20211005,0903,23260,23335,23245,23305,228048
|
|
20211005,0904,23310,23355,23285,23335,286524
|
|
20211005,0905,23335,23355,23270,23275,100077
|
|
20211005,0906,23270,23280,23230,23270,132338
|
|
20211005,0907,23270,23315,23270,23305,86494
|
|
20211005,0908,23300,23310,23255,23290,53875
|
|
20211005,0909,23285,23330,23260,23315,71275
|
|
20211005,0910,23315,23350,23310,23325,62013
|
|
20211005,0911,23325,23330,23265,23295,77035
|
|
20211005,0912,23305,23360,23295,23350,84790
|
|
20211005,0913,23350,23365,23330,23345,56892
|
|
20211005,0914,23350,23350,23305,23320,54820
|
|
20211005,0915,23315,23335,23280,23290,66717
|
|
20211005,0916,23290,23325,23270,23300,47711
|
|
20211005,0917,23300,23310,23220,23225,153359
|
|
20211005,0918,23225,23230,23165,23170,157808
|
|
20211005,0919,23175,23180,23120,23135,291591
|
|
20211005,0920,23130,23150,23105,23145,179762
|
|
20211005,0921,23140,23150,23115,23120,105943
|
|
20211005,0922,23120,23130,23075,23105,259618
|
|
20211005,0923,23100,23155,23095,23145,87210
|
|
20211005,0924,23145,23200,23140,23190,78830
|
|
20211005,0925,23200,23200,23170,23195,74284
|
|
20211005,0926,23195,23235,23190,23230,109111
|
|
20211005,0927,23230,23285,23225,23280,155620
|
|
20211005,0928,23285,23290,23250,23275,138953
|
|
20211005,0929,23280,23320,23260,23305,99072
|
|
20211005,0930,23305,23310,23255,23300,70919
|
|
20211005,0931,23305,23310,23235,23245,66174
|
|
20211005,0932,23245,23250,23185,23195,76895
|
|
20211005,0933,23195,23200,23170,23195,74207
|
|
20211005,0934,23195,23200,23155,23160,368079
|
|
20211005,0935,23155,23165,23095,23100,140974
|
|
20211005,0936,23100,23145,23095,23105,109175
|
|
20211005,0937,23100,23105,23055,23070,246935
|
|
20211005,0938,23065,23095,23055,23065,60171
|
|
20211005,0939,23060,23080,23035,23045,136560
|
|
20211005,0940,23040,23055,23030,23040,62823
|
|
20211005,0941,23045,23045,22990,22995,231745
|
|
20211005,0942,23000,23000,22945,22945,97583
|
|
20211005,0943,22945,22980,22930,22940,128124
|
|
20211005,0944,22945,22975,22930,22950,76309
|
|
20211005,0945,22950,22955,22915,22920,89653
|
|
20211005,0946,22920,22935,22880,22885,139747
|
|
20211005,0947,22885,22895,22855,22865,167728
|
|
20211005,0948,22865,22890,22840,22840,263090
|
|
20211005,0949,22850,22885,22830,22855,142122
|
|
20211005,0950,22855,22855,22810,22825,152696
|
|
20211005,0951,22830,22885,22815,22855,179691
|
|
20211005,0952,22850,22910,22840,22890,174558
|
|
20211005,0953,22895,22915,22855,22860,139181
|
|
20211005,0954,22860,22860,22810,22835,116869
|
|
20211005,0955,22830,22870,22830,22865,62983
|
|
20211005,0956,22860,22865,22775,22780,163685
|
|
20211005,0957,22775,22815,22775,22785,85105
|
|
20211005,0958,22780,22790,22745,22770,219256
|
|
20211005,0959,22770,22810,22770,22795,326205
|
|
20211005,1000,22800,22800,22740,22750,158304
|
|
20211005,1001,22745,22790,22715,22785,90797
|
|
20211005,1002,22775,22795,22765,22780,139969
|
|
20211005,1003,22780,22780,22745,22770,82273
|
|
20211005,1004,22765,22770,22725,22745,89138
|
|
20211005,1005,22750,22780,22720,22725,108841
|
|
20211005,1006,22725,22730,22700,22705,198159
|
|
20211005,1007,22700,22720,22655,22660,174516
|
|
20211005,1008,22665,22665,22605,22620,230300
|
|
20211005,1009,22620,22645,22610,22610,162046
|
|
20211005,1010,22615,22630,22600,22615,84204
|
|
20211005,1011,22615,22620,22575,22600,141371
|
|
20211005,1012,22605,22680,22580,22670,201654
|
|
20211005,1013,22670,22675,22645,22660,78259
|
|
20211005,1014,22660,22690,22650,22685,91233
|
|
20211005,1015,22695,22695,22640,22655,95046
|
|
20211005,1016,22655,22675,22630,22645,101557
|
|
20211005,1017,22655,22660,22605,22610,93123
|
|
20211005,1018,22615,22650,22610,22645,38585
|
|
20211005,1019,22645,22645,22580,22590,141840
|
|
20211005,1020,22585,22600,22575,22600,110199
|
|
20211005,1021,22595,22610,22555,22560,132195
|
|
20211005,1022,22555,22600,22555,22585,77274
|
|
20211005,1023,22580,22590,22535,22585,164123
|
|
20211005,1024,22585,22615,22585,22605,95340
|
|
20211005,1025,22605,22625,22590,22595,65959
|
|
20211005,1026,22600,22610,22565,22570,59078
|
|
20211005,1027,22570,22590,22555,22570,76980
|
|
20211005,1028,22570,22590,22545,22550,75867
|
|
20211005,1029,22550,22590,22550,22585,47559
|
|
20211005,1030,22590,22630,22580,22605,80857
|
|
20211005,1031,22600,22605,22550,22585,59099
|
|
20211005,1032,22580,22585,22520,22530,237491
|
|
20211005,1033,22530,22545,22515,22535,185212
|
|
20211005,1034,22535,22540,22515,22535,106140
|
|
20211005,1035,22535,22585,22520,22585,94863
|
|
20211005,1036,22580,22605,22525,22560,150208
|
|
20211005,1037,22555,22560,22520,22545,138337
|
|
20211005,1038,22550,22585,22530,22575,42730
|
|
20211005,1039,22570,22600,22570,22585,82532
|
|
20211005,1040,22585,22630,22575,22600,153903
|
|
20211005,1041,22595,22650,22580,22640,92952
|
|
20211005,1042,22640,22675,22625,22655,141412
|
|
20211005,1043,22660,22725,22655,22700,224339
|
|
20211005,1044,22695,22725,22690,22720,110332
|
|
20211005,1045,22720,22735,22700,22705,148756
|
|
20211005,1046,22705,22730,22700,22715,62875
|
|
20211005,1047,22720,22760,22715,22720,157335
|
|
20211005,1048,22720,22730,22700,22700,83251
|
|
20211005,1049,22705,22710,22675,22685,92529
|
|
20211005,1050,22695,22745,22695,22745,71812
|
|
20211005,1051,22745,22760,22715,22755,69312
|
|
20211005,1052,22760,22790,22755,22780,98700
|
|
20211005,1053,22775,22815,22760,22760,127713
|
|
20211005,1054,22765,22785,22725,22725,50965
|
|
20211005,1055,22725,22740,22710,22715,50710
|
|
20211005,1056,22710,22760,22710,22745,50261
|
|
20211005,1057,22740,22740,22700,22710,62307
|
|
20211005,1058,22710,22715,22660,22675,117143
|
|
20211005,1059,22670,22680,22625,22635,106683
|
|
20211005,1100,22640,22655,22610,22630,103279
|
|
20211005,1101,22635,22655,22595,22630,110950
|
|
20211005,1102,22640,22655,22595,22620,47828
|
|
20211005,1103,22625,22655,22620,22635,25684
|
|
20211005,1104,22630,22645,22610,22630,52696
|
|
20211005,1105,22625,22680,22625,22670,87530
|
|
20211005,1106,22675,22735,22675,22730,102855
|
|
20211005,1107,22735,22760,22725,22745,124524
|
|
20211005,1108,22740,22755,22685,22715,63090
|
|
20211005,1109,22710,22710,22665,22670,52621
|
|
20211005,1110,22675,22675,22620,22620,58354
|
|
20211005,1111,22625,22655,22615,22655,65952
|
|
20211005,1112,22660,22670,22635,22665,67366
|
|
20211005,1113,22665,22695,22665,22665,25790
|
|
20211005,1114,22670,22705,22660,22700,38760
|
|
20211005,1115,22695,22705,22635,22640,68347
|
|
20211005,1116,22645,22660,22630,22635,19015
|
|
20211005,1117,22635,22640,22615,22630,49178
|
|
20211005,1118,22635,22650,22630,22640,41739
|
|
20211005,1119,22640,22685,22640,22665,43046
|
|
20211005,1120,22670,22670,22615,22625,79779
|
|
20211005,1121,22630,22660,22620,22620,18450
|
|
20211005,1122,22630,22675,22630,22670,34107
|
|
20211005,1123,22670,22670,22600,22600,60806
|
|
20211005,1124,22600,22620,22580,22595,68921
|
|
20211005,1125,22600,22615,22580,22595,32760
|
|
20211005,1126,22600,22635,22590,22625,53357
|
|
20211005,1127,22625,22660,22625,22645,40032
|
|
20211005,1128,22645,22650,22630,22650,20253
|
|
20211005,1129,22645,22675,22630,22640,66538
|
|
20211005,1130,22630,22710,22630,22685,137117
|
|
20211005,1131,22680,22695,22660,22685,22607
|
|
20211005,1132,22685,22750,22675,22725,143112
|
|
20211005,1133,22730,22745,22705,22735,56737
|
|
20211005,1134,22730,22745,22710,22710,35168
|
|
20211005,1135,22715,22720,22695,22695,47859
|
|
20211005,1136,22700,22770,22700,22765,105459
|
|
20211005,1137,22765,22775,22735,22745,59928
|
|
20211005,1138,22745,22800,22745,22790,128634
|
|
20211005,1139,22790,22810,22780,22785,48502
|
|
20211005,1140,22790,22800,22775,22795,61256
|
|
20211005,1141,22795,22830,22785,22805,107426
|
|
20211005,1142,22810,22810,22770,22770,55041
|
|
20211005,1143,22775,22795,22750,22760,64029
|
|
20211005,1144,22755,22785,22755,22775,41499
|
|
20211005,1145,22770,22820,22770,22805,90543
|
|
20211005,1146,22805,22840,22805,22835,93207
|
|
20211005,1147,22835,22845,22805,22825,103130
|
|
20211005,1148,22825,22855,22825,22850,133730
|
|
20211005,1149,22850,22890,22850,22880,155582
|
|
20211005,1150,22885,22890,22870,22890,128881
|
|
20211005,1151,22885,22905,22860,22900,111114
|
|
20211005,1152,22905,22925,22895,22900,124321
|
|
20211005,1153,22905,22910,22870,22875,105447
|
|
20211005,1154,22880,22890,22860,22880,61820
|
|
20211005,1155,22875,22885,22860,22860,25873
|
|
20211005,1156,22870,22880,22840,22845,30185
|
|
20211005,1157,22845,22860,22825,22840,82635
|
|
20211005,1158,22840,22850,22820,22825,31944
|
|
20211005,1159,22830,22850,22825,22845,31642
|
|
20211005,1200,22845,22850,22820,22835,56818
|
|
20211005,1201,22840,22875,22810,22875,31416
|
|
20211005,1202,22870,22925,22870,22915,117923
|
|
20211005,1203,22915,22925,22895,22900,45141
|
|
20211005,1204,22900,22920,22890,22920,65917
|
|
20211005,1205,22920,22920,22865,22880,98123
|
|
20211005,1206,22875,22885,22855,22880,53486
|
|
20211005,1207,22880,22925,22880,22915,58781
|
|
20211005,1208,22920,22920,22895,22900,46920
|
|
20211005,1209,22895,22900,22875,22880,43528
|
|
20211005,1210,22875,22875,22850,22855,50837
|
|
20211005,1211,22865,22890,22850,22890,32908
|
|
20211005,1212,22885,22960,22885,22950,148828
|
|
20211005,1213,22955,22970,22920,22920,95225
|
|
20211005,1214,22920,22930,22895,22895,45544
|
|
20211005,1215,22900,22925,22880,22925,57429
|
|
20211005,1216,22925,22930,22885,22910,49466
|
|
20211005,1217,22900,22925,22900,22925,29590
|
|
20211005,1218,22925,22925,22890,22890,46563
|
|
20211005,1219,22890,22920,22880,22915,94066
|
|
20211005,1220,22920,22945,22895,22905,47600
|
|
20211005,1221,22905,22925,22890,22915,36277
|
|
20211005,1222,22920,22940,22905,22935,41587
|
|
20211005,1223,22935,22955,22920,22925,65029
|
|
20211005,1224,22925,22975,22920,22960,56287
|
|
20211005,1225,22970,22975,22940,22960,40438
|
|
20211005,1226,22965,22975,22950,22955,33006
|
|
20211005,1227,22960,22965,22945,22950,36933
|
|
20211005,1228,22955,22975,22950,22950,37155
|
|
20211005,1229,22950,22980,22940,22965,46759
|
|
20211005,1230,22970,22975,22955,22955,30617
|
|
20211005,1231,22960,22965,22905,22915,61244
|
|
20211005,1232,22910,22945,22910,22925,39853
|
|
20211005,1233,22925,22945,22900,22900,50806
|
|
20211005,1234,22895,22930,22895,22915,18660
|
|
20211005,1235,22910,22925,22900,22905,34200
|
|
20211005,1236,22900,22935,22895,22930,36268
|
|
20211005,1237,22930,22975,22930,22965,60660
|
|
20211005,1238,22965,23010,22965,23005,138185
|
|
20211005,1239,23010,23020,23000,23015,47411
|
|
20211005,1240,23010,23050,23010,23050,73097
|
|
20211005,1241,23050,23050,23000,23015,69870
|
|
20211005,1242,23020,23030,23000,23005,41156
|
|
20211005,1243,23005,23025,23000,23010,43300
|
|
20211005,1244,23005,23015,22990,23010,78792
|
|
20211005,1245,23005,23030,23005,23015,20552
|
|
20211005,1246,23010,23020,23000,23000,24994
|
|
20211005,1247,22995,23010,22980,22985,39615
|
|
20211005,1248,22985,23005,22975,23005,17182
|
|
20211005,1249,23010,23040,23000,23015,42408
|
|
20211005,1250,23015,23040,23010,23040,26777
|
|
20211005,1251,23035,23070,23035,23060,92307
|
|
20211005,1252,23060,23070,23025,23040,42511
|
|
20211005,1253,23035,23075,23035,23060,76380
|
|
20211005,1254,23060,23065,23015,23020,53242
|
|
20211005,1255,23025,23055,23020,23055,59795
|
|
20211005,1256,23060,23060,23020,23030,27794
|
|
20211005,1257,23030,23040,23020,23030,20475
|
|
20211005,1258,23025,23040,23015,23020,14481
|
|
20211005,1259,23020,23030,23020,23030,24122
|
|
20211005,1300,23025,23070,23025,23060,34359
|
|
20211005,1301,23055,23090,23045,23080,92591
|
|
20211005,1302,23075,23090,23065,23075,70515
|
|
20211005,1303,23075,23110,23065,23080,114308
|
|
20211005,1304,23085,23085,23045,23060,54306
|
|
20211005,1305,23070,23070,23045,23060,33222
|
|
20211005,1306,23060,23110,23060,23105,89060
|
|
20211005,1307,23100,23120,23095,23105,48606
|
|
20211005,1308,23100,23100,23075,23090,21231
|
|
20211005,1309,23090,23100,23075,23090,25608
|
|
20211005,1310,23095,23095,23070,23075,23808
|
|
20211005,1311,23080,23105,23075,23100,82011
|
|
20211005,1312,23105,23140,23085,23085,99373
|
|
20211005,1313,23085,23100,23070,23095,56398
|
|
20211005,1314,23095,23110,23080,23110,23109
|
|
20211005,1315,23110,23115,23060,23060,60569
|
|
20211005,1316,23065,23085,23065,23075,58560
|
|
20211005,1317,23075,23095,23060,23070,36975
|
|
20211005,1318,23075,23095,23065,23090,38000
|
|
20211005,1319,23085,23115,23065,23070,68717
|
|
20211005,1320,23070,23075,23050,23065,85945
|
|
20211005,1321,23070,23070,23020,23020,68787
|
|
20211005,1322,23025,23035,23005,23005,78892
|
|
20211005,1323,23005,23015,22985,23000,95290
|
|
20211005,1324,23000,23035,22995,23020,39643
|
|
20211005,1325,23025,23065,23020,23055,78605
|
|
20211005,1326,23050,23055,23005,23010,43261
|
|
20211005,1327,23010,23015,23000,23000,22318
|
|
20211005,1328,23005,23010,22975,22975,37615
|
|
20211005,1329,22980,23000,22960,23000,64126
|
|
20211005,1330,23000,23000,22965,22965,36530
|
|
20211005,1331,22970,22980,22950,22950,60934
|
|
20211005,1332,22955,22955,22930,22940,69404
|
|
20211005,1333,22940,22940,22910,22910,55268
|
|
20211005,1334,22910,22940,22910,22925,48090
|
|
20211005,1335,22930,22930,22895,22925,62233
|
|
20211005,1336,22920,22955,22920,22945,58666
|
|
20211005,1337,22950,22955,22935,22940,11599
|
|
20211005,1338,22945,22945,22915,22920,21444
|
|
20211005,1339,22920,22940,22915,22915,15889
|
|
20211005,1340,22915,22915,22870,22870,65432
|
|
20211005,1341,22865,22935,22865,22925,84358
|
|
20211005,1342,22925,22940,22910,22925,39850
|
|
20211005,1343,22925,22925,22900,22910,59322
|
|
20211005,1344,22905,22920,22895,22900,22872
|
|
20211005,1345,22900,22920,22900,22920,7641
|
|
20211005,1346,22920,22945,22905,22925,41385
|
|
20211005,1347,22925,22940,22905,22935,48629
|
|
20211005,1348,22940,22975,22940,22945,70362
|
|
20211005,1349,22950,22950,22910,22915,70535
|
|
20211005,1350,22915,22915,22875,22875,73865
|
|
20211005,1351,22885,22905,22880,22900,22135
|
|
20211005,1352,22905,22915,22880,22900,21874
|
|
20211005,1353,22900,22900,22865,22870,62684
|
|
20211005,1354,22875,22880,22860,22860,42426
|
|
20211005,1355,22860,22880,22840,22875,82642
|
|
20211005,1356,22875,22875,22845,22860,18626
|
|
20211005,1357,22855,22865,22840,22865,23519
|
|
20211005,1358,22860,22895,22860,22880,34857
|
|
20211005,1359,22875,22885,22860,22885,41828
|
|
20211005,1400,22880,22885,22850,22880,22337
|
|
20211005,1401,22870,22880,22835,22865,41152
|
|
20211005,1402,22860,22865,22805,22820,67147
|
|
20211005,1403,22835,22880,22835,22845,111838
|
|
20211005,1404,22845,22855,22825,22830,21826
|
|
20211005,1405,22840,22845,22815,22835,39693
|
|
20211005,1406,22825,22825,22795,22810,114007
|
|
20211005,1407,22810,22840,22805,22825,80256
|
|
20211005,1408,22825,22845,22815,22815,67079
|
|
20211005,1409,22815,22850,22810,22850,46143
|
|
20211005,1410,22840,22845,22815,22820,35460
|
|
20211005,1411,22820,22840,22805,22805,19793
|
|
20211005,1412,22810,22815,22775,22785,96199
|
|
20211005,1413,22785,22815,22785,22810,34459
|
|
20211005,1414,22805,22825,22795,22805,55928
|
|
20211005,1415,22810,22820,22795,22810,19812
|
|
20211005,1416,22810,22820,22800,22820,11732
|
|
20211005,1417,22820,22860,22810,22835,40862
|
|
20211005,1418,22835,22850,22835,22850,15395
|
|
20211005,1419,22850,22855,22820,22825,42269
|
|
20211005,1420,22835,22855,22835,22850,17770
|
|
20211005,1421,22845,22900,22845,22900,107424
|
|
20211005,1422,22895,22895,22855,22865,37502
|
|
20211005,1423,22870,22870,22830,22840,49370
|
|
20211005,1424,22840,22860,22830,22850,28483
|
|
20211005,1425,22850,22855,22830,22835,20881
|
|
20211005,1426,22840,22845,22820,22825,27849
|
|
20211005,1427,22820,22855,22820,22850,32607
|
|
20211005,1428,22850,22910,22850,22895,79439
|
|
20211005,1429,22895,22905,22860,22860,37592
|
|
20211005,1430,22860,22880,22855,22860,18858
|
|
20211005,1431,22860,22870,22840,22850,30216
|
|
20211005,1432,22845,22850,22815,22825,61985
|
|
20211005,1433,22815,22835,22810,22830,55839
|
|
20211005,1434,22825,22830,22780,22810,57708
|
|
20211005,1435,22805,22830,22795,22800,40991
|
|
20211005,1436,22800,22805,22775,22780,62414
|
|
20211005,1437,22785,22800,22775,22795,20512
|
|
20211005,1438,22795,22820,22795,22820,105454
|
|
20211005,1439,22820,22825,22795,22800,19554
|
|
20211005,1440,22800,22810,22765,22790,31944
|
|
20211005,1441,22790,22795,22750,22755,64429
|
|
20211005,1442,22755,22765,22730,22740,82560
|
|
20211005,1443,22745,22770,22735,22740,56474
|
|
20211005,1444,22740,22740,22720,22725,43008
|
|
20211005,1445,22725,22750,22720,22735,28971
|
|
20211005,1446,22740,22760,22735,22755,22909
|
|
20211005,1447,22750,22755,22730,22750,56658
|
|
20211005,1448,22750,22765,22730,22760,39746
|
|
20211005,1449,22765,22780,22760,22775,33295
|
|
20211005,1450,22780,22785,22755,22765,36018
|
|
20211005,1451,22755,22775,22745,22755,37285
|
|
20211005,1452,22750,22770,22745,22755,24324
|
|
20211005,1453,22760,22790,22755,22785,42255
|
|
20211005,1454,22785,22785,22765,22785,25342
|
|
20211005,1455,22785,22815,22775,22800,106480
|
|
20211005,1456,22800,22830,22800,22815,60206
|
|
20211005,1457,22810,22825,22770,22780,52817
|
|
20211005,1458,22780,22785,22770,22770,23470
|
|
20211005,1459,22780,22785,22760,22780,30664
|
|
20211005,1500,22775,22820,22770,22815,47601
|
|
20211005,1501,22820,22840,22790,22815,66418
|
|
20211005,1502,22815,22845,22815,22840,37005
|
|
20211005,1503,22850,22885,22845,22875,78031
|
|
20211005,1504,22880,22880,22860,22875,45626
|
|
20211005,1505,22875,22890,22865,22880,51046
|
|
20211005,1506,22880,22880,22855,22870,54065
|
|
20211005,1507,22870,22885,22860,22860,58259
|
|
20211005,1508,22865,22870,22825,22835,118846
|
|
20211005,1509,22835,22840,22815,22820,62809
|
|
20211005,1510,22820,22820,22800,22810,55371
|
|
20211005,1511,22810,22825,22805,22820,8035
|
|
20211005,1512,22820,22830,22805,22825,44032
|
|
20211005,1513,22830,22835,22780,22790,75010
|
|
20211005,1514,22795,22810,22790,22810,34621
|
|
20211005,1515,22805,22815,22800,22815,34096
|
|
20211005,1516,22815,22835,22805,22830,112393
|
|
20211005,1517,22835,22840,22800,22825,139785
|
|
20211005,1518,22825,22830,22800,22830,93228
|
|
20211005,1519,22830,22855,22830,22840,108477
|
|
20211005,1520,22835,22870,22835,22860,111472
|
|
20211005,1530,22905,22905,22905,22905,188735
|