383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211105,0901,23700,23715,23595,23595,426807
|
|
20211105,0902,23590,23600,23460,23500,381685
|
|
20211105,0903,23495,23510,23415,23475,219412
|
|
20211105,0904,23480,23495,23440,23485,150567
|
|
20211105,0905,23480,23485,23385,23395,244688
|
|
20211105,0906,23390,23405,23355,23355,198814
|
|
20211105,0907,23355,23385,23350,23370,143735
|
|
20211105,0908,23370,23380,23295,23295,180600
|
|
20211105,0909,23300,23350,23290,23345,108589
|
|
20211105,0910,23340,23370,23325,23330,113439
|
|
20211105,0911,23320,23330,23235,23240,156127
|
|
20211105,0912,23240,23285,23240,23240,121259
|
|
20211105,0913,23240,23250,23205,23215,207813
|
|
20211105,0914,23210,23240,23205,23220,84483
|
|
20211105,0915,23215,23220,23095,23105,222768
|
|
20211105,0916,23100,23195,23090,23185,251444
|
|
20211105,0917,23180,23235,23175,23210,196223
|
|
20211105,0918,23210,23220,23190,23205,70388
|
|
20211105,0919,23200,23255,23195,23255,142919
|
|
20211105,0920,23245,23255,23215,23215,117640
|
|
20211105,0921,23220,23240,23175,23220,138967
|
|
20211105,0922,23225,23240,23200,23240,26164
|
|
20211105,0923,23235,23315,23225,23300,205226
|
|
20211105,0924,23300,23330,23280,23280,177508
|
|
20211105,0925,23280,23300,23265,23265,56275
|
|
20211105,0926,23260,23310,23250,23290,61574
|
|
20211105,0927,23290,23300,23240,23250,80810
|
|
20211105,0928,23255,23265,23215,23235,40890
|
|
20211105,0929,23240,23245,23210,23230,54140
|
|
20211105,0930,23235,23300,23230,23275,107526
|
|
20211105,0931,23275,23285,23235,23270,28306
|
|
20211105,0932,23275,23275,23230,23240,41071
|
|
20211105,0933,23240,23250,23220,23225,65285
|
|
20211105,0934,23220,23235,23195,23210,86190
|
|
20211105,0935,23210,23225,23155,23160,134556
|
|
20211105,0936,23165,23190,23145,23160,181729
|
|
20211105,0937,23160,23180,23060,23075,200252
|
|
20211105,0938,23075,23095,23075,23080,130765
|
|
20211105,0939,23075,23080,23035,23045,198590
|
|
20211105,0940,23045,23085,23040,23075,74381
|
|
20211105,0941,23070,23075,22990,23020,643247
|
|
20211105,0942,23015,23045,23015,23025,149825
|
|
20211105,0943,23025,23055,23010,23045,144320
|
|
20211105,0944,23040,23085,23035,23080,85109
|
|
20211105,0945,23080,23085,23055,23070,76345
|
|
20211105,0946,23075,23090,23050,23055,106581
|
|
20211105,0947,23050,23060,23025,23040,107609
|
|
20211105,0948,23040,23060,23035,23050,27861
|
|
20211105,0949,23055,23110,23055,23090,49474
|
|
20211105,0950,23085,23085,23050,23050,23759
|
|
20211105,0951,23055,23055,23000,23005,118356
|
|
20211105,0952,23005,23010,22960,22985,145813
|
|
20211105,0953,22990,23025,22980,23005,104819
|
|
20211105,0954,23005,23015,22980,22980,92320
|
|
20211105,0955,22985,23040,22980,23040,109141
|
|
20211105,0956,23035,23075,23020,23030,108992
|
|
20211105,0957,23030,23030,22995,23025,124111
|
|
20211105,0958,23025,23035,23000,23010,81199
|
|
20211105,0959,23005,23015,22975,23000,171815
|
|
20211105,1000,23000,23025,22995,23000,91731
|
|
20211105,1001,23000,23005,22975,22980,100120
|
|
20211105,1002,22980,22985,22930,22940,192874
|
|
20211105,1003,22940,22975,22920,22965,268921
|
|
20211105,1004,22960,22965,22945,22955,103222
|
|
20211105,1005,22960,22960,22865,22875,326569
|
|
20211105,1006,22875,22885,22845,22880,199707
|
|
20211105,1007,22880,22895,22870,22885,124340
|
|
20211105,1008,22885,22890,22850,22860,307248
|
|
20211105,1009,22865,22880,22830,22845,97914
|
|
20211105,1010,22850,22870,22835,22870,44588
|
|
20211105,1011,22865,22880,22845,22880,24603
|
|
20211105,1012,22880,22880,22850,22855,73296
|
|
20211105,1013,22855,22875,22845,22870,48291
|
|
20211105,1014,22865,22920,22865,22915,42540
|
|
20211105,1015,22915,22920,22895,22895,74876
|
|
20211105,1016,22895,22905,22880,22885,51757
|
|
20211105,1017,22890,22915,22885,22895,54270
|
|
20211105,1018,22895,22895,22875,22885,67929
|
|
20211105,1019,22885,22925,22885,22905,181920
|
|
20211105,1020,22910,22910,22895,22900,34177
|
|
20211105,1021,22900,22900,22870,22870,264688
|
|
20211105,1022,22870,22885,22860,22885,39433
|
|
20211105,1023,22880,22910,22880,22895,41841
|
|
20211105,1024,22895,22900,22870,22880,24028
|
|
20211105,1025,22880,22900,22880,22895,42729
|
|
20211105,1026,22900,22910,22895,22910,19925
|
|
20211105,1027,22910,22940,22905,22930,61947
|
|
20211105,1028,22930,22955,22915,22925,116535
|
|
20211105,1029,22925,22930,22910,22930,50828
|
|
20211105,1030,22930,22950,22920,22945,88990
|
|
20211105,1031,22945,22955,22925,22940,76864
|
|
20211105,1032,22940,22940,22900,22930,102710
|
|
20211105,1033,22925,22940,22920,22940,48531
|
|
20211105,1034,22935,22935,22920,22935,30394
|
|
20211105,1035,22940,22950,22930,22940,36474
|
|
20211105,1036,22945,23045,22945,23020,248307
|
|
20211105,1037,23015,23020,22985,22990,72952
|
|
20211105,1038,22990,23000,22970,22980,78174
|
|
20211105,1039,22980,22985,22965,22965,44947
|
|
20211105,1040,22960,22960,22925,22935,80686
|
|
20211105,1041,22930,22950,22930,22950,45085
|
|
20211105,1042,22945,22955,22935,22950,22930
|
|
20211105,1043,22955,22955,22915,22920,109460
|
|
20211105,1044,22925,22945,22920,22945,12182
|
|
20211105,1045,22940,22945,22910,22930,67271
|
|
20211105,1046,22930,22940,22905,22930,54179
|
|
20211105,1047,22930,22945,22920,22925,21286
|
|
20211105,1048,22935,22950,22930,22940,55906
|
|
20211105,1049,22945,22960,22935,22940,16559
|
|
20211105,1050,22940,22960,22930,22950,56534
|
|
20211105,1051,22950,22980,22950,22970,47529
|
|
20211105,1052,22965,22990,22960,22960,41243
|
|
20211105,1053,22970,22970,22940,22945,28051
|
|
20211105,1054,22945,22950,22930,22935,20937
|
|
20211105,1055,22935,22940,22925,22925,23634
|
|
20211105,1056,22925,22935,22880,22880,124593
|
|
20211105,1057,22880,22900,22875,22875,92433
|
|
20211105,1058,22880,22910,22880,22895,91834
|
|
20211105,1059,22895,22925,22895,22915,58798
|
|
20211105,1100,22915,22920,22900,22900,60528
|
|
20211105,1101,22900,22905,22885,22905,36956
|
|
20211105,1102,22905,22920,22905,22915,9156
|
|
20211105,1103,22910,22915,22885,22885,47361
|
|
20211105,1104,22885,22900,22880,22895,11311
|
|
20211105,1105,22900,22925,22900,22920,29316
|
|
20211105,1106,22925,22935,22920,22925,52968
|
|
20211105,1107,22930,22940,22915,22915,33840
|
|
20211105,1108,22910,22925,22905,22920,18256
|
|
20211105,1109,22925,22925,22910,22920,37771
|
|
20211105,1110,22915,22935,22915,22925,40747
|
|
20211105,1111,22925,22925,22905,22920,13762
|
|
20211105,1112,22925,22925,22905,22915,26033
|
|
20211105,1113,22915,22930,22915,22930,19034
|
|
20211105,1114,22930,22945,22925,22930,34574
|
|
20211105,1115,22930,22940,22925,22930,14336
|
|
20211105,1116,22930,22940,22915,22915,43705
|
|
20211105,1117,22915,22925,22905,22910,28532
|
|
20211105,1118,22910,22910,22895,22905,51930
|
|
20211105,1119,22915,22915,22905,22910,5422
|
|
20211105,1120,22910,22910,22895,22905,15993
|
|
20211105,1121,22905,22915,22900,22905,13331
|
|
20211105,1122,22905,22935,22905,22935,45805
|
|
20211105,1123,22930,22960,22930,22945,49006
|
|
20211105,1124,22950,22970,22945,22960,57455
|
|
20211105,1125,22960,22960,22940,22955,28446
|
|
20211105,1126,22960,22990,22960,22980,75621
|
|
20211105,1127,22985,22990,22970,22985,36718
|
|
20211105,1128,22980,22995,22975,22975,85560
|
|
20211105,1129,22975,22990,22975,22990,27856
|
|
20211105,1130,22990,23005,22990,22995,105529
|
|
20211105,1131,23000,23030,22995,23030,69617
|
|
20211105,1132,23035,23035,23000,23010,57440
|
|
20211105,1133,23010,23020,23000,23005,39258
|
|
20211105,1134,23005,23015,22995,22995,35646
|
|
20211105,1135,22995,23005,22975,22980,45782
|
|
20211105,1136,22985,22990,22980,22990,20290
|
|
20211105,1137,22990,23005,22985,23005,39718
|
|
20211105,1138,23005,23035,23005,23035,103703
|
|
20211105,1139,23030,23040,23015,23015,27822
|
|
20211105,1140,23025,23040,23020,23030,36185
|
|
20211105,1141,23035,23110,23030,23100,316960
|
|
20211105,1142,23105,23115,23085,23085,154868
|
|
20211105,1143,23090,23120,23085,23115,80197
|
|
20211105,1144,23110,23145,23110,23140,92471
|
|
20211105,1145,23140,23150,23130,23140,87618
|
|
20211105,1146,23130,23130,23095,23100,74108
|
|
20211105,1147,23100,23120,23095,23110,35363
|
|
20211105,1148,23115,23150,23115,23130,46886
|
|
20211105,1149,23130,23145,23125,23140,39378
|
|
20211105,1150,23140,23150,23115,23125,32319
|
|
20211105,1151,23125,23175,23120,23160,102163
|
|
20211105,1152,23155,23160,23120,23120,68955
|
|
20211105,1153,23120,23140,23115,23140,54267
|
|
20211105,1154,23140,23165,23140,23150,38899
|
|
20211105,1155,23150,23170,23150,23160,49632
|
|
20211105,1156,23160,23175,23155,23175,75516
|
|
20211105,1157,23175,23185,23170,23170,108926
|
|
20211105,1158,23170,23215,23170,23205,104272
|
|
20211105,1159,23205,23215,23175,23185,69801
|
|
20211105,1200,23180,23195,23170,23175,64102
|
|
20211105,1201,23175,23205,23170,23170,50819
|
|
20211105,1202,23170,23180,23155,23155,72424
|
|
20211105,1203,23155,23180,23155,23160,24633
|
|
20211105,1204,23160,23175,23135,23135,45113
|
|
20211105,1205,23135,23165,23135,23155,13370
|
|
20211105,1206,23150,23175,23150,23175,28049
|
|
20211105,1207,23165,23170,23140,23140,22282
|
|
20211105,1208,23140,23150,23130,23130,22391
|
|
20211105,1209,23135,23150,23130,23135,18254
|
|
20211105,1210,23135,23140,23115,23125,72167
|
|
20211105,1211,23125,23130,23110,23125,28145
|
|
20211105,1212,23120,23130,23110,23115,48610
|
|
20211105,1213,23115,23120,23085,23090,49360
|
|
20211105,1214,23095,23110,23090,23110,30062
|
|
20211105,1215,23105,23125,23105,23120,36287
|
|
20211105,1216,23125,23125,23090,23095,27487
|
|
20211105,1217,23090,23095,23075,23090,52791
|
|
20211105,1218,23085,23085,23075,23080,17359
|
|
20211105,1219,23080,23080,23060,23070,45310
|
|
20211105,1220,23065,23070,23055,23055,38084
|
|
20211105,1221,23055,23075,23050,23065,26073
|
|
20211105,1222,23070,23070,23020,23045,36241
|
|
20211105,1223,23045,23055,23030,23040,40260
|
|
20211105,1224,23035,23040,23020,23040,31388
|
|
20211105,1225,23030,23040,23020,23025,27678
|
|
20211105,1226,23025,23040,23020,23035,8027
|
|
20211105,1227,23030,23030,23010,23010,16631
|
|
20211105,1228,23015,23025,23000,23010,32969
|
|
20211105,1229,23015,23040,23010,23035,15047
|
|
20211105,1230,23035,23035,23005,23010,48092
|
|
20211105,1231,23010,23020,22985,22985,109406
|
|
20211105,1232,22985,23010,22985,23010,12497
|
|
20211105,1233,23010,23040,23005,23025,95547
|
|
20211105,1234,23025,23035,23010,23035,23280
|
|
20211105,1235,23035,23035,23025,23030,14457
|
|
20211105,1236,23030,23045,23020,23040,17843
|
|
20211105,1237,23040,23040,23025,23035,57217
|
|
20211105,1238,23030,23040,23030,23040,10255
|
|
20211105,1239,23040,23040,23015,23020,31311
|
|
20211105,1240,23025,23025,23010,23025,9437
|
|
20211105,1241,23025,23025,23000,23000,15584
|
|
20211105,1242,23000,23010,22995,22995,55969
|
|
20211105,1243,23000,23015,22980,22980,64515
|
|
20211105,1244,22985,22985,22940,22950,119787
|
|
20211105,1245,22955,22960,22930,22940,49290
|
|
20211105,1246,22935,22970,22935,22970,79517
|
|
20211105,1247,22970,22980,22965,22975,22588
|
|
20211105,1248,22980,22980,22965,22970,24027
|
|
20211105,1249,22975,22985,22965,22980,31872
|
|
20211105,1250,22980,22990,22980,22985,13318
|
|
20211105,1251,22985,23005,22980,23005,15059
|
|
20211105,1252,23005,23030,22995,23005,33541
|
|
20211105,1253,23015,23020,23005,23010,21000
|
|
20211105,1254,23015,23015,23010,23010,15324
|
|
20211105,1255,23010,23030,23010,23025,29432
|
|
20211105,1256,23030,23060,23020,23060,64659
|
|
20211105,1257,23055,23060,23040,23050,27405
|
|
20211105,1258,23055,23060,23025,23035,42752
|
|
20211105,1259,23035,23035,23025,23025,6072
|
|
20211105,1300,23025,23030,23015,23015,12915
|
|
20211105,1301,23020,23025,23005,23020,11488
|
|
20211105,1302,23020,23020,23005,23015,14394
|
|
20211105,1303,23015,23030,23015,23020,13502
|
|
20211105,1304,23015,23040,23015,23040,19895
|
|
20211105,1305,23040,23040,23025,23035,9160
|
|
20211105,1306,23040,23045,23030,23030,13294
|
|
20211105,1307,23030,23050,23025,23050,21702
|
|
20211105,1308,23050,23055,23040,23045,22813
|
|
20211105,1309,23040,23070,23040,23050,18107
|
|
20211105,1310,23055,23085,23055,23080,126016
|
|
20211105,1311,23080,23100,23075,23095,51165
|
|
20211105,1312,23100,23100,23070,23075,54706
|
|
20211105,1313,23075,23105,23065,23090,28522
|
|
20211105,1314,23090,23110,23085,23100,37300
|
|
20211105,1315,23105,23115,23090,23110,32112
|
|
20211105,1316,23110,23135,23110,23130,42264
|
|
20211105,1317,23125,23135,23100,23100,26026
|
|
20211105,1318,23110,23120,23100,23110,30481
|
|
20211105,1319,23105,23105,23080,23080,29179
|
|
20211105,1320,23080,23090,23065,23070,41174
|
|
20211105,1321,23075,23095,23065,23085,18432
|
|
20211105,1322,23090,23095,23080,23090,6351
|
|
20211105,1323,23085,23095,23075,23080,14875
|
|
20211105,1324,23080,23090,23080,23090,7508
|
|
20211105,1325,23080,23090,23080,23085,3001
|
|
20211105,1326,23080,23090,23075,23080,14990
|
|
20211105,1327,23080,23120,23080,23115,40456
|
|
20211105,1328,23110,23130,23100,23100,68878
|
|
20211105,1329,23100,23115,23100,23115,5778
|
|
20211105,1330,23115,23120,23100,23110,4784
|
|
20211105,1331,23110,23140,23110,23130,52505
|
|
20211105,1332,23130,23130,23110,23110,10530
|
|
20211105,1333,23115,23135,23110,23130,21950
|
|
20211105,1334,23120,23135,23115,23130,33638
|
|
20211105,1335,23130,23155,23120,23120,108718
|
|
20211105,1336,23125,23125,23080,23080,37386
|
|
20211105,1337,23080,23090,23075,23080,14539
|
|
20211105,1338,23080,23095,23075,23090,13429
|
|
20211105,1339,23095,23095,23085,23090,2635
|
|
20211105,1340,23090,23100,23090,23095,11968
|
|
20211105,1341,23095,23100,23085,23085,5599
|
|
20211105,1342,23085,23085,23060,23070,45066
|
|
20211105,1343,23075,23085,23070,23085,9865
|
|
20211105,1344,23090,23090,23080,23085,7880
|
|
20211105,1345,23080,23100,23075,23085,29095
|
|
20211105,1346,23090,23090,23080,23085,13842
|
|
20211105,1347,23080,23090,23065,23080,40640
|
|
20211105,1348,23075,23080,23070,23070,13960
|
|
20211105,1349,23070,23070,23045,23050,72808
|
|
20211105,1350,23050,23060,23035,23055,15432
|
|
20211105,1351,23055,23075,23055,23075,29295
|
|
20211105,1352,23075,23110,23065,23100,62779
|
|
20211105,1353,23105,23105,23080,23090,14044
|
|
20211105,1354,23090,23105,23085,23090,6872
|
|
20211105,1355,23090,23095,23085,23090,2636
|
|
20211105,1356,23090,23090,23075,23075,10780
|
|
20211105,1357,23075,23090,23075,23075,18035
|
|
20211105,1358,23075,23080,23050,23050,18091
|
|
20211105,1359,23065,23085,23065,23080,10403
|
|
20211105,1400,23070,23070,23065,23065,14941
|
|
20211105,1401,23065,23070,23040,23055,18526
|
|
20211105,1402,23055,23070,23055,23055,12872
|
|
20211105,1403,23055,23075,23050,23075,14584
|
|
20211105,1404,23070,23070,23050,23050,36034
|
|
20211105,1405,23045,23045,23025,23030,34266
|
|
20211105,1406,23025,23045,23025,23035,18430
|
|
20211105,1407,23035,23040,23025,23025,10791
|
|
20211105,1408,23025,23025,23000,23020,56266
|
|
20211105,1409,23020,23020,23000,23005,29345
|
|
20211105,1410,23000,23015,23000,23000,48027
|
|
20211105,1411,22995,23025,22980,23025,34449
|
|
20211105,1412,23025,23030,23020,23030,12582
|
|
20211105,1413,23035,23050,23030,23035,42206
|
|
20211105,1414,23040,23045,23035,23035,32557
|
|
20211105,1415,23035,23045,23030,23030,7908
|
|
20211105,1416,23030,23030,23020,23020,16064
|
|
20211105,1417,23020,23050,23020,23045,28151
|
|
20211105,1418,23045,23070,23040,23060,50127
|
|
20211105,1419,23065,23065,23045,23055,12136
|
|
20211105,1420,23050,23055,23030,23040,12584
|
|
20211105,1421,23040,23050,23030,23040,46030
|
|
20211105,1422,23045,23065,23045,23060,16726
|
|
20211105,1423,23060,23070,23060,23065,10579
|
|
20211105,1424,23065,23070,23040,23040,38013
|
|
20211105,1425,23040,23045,23030,23045,11498
|
|
20211105,1426,23035,23045,23025,23030,36247
|
|
20211105,1427,23035,23035,23010,23010,31351
|
|
20211105,1428,23010,23020,23005,23010,8997
|
|
20211105,1429,23010,23015,22995,23010,51029
|
|
20211105,1430,23010,23030,23005,23020,4287
|
|
20211105,1431,23015,23030,22995,23000,22081
|
|
20211105,1432,23000,23015,22995,23010,8304
|
|
20211105,1433,23005,23010,22975,22995,50838
|
|
20211105,1434,23000,23030,22995,23025,41624
|
|
20211105,1435,23030,23030,23005,23015,26576
|
|
20211105,1436,23015,23025,23010,23020,39088
|
|
20211105,1437,23010,23030,23010,23015,5915
|
|
20211105,1438,23010,23025,23005,23010,7765
|
|
20211105,1439,23010,23020,23005,23005,25089
|
|
20211105,1440,23005,23025,23005,23020,11571
|
|
20211105,1441,23015,23020,23005,23020,11763
|
|
20211105,1442,23020,23025,23015,23020,1793
|
|
20211105,1443,23020,23030,23020,23020,8112
|
|
20211105,1444,23025,23030,23020,23025,24629
|
|
20211105,1445,23025,23050,23020,23045,28032
|
|
20211105,1446,23040,23055,23025,23050,37402
|
|
20211105,1447,23050,23070,23045,23060,27683
|
|
20211105,1448,23060,23065,23035,23040,18810
|
|
20211105,1449,23045,23060,23045,23060,33609
|
|
20211105,1450,23060,23070,23055,23070,24022
|
|
20211105,1451,23065,23070,23055,23065,9513
|
|
20211105,1452,23060,23070,23055,23055,11474
|
|
20211105,1453,23055,23065,23035,23035,12908
|
|
20211105,1454,23035,23035,23015,23025,34310
|
|
20211105,1455,23030,23040,23025,23030,23447
|
|
20211105,1456,23030,23035,23020,23020,9666
|
|
20211105,1457,23020,23035,23020,23025,8516
|
|
20211105,1458,23030,23030,23020,23025,3300
|
|
20211105,1459,23025,23040,23025,23025,19358
|
|
20211105,1500,23025,23045,23025,23030,12221
|
|
20211105,1501,23045,23045,23015,23030,31804
|
|
20211105,1502,23035,23055,23030,23055,32356
|
|
20211105,1503,23055,23060,23025,23025,28832
|
|
20211105,1504,23025,23040,23020,23030,5312
|
|
20211105,1505,23030,23030,23015,23015,27147
|
|
20211105,1506,23015,23025,23000,23010,44619
|
|
20211105,1507,23005,23010,22980,22985,54517
|
|
20211105,1508,22990,22995,22985,22985,16862
|
|
20211105,1509,22990,22990,22975,22975,63696
|
|
20211105,1510,22985,23010,22980,23000,12320
|
|
20211105,1511,23000,23020,23000,23020,21587
|
|
20211105,1512,23020,23025,23010,23015,49444
|
|
20211105,1513,23015,23020,23005,23020,11340
|
|
20211105,1514,23010,23030,23010,23030,19317
|
|
20211105,1515,23030,23035,23015,23035,15419
|
|
20211105,1516,23035,23035,23015,23020,12331
|
|
20211105,1517,23025,23045,23020,23045,44832
|
|
20211105,1518,23040,23070,23040,23065,47652
|
|
20211105,1519,23060,23080,23060,23080,33481
|
|
20211105,1520,23070,23100,23070,23090,73126
|
|
20211105,1530,23100,23100,23100,23100,190968
|