383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211014,0901,22790,22840,22790,22825,238113
|
|
20211014,0902,22825,22890,22810,22830,275593
|
|
20211014,0903,22820,22830,22795,22810,102470
|
|
20211014,0904,22815,22860,22810,22830,163269
|
|
20211014,0905,22835,22845,22795,22810,81224
|
|
20211014,0906,22815,22825,22770,22780,60923
|
|
20211014,0907,22780,22780,22720,22760,134190
|
|
20211014,0908,22760,22795,22735,22770,126237
|
|
20211014,0909,22765,22765,22740,22745,107881
|
|
20211014,0910,22735,22785,22735,22780,67561
|
|
20211014,0911,22775,22855,22775,22855,204533
|
|
20211014,0912,22855,22855,22800,22835,140866
|
|
20211014,0913,22840,22845,22805,22815,108844
|
|
20211014,0914,22820,22860,22810,22850,64818
|
|
20211014,0915,22855,22860,22835,22850,52753
|
|
20211014,0916,22850,22855,22820,22825,44505
|
|
20211014,0917,22820,22865,22810,22840,122061
|
|
20211014,0918,22840,22905,22840,22900,113343
|
|
20211014,0919,22900,22930,22885,22920,176505
|
|
20211014,0920,22920,22930,22905,22930,79084
|
|
20211014,0921,22925,22975,22925,22960,177884
|
|
20211014,0922,22960,22965,22925,22935,107969
|
|
20211014,0923,22930,22945,22910,22940,104250
|
|
20211014,0924,22940,22955,22925,22940,61735
|
|
20211014,0925,22940,22950,22915,22930,23391
|
|
20211014,0926,22925,22950,22890,22905,61929
|
|
20211014,0927,22895,22920,22895,22900,29882
|
|
20211014,0928,22900,22925,22900,22920,19489
|
|
20211014,0929,22920,22950,22920,22935,45754
|
|
20211014,0930,22930,22940,22920,22935,32524
|
|
20211014,0931,22940,22955,22905,22915,97028
|
|
20211014,0932,22915,22940,22915,22935,13360
|
|
20211014,0933,22930,22970,22930,22955,96790
|
|
20211014,0934,22960,22965,22945,22960,27201
|
|
20211014,0935,22960,22990,22960,22985,166113
|
|
20211014,0936,22980,23015,22980,23000,197224
|
|
20211014,0937,23005,23030,23000,23010,109225
|
|
20211014,0938,23010,23015,22980,22990,108889
|
|
20211014,0939,22995,23010,22980,23010,68762
|
|
20211014,0940,23010,23020,23000,23010,23699
|
|
20211014,0941,23005,23020,22995,23005,153802
|
|
20211014,0942,23010,23035,23000,23035,102972
|
|
20211014,0943,23035,23060,23030,23040,222448
|
|
20211014,0944,23040,23050,23035,23040,102181
|
|
20211014,0945,23045,23065,23035,23060,185608
|
|
20211014,0946,23065,23070,23025,23040,90900
|
|
20211014,0947,23040,23045,23025,23030,71165
|
|
20211014,0948,23030,23035,23020,23035,65210
|
|
20211014,0949,23030,23050,23030,23035,38830
|
|
20211014,0950,23030,23035,23000,23015,91092
|
|
20211014,0951,23010,23015,22970,22985,161935
|
|
20211014,0952,22985,23010,22980,23010,44018
|
|
20211014,0953,23015,23020,22995,22995,25244
|
|
20211014,0954,22995,23015,22980,23005,37369
|
|
20211014,0955,23005,23025,23005,23020,25275
|
|
20211014,0956,23025,23045,23025,23035,77877
|
|
20211014,0957,23035,23040,23015,23035,32765
|
|
20211014,0958,23040,23045,23010,23020,19300
|
|
20211014,0959,23020,23030,23015,23020,34230
|
|
20211014,1000,23020,23025,22990,22990,65264
|
|
20211014,1001,22990,23000,22980,22990,59904
|
|
20211014,1002,22990,23005,22975,22975,47977
|
|
20211014,1003,22970,23005,22970,23000,32886
|
|
20211014,1004,23000,23005,22975,22990,28749
|
|
20211014,1005,22990,23000,22975,22990,48683
|
|
20211014,1006,22995,23030,22995,23025,38861
|
|
20211014,1007,23025,23035,23015,23025,24680
|
|
20211014,1008,23030,23040,23025,23035,20584
|
|
20211014,1009,23035,23040,23025,23025,11882
|
|
20211014,1010,23030,23035,23010,23020,23699
|
|
20211014,1011,23015,23055,23015,23045,61330
|
|
20211014,1012,23040,23045,23030,23035,50607
|
|
20211014,1013,23035,23035,23000,23010,29804
|
|
20211014,1014,23010,23030,23010,23025,5825
|
|
20211014,1015,23025,23030,23015,23020,37997
|
|
20211014,1016,23015,23025,23010,23010,14960
|
|
20211014,1017,23010,23010,22995,23010,27012
|
|
20211014,1018,23010,23025,23005,23020,2321
|
|
20211014,1019,23020,23020,23000,23005,25667
|
|
20211014,1020,23010,23015,22995,23000,46398
|
|
20211014,1021,23005,23005,22990,22990,21034
|
|
20211014,1022,22995,23005,22990,22995,110883
|
|
20211014,1023,22990,22995,22965,22970,59549
|
|
20211014,1024,22975,22980,22965,22980,55777
|
|
20211014,1025,22980,23000,22975,23000,47113
|
|
20211014,1026,23000,23010,22990,23005,31238
|
|
20211014,1027,23005,23010,22990,22990,9912
|
|
20211014,1028,22995,23020,22995,23010,16772
|
|
20211014,1029,23010,23010,22990,22990,14216
|
|
20211014,1030,22990,22995,22985,22985,6237
|
|
20211014,1031,22985,23010,22985,23000,9611
|
|
20211014,1032,23005,23020,23000,23015,15114
|
|
20211014,1033,23010,23015,23000,23000,10058
|
|
20211014,1034,23005,23005,22985,23000,11263
|
|
20211014,1035,23005,23025,22995,23020,33408
|
|
20211014,1036,23020,23045,23015,23035,111138
|
|
20211014,1037,23035,23050,23030,23045,37367
|
|
20211014,1038,23045,23050,23030,23035,41534
|
|
20211014,1039,23035,23040,23030,23040,18786
|
|
20211014,1040,23040,23070,23040,23065,68762
|
|
20211014,1041,23065,23065,23040,23050,93286
|
|
20211014,1042,23045,23055,23025,23025,33142
|
|
20211014,1043,23030,23055,23030,23045,49829
|
|
20211014,1044,23045,23050,23030,23030,8912
|
|
20211014,1045,23025,23040,23015,23030,8582
|
|
20211014,1046,23025,23030,23015,23015,17118
|
|
20211014,1047,23020,23030,23010,23025,15889
|
|
20211014,1048,23025,23030,23010,23010,17798
|
|
20211014,1049,23010,23020,23010,23020,14725
|
|
20211014,1050,23020,23020,23005,23010,21908
|
|
20211014,1051,23015,23020,23000,23020,30975
|
|
20211014,1052,23015,23025,23010,23015,11859
|
|
20211014,1053,23015,23015,22990,22990,61047
|
|
20211014,1054,22990,22995,22975,22990,35944
|
|
20211014,1055,22985,23010,22980,23000,27002
|
|
20211014,1056,23000,23005,22955,22955,74399
|
|
20211014,1057,22960,22975,22955,22965,51986
|
|
20211014,1058,22965,22965,22945,22950,89632
|
|
20211014,1059,22945,22955,22920,22925,64096
|
|
20211014,1100,22920,22935,22920,22930,72553
|
|
20211014,1101,22925,22925,22905,22920,37308
|
|
20211014,1102,22915,22935,22915,22935,36170
|
|
20211014,1103,22935,22935,22915,22925,32091
|
|
20211014,1104,22925,22925,22890,22900,50643
|
|
20211014,1105,22905,22910,22895,22910,6852
|
|
20211014,1106,22900,22915,22885,22900,119715
|
|
20211014,1107,22895,22925,22895,22920,34234
|
|
20211014,1108,22920,22920,22905,22910,7256
|
|
20211014,1109,22910,22925,22905,22925,22117
|
|
20211014,1110,22925,22940,22915,22940,67907
|
|
20211014,1111,22940,22940,22905,22905,29551
|
|
20211014,1112,22910,22910,22905,22910,27605
|
|
20211014,1113,22905,22920,22905,22920,15617
|
|
20211014,1114,22920,22945,22910,22930,49692
|
|
20211014,1115,22925,22925,22910,22910,20088
|
|
20211014,1116,22910,22915,22900,22910,29440
|
|
20211014,1117,22910,22935,22910,22925,34975
|
|
20211014,1118,22930,22935,22915,22925,31248
|
|
20211014,1119,22925,22935,22915,22935,12693
|
|
20211014,1120,22935,22950,22935,22945,36327
|
|
20211014,1121,22945,22950,22920,22925,25565
|
|
20211014,1122,22930,22955,22930,22940,53194
|
|
20211014,1123,22940,22955,22940,22945,16363
|
|
20211014,1124,22950,22950,22930,22940,15007
|
|
20211014,1125,22940,22940,22930,22935,7903
|
|
20211014,1126,22930,22950,22925,22935,22720
|
|
20211014,1127,22935,22935,22925,22930,14426
|
|
20211014,1128,22930,22935,22910,22910,14419
|
|
20211014,1129,22910,22930,22910,22920,3836
|
|
20211014,1130,22915,22930,22915,22920,6510
|
|
20211014,1131,22920,22930,22910,22925,15681
|
|
20211014,1132,22930,22930,22895,22900,64470
|
|
20211014,1133,22900,22905,22875,22895,86194
|
|
20211014,1134,22895,22905,22885,22895,20839
|
|
20211014,1135,22890,22915,22890,22905,23132
|
|
20211014,1136,22910,22925,22910,22925,34010
|
|
20211014,1137,22925,22930,22910,22920,11919
|
|
20211014,1138,22920,22920,22905,22905,5973
|
|
20211014,1139,22900,22925,22900,22925,8073
|
|
20211014,1140,22915,22935,22910,22935,33464
|
|
20211014,1141,22930,22930,22910,22930,1878
|
|
20211014,1142,22930,22945,22930,22940,15652
|
|
20211014,1143,22940,22945,22935,22945,4018
|
|
20211014,1144,22940,22940,22930,22930,5607
|
|
20211014,1145,22930,22935,22920,22920,5437
|
|
20211014,1146,22920,22935,22915,22935,4450
|
|
20211014,1147,22935,22950,22935,22950,11899
|
|
20211014,1148,22955,22955,22940,22950,40318
|
|
20211014,1149,22945,22955,22940,22945,6966
|
|
20211014,1150,22945,22960,22940,22960,11235
|
|
20211014,1151,22960,22970,22960,22960,9425
|
|
20211014,1152,22960,22960,22950,22955,11555
|
|
20211014,1153,22960,22965,22950,22960,5640
|
|
20211014,1154,22960,22970,22950,22965,17750
|
|
20211014,1155,22965,22965,22950,22955,17424
|
|
20211014,1156,22960,22960,22950,22955,1077
|
|
20211014,1157,22950,22960,22945,22950,6757
|
|
20211014,1158,22950,22955,22945,22950,11908
|
|
20211014,1159,22955,22970,22945,22965,27539
|
|
20211014,1200,22965,22965,22955,22960,15676
|
|
20211014,1201,22960,22965,22955,22965,1865
|
|
20211014,1202,22965,23005,22960,22990,133876
|
|
20211014,1203,22990,23000,22975,22985,14513
|
|
20211014,1204,22990,23005,22980,23000,32671
|
|
20211014,1205,23000,23000,22985,22995,25622
|
|
20211014,1206,22995,22995,22975,22975,22690
|
|
20211014,1207,22975,22980,22965,22970,16852
|
|
20211014,1208,22970,22985,22970,22985,13957
|
|
20211014,1209,22985,22990,22975,22985,4992
|
|
20211014,1210,22985,22990,22975,22985,1991
|
|
20211014,1211,22980,22995,22980,22990,16745
|
|
20211014,1212,22990,22995,22970,22970,7370
|
|
20211014,1213,22975,22980,22975,22975,15289
|
|
20211014,1214,22980,22980,22975,22975,409
|
|
20211014,1215,22980,22985,22975,22985,329
|
|
20211014,1216,22985,22990,22975,22975,8124
|
|
20211014,1217,22970,22980,22965,22975,22089
|
|
20211014,1218,22970,22970,22945,22960,29878
|
|
20211014,1219,22960,22960,22950,22955,11565
|
|
20211014,1220,22955,22985,22950,22980,33812
|
|
20211014,1221,22980,22990,22975,22975,20588
|
|
20211014,1222,22975,22975,22965,22975,3374
|
|
20211014,1223,22970,22975,22965,22975,4058
|
|
20211014,1224,22965,22975,22965,22970,22769
|
|
20211014,1225,22970,22975,22960,22960,26426
|
|
20211014,1226,22960,22970,22960,22960,1954
|
|
20211014,1227,22965,22970,22945,22950,18861
|
|
20211014,1228,22955,22955,22915,22925,50906
|
|
20211014,1229,22930,22950,22930,22950,24322
|
|
20211014,1230,22945,22945,22930,22940,55432
|
|
20211014,1231,22935,22935,22925,22935,16869
|
|
20211014,1232,22930,22945,22930,22935,14700
|
|
20211014,1233,22935,22940,22920,22925,7193
|
|
20211014,1234,22925,22940,22925,22935,19732
|
|
20211014,1235,22930,22945,22920,22935,8480
|
|
20211014,1236,22935,22940,22930,22935,9258
|
|
20211014,1237,22930,22950,22930,22945,9366
|
|
20211014,1238,22945,22945,22930,22935,3084
|
|
20211014,1239,22935,22945,22935,22940,4802
|
|
20211014,1240,22940,22945,22930,22935,3290
|
|
20211014,1241,22940,22940,22930,22935,12581
|
|
20211014,1242,22935,22935,22925,22935,15677
|
|
20211014,1243,22935,22950,22935,22950,22385
|
|
20211014,1244,22950,22955,22945,22950,5618
|
|
20211014,1245,22950,22955,22940,22940,11132
|
|
20211014,1246,22945,22990,22940,22985,76757
|
|
20211014,1247,22980,22985,22965,22980,7939
|
|
20211014,1248,22975,22980,22965,22980,19671
|
|
20211014,1249,22980,22985,22965,22970,8818
|
|
20211014,1250,22970,22975,22960,22965,10855
|
|
20211014,1251,22965,22965,22950,22960,8950
|
|
20211014,1252,22955,22960,22945,22955,5419
|
|
20211014,1253,22955,22960,22955,22960,2137
|
|
20211014,1254,22965,22965,22955,22955,517
|
|
20211014,1255,22960,22965,22955,22960,3396
|
|
20211014,1256,22960,22960,22955,22960,114
|
|
20211014,1257,22955,22960,22945,22955,12944
|
|
20211014,1258,22960,22960,22945,22950,2167
|
|
20211014,1259,22950,22950,22935,22945,24931
|
|
20211014,1300,22945,22955,22940,22955,54082
|
|
20211014,1301,22960,22970,22955,22970,13339
|
|
20211014,1302,22970,22970,22955,22955,3354
|
|
20211014,1303,22955,22955,22950,22955,6141
|
|
20211014,1304,22950,22955,22945,22945,4700
|
|
20211014,1305,22950,22955,22940,22945,5120
|
|
20211014,1306,22945,22955,22940,22945,6100
|
|
20211014,1307,22950,22955,22945,22950,2964
|
|
20211014,1308,22945,22950,22915,22915,51508
|
|
20211014,1309,22915,22930,22910,22930,21761
|
|
20211014,1310,22930,22930,22915,22920,19201
|
|
20211014,1311,22920,22930,22920,22920,10430
|
|
20211014,1312,22920,22935,22920,22930,15861
|
|
20211014,1313,22920,22920,22875,22875,173829
|
|
20211014,1314,22875,22885,22840,22860,127766
|
|
20211014,1315,22860,22865,22835,22850,72134
|
|
20211014,1316,22845,22865,22840,22860,54671
|
|
20211014,1317,22850,22860,22830,22840,30796
|
|
20211014,1318,22840,22845,22815,22830,57512
|
|
20211014,1319,22830,22855,22830,22850,47543
|
|
20211014,1320,22850,22870,22850,22870,63994
|
|
20211014,1321,22865,22880,22865,22865,27244
|
|
20211014,1322,22870,22890,22865,22880,41228
|
|
20211014,1323,22880,22885,22875,22875,18256
|
|
20211014,1324,22875,22895,22875,22890,15089
|
|
20211014,1325,22885,22900,22885,22890,26726
|
|
20211014,1326,22890,22905,22885,22905,25096
|
|
20211014,1327,22905,22905,22885,22890,8965
|
|
20211014,1328,22890,22905,22880,22885,19296
|
|
20211014,1329,22880,22900,22880,22885,29100
|
|
20211014,1330,22885,22895,22875,22895,30334
|
|
20211014,1331,22895,22930,22895,22920,78262
|
|
20211014,1332,22925,22935,22920,22925,19773
|
|
20211014,1333,22930,22930,22915,22920,20430
|
|
20211014,1334,22915,22935,22915,22920,26297
|
|
20211014,1335,22925,22925,22910,22915,36387
|
|
20211014,1336,22920,22935,22920,22925,22642
|
|
20211014,1337,22930,22930,22920,22920,9504
|
|
20211014,1338,22920,22925,22910,22920,14148
|
|
20211014,1339,22910,22915,22895,22905,26667
|
|
20211014,1340,22900,22905,22890,22900,22688
|
|
20211014,1341,22900,22910,22900,22900,21238
|
|
20211014,1342,22900,22900,22880,22890,23204
|
|
20211014,1343,22890,22900,22890,22895,22369
|
|
20211014,1344,22890,22895,22890,22895,11315
|
|
20211014,1345,22890,22890,22880,22890,7049
|
|
20211014,1346,22885,22890,22880,22880,9631
|
|
20211014,1347,22885,22885,22870,22880,15487
|
|
20211014,1348,22880,22885,22870,22870,15471
|
|
20211014,1349,22875,22885,22870,22870,13359
|
|
20211014,1350,22870,22870,22855,22870,19008
|
|
20211014,1351,22870,22900,22865,22895,53760
|
|
20211014,1352,22895,22910,22895,22895,21650
|
|
20211014,1353,22900,22900,22880,22880,10694
|
|
20211014,1354,22880,22890,22870,22880,27192
|
|
20211014,1355,22880,22880,22870,22880,18027
|
|
20211014,1356,22875,22880,22860,22865,15407
|
|
20211014,1357,22870,22890,22865,22885,20474
|
|
20211014,1358,22880,22885,22875,22885,4558
|
|
20211014,1359,22880,22890,22875,22885,9569
|
|
20211014,1400,22885,22905,22875,22895,30890
|
|
20211014,1401,22895,22895,22885,22890,4250
|
|
20211014,1402,22890,22890,22875,22885,26859
|
|
20211014,1403,22885,22905,22885,22905,13185
|
|
20211014,1404,22905,22905,22885,22885,24017
|
|
20211014,1405,22885,22895,22880,22885,8417
|
|
20211014,1406,22890,22890,22865,22870,31132
|
|
20211014,1407,22870,22890,22870,22880,28000
|
|
20211014,1408,22880,22885,22875,22880,13335
|
|
20211014,1409,22875,22890,22875,22875,14531
|
|
20211014,1410,22870,22875,22860,22875,36478
|
|
20211014,1411,22875,22875,22850,22860,28251
|
|
20211014,1412,22855,22870,22855,22865,34524
|
|
20211014,1413,22865,22870,22835,22850,185360
|
|
20211014,1414,22850,22860,22845,22855,28597
|
|
20211014,1415,22855,22870,22855,22865,12711
|
|
20211014,1416,22865,22885,22865,22880,28950
|
|
20211014,1417,22880,22900,22875,22900,36444
|
|
20211014,1418,22895,22900,22890,22895,5299
|
|
20211014,1419,22895,22900,22895,22895,2802
|
|
20211014,1420,22890,22900,22890,22890,45268
|
|
20211014,1421,22890,22895,22880,22895,5226
|
|
20211014,1422,22890,22900,22890,22900,5092
|
|
20211014,1423,22895,22900,22895,22900,5839
|
|
20211014,1424,22900,22900,22885,22885,84942
|
|
20211014,1425,22885,22910,22880,22910,95193
|
|
20211014,1426,22910,22940,22900,22925,110714
|
|
20211014,1427,22925,22930,22915,22925,24308
|
|
20211014,1428,22925,22925,22905,22910,35471
|
|
20211014,1429,22905,22910,22905,22905,22069
|
|
20211014,1430,22905,22910,22900,22900,9438
|
|
20211014,1431,22900,22915,22895,22905,69797
|
|
20211014,1432,22900,22915,22900,22910,7514
|
|
20211014,1433,22910,22915,22900,22905,17269
|
|
20211014,1434,22905,22915,22900,22905,2795
|
|
20211014,1435,22910,22915,22905,22915,1854
|
|
20211014,1436,22915,22915,22905,22905,15289
|
|
20211014,1437,22905,22910,22900,22905,3001
|
|
20211014,1438,22905,22910,22900,22900,5467
|
|
20211014,1439,22900,22910,22890,22905,31919
|
|
20211014,1440,22905,22905,22900,22900,5622
|
|
20211014,1441,22900,22910,22900,22905,5568
|
|
20211014,1442,22905,22920,22905,22920,16885
|
|
20211014,1443,22920,22925,22915,22925,13566
|
|
20211014,1444,22925,22950,22920,22945,56573
|
|
20211014,1445,22945,22955,22940,22945,48875
|
|
20211014,1446,22940,22945,22925,22935,47341
|
|
20211014,1447,22935,22940,22925,22940,11831
|
|
20211014,1448,22940,22945,22930,22940,8937
|
|
20211014,1449,22935,22950,22930,22950,11689
|
|
20211014,1450,22945,22950,22945,22945,7045
|
|
20211014,1451,22945,22950,22940,22940,25623
|
|
20211014,1452,22940,22955,22935,22945,14315
|
|
20211014,1453,22945,22955,22945,22955,34413
|
|
20211014,1454,22955,22980,22955,22970,116573
|
|
20211014,1455,22975,23000,22970,22995,55791
|
|
20211014,1456,22995,23005,22995,23005,79316
|
|
20211014,1457,23005,23010,22995,23005,38099
|
|
20211014,1458,23005,23030,23005,23010,77866
|
|
20211014,1459,23005,23015,23005,23010,12870
|
|
20211014,1500,23010,23040,23005,23040,52178
|
|
20211014,1501,23040,23040,23020,23020,44565
|
|
20211014,1502,23015,23040,23015,23015,35430
|
|
20211014,1503,23015,23035,23015,23025,41925
|
|
20211014,1504,23030,23035,23020,23025,157795
|
|
20211014,1505,23020,23030,23015,23020,20827
|
|
20211014,1506,23020,23025,23010,23015,3813
|
|
20211014,1507,23020,23020,23010,23010,17382
|
|
20211014,1508,23015,23015,23005,23010,18285
|
|
20211014,1509,23015,23020,23010,23015,12622
|
|
20211014,1510,23020,23025,23020,23020,24131
|
|
20211014,1511,23025,23030,23020,23020,17633
|
|
20211014,1512,23020,23020,23010,23010,19267
|
|
20211014,1513,23010,23015,23010,23015,24630
|
|
20211014,1514,23015,23040,23015,23040,32125
|
|
20211014,1515,23035,23045,23030,23045,39845
|
|
20211014,1516,23045,23045,23030,23035,51580
|
|
20211014,1517,23040,23040,23025,23030,23820
|
|
20211014,1518,23030,23030,23020,23030,49582
|
|
20211014,1519,23025,23030,23020,23020,56264
|
|
20211014,1520,23020,23025,23015,23025,63902
|
|
20211014,1530,23050,23050,23050,23050,228859
|