383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211027,0901,24065,24085,24045,24070,244796
|
|
20211027,0902,24065,24110,24020,24100,143186
|
|
20211027,0903,24100,24125,24070,24075,159297
|
|
20211027,0904,24070,24115,24050,24110,113012
|
|
20211027,0905,24110,24115,24070,24080,36229
|
|
20211027,0906,24080,24100,24055,24060,28848
|
|
20211027,0907,24065,24065,24040,24055,82201
|
|
20211027,0908,24050,24065,24020,24025,155083
|
|
20211027,0909,24025,24055,24015,24045,74977
|
|
20211027,0910,24040,24060,24020,24025,41897
|
|
20211027,0911,24025,24045,24015,24020,43182
|
|
20211027,0912,24015,24020,23985,23995,133983
|
|
20211027,0913,23995,24005,23970,23985,177984
|
|
20211027,0914,23995,24010,23985,24000,48264
|
|
20211027,0915,24000,24005,23980,24000,43779
|
|
20211027,0916,23995,24020,23980,24020,68910
|
|
20211027,0917,24020,24030,23980,23990,63722
|
|
20211027,0918,23985,23990,23950,23950,269666
|
|
20211027,0919,23955,23955,23900,23920,183826
|
|
20211027,0920,23920,23930,23900,23910,76101
|
|
20211027,0921,23910,23910,23865,23880,194463
|
|
20211027,0922,23875,23895,23870,23890,74818
|
|
20211027,0923,23895,23910,23875,23900,88386
|
|
20211027,0924,23905,23905,23875,23905,70701
|
|
20211027,0925,23905,23905,23885,23885,34505
|
|
20211027,0926,23890,23905,23860,23890,81110
|
|
20211027,0927,23885,23885,23850,23850,85070
|
|
20211027,0928,23850,23860,23840,23850,65930
|
|
20211027,0929,23850,23875,23850,23870,45295
|
|
20211027,0930,23870,23895,23870,23885,34487
|
|
20211027,0931,23875,23910,23865,23910,122063
|
|
20211027,0932,23910,23920,23900,23905,69162
|
|
20211027,0933,23900,23915,23895,23905,39707
|
|
20211027,0934,23895,23920,23890,23915,44139
|
|
20211027,0935,23920,23920,23870,23875,42389
|
|
20211027,0936,23875,23875,23845,23860,107913
|
|
20211027,0937,23860,23875,23845,23870,42048
|
|
20211027,0938,23870,23895,23870,23870,37075
|
|
20211027,0939,23865,23880,23855,23875,38774
|
|
20211027,0940,23880,23880,23860,23865,50138
|
|
20211027,0941,23865,23890,23850,23890,50365
|
|
20211027,0942,23885,23890,23860,23860,39627
|
|
20211027,0943,23855,23865,23845,23855,43644
|
|
20211027,0944,23855,23860,23845,23850,43328
|
|
20211027,0945,23850,23860,23840,23840,48112
|
|
20211027,0946,23845,23850,23820,23845,155875
|
|
20211027,0947,23850,23890,23845,23870,51249
|
|
20211027,0948,23865,23885,23855,23880,140104
|
|
20211027,0949,23880,23910,23880,23890,127548
|
|
20211027,0950,23895,23900,23885,23900,32280
|
|
20211027,0951,23900,23905,23870,23875,46176
|
|
20211027,0952,23870,23875,23840,23850,57170
|
|
20211027,0953,23850,23855,23825,23830,59340
|
|
20211027,0954,23835,23850,23830,23850,14159
|
|
20211027,0955,23850,23850,23810,23825,85503
|
|
20211027,0956,23825,23840,23810,23830,50967
|
|
20211027,0957,23830,23830,23790,23805,175287
|
|
20211027,0958,23795,23835,23795,23830,86967
|
|
20211027,0959,23830,23855,23830,23850,55948
|
|
20211027,1000,23850,23865,23845,23865,145427
|
|
20211027,1001,23860,23865,23835,23855,48493
|
|
20211027,1002,23860,23860,23825,23830,47347
|
|
20211027,1003,23830,23845,23830,23845,40562
|
|
20211027,1004,23845,23890,23835,23875,80296
|
|
20211027,1005,23875,23875,23865,23875,17023
|
|
20211027,1006,23875,23885,23870,23880,52595
|
|
20211027,1007,23880,23895,23875,23875,98368
|
|
20211027,1008,23880,23910,23870,23905,63285
|
|
20211027,1009,23900,23935,23895,23915,150417
|
|
20211027,1010,23915,23920,23905,23910,38418
|
|
20211027,1011,23910,23910,23895,23905,61228
|
|
20211027,1012,23900,23905,23885,23895,26370
|
|
20211027,1013,23900,23910,23890,23910,15978
|
|
20211027,1014,23910,23920,23900,23905,25752
|
|
20211027,1015,23905,23910,23895,23895,14163
|
|
20211027,1016,23895,23910,23860,23865,49375
|
|
20211027,1017,23870,23880,23860,23875,19981
|
|
20211027,1018,23870,23870,23850,23855,34457
|
|
20211027,1019,23855,23865,23855,23860,12592
|
|
20211027,1020,23860,23880,23850,23850,53163
|
|
20211027,1021,23860,23875,23850,23855,47974
|
|
20211027,1022,23850,23875,23850,23865,25519
|
|
20211027,1023,23870,23895,23870,23885,55774
|
|
20211027,1024,23885,23900,23880,23895,26966
|
|
20211027,1025,23895,23915,23890,23895,47034
|
|
20211027,1026,23895,23900,23885,23890,47381
|
|
20211027,1027,23890,23910,23885,23900,59338
|
|
20211027,1028,23895,23900,23885,23890,22089
|
|
20211027,1029,23890,23890,23850,23870,38002
|
|
20211027,1030,23870,23885,23850,23855,94390
|
|
20211027,1031,23855,23855,23820,23825,91341
|
|
20211027,1032,23825,23850,23815,23845,29399
|
|
20211027,1033,23840,23850,23835,23845,32672
|
|
20211027,1034,23845,23845,23810,23820,57504
|
|
20211027,1035,23820,23845,23810,23835,27208
|
|
20211027,1036,23835,23845,23825,23830,30526
|
|
20211027,1037,23825,23850,23825,23840,16624
|
|
20211027,1038,23845,23850,23835,23850,16252
|
|
20211027,1039,23850,23855,23830,23855,20230
|
|
20211027,1040,23855,23865,23840,23865,31058
|
|
20211027,1041,23860,23885,23855,23880,51959
|
|
20211027,1042,23880,23900,23875,23885,101280
|
|
20211027,1043,23890,23895,23880,23885,16340
|
|
20211027,1044,23880,23880,23850,23860,24551
|
|
20211027,1045,23860,23865,23840,23845,47710
|
|
20211027,1046,23840,23845,23810,23815,113927
|
|
20211027,1047,23820,23825,23775,23775,175704
|
|
20211027,1048,23780,23790,23775,23790,53760
|
|
20211027,1049,23785,23795,23780,23785,70327
|
|
20211027,1050,23790,23795,23780,23795,79907
|
|
20211027,1051,23790,23790,23770,23775,40938
|
|
20211027,1052,23770,23785,23755,23775,88154
|
|
20211027,1053,23775,23780,23760,23770,45686
|
|
20211027,1054,23765,23765,23735,23740,98376
|
|
20211027,1055,23745,23750,23735,23750,40581
|
|
20211027,1056,23750,23755,23735,23745,38737
|
|
20211027,1057,23740,23760,23740,23755,30307
|
|
20211027,1058,23755,23780,23750,23775,70439
|
|
20211027,1059,23775,23775,23755,23765,14091
|
|
20211027,1100,23765,23770,23745,23755,41872
|
|
20211027,1101,23750,23780,23745,23775,34275
|
|
20211027,1102,23770,23790,23765,23785,53450
|
|
20211027,1103,23785,23785,23770,23780,53076
|
|
20211027,1104,23775,23780,23770,23775,40819
|
|
20211027,1105,23775,23775,23755,23765,18207
|
|
20211027,1106,23765,23780,23765,23770,30200
|
|
20211027,1107,23765,23765,23750,23755,16855
|
|
20211027,1108,23750,23755,23740,23740,22537
|
|
20211027,1109,23745,23750,23730,23745,53667
|
|
20211027,1110,23740,23750,23720,23730,48766
|
|
20211027,1111,23730,23745,23725,23730,38358
|
|
20211027,1112,23730,23745,23725,23745,44889
|
|
20211027,1113,23740,23765,23740,23765,25822
|
|
20211027,1114,23770,23780,23765,23770,41476
|
|
20211027,1115,23765,23770,23755,23760,15232
|
|
20211027,1116,23765,23770,23755,23765,7894
|
|
20211027,1117,23760,23765,23745,23745,35002
|
|
20211027,1118,23745,23745,23735,23735,21057
|
|
20211027,1119,23740,23745,23735,23745,13263
|
|
20211027,1120,23740,23755,23740,23745,9118
|
|
20211027,1121,23750,23755,23740,23745,12823
|
|
20211027,1122,23745,23765,23740,23755,21341
|
|
20211027,1123,23755,23760,23745,23755,17249
|
|
20211027,1124,23755,23765,23745,23755,14802
|
|
20211027,1125,23755,23775,23755,23775,9892
|
|
20211027,1126,23775,23775,23750,23750,16620
|
|
20211027,1127,23760,23760,23750,23755,6849
|
|
20211027,1128,23750,23755,23745,23750,9903
|
|
20211027,1129,23745,23750,23740,23745,21148
|
|
20211027,1130,23740,23750,23735,23745,33912
|
|
20211027,1131,23740,23740,23720,23730,42253
|
|
20211027,1132,23735,23740,23730,23735,10132
|
|
20211027,1133,23730,23735,23720,23725,17863
|
|
20211027,1134,23725,23730,23710,23730,60212
|
|
20211027,1135,23730,23740,23725,23730,18790
|
|
20211027,1136,23735,23750,23730,23740,14894
|
|
20211027,1137,23735,23750,23735,23750,7223
|
|
20211027,1138,23750,23750,23735,23740,17776
|
|
20211027,1139,23740,23740,23725,23730,10443
|
|
20211027,1140,23730,23740,23730,23730,6652
|
|
20211027,1141,23730,23740,23730,23740,15433
|
|
20211027,1142,23735,23755,23735,23745,18440
|
|
20211027,1143,23745,23760,23745,23760,30057
|
|
20211027,1144,23760,23765,23750,23765,27117
|
|
20211027,1145,23760,23765,23750,23755,7409
|
|
20211027,1146,23755,23755,23740,23745,18109
|
|
20211027,1147,23745,23755,23735,23755,8979
|
|
20211027,1148,23760,23760,23755,23760,62272
|
|
20211027,1149,23755,23765,23755,23760,4920
|
|
20211027,1150,23760,23760,23750,23755,13732
|
|
20211027,1151,23755,23770,23755,23770,24198
|
|
20211027,1152,23770,23770,23755,23755,24642
|
|
20211027,1153,23750,23755,23745,23750,18967
|
|
20211027,1154,23750,23750,23745,23750,2730
|
|
20211027,1155,23750,23755,23735,23740,6681
|
|
20211027,1156,23740,23755,23735,23755,102
|
|
20211027,1157,23750,23770,23750,23770,57287
|
|
20211027,1158,23770,23775,23760,23760,3716
|
|
20211027,1159,23765,23765,23760,23760,6642
|
|
20211027,1200,23760,23770,23760,23765,6803
|
|
20211027,1201,23765,23770,23760,23765,3112
|
|
20211027,1202,23770,23785,23765,23765,50022
|
|
20211027,1203,23770,23770,23750,23755,36899
|
|
20211027,1204,23755,23760,23755,23760,40178
|
|
20211027,1205,23760,23780,23760,23775,57872
|
|
20211027,1206,23775,23785,23765,23765,15994
|
|
20211027,1207,23770,23775,23765,23775,29774
|
|
20211027,1208,23775,23775,23765,23770,52028
|
|
20211027,1209,23770,23775,23765,23765,15699
|
|
20211027,1210,23765,23770,23765,23770,7058
|
|
20211027,1211,23765,23770,23760,23770,14416
|
|
20211027,1212,23770,23770,23760,23765,5047
|
|
20211027,1213,23765,23765,23755,23755,12080
|
|
20211027,1214,23755,23760,23750,23760,2784
|
|
20211027,1215,23760,23765,23760,23765,3159
|
|
20211027,1216,23765,23790,23760,23790,39028
|
|
20211027,1217,23790,23795,23785,23785,75241
|
|
20211027,1218,23785,23785,23775,23780,12286
|
|
20211027,1219,23785,23785,23765,23770,11225
|
|
20211027,1220,23775,23775,23765,23765,4254
|
|
20211027,1221,23770,23775,23765,23765,18464
|
|
20211027,1222,23770,23775,23765,23770,3227
|
|
20211027,1223,23770,23775,23755,23760,22744
|
|
20211027,1224,23760,23765,23740,23740,60944
|
|
20211027,1225,23740,23740,23730,23735,95703
|
|
20211027,1226,23735,23755,23735,23750,23811
|
|
20211027,1227,23750,23750,23735,23740,16810
|
|
20211027,1228,23740,23745,23735,23745,466
|
|
20211027,1229,23740,23740,23730,23735,29620
|
|
20211027,1230,23735,23735,23725,23730,33428
|
|
20211027,1231,23730,23730,23715,23720,32829
|
|
20211027,1232,23715,23720,23695,23695,119436
|
|
20211027,1233,23700,23700,23685,23690,43647
|
|
20211027,1234,23685,23690,23675,23685,62554
|
|
20211027,1235,23690,23690,23675,23685,60515
|
|
20211027,1236,23680,23690,23670,23690,25317
|
|
20211027,1237,23695,23695,23660,23670,90573
|
|
20211027,1238,23670,23680,23670,23675,26486
|
|
20211027,1239,23670,23670,23665,23670,12134
|
|
20211027,1240,23670,23675,23665,23670,25877
|
|
20211027,1241,23670,23680,23660,23680,44670
|
|
20211027,1242,23680,23685,23675,23685,9983
|
|
20211027,1243,23685,23685,23670,23675,20201
|
|
20211027,1244,23675,23675,23660,23670,18917
|
|
20211027,1245,23670,23685,23665,23685,25062
|
|
20211027,1246,23685,23685,23670,23670,16616
|
|
20211027,1247,23665,23680,23665,23680,40230
|
|
20211027,1248,23680,23690,23680,23685,20387
|
|
20211027,1249,23685,23695,23685,23690,34974
|
|
20211027,1250,23690,23695,23685,23690,23849
|
|
20211027,1251,23690,23690,23670,23680,14203
|
|
20211027,1252,23680,23680,23675,23680,4072
|
|
20211027,1253,23685,23695,23680,23695,26486
|
|
20211027,1254,23700,23700,23695,23700,23383
|
|
20211027,1255,23700,23710,23700,23700,18360
|
|
20211027,1256,23695,23700,23690,23690,8442
|
|
20211027,1257,23685,23695,23685,23690,8005
|
|
20211027,1258,23690,23695,23685,23690,4456
|
|
20211027,1259,23690,23690,23680,23685,17072
|
|
20211027,1300,23690,23690,23670,23675,22774
|
|
20211027,1301,23675,23685,23670,23680,11876
|
|
20211027,1302,23680,23690,23675,23680,12807
|
|
20211027,1303,23675,23680,23675,23675,1709
|
|
20211027,1304,23675,23685,23675,23675,3827
|
|
20211027,1305,23680,23680,23675,23675,14933
|
|
20211027,1306,23675,23680,23660,23675,47900
|
|
20211027,1307,23665,23670,23660,23660,47985
|
|
20211027,1308,23660,23665,23645,23665,63159
|
|
20211027,1309,23660,23670,23650,23650,14550
|
|
20211027,1310,23650,23655,23630,23640,74735
|
|
20211027,1311,23640,23660,23630,23655,85465
|
|
20211027,1312,23655,23660,23650,23655,7229
|
|
20211027,1313,23655,23670,23655,23665,42195
|
|
20211027,1314,23665,23675,23665,23665,9878
|
|
20211027,1315,23665,23670,23660,23665,7877
|
|
20211027,1316,23660,23675,23660,23675,17809
|
|
20211027,1317,23670,23685,23670,23680,36175
|
|
20211027,1318,23680,23685,23675,23680,12166
|
|
20211027,1319,23680,23685,23670,23685,2748
|
|
20211027,1320,23685,23700,23680,23695,44486
|
|
20211027,1321,23695,23700,23690,23695,23923
|
|
20211027,1322,23695,23700,23695,23700,7642
|
|
20211027,1323,23695,23705,23690,23705,24451
|
|
20211027,1324,23705,23710,23700,23700,12600
|
|
20211027,1325,23695,23700,23685,23690,13604
|
|
20211027,1326,23695,23700,23685,23695,9251
|
|
20211027,1327,23690,23695,23690,23695,1189
|
|
20211027,1328,23695,23695,23690,23690,4716
|
|
20211027,1329,23685,23685,23680,23680,32100
|
|
20211027,1330,23680,23690,23675,23680,4117
|
|
20211027,1331,23680,23685,23675,23675,11196
|
|
20211027,1332,23675,23685,23670,23680,10054
|
|
20211027,1333,23680,23680,23675,23675,3390
|
|
20211027,1334,23670,23705,23670,23700,52224
|
|
20211027,1335,23700,23700,23695,23695,7685
|
|
20211027,1336,23695,23700,23690,23700,14437
|
|
20211027,1337,23695,23710,23695,23710,31670
|
|
20211027,1338,23710,23715,23695,23695,43307
|
|
20211027,1339,23695,23700,23685,23690,14236
|
|
20211027,1340,23690,23690,23670,23685,45657
|
|
20211027,1341,23680,23685,23675,23680,1797
|
|
20211027,1342,23685,23705,23685,23700,67168
|
|
20211027,1343,23700,23700,23695,23695,3506
|
|
20211027,1344,23695,23710,23695,23705,14115
|
|
20211027,1345,23705,23715,23700,23705,21885
|
|
20211027,1346,23705,23715,23700,23715,17285
|
|
20211027,1347,23715,23735,23715,23730,66156
|
|
20211027,1348,23730,23740,23725,23735,33136
|
|
20211027,1349,23730,23735,23720,23730,28793
|
|
20211027,1350,23735,23735,23730,23735,3411
|
|
20211027,1351,23735,23735,23715,23725,18470
|
|
20211027,1352,23725,23725,23705,23715,41742
|
|
20211027,1353,23705,23730,23705,23730,25651
|
|
20211027,1354,23730,23740,23725,23735,23372
|
|
20211027,1355,23740,23755,23735,23750,63159
|
|
20211027,1356,23750,23755,23730,23735,71340
|
|
20211027,1357,23730,23740,23725,23735,16338
|
|
20211027,1358,23730,23740,23730,23735,11307
|
|
20211027,1359,23740,23745,23735,23745,17793
|
|
20211027,1400,23740,23750,23725,23745,16799
|
|
20211027,1401,23750,23770,23745,23765,43008
|
|
20211027,1402,23765,23785,23760,23770,69789
|
|
20211027,1403,23770,23790,23765,23785,57189
|
|
20211027,1404,23790,23790,23780,23790,41513
|
|
20211027,1405,23790,23790,23780,23780,11737
|
|
20211027,1406,23785,23785,23765,23770,36714
|
|
20211027,1407,23770,23780,23770,23775,17745
|
|
20211027,1408,23775,23785,23775,23780,46798
|
|
20211027,1409,23780,23785,23755,23755,88144
|
|
20211027,1410,23755,23765,23755,23760,12393
|
|
20211027,1411,23760,23765,23755,23765,14917
|
|
20211027,1412,23770,23775,23760,23770,16940
|
|
20211027,1413,23765,23775,23765,23775,6782
|
|
20211027,1414,23780,23785,23775,23775,30766
|
|
20211027,1415,23775,23790,23775,23785,31529
|
|
20211027,1416,23780,23785,23770,23780,26674
|
|
20211027,1417,23785,23785,23760,23765,10691
|
|
20211027,1418,23765,23770,23755,23755,44537
|
|
20211027,1419,23755,23760,23750,23755,6793
|
|
20211027,1420,23755,23760,23750,23755,6782
|
|
20211027,1421,23755,23765,23740,23740,64555
|
|
20211027,1422,23750,23750,23715,23720,36299
|
|
20211027,1423,23720,23735,23720,23735,26285
|
|
20211027,1424,23730,23735,23725,23730,9786
|
|
20211027,1425,23735,23745,23730,23745,17032
|
|
20211027,1426,23740,23745,23735,23740,17006
|
|
20211027,1427,23740,23745,23730,23745,25389
|
|
20211027,1428,23745,23755,23745,23745,35362
|
|
20211027,1429,23750,23755,23745,23745,31369
|
|
20211027,1430,23750,23760,23745,23745,11025
|
|
20211027,1431,23745,23765,23745,23760,27131
|
|
20211027,1432,23765,23780,23765,23780,35678
|
|
20211027,1433,23775,23780,23770,23770,35883
|
|
20211027,1434,23770,23780,23765,23765,42612
|
|
20211027,1435,23770,23785,23770,23780,67178
|
|
20211027,1436,23775,23780,23770,23775,20925
|
|
20211027,1437,23770,23775,23760,23765,15606
|
|
20211027,1438,23765,23765,23755,23760,23876
|
|
20211027,1439,23755,23770,23755,23760,23959
|
|
20211027,1440,23765,23770,23760,23760,4165
|
|
20211027,1441,23765,23765,23735,23735,23031
|
|
20211027,1442,23735,23755,23735,23745,40316
|
|
20211027,1443,23750,23760,23750,23750,14275
|
|
20211027,1444,23750,23755,23745,23745,6550
|
|
20211027,1445,23745,23765,23745,23760,6219
|
|
20211027,1446,23760,23760,23755,23755,16605
|
|
20211027,1447,23755,23760,23740,23740,5606
|
|
20211027,1448,23740,23740,23735,23735,23005
|
|
20211027,1449,23740,23750,23735,23750,21022
|
|
20211027,1450,23755,23755,23750,23750,7323
|
|
20211027,1451,23755,23770,23750,23765,29272
|
|
20211027,1452,23765,23770,23760,23770,39217
|
|
20211027,1453,23775,23805,23775,23800,113329
|
|
20211027,1454,23800,23805,23795,23805,57902
|
|
20211027,1455,23800,23825,23795,23825,80246
|
|
20211027,1456,23825,23830,23805,23805,122830
|
|
20211027,1457,23805,23810,23790,23800,32105
|
|
20211027,1458,23795,23820,23795,23815,32794
|
|
20211027,1459,23820,23855,23815,23850,147458
|
|
20211027,1500,23850,23850,23830,23835,80913
|
|
20211027,1501,23840,23845,23825,23825,35012
|
|
20211027,1502,23830,23830,23800,23805,26280
|
|
20211027,1503,23805,23810,23790,23790,44143
|
|
20211027,1504,23795,23810,23795,23805,15560
|
|
20211027,1505,23800,23810,23800,23800,3570
|
|
20211027,1506,23805,23815,23800,23810,35214
|
|
20211027,1507,23810,23810,23780,23785,47343
|
|
20211027,1508,23785,23795,23785,23790,50104
|
|
20211027,1509,23790,23795,23785,23795,13245
|
|
20211027,1510,23795,23800,23785,23795,7560
|
|
20211027,1511,23795,23795,23770,23785,79649
|
|
20211027,1512,23785,23790,23780,23790,18167
|
|
20211027,1513,23785,23795,23780,23790,12812
|
|
20211027,1514,23795,23795,23785,23785,3889
|
|
20211027,1515,23785,23785,23770,23770,55197
|
|
20211027,1516,23765,23785,23765,23780,47111
|
|
20211027,1517,23785,23790,23775,23785,28690
|
|
20211027,1518,23785,23790,23780,23790,8133
|
|
20211027,1519,23785,23810,23785,23800,80042
|
|
20211027,1520,23800,23815,23795,23795,37922
|
|
20211027,1530,23795,23795,23795,23795,223204
|