383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211108,0901,23100,23100,23010,23010,246423
|
|
20211108,0902,23005,23015,22915,22990,213114
|
|
20211108,0903,22990,23075,22980,23000,81338
|
|
20211108,0904,23000,23005,22890,22900,150388
|
|
20211108,0905,22910,22950,22885,22890,159000
|
|
20211108,0906,22890,22890,22830,22845,267147
|
|
20211108,0907,22850,22875,22835,22860,83469
|
|
20211108,0908,22860,22895,22855,22870,111238
|
|
20211108,0909,22870,22905,22845,22850,114673
|
|
20211108,0910,22855,22855,22795,22800,161635
|
|
20211108,0911,22805,22870,22805,22820,175398
|
|
20211108,0912,22815,22820,22745,22770,185747
|
|
20211108,0913,22770,22800,22750,22755,99879
|
|
20211108,0914,22760,22805,22750,22785,50952
|
|
20211108,0915,22780,22825,22765,22805,71626
|
|
20211108,0916,22805,22860,22795,22810,86311
|
|
20211108,0917,22815,22825,22750,22775,78577
|
|
20211108,0918,22780,22810,22780,22800,44639
|
|
20211108,0919,22805,22810,22760,22785,127788
|
|
20211108,0920,22785,22815,22780,22780,38483
|
|
20211108,0921,22780,22785,22730,22765,211339
|
|
20211108,0922,22760,22815,22745,22795,142395
|
|
20211108,0923,22800,22820,22795,22805,82440
|
|
20211108,0924,22800,22820,22785,22795,49776
|
|
20211108,0925,22790,22805,22770,22775,41569
|
|
20211108,0926,22775,22790,22755,22775,56388
|
|
20211108,0927,22775,22785,22760,22785,25587
|
|
20211108,0928,22780,22795,22770,22785,41045
|
|
20211108,0929,22780,22785,22745,22745,116134
|
|
20211108,0930,22750,22770,22735,22735,71978
|
|
20211108,0931,22735,22745,22690,22695,213885
|
|
20211108,0932,22695,22705,22675,22685,91913
|
|
20211108,0933,22690,22690,22645,22650,143701
|
|
20211108,0934,22650,22650,22615,22635,140208
|
|
20211108,0935,22635,22655,22610,22615,103429
|
|
20211108,0936,22620,22645,22615,22630,98456
|
|
20211108,0937,22635,22680,22630,22675,115388
|
|
20211108,0938,22675,22690,22660,22675,124823
|
|
20211108,0939,22675,22680,22655,22660,70211
|
|
20211108,0940,22660,22705,22655,22705,55131
|
|
20211108,0941,22705,22710,22670,22685,55953
|
|
20211108,0942,22685,22690,22665,22665,117247
|
|
20211108,0943,22670,22670,22640,22645,56198
|
|
20211108,0944,22645,22680,22640,22675,30098
|
|
20211108,0945,22675,22715,22675,22680,55169
|
|
20211108,0946,22685,22690,22670,22685,44523
|
|
20211108,0947,22680,22705,22680,22700,38889
|
|
20211108,0948,22700,22700,22660,22675,49024
|
|
20211108,0949,22675,22690,22650,22660,81958
|
|
20211108,0950,22655,22685,22655,22675,15155
|
|
20211108,0951,22675,22675,22635,22665,73884
|
|
20211108,0952,22670,22690,22665,22685,15318
|
|
20211108,0953,22685,22690,22670,22680,30914
|
|
20211108,0954,22680,22685,22660,22670,35870
|
|
20211108,0955,22660,22665,22640,22645,46299
|
|
20211108,0956,22645,22645,22600,22610,187126
|
|
20211108,0957,22615,22630,22610,22620,55459
|
|
20211108,0958,22615,22620,22575,22580,224606
|
|
20211108,0959,22580,22605,22580,22605,61548
|
|
20211108,1000,22605,22625,22600,22625,55327
|
|
20211108,1001,22625,22655,22620,22640,84438
|
|
20211108,1002,22635,22665,22630,22655,38850
|
|
20211108,1003,22655,22690,22655,22690,62809
|
|
20211108,1004,22685,22695,22665,22685,43945
|
|
20211108,1005,22680,22685,22660,22660,31591
|
|
20211108,1006,22665,22690,22660,22680,38070
|
|
20211108,1007,22680,22685,22645,22660,62026
|
|
20211108,1008,22665,22670,22645,22655,25872
|
|
20211108,1009,22655,22670,22640,22650,32652
|
|
20211108,1010,22650,22665,22640,22650,30384
|
|
20211108,1011,22655,22660,22645,22650,10818
|
|
20211108,1012,22650,22655,22635,22650,22154
|
|
20211108,1013,22645,22670,22645,22650,29924
|
|
20211108,1014,22655,22655,22635,22645,44006
|
|
20211108,1015,22645,22660,22645,22650,34761
|
|
20211108,1016,22650,22665,22645,22650,45054
|
|
20211108,1017,22655,22670,22650,22670,38469
|
|
20211108,1018,22665,22680,22660,22660,25473
|
|
20211108,1019,22665,22690,22655,22685,60005
|
|
20211108,1020,22685,22740,22675,22720,116214
|
|
20211108,1021,22715,22720,22690,22695,67021
|
|
20211108,1022,22700,22705,22670,22675,31345
|
|
20211108,1023,22675,22675,22650,22660,54435
|
|
20211108,1024,22660,22665,22650,22655,28869
|
|
20211108,1025,22660,22660,22630,22635,72970
|
|
20211108,1026,22635,22655,22630,22635,74581
|
|
20211108,1027,22635,22635,22620,22630,51485
|
|
20211108,1028,22630,22645,22630,22635,28039
|
|
20211108,1029,22635,22660,22635,22655,27870
|
|
20211108,1030,22660,22670,22645,22655,62894
|
|
20211108,1031,22655,22690,22650,22655,41288
|
|
20211108,1032,22650,22655,22635,22640,23251
|
|
20211108,1033,22635,22645,22635,22635,39450
|
|
20211108,1034,22640,22650,22630,22650,8969
|
|
20211108,1035,22645,22675,22640,22670,34423
|
|
20211108,1036,22670,22685,22660,22680,42661
|
|
20211108,1037,22675,22685,22670,22675,12289
|
|
20211108,1038,22675,22685,22670,22685,15441
|
|
20211108,1039,22685,22695,22675,22690,50529
|
|
20211108,1040,22685,22685,22670,22685,25239
|
|
20211108,1041,22680,22735,22680,22725,73112
|
|
20211108,1042,22725,22735,22705,22710,43514
|
|
20211108,1043,22710,22710,22665,22675,90685
|
|
20211108,1044,22675,22680,22665,22665,12050
|
|
20211108,1045,22670,22695,22655,22695,73009
|
|
20211108,1046,22690,22715,22690,22705,25966
|
|
20211108,1047,22710,22755,22705,22735,229945
|
|
20211108,1048,22740,22745,22715,22725,45027
|
|
20211108,1049,22730,22760,22730,22735,49961
|
|
20211108,1050,22735,22750,22725,22730,59901
|
|
20211108,1051,22735,22735,22710,22735,49895
|
|
20211108,1052,22730,22750,22700,22700,52084
|
|
20211108,1053,22700,22705,22685,22685,34048
|
|
20211108,1054,22690,22700,22680,22685,34835
|
|
20211108,1055,22685,22700,22685,22685,31185
|
|
20211108,1056,22685,22685,22650,22650,119983
|
|
20211108,1057,22650,22670,22645,22670,29538
|
|
20211108,1058,22670,22685,22665,22675,7102
|
|
20211108,1059,22680,22700,22675,22680,39811
|
|
20211108,1100,22685,22685,22660,22670,11381
|
|
20211108,1101,22660,22685,22655,22685,30381
|
|
20211108,1102,22680,22685,22645,22660,50835
|
|
20211108,1103,22655,22665,22650,22655,13312
|
|
20211108,1104,22655,22660,22645,22655,42823
|
|
20211108,1105,22655,22685,22650,22675,31802
|
|
20211108,1106,22670,22680,22665,22675,15157
|
|
20211108,1107,22675,22685,22670,22675,41513
|
|
20211108,1108,22675,22685,22675,22685,7726
|
|
20211108,1109,22685,22710,22685,22700,75690
|
|
20211108,1110,22705,22735,22700,22720,67890
|
|
20211108,1111,22720,22720,22705,22715,11408
|
|
20211108,1112,22710,22710,22690,22690,33400
|
|
20211108,1113,22690,22690,22670,22675,43110
|
|
20211108,1114,22670,22680,22670,22675,9937
|
|
20211108,1115,22675,22685,22670,22685,11877
|
|
20211108,1116,22680,22690,22655,22685,32583
|
|
20211108,1117,22685,22705,22680,22695,24201
|
|
20211108,1118,22695,22700,22675,22685,16684
|
|
20211108,1119,22690,22715,22685,22705,16713
|
|
20211108,1120,22705,22745,22700,22735,44055
|
|
20211108,1121,22735,22745,22720,22720,16146
|
|
20211108,1122,22720,22730,22710,22710,25187
|
|
20211108,1123,22710,22720,22695,22710,20421
|
|
20211108,1124,22710,22735,22705,22720,50505
|
|
20211108,1125,22720,22750,22720,22725,46396
|
|
20211108,1126,22725,22740,22725,22735,22233
|
|
20211108,1127,22735,22765,22730,22760,81841
|
|
20211108,1128,22765,22780,22760,22765,65829
|
|
20211108,1129,22765,22770,22755,22765,13090
|
|
20211108,1130,22770,22775,22750,22760,55685
|
|
20211108,1131,22765,22775,22755,22775,30811
|
|
20211108,1132,22775,22785,22765,22775,34263
|
|
20211108,1133,22775,22780,22770,22775,14762
|
|
20211108,1134,22775,22780,22760,22770,17879
|
|
20211108,1135,22770,22770,22760,22765,5811
|
|
20211108,1136,22760,22765,22740,22740,17584
|
|
20211108,1137,22745,22765,22745,22755,14286
|
|
20211108,1138,22750,22750,22725,22730,42372
|
|
20211108,1139,22740,22740,22725,22730,8876
|
|
20211108,1140,22735,22750,22735,22750,20403
|
|
20211108,1141,22740,22755,22735,22740,9103
|
|
20211108,1142,22740,22740,22730,22735,4530
|
|
20211108,1143,22735,22740,22725,22735,14794
|
|
20211108,1144,22735,22735,22725,22725,8955
|
|
20211108,1145,22730,22760,22730,22755,14298
|
|
20211108,1146,22760,22760,22745,22755,4831
|
|
20211108,1147,22755,22775,22755,22765,7413
|
|
20211108,1148,22760,22765,22755,22765,10066
|
|
20211108,1149,22765,22770,22745,22745,18481
|
|
20211108,1150,22750,22750,22725,22730,11897
|
|
20211108,1151,22725,22735,22720,22720,9178
|
|
20211108,1152,22730,22750,22725,22745,4805
|
|
20211108,1153,22745,22755,22745,22745,8304
|
|
20211108,1154,22740,22750,22730,22735,8865
|
|
20211108,1155,22735,22740,22730,22735,13065
|
|
20211108,1156,22735,22760,22730,22755,15788
|
|
20211108,1157,22760,22765,22755,22755,36168
|
|
20211108,1158,22755,22755,22745,22755,6156
|
|
20211108,1159,22755,22755,22735,22755,23313
|
|
20211108,1200,22750,22760,22750,22755,10945
|
|
20211108,1201,22755,22760,22730,22730,9584
|
|
20211108,1202,22730,22735,22725,22730,2925
|
|
20211108,1203,22730,22730,22720,22720,22280
|
|
20211108,1204,22725,22725,22705,22710,18025
|
|
20211108,1205,22705,22720,22705,22715,11910
|
|
20211108,1206,22715,22725,22715,22725,5936
|
|
20211108,1207,22730,22730,22725,22730,30075
|
|
20211108,1208,22730,22735,22720,22720,6123
|
|
20211108,1209,22720,22720,22700,22705,15896
|
|
20211108,1210,22705,22715,22700,22710,7244
|
|
20211108,1211,22715,22720,22710,22715,2155
|
|
20211108,1212,22710,22725,22710,22720,4753
|
|
20211108,1213,22720,22730,22720,22730,4379
|
|
20211108,1214,22730,22735,22725,22730,17192
|
|
20211108,1215,22730,22730,22720,22730,1143
|
|
20211108,1216,22730,22755,22730,22755,19186
|
|
20211108,1217,22755,22755,22740,22745,12067
|
|
20211108,1218,22740,22760,22735,22750,24626
|
|
20211108,1219,22755,22755,22735,22740,9169
|
|
20211108,1220,22735,22740,22730,22730,17672
|
|
20211108,1221,22735,22740,22735,22740,7199
|
|
20211108,1222,22740,22755,22740,22750,20670
|
|
20211108,1223,22755,22755,22735,22735,6819
|
|
20211108,1224,22740,22740,22735,22740,2636
|
|
20211108,1225,22740,22740,22730,22730,3769
|
|
20211108,1226,22730,22740,22730,22735,5128
|
|
20211108,1227,22735,22750,22735,22750,5562
|
|
20211108,1228,22750,22760,22750,22755,14205
|
|
20211108,1229,22755,22765,22750,22760,6948
|
|
20211108,1230,22755,22770,22755,22770,22520
|
|
20211108,1231,22770,22770,22755,22760,11921
|
|
20211108,1232,22755,22770,22750,22750,9832
|
|
20211108,1233,22755,22760,22750,22760,1648
|
|
20211108,1234,22755,22755,22745,22750,7702
|
|
20211108,1235,22750,22750,22745,22750,17332
|
|
20211108,1236,22745,22755,22745,22750,4736
|
|
20211108,1237,22755,22765,22755,22755,13624
|
|
20211108,1238,22750,22765,22750,22760,39497
|
|
20211108,1239,22760,22765,22750,22750,25440
|
|
20211108,1240,22755,22755,22735,22740,15297
|
|
20211108,1241,22745,22745,22725,22730,7763
|
|
20211108,1242,22730,22730,22715,22715,28511
|
|
20211108,1243,22715,22720,22690,22695,56965
|
|
20211108,1244,22700,22715,22695,22705,39036
|
|
20211108,1245,22705,22720,22700,22700,16953
|
|
20211108,1246,22700,22710,22695,22710,2387
|
|
20211108,1247,22700,22705,22685,22690,33619
|
|
20211108,1248,22690,22695,22670,22680,43145
|
|
20211108,1249,22675,22695,22675,22685,19315
|
|
20211108,1250,22690,22705,22690,22705,16773
|
|
20211108,1251,22700,22705,22700,22700,13502
|
|
20211108,1252,22700,22715,22700,22715,15666
|
|
20211108,1253,22710,22710,22695,22695,8788
|
|
20211108,1254,22700,22705,22700,22705,3572
|
|
20211108,1255,22700,22700,22690,22690,13007
|
|
20211108,1256,22690,22695,22685,22690,41187
|
|
20211108,1257,22690,22695,22675,22675,32584
|
|
20211108,1258,22675,22685,22670,22685,4731
|
|
20211108,1259,22690,22695,22685,22690,10677
|
|
20211108,1300,22695,22695,22690,22695,18250
|
|
20211108,1301,22690,22705,22690,22695,13888
|
|
20211108,1302,22690,22700,22685,22695,6534
|
|
20211108,1303,22695,22720,22695,22720,21344
|
|
20211108,1304,22710,22715,22705,22710,10762
|
|
20211108,1305,22710,22735,22710,22725,34466
|
|
20211108,1306,22730,22740,22725,22735,40578
|
|
20211108,1307,22735,22740,22720,22730,17219
|
|
20211108,1308,22725,22745,22725,22740,37818
|
|
20211108,1309,22735,22740,22725,22725,6692
|
|
20211108,1310,22730,22735,22720,22725,16267
|
|
20211108,1311,22730,22730,22720,22720,26188
|
|
20211108,1312,22725,22730,22715,22720,11117
|
|
20211108,1313,22720,22730,22720,22730,4192
|
|
20211108,1314,22725,22725,22715,22725,2861
|
|
20211108,1315,22725,22740,22725,22735,12857
|
|
20211108,1316,22730,22740,22730,22735,2374
|
|
20211108,1317,22730,22735,22720,22720,3704
|
|
20211108,1318,22725,22725,22715,22715,14149
|
|
20211108,1319,22715,22720,22710,22715,7742
|
|
20211108,1320,22715,22720,22710,22715,2497
|
|
20211108,1321,22720,22735,22715,22730,16165
|
|
20211108,1322,22735,22735,22725,22730,1907
|
|
20211108,1323,22730,22730,22725,22730,2079
|
|
20211108,1324,22725,22740,22725,22740,8594
|
|
20211108,1325,22730,22760,22730,22755,45648
|
|
20211108,1326,22760,22770,22755,22760,43403
|
|
20211108,1327,22760,22770,22750,22765,20123
|
|
20211108,1328,22765,22820,22760,22815,147981
|
|
20211108,1329,22815,22815,22805,22805,62150
|
|
20211108,1330,22810,22870,22810,22870,166259
|
|
20211108,1331,22865,22870,22845,22865,172668
|
|
20211108,1332,22860,22860,22840,22845,63883
|
|
20211108,1333,22840,22855,22830,22830,57269
|
|
20211108,1334,22840,22850,22835,22850,31485
|
|
20211108,1335,22850,22850,22835,22845,12954
|
|
20211108,1336,22845,22850,22840,22850,13221
|
|
20211108,1337,22850,22870,22850,22870,38718
|
|
20211108,1338,22865,22900,22865,22880,136587
|
|
20211108,1339,22890,22930,22890,22920,203936
|
|
20211108,1340,22925,22970,22925,22960,162031
|
|
20211108,1341,22955,23000,22955,22980,167327
|
|
20211108,1342,22990,23005,22975,22980,110166
|
|
20211108,1343,22985,22995,22955,22960,81347
|
|
20211108,1344,22960,22970,22950,22955,49763
|
|
20211108,1345,22955,22960,22925,22940,29267
|
|
20211108,1346,22935,22940,22895,22895,32285
|
|
20211108,1347,22895,22905,22880,22900,97959
|
|
20211108,1348,22900,22905,22890,22895,86157
|
|
20211108,1349,22895,22900,22885,22895,109892
|
|
20211108,1350,22890,22890,22875,22890,63238
|
|
20211108,1351,22885,22890,22875,22885,9734
|
|
20211108,1352,22885,22895,22865,22870,22636
|
|
20211108,1353,22870,22905,22865,22905,39111
|
|
20211108,1354,22900,22905,22870,22880,20606
|
|
20211108,1355,22880,22885,22850,22855,35319
|
|
20211108,1356,22850,22880,22850,22880,25673
|
|
20211108,1357,22875,22880,22850,22860,82772
|
|
20211108,1358,22860,22870,22845,22860,34698
|
|
20211108,1359,22860,22870,22855,22865,7045
|
|
20211108,1400,22875,22880,22870,22875,30457
|
|
20211108,1401,22870,22910,22870,22905,35622
|
|
20211108,1402,22910,22915,22895,22900,139868
|
|
20211108,1403,22900,22900,22865,22870,34572
|
|
20211108,1404,22875,22875,22860,22875,10578
|
|
20211108,1405,22870,22880,22860,22875,39603
|
|
20211108,1406,22880,22895,22875,22885,25830
|
|
20211108,1407,22880,22905,22880,22895,8975
|
|
20211108,1408,22900,22915,22890,22895,23016
|
|
20211108,1409,22890,22900,22880,22885,15319
|
|
20211108,1410,22885,22890,22880,22885,9201
|
|
20211108,1411,22890,22905,22885,22890,10998
|
|
20211108,1412,22885,22900,22885,22895,12360
|
|
20211108,1413,22895,22915,22885,22910,28142
|
|
20211108,1414,22910,22915,22900,22910,24444
|
|
20211108,1415,22910,22955,22910,22945,56728
|
|
20211108,1416,22945,22965,22945,22960,60469
|
|
20211108,1417,22960,22965,22935,22940,16199
|
|
20211108,1418,22935,22945,22925,22945,123312
|
|
20211108,1419,22945,22960,22935,22945,19442
|
|
20211108,1420,22950,22955,22930,22935,60361
|
|
20211108,1421,22940,22955,22940,22955,13495
|
|
20211108,1422,22955,22975,22950,22950,51379
|
|
20211108,1423,22955,22955,22920,22920,47975
|
|
20211108,1424,22930,22935,22895,22895,32259
|
|
20211108,1425,22905,22925,22900,22920,14568
|
|
20211108,1426,22920,22920,22905,22910,6738
|
|
20211108,1427,22910,22930,22900,22930,23364
|
|
20211108,1428,22925,22940,22925,22925,14971
|
|
20211108,1429,22930,22940,22925,22925,6923
|
|
20211108,1430,22930,22935,22925,22935,3995
|
|
20211108,1431,22935,22980,22935,22980,68292
|
|
20211108,1432,22980,23020,22980,23015,108256
|
|
20211108,1433,23010,23040,23010,23040,78324
|
|
20211108,1434,23035,23055,23025,23040,89475
|
|
20211108,1435,23035,23040,23030,23035,35138
|
|
20211108,1436,23035,23105,23035,23090,212117
|
|
20211108,1437,23090,23095,23060,23085,61816
|
|
20211108,1438,23085,23125,23080,23120,151942
|
|
20211108,1439,23120,23130,23095,23115,102674
|
|
20211108,1440,23110,23140,23110,23120,302673
|
|
20211108,1441,23120,23135,23110,23125,64076
|
|
20211108,1442,23125,23125,23095,23100,68034
|
|
20211108,1443,23100,23120,23090,23115,106769
|
|
20211108,1444,23120,23135,23115,23130,88607
|
|
20211108,1445,23125,23130,23110,23120,49729
|
|
20211108,1446,23115,23120,23105,23115,34032
|
|
20211108,1447,23120,23120,23080,23085,66418
|
|
20211108,1448,23085,23100,23080,23090,16639
|
|
20211108,1449,23090,23100,23070,23095,39356
|
|
20211108,1450,23095,23120,23095,23120,52149
|
|
20211108,1451,23115,23120,23105,23115,38503
|
|
20211108,1452,23115,23155,23110,23155,257153
|
|
20211108,1453,23155,23160,23130,23145,62476
|
|
20211108,1454,23145,23160,23135,23145,63501
|
|
20211108,1455,23145,23160,23140,23155,39755
|
|
20211108,1456,23155,23170,23145,23165,205551
|
|
20211108,1457,23170,23190,23165,23185,257666
|
|
20211108,1458,23190,23190,23165,23170,102318
|
|
20211108,1459,23170,23170,23150,23150,44886
|
|
20211108,1500,23150,23185,23150,23170,47569
|
|
20211108,1501,23170,23200,23160,23170,111777
|
|
20211108,1502,23165,23165,23145,23155,49767
|
|
20211108,1503,23155,23160,23145,23150,15455
|
|
20211108,1504,23150,23170,23150,23155,38509
|
|
20211108,1505,23155,23155,23140,23150,29665
|
|
20211108,1506,23150,23155,23110,23115,67500
|
|
20211108,1507,23115,23135,23115,23120,36941
|
|
20211108,1508,23120,23125,23115,23115,24651
|
|
20211108,1509,23115,23115,23095,23100,27545
|
|
20211108,1510,23100,23110,23085,23105,29535
|
|
20211108,1511,23105,23110,23085,23090,15955
|
|
20211108,1512,23085,23100,23075,23095,33129
|
|
20211108,1513,23095,23100,23090,23095,40492
|
|
20211108,1514,23095,23105,23095,23105,50930
|
|
20211108,1515,23105,23110,23090,23090,38701
|
|
20211108,1516,23090,23095,23070,23070,48679
|
|
20211108,1517,23070,23070,23025,23030,81407
|
|
20211108,1518,23030,23035,23005,23035,51469
|
|
20211108,1519,23035,23045,23025,23030,42503
|
|
20211108,1520,23025,23050,23025,23050,65078
|
|
20211108,1530,23050,23050,23050,23050,133958
|