383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211110,0901,22950,23040,22855,23030,661503
|
|
20211110,0902,23035,23085,22970,23005,188721
|
|
20211110,0903,23010,23070,22980,23070,139703
|
|
20211110,0904,23060,23110,23035,23075,132489
|
|
20211110,0905,23075,23115,23065,23115,104948
|
|
20211110,0906,23115,23160,23100,23100,147933
|
|
20211110,0907,23110,23120,23065,23090,53708
|
|
20211110,0908,23095,23110,22995,23005,68604
|
|
20211110,0909,23005,23035,22965,23010,105760
|
|
20211110,0910,23005,23035,22935,22945,139770
|
|
20211110,0911,22945,22975,22920,22930,99398
|
|
20211110,0912,22930,22940,22890,22920,102064
|
|
20211110,0913,22920,22965,22910,22930,67773
|
|
20211110,0914,22935,22955,22930,22935,29958
|
|
20211110,0915,22935,22980,22930,22975,77217
|
|
20211110,0916,22970,23000,22970,22980,92692
|
|
20211110,0917,22980,22995,22940,22950,43295
|
|
20211110,0918,22945,22955,22930,22940,50358
|
|
20211110,0919,22940,22955,22920,22930,46733
|
|
20211110,0920,22930,22930,22840,22875,568147
|
|
20211110,0921,22880,22895,22845,22885,139806
|
|
20211110,0922,22895,22975,22885,22975,145090
|
|
20211110,0923,22970,22975,22935,22940,68295
|
|
20211110,0924,22940,22955,22925,22935,29693
|
|
20211110,0925,22925,22930,22890,22890,58813
|
|
20211110,0926,22890,22915,22890,22910,58946
|
|
20211110,0927,22905,22935,22900,22905,23666
|
|
20211110,0928,22905,22960,22895,22940,74234
|
|
20211110,0929,22935,22950,22920,22945,41868
|
|
20211110,0930,22950,22970,22930,22935,67775
|
|
20211110,0931,22930,22970,22925,22960,36176
|
|
20211110,0932,22960,23035,22960,23030,156227
|
|
20211110,0933,23030,23070,23025,23030,118914
|
|
20211110,0934,23035,23055,23015,23015,86129
|
|
20211110,0935,23010,23035,23000,23020,80932
|
|
20211110,0936,23010,23075,23010,23060,65096
|
|
20211110,0937,23055,23080,23015,23020,34956
|
|
20211110,0938,23010,23030,23000,23015,64258
|
|
20211110,0939,23020,23025,22970,22970,53288
|
|
20211110,0940,22975,23015,22965,23000,43145
|
|
20211110,0941,23005,23020,22970,22975,29286
|
|
20211110,0942,22975,22980,22960,22975,18224
|
|
20211110,0943,22980,22985,22935,22985,73217
|
|
20211110,0944,22980,23020,22975,23010,40782
|
|
20211110,0945,23020,23020,22990,22990,33150
|
|
20211110,0946,22990,23050,22990,23040,67961
|
|
20211110,0947,23035,23040,23010,23020,43834
|
|
20211110,0948,23020,23035,22975,22985,24304
|
|
20211110,0949,22980,23005,22975,22990,26532
|
|
20211110,0950,22995,23025,22995,23025,36641
|
|
20211110,0951,23020,23040,23015,23040,43776
|
|
20211110,0952,23045,23050,23010,23020,30257
|
|
20211110,0953,23020,23025,23005,23020,14591
|
|
20211110,0954,23020,23040,23015,23035,29593
|
|
20211110,0955,23035,23055,23025,23035,34839
|
|
20211110,0956,23040,23060,23035,23050,19359
|
|
20211110,0957,23045,23095,23045,23090,95389
|
|
20211110,0958,23090,23090,23060,23070,55945
|
|
20211110,0959,23070,23095,23060,23075,273463
|
|
20211110,1000,23075,23075,23055,23055,13576
|
|
20211110,1001,23050,23075,23040,23070,22036
|
|
20211110,1002,23070,23075,23050,23070,22199
|
|
20211110,1003,23075,23105,23070,23075,78009
|
|
20211110,1004,23075,23075,23010,23040,66637
|
|
20211110,1005,23040,23065,23035,23035,24147
|
|
20211110,1006,23040,23070,23025,23035,24261
|
|
20211110,1007,23035,23040,23000,23015,79968
|
|
20211110,1008,23020,23030,22995,22995,22117
|
|
20211110,1009,23000,23010,22985,23010,34662
|
|
20211110,1010,23010,23015,22985,23005,36957
|
|
20211110,1011,23000,23025,22995,22995,13488
|
|
20211110,1012,22995,22995,22960,22960,83948
|
|
20211110,1013,22955,22995,22950,22980,52304
|
|
20211110,1014,22980,22985,22960,22960,15662
|
|
20211110,1015,22960,22995,22960,22980,9707
|
|
20211110,1016,22985,23010,22975,23010,12369
|
|
20211110,1017,23010,23010,22965,22970,42348
|
|
20211110,1018,22970,22985,22960,22985,8614
|
|
20211110,1019,22990,23010,22985,23005,31772
|
|
20211110,1020,23005,23010,22965,22985,48870
|
|
20211110,1021,22985,22985,22955,22970,27041
|
|
20211110,1022,22970,22980,22965,22980,9287
|
|
20211110,1023,22985,22985,22960,22960,14164
|
|
20211110,1024,22960,22980,22955,22965,6958
|
|
20211110,1025,22965,22975,22960,22970,12826
|
|
20211110,1026,22965,22965,22930,22935,94278
|
|
20211110,1027,22935,22940,22920,22930,48142
|
|
20211110,1028,22930,22955,22920,22925,33743
|
|
20211110,1029,22920,22930,22900,22910,67775
|
|
20211110,1030,22910,22920,22895,22910,154377
|
|
20211110,1031,22905,22930,22890,22905,55040
|
|
20211110,1032,22900,22900,22860,22885,180068
|
|
20211110,1033,22890,22890,22870,22880,78310
|
|
20211110,1034,22885,22930,22885,22910,43159
|
|
20211110,1035,22920,22935,22905,22925,13575
|
|
20211110,1036,22930,22935,22915,22930,14117
|
|
20211110,1037,22930,22950,22920,22920,58038
|
|
20211110,1038,22925,22930,22905,22910,23496
|
|
20211110,1039,22910,22920,22910,22915,31645
|
|
20211110,1040,22920,22920,22895,22915,33025
|
|
20211110,1041,22915,22915,22875,22895,52015
|
|
20211110,1042,22895,22905,22885,22905,19812
|
|
20211110,1043,22900,22915,22900,22900,31950
|
|
20211110,1044,22905,22915,22890,22890,51193
|
|
20211110,1045,22890,22890,22870,22870,29317
|
|
20211110,1046,22870,22880,22850,22850,283437
|
|
20211110,1047,22850,22850,22800,22820,428646
|
|
20211110,1048,22820,22825,22785,22805,215625
|
|
20211110,1049,22805,22840,22795,22830,70703
|
|
20211110,1050,22830,22840,22815,22840,69974
|
|
20211110,1051,22840,22860,22815,22825,57832
|
|
20211110,1052,22825,22840,22815,22820,17957
|
|
20211110,1053,22825,22840,22815,22825,16292
|
|
20211110,1054,22825,22845,22820,22840,45306
|
|
20211110,1055,22840,22870,22840,22860,59752
|
|
20211110,1056,22865,22870,22845,22855,61473
|
|
20211110,1057,22860,22870,22845,22850,39248
|
|
20211110,1058,22850,22885,22850,22875,72570
|
|
20211110,1059,22875,22880,22855,22855,53540
|
|
20211110,1100,22855,22860,22840,22840,69736
|
|
20211110,1101,22850,22860,22840,22840,13773
|
|
20211110,1102,22850,22860,22840,22845,24251
|
|
20211110,1103,22840,22855,22835,22850,12321
|
|
20211110,1104,22845,22850,22820,22835,54460
|
|
20211110,1105,22835,22835,22820,22820,56697
|
|
20211110,1106,22825,22825,22805,22825,184710
|
|
20211110,1107,22820,22845,22815,22845,39434
|
|
20211110,1108,22840,22860,22835,22845,37608
|
|
20211110,1109,22845,22845,22830,22840,30285
|
|
20211110,1110,22845,22850,22825,22830,32883
|
|
20211110,1111,22830,22830,22810,22825,30966
|
|
20211110,1112,22820,22835,22820,22830,20481
|
|
20211110,1113,22830,22830,22795,22795,111617
|
|
20211110,1114,22800,22815,22790,22810,135364
|
|
20211110,1115,22815,22820,22805,22810,15813
|
|
20211110,1116,22810,22815,22790,22795,33986
|
|
20211110,1117,22795,22795,22780,22785,90236
|
|
20211110,1118,22785,22795,22775,22795,53376
|
|
20211110,1119,22795,22820,22790,22805,32267
|
|
20211110,1120,22805,22830,22805,22830,32057
|
|
20211110,1121,22825,22830,22815,22820,28480
|
|
20211110,1122,22820,22825,22815,22815,36339
|
|
20211110,1123,22815,22825,22795,22795,25923
|
|
20211110,1124,22800,22810,22790,22790,24993
|
|
20211110,1125,22795,22805,22790,22805,8716
|
|
20211110,1126,22800,22800,22795,22795,8976
|
|
20211110,1127,22795,22820,22790,22805,45747
|
|
20211110,1128,22810,22825,22805,22820,20837
|
|
20211110,1129,22820,22835,22815,22830,22685
|
|
20211110,1130,22830,22835,22815,22815,23089
|
|
20211110,1131,22815,22835,22815,22835,16051
|
|
20211110,1132,22830,22830,22810,22820,17060
|
|
20211110,1133,22820,22830,22820,22825,15733
|
|
20211110,1134,22820,22820,22800,22805,42631
|
|
20211110,1135,22805,22805,22780,22785,54639
|
|
20211110,1136,22785,22795,22760,22760,237264
|
|
20211110,1137,22770,22780,22750,22755,205756
|
|
20211110,1138,22755,22760,22730,22735,111276
|
|
20211110,1139,22740,22750,22730,22745,64392
|
|
20211110,1140,22740,22745,22710,22720,84105
|
|
20211110,1141,22715,22720,22690,22695,200476
|
|
20211110,1142,22695,22710,22695,22705,46123
|
|
20211110,1143,22705,22720,22700,22720,55837
|
|
20211110,1144,22720,22725,22710,22720,37725
|
|
20211110,1145,22720,22725,22715,22720,38581
|
|
20211110,1146,22720,22725,22710,22715,40034
|
|
20211110,1147,22720,22720,22705,22715,26999
|
|
20211110,1148,22710,22725,22710,22720,26714
|
|
20211110,1149,22720,22720,22695,22715,63973
|
|
20211110,1150,22710,22720,22705,22715,46423
|
|
20211110,1151,22715,22725,22710,22715,64317
|
|
20211110,1152,22710,22720,22700,22705,72120
|
|
20211110,1153,22705,22715,22665,22670,334818
|
|
20211110,1154,22670,22700,22665,22700,58247
|
|
20211110,1155,22700,22730,22700,22730,79102
|
|
20211110,1156,22730,22740,22720,22730,47656
|
|
20211110,1157,22725,22725,22710,22725,21692
|
|
20211110,1158,22725,22745,22720,22720,90785
|
|
20211110,1159,22720,22725,22710,22720,16139
|
|
20211110,1200,22725,22740,22720,22730,24930
|
|
20211110,1201,22730,22745,22725,22730,31522
|
|
20211110,1202,22730,22730,22715,22715,16276
|
|
20211110,1203,22715,22725,22710,22715,19790
|
|
20211110,1204,22715,22725,22715,22720,4544
|
|
20211110,1205,22720,22730,22720,22730,10898
|
|
20211110,1206,22730,22755,22725,22740,189138
|
|
20211110,1207,22740,22750,22735,22750,12482
|
|
20211110,1208,22745,22750,22725,22730,12086
|
|
20211110,1209,22735,22740,22720,22720,7235
|
|
20211110,1210,22725,22725,22710,22720,29959
|
|
20211110,1211,22720,22730,22710,22730,54898
|
|
20211110,1212,22730,22740,22725,22730,12772
|
|
20211110,1213,22730,22745,22725,22735,24328
|
|
20211110,1214,22735,22735,22720,22725,10635
|
|
20211110,1215,22730,22735,22725,22730,58949
|
|
20211110,1216,22735,22740,22725,22730,21598
|
|
20211110,1217,22730,22730,22720,22720,26850
|
|
20211110,1218,22720,22725,22705,22715,21288
|
|
20211110,1219,22710,22710,22690,22695,112068
|
|
20211110,1220,22705,22725,22695,22720,56701
|
|
20211110,1221,22725,22745,22715,22735,57424
|
|
20211110,1222,22740,22740,22730,22735,77228
|
|
20211110,1223,22740,22740,22730,22735,4583
|
|
20211110,1224,22735,22750,22735,22740,30589
|
|
20211110,1225,22740,22765,22740,22750,77310
|
|
20211110,1226,22755,22755,22740,22745,6529
|
|
20211110,1227,22745,22755,22740,22740,59803
|
|
20211110,1228,22745,22760,22735,22760,33999
|
|
20211110,1229,22755,22775,22755,22765,39538
|
|
20211110,1230,22765,22790,22765,22785,36259
|
|
20211110,1231,22780,22780,22760,22760,12415
|
|
20211110,1232,22765,22775,22755,22770,23271
|
|
20211110,1233,22775,22775,22760,22760,12914
|
|
20211110,1234,22760,22765,22750,22755,18510
|
|
20211110,1235,22755,22755,22735,22740,25080
|
|
20211110,1236,22740,22755,22735,22750,6250
|
|
20211110,1237,22750,22760,22750,22755,14540
|
|
20211110,1238,22755,22760,22740,22745,7343
|
|
20211110,1239,22745,22750,22735,22740,13389
|
|
20211110,1240,22745,22745,22735,22740,9349
|
|
20211110,1241,22740,22750,22730,22740,16058
|
|
20211110,1242,22735,22755,22725,22755,23443
|
|
20211110,1243,22755,22755,22740,22745,3019
|
|
20211110,1244,22745,22745,22735,22745,8551
|
|
20211110,1245,22740,22750,22735,22750,15334
|
|
20211110,1246,22750,22750,22740,22745,7978
|
|
20211110,1247,22745,22750,22745,22750,12269
|
|
20211110,1248,22750,22780,22745,22765,18124
|
|
20211110,1249,22765,22770,22750,22750,8298
|
|
20211110,1250,22750,22760,22740,22750,10564
|
|
20211110,1251,22750,22760,22745,22760,4129
|
|
20211110,1252,22760,22765,22755,22755,7548
|
|
20211110,1253,22760,22760,22745,22745,22772
|
|
20211110,1254,22740,22750,22740,22740,5424
|
|
20211110,1255,22740,22740,22720,22730,41243
|
|
20211110,1256,22730,22740,22730,22735,4919
|
|
20211110,1257,22730,22745,22725,22745,24437
|
|
20211110,1258,22740,22755,22740,22755,24472
|
|
20211110,1259,22750,22760,22750,22750,37157
|
|
20211110,1300,22760,22760,22745,22755,15660
|
|
20211110,1301,22755,22760,22750,22760,6236
|
|
20211110,1302,22760,22760,22745,22750,5471
|
|
20211110,1303,22745,22760,22745,22755,50046
|
|
20211110,1304,22760,22760,22735,22740,10565
|
|
20211110,1305,22735,22740,22725,22730,32779
|
|
20211110,1306,22730,22735,22720,22720,61539
|
|
20211110,1307,22720,22730,22720,22725,9671
|
|
20211110,1308,22730,22740,22725,22725,18949
|
|
20211110,1309,22725,22730,22710,22710,138775
|
|
20211110,1310,22710,22710,22690,22695,58096
|
|
20211110,1311,22695,22710,22685,22695,50587
|
|
20211110,1312,22700,22705,22690,22705,16498
|
|
20211110,1313,22705,22705,22675,22680,60730
|
|
20211110,1314,22675,22685,22665,22680,62663
|
|
20211110,1315,22680,22690,22675,22690,21047
|
|
20211110,1316,22690,22695,22680,22680,39963
|
|
20211110,1317,22680,22680,22655,22660,67429
|
|
20211110,1318,22660,22675,22660,22670,44194
|
|
20211110,1319,22670,22675,22660,22665,70009
|
|
20211110,1320,22670,22670,22655,22660,34557
|
|
20211110,1321,22665,22675,22640,22645,138295
|
|
20211110,1322,22650,22665,22645,22660,34441
|
|
20211110,1323,22655,22660,22635,22635,46776
|
|
20211110,1324,22640,22655,22635,22650,31577
|
|
20211110,1325,22650,22655,22645,22650,17481
|
|
20211110,1326,22650,22650,22640,22640,16494
|
|
20211110,1327,22645,22670,22645,22665,37236
|
|
20211110,1328,22665,22680,22665,22675,25432
|
|
20211110,1329,22670,22670,22655,22660,14655
|
|
20211110,1330,22660,22670,22660,22670,25591
|
|
20211110,1331,22665,22670,22655,22665,18412
|
|
20211110,1332,22665,22675,22660,22665,25583
|
|
20211110,1333,22665,22670,22660,22665,24894
|
|
20211110,1334,22660,22660,22645,22645,79787
|
|
20211110,1335,22645,22655,22645,22650,25584
|
|
20211110,1336,22650,22670,22650,22665,10783
|
|
20211110,1337,22660,22670,22650,22660,27615
|
|
20211110,1338,22660,22660,22650,22650,20257
|
|
20211110,1339,22650,22650,22640,22640,74982
|
|
20211110,1340,22640,22645,22625,22645,40415
|
|
20211110,1341,22645,22650,22615,22620,43619
|
|
20211110,1342,22620,22630,22615,22625,26565
|
|
20211110,1343,22625,22625,22605,22610,62107
|
|
20211110,1344,22605,22625,22605,22620,59171
|
|
20211110,1345,22620,22625,22610,22625,50114
|
|
20211110,1346,22625,22635,22620,22630,86575
|
|
20211110,1347,22630,22630,22615,22625,63590
|
|
20211110,1348,22625,22635,22620,22625,60745
|
|
20211110,1349,22630,22630,22615,22620,15301
|
|
20211110,1350,22620,22650,22615,22645,38250
|
|
20211110,1351,22645,22660,22645,22660,62173
|
|
20211110,1352,22655,22660,22645,22655,22575
|
|
20211110,1353,22650,22660,22645,22655,17767
|
|
20211110,1354,22655,22670,22655,22660,84209
|
|
20211110,1355,22660,22665,22655,22665,6292
|
|
20211110,1356,22665,22675,22665,22665,67949
|
|
20211110,1357,22665,22670,22660,22670,21206
|
|
20211110,1358,22665,22685,22665,22680,59879
|
|
20211110,1359,22680,22695,22675,22680,64864
|
|
20211110,1400,22680,22690,22675,22690,10739
|
|
20211110,1401,22685,22690,22670,22675,26694
|
|
20211110,1402,22675,22710,22675,22690,105655
|
|
20211110,1403,22690,22695,22675,22685,26943
|
|
20211110,1404,22680,22690,22680,22690,13875
|
|
20211110,1405,22690,22695,22685,22685,13674
|
|
20211110,1406,22690,22695,22680,22695,11437
|
|
20211110,1407,22690,22705,22690,22690,30061
|
|
20211110,1408,22695,22700,22690,22690,13238
|
|
20211110,1409,22695,22695,22685,22690,53780
|
|
20211110,1410,22690,22710,22685,22695,25543
|
|
20211110,1411,22695,22700,22685,22695,31169
|
|
20211110,1412,22700,22730,22700,22720,59077
|
|
20211110,1413,22725,22725,22710,22715,47301
|
|
20211110,1414,22715,22725,22705,22715,86738
|
|
20211110,1415,22715,22720,22710,22710,5315
|
|
20211110,1416,22715,22720,22700,22705,21032
|
|
20211110,1417,22705,22710,22680,22680,79444
|
|
20211110,1418,22680,22695,22680,22695,22695
|
|
20211110,1419,22695,22695,22680,22680,7449
|
|
20211110,1420,22685,22690,22675,22685,13026
|
|
20211110,1421,22685,22685,22665,22675,35179
|
|
20211110,1422,22675,22690,22675,22685,11586
|
|
20211110,1423,22690,22700,22680,22700,48092
|
|
20211110,1424,22700,22715,22695,22705,24637
|
|
20211110,1425,22705,22715,22700,22715,21622
|
|
20211110,1426,22715,22720,22700,22705,19248
|
|
20211110,1427,22705,22710,22700,22705,15951
|
|
20211110,1428,22705,22715,22705,22710,20822
|
|
20211110,1429,22710,22755,22710,22750,216587
|
|
20211110,1430,22745,22750,22730,22735,41745
|
|
20211110,1431,22735,22745,22735,22735,46322
|
|
20211110,1432,22735,22750,22720,22745,91958
|
|
20211110,1433,22745,22755,22735,22740,58739
|
|
20211110,1434,22740,22745,22735,22740,13438
|
|
20211110,1435,22730,22735,22710,22715,43713
|
|
20211110,1436,22715,22725,22715,22720,44999
|
|
20211110,1437,22720,22720,22695,22705,94988
|
|
20211110,1438,22700,22700,22690,22695,21585
|
|
20211110,1439,22695,22710,22695,22710,18101
|
|
20211110,1440,22705,22720,22705,22715,30091
|
|
20211110,1441,22720,22725,22710,22720,36728
|
|
20211110,1442,22720,22730,22715,22725,42575
|
|
20211110,1443,22725,22735,22720,22720,50761
|
|
20211110,1444,22720,22725,22710,22710,12641
|
|
20211110,1445,22710,22715,22705,22710,27729
|
|
20211110,1446,22710,22715,22710,22710,11481
|
|
20211110,1447,22705,22720,22695,22715,45976
|
|
20211110,1448,22715,22725,22715,22720,39569
|
|
20211110,1449,22720,22725,22720,22725,4406
|
|
20211110,1450,22725,22730,22710,22715,22409
|
|
20211110,1451,22710,22715,22705,22705,18984
|
|
20211110,1452,22705,22705,22680,22690,40083
|
|
20211110,1453,22695,22695,22685,22690,16264
|
|
20211110,1454,22690,22695,22685,22690,14955
|
|
20211110,1455,22690,22690,22675,22685,42181
|
|
20211110,1456,22680,22685,22665,22680,31175
|
|
20211110,1457,22680,22690,22680,22690,16740
|
|
20211110,1458,22690,22695,22670,22670,38369
|
|
20211110,1459,22670,22675,22665,22670,5485
|
|
20211110,1500,22670,22675,22665,22675,37762
|
|
20211110,1501,22675,22675,22660,22665,47895
|
|
20211110,1502,22670,22685,22665,22680,22616
|
|
20211110,1503,22680,22680,22665,22665,15005
|
|
20211110,1504,22670,22670,22660,22660,33269
|
|
20211110,1505,22660,22670,22650,22665,53914
|
|
20211110,1506,22665,22670,22660,22670,11654
|
|
20211110,1507,22665,22670,22660,22660,9895
|
|
20211110,1508,22665,22690,22660,22685,31780
|
|
20211110,1509,22685,22690,22680,22690,7679
|
|
20211110,1510,22685,22710,22685,22695,48111
|
|
20211110,1511,22700,22705,22685,22690,9650
|
|
20211110,1512,22690,22690,22680,22680,10528
|
|
20211110,1513,22680,22690,22675,22690,11248
|
|
20211110,1514,22690,22690,22675,22675,12895
|
|
20211110,1515,22670,22675,22670,22675,15966
|
|
20211110,1516,22675,22685,22665,22680,10678
|
|
20211110,1517,22680,22680,22670,22675,28769
|
|
20211110,1518,22670,22680,22670,22680,18002
|
|
20211110,1519,22675,22680,22675,22680,15523
|
|
20211110,1520,22675,22695,22675,22695,88816
|
|
20211110,1530,22670,22670,22670,22670,204748
|