383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211111,0901,22355,22390,22335,22350,380818
|
|
20211111,0902,22340,22345,22235,22265,198876
|
|
20211111,0903,22260,22305,22240,22305,173303
|
|
20211111,0904,22305,22415,22295,22365,211901
|
|
20211111,0905,22365,22365,22265,22280,159615
|
|
20211111,0906,22275,22345,22265,22335,124889
|
|
20211111,0907,22340,22345,22295,22325,142492
|
|
20211111,0908,22310,22335,22305,22315,85370
|
|
20211111,0909,22320,22375,22315,22375,76908
|
|
20211111,0910,22370,22400,22345,22350,186300
|
|
20211111,0911,22345,22390,22345,22380,93837
|
|
20211111,0912,22375,22405,22365,22380,92019
|
|
20211111,0913,22375,22420,22370,22380,84068
|
|
20211111,0914,22380,22390,22340,22345,107666
|
|
20211111,0915,22350,22370,22330,22370,201025
|
|
20211111,0916,22365,22390,22360,22365,138931
|
|
20211111,0917,22365,22370,22335,22340,130790
|
|
20211111,0918,22340,22345,22320,22325,226268
|
|
20211111,0919,22330,22360,22305,22350,209719
|
|
20211111,0920,22350,22360,22290,22290,326949
|
|
20211111,0921,22300,22335,22285,22320,27203
|
|
20211111,0922,22320,22345,22305,22325,63123
|
|
20211111,0923,22325,22370,22320,22350,79102
|
|
20211111,0924,22350,22355,22335,22355,51593
|
|
20211111,0925,22360,22375,22340,22360,48287
|
|
20211111,0926,22365,22375,22355,22360,21623
|
|
20211111,0927,22365,22370,22345,22365,26856
|
|
20211111,0928,22370,22390,22370,22370,69563
|
|
20211111,0929,22370,22395,22365,22385,62658
|
|
20211111,0930,22385,22415,22385,22415,110079
|
|
20211111,0931,22415,22470,22410,22470,182799
|
|
20211111,0932,22470,22520,22465,22495,216178
|
|
20211111,0933,22490,22495,22450,22475,73709
|
|
20211111,0934,22475,22485,22425,22425,55990
|
|
20211111,0935,22425,22445,22420,22435,62698
|
|
20211111,0936,22430,22470,22425,22455,32575
|
|
20211111,0937,22455,22465,22420,22425,83645
|
|
20211111,0938,22430,22440,22415,22420,40519
|
|
20211111,0939,22420,22440,22410,22430,48144
|
|
20211111,0940,22430,22435,22390,22395,63318
|
|
20211111,0941,22395,22455,22395,22450,49451
|
|
20211111,0942,22450,22455,22415,22425,26392
|
|
20211111,0943,22420,22430,22405,22415,45179
|
|
20211111,0944,22410,22425,22390,22405,43646
|
|
20211111,0945,22400,22405,22370,22400,92570
|
|
20211111,0946,22395,22430,22395,22395,56139
|
|
20211111,0947,22395,22415,22385,22410,21598
|
|
20211111,0948,22415,22425,22405,22415,18257
|
|
20211111,0949,22420,22460,22410,22455,92613
|
|
20211111,0950,22455,22455,22420,22440,21708
|
|
20211111,0951,22440,22440,22420,22430,17302
|
|
20211111,0952,22430,22430,22400,22420,40130
|
|
20211111,0953,22410,22435,22410,22420,9914
|
|
20211111,0954,22415,22415,22385,22390,62107
|
|
20211111,0955,22385,22420,22380,22405,20607
|
|
20211111,0956,22405,22425,22400,22410,7816
|
|
20211111,0957,22410,22415,22390,22395,41998
|
|
20211111,0958,22400,22410,22390,22410,17749
|
|
20211111,0959,22410,22415,22400,22415,26160
|
|
20211111,1000,22405,22405,22390,22390,23140
|
|
20211111,1001,22395,22415,22380,22390,34538
|
|
20211111,1002,22395,22410,22380,22410,46647
|
|
20211111,1003,22405,22430,22400,22420,53070
|
|
20211111,1004,22415,22425,22410,22410,13972
|
|
20211111,1005,22410,22410,22385,22385,29425
|
|
20211111,1006,22385,22395,22370,22385,35854
|
|
20211111,1007,22385,22385,22360,22365,58306
|
|
20211111,1008,22365,22385,22365,22375,28145
|
|
20211111,1009,22375,22375,22340,22360,135003
|
|
20211111,1010,22360,22375,22360,22370,16018
|
|
20211111,1011,22365,22385,22365,22370,28331
|
|
20211111,1012,22370,22370,22330,22365,224902
|
|
20211111,1013,22365,22370,22340,22340,31069
|
|
20211111,1014,22340,22345,22300,22325,126418
|
|
20211111,1015,22325,22325,22290,22300,170160
|
|
20211111,1016,22295,22350,22290,22345,59185
|
|
20211111,1017,22350,22360,22340,22345,50540
|
|
20211111,1018,22350,22355,22330,22340,27390
|
|
20211111,1019,22340,22365,22335,22350,36212
|
|
20211111,1020,22345,22345,22340,22340,10480
|
|
20211111,1021,22345,22345,22310,22320,35229
|
|
20211111,1022,22320,22325,22310,22320,17799
|
|
20211111,1023,22315,22345,22315,22345,26135
|
|
20211111,1024,22345,22350,22325,22350,13063
|
|
20211111,1025,22350,22350,22335,22345,33884
|
|
20211111,1026,22345,22360,22330,22335,41149
|
|
20211111,1027,22335,22335,22315,22320,30796
|
|
20211111,1028,22325,22325,22290,22295,80600
|
|
20211111,1029,22305,22315,22300,22305,14212
|
|
20211111,1030,22310,22340,22305,22340,36199
|
|
20211111,1031,22340,22340,22300,22315,93702
|
|
20211111,1032,22320,22340,22320,22335,17850
|
|
20211111,1033,22325,22355,22325,22350,26199
|
|
20211111,1034,22350,22360,22345,22350,31227
|
|
20211111,1035,22345,22385,22345,22385,71446
|
|
20211111,1036,22385,22410,22380,22385,75324
|
|
20211111,1037,22385,22390,22365,22385,49090
|
|
20211111,1038,22390,22395,22375,22385,31875
|
|
20211111,1039,22390,22410,22390,22405,57344
|
|
20211111,1040,22405,22405,22380,22390,45898
|
|
20211111,1041,22385,22390,22365,22375,20945
|
|
20211111,1042,22380,22380,22340,22355,43002
|
|
20211111,1043,22360,22365,22355,22355,17073
|
|
20211111,1044,22360,22370,22355,22365,8002
|
|
20211111,1045,22365,22395,22365,22365,38290
|
|
20211111,1046,22360,22380,22340,22380,52310
|
|
20211111,1047,22380,22405,22375,22385,20845
|
|
20211111,1048,22380,22390,22370,22385,14601
|
|
20211111,1049,22385,22410,22385,22405,20190
|
|
20211111,1050,22400,22425,22395,22425,84647
|
|
20211111,1051,22425,22450,22415,22420,75780
|
|
20211111,1052,22415,22425,22410,22420,10035
|
|
20211111,1053,22420,22425,22410,22420,21213
|
|
20211111,1054,22420,22425,22405,22420,23611
|
|
20211111,1055,22415,22430,22415,22420,13868
|
|
20211111,1056,22425,22435,22420,22425,31235
|
|
20211111,1057,22430,22445,22430,22435,20968
|
|
20211111,1058,22435,22475,22435,22450,53007
|
|
20211111,1059,22455,22515,22455,22500,122489
|
|
20211111,1100,22505,22515,22490,22505,66763
|
|
20211111,1101,22505,22515,22480,22480,24815
|
|
20211111,1102,22485,22500,22485,22495,24866
|
|
20211111,1103,22495,22505,22480,22490,54761
|
|
20211111,1104,22495,22505,22480,22495,52808
|
|
20211111,1105,22490,22500,22485,22495,9639
|
|
20211111,1106,22495,22525,22495,22505,43976
|
|
20211111,1107,22510,22520,22505,22515,40948
|
|
20211111,1108,22520,22555,22515,22545,82883
|
|
20211111,1109,22540,22550,22535,22545,8593
|
|
20211111,1110,22540,22565,22540,22540,62591
|
|
20211111,1111,22540,22550,22510,22515,44935
|
|
20211111,1112,22520,22520,22505,22510,17731
|
|
20211111,1113,22510,22520,22505,22520,22729
|
|
20211111,1114,22520,22525,22515,22525,10400
|
|
20211111,1115,22520,22540,22520,22540,18471
|
|
20211111,1116,22545,22545,22515,22515,42284
|
|
20211111,1117,22510,22530,22510,22525,11025
|
|
20211111,1118,22520,22530,22515,22520,32615
|
|
20211111,1119,22525,22525,22510,22515,21332
|
|
20211111,1120,22515,22515,22510,22510,8733
|
|
20211111,1121,22510,22520,22510,22515,5914
|
|
20211111,1122,22520,22520,22495,22500,19989
|
|
20211111,1123,22500,22500,22485,22490,25128
|
|
20211111,1124,22490,22505,22480,22500,26474
|
|
20211111,1125,22500,22500,22485,22495,2318
|
|
20211111,1126,22490,22495,22485,22485,5330
|
|
20211111,1127,22485,22520,22475,22510,9443
|
|
20211111,1128,22505,22515,22505,22505,5502
|
|
20211111,1129,22510,22520,22505,22515,12000
|
|
20211111,1130,22515,22515,22485,22485,14164
|
|
20211111,1131,22485,22520,22485,22510,39547
|
|
20211111,1132,22505,22515,22505,22505,2485
|
|
20211111,1133,22510,22515,22505,22505,15025
|
|
20211111,1134,22505,22505,22485,22490,10548
|
|
20211111,1135,22490,22495,22485,22495,15018
|
|
20211111,1136,22500,22505,22495,22505,6427
|
|
20211111,1137,22505,22505,22490,22495,8341
|
|
20211111,1138,22495,22510,22495,22505,32785
|
|
20211111,1139,22510,22530,22505,22530,31113
|
|
20211111,1140,22530,22530,22520,22525,16572
|
|
20211111,1141,22530,22535,22520,22530,6247
|
|
20211111,1142,22530,22530,22515,22530,14194
|
|
20211111,1143,22525,22550,22525,22540,12365
|
|
20211111,1144,22545,22545,22520,22525,10267
|
|
20211111,1145,22525,22535,22520,22520,3406
|
|
20211111,1146,22520,22535,22510,22520,16833
|
|
20211111,1147,22520,22520,22510,22510,5234
|
|
20211111,1148,22510,22510,22500,22500,22695
|
|
20211111,1149,22495,22495,22465,22470,35793
|
|
20211111,1150,22475,22485,22465,22470,22282
|
|
20211111,1151,22465,22480,22460,22475,10079
|
|
20211111,1152,22475,22475,22455,22465,28421
|
|
20211111,1153,22460,22475,22460,22475,12872
|
|
20211111,1154,22475,22480,22455,22465,14968
|
|
20211111,1155,22460,22475,22460,22470,3859
|
|
20211111,1156,22470,22480,22470,22470,8166
|
|
20211111,1157,22470,22470,22455,22455,9378
|
|
20211111,1158,22460,22470,22445,22465,29161
|
|
20211111,1159,22460,22475,22455,22470,6637
|
|
20211111,1200,22475,22495,22475,22490,19355
|
|
20211111,1201,22490,22495,22470,22480,11346
|
|
20211111,1202,22480,22485,22465,22470,4500
|
|
20211111,1203,22475,22475,22460,22465,5301
|
|
20211111,1204,22470,22470,22450,22465,9207
|
|
20211111,1205,22460,22460,22445,22455,12611
|
|
20211111,1206,22460,22465,22455,22465,7132
|
|
20211111,1207,22465,22475,22460,22465,28534
|
|
20211111,1208,22465,22470,22460,22465,5181
|
|
20211111,1209,22470,22475,22465,22475,11981
|
|
20211111,1210,22470,22470,22455,22460,11646
|
|
20211111,1211,22460,22470,22460,22470,6200
|
|
20211111,1212,22475,22480,22465,22480,5803
|
|
20211111,1213,22475,22475,22470,22470,4407
|
|
20211111,1214,22470,22475,22470,22470,53221
|
|
20211111,1215,22470,22470,22455,22455,13377
|
|
20211111,1216,22460,22465,22455,22460,1511
|
|
20211111,1217,22465,22470,22465,22465,6603
|
|
20211111,1218,22465,22465,22450,22455,9981
|
|
20211111,1219,22450,22465,22450,22460,3651
|
|
20211111,1220,22460,22475,22460,22470,3440
|
|
20211111,1221,22470,22470,22465,22470,5888
|
|
20211111,1222,22470,22470,22460,22465,3306
|
|
20211111,1223,22465,22475,22465,22475,3311
|
|
20211111,1224,22470,22495,22470,22495,14216
|
|
20211111,1225,22495,22515,22495,22500,32347
|
|
20211111,1226,22495,22505,22490,22490,48209
|
|
20211111,1227,22490,22495,22475,22475,11758
|
|
20211111,1228,22475,22480,22470,22475,3825
|
|
20211111,1229,22475,22480,22465,22465,6560
|
|
20211111,1230,22470,22475,22465,22470,6337
|
|
20211111,1231,22470,22470,22435,22435,84779
|
|
20211111,1232,22440,22445,22415,22435,47361
|
|
20211111,1233,22440,22440,22420,22420,57596
|
|
20211111,1234,22425,22440,22415,22440,13175
|
|
20211111,1235,22435,22445,22435,22435,31698
|
|
20211111,1236,22435,22445,22430,22430,33926
|
|
20211111,1237,22430,22435,22415,22430,35339
|
|
20211111,1238,22430,22435,22420,22425,2173
|
|
20211111,1239,22430,22430,22420,22425,9147
|
|
20211111,1240,22425,22435,22420,22435,4108
|
|
20211111,1241,22435,22440,22430,22430,2307
|
|
20211111,1242,22435,22440,22430,22435,10944
|
|
20211111,1243,22430,22435,22425,22425,18067
|
|
20211111,1244,22420,22435,22420,22420,20459
|
|
20211111,1245,22420,22430,22415,22430,19469
|
|
20211111,1246,22430,22435,22420,22420,18355
|
|
20211111,1247,22430,22435,22430,22435,3858
|
|
20211111,1248,22435,22450,22435,22435,26519
|
|
20211111,1249,22435,22440,22435,22435,11289
|
|
20211111,1250,22440,22445,22435,22440,5190
|
|
20211111,1251,22440,22445,22435,22440,2736
|
|
20211111,1252,22445,22450,22440,22440,15035
|
|
20211111,1253,22440,22445,22425,22425,11571
|
|
20211111,1254,22435,22435,22420,22425,6384
|
|
20211111,1255,22425,22430,22420,22425,1709
|
|
20211111,1256,22420,22440,22420,22440,12867
|
|
20211111,1257,22430,22435,22425,22425,2536
|
|
20211111,1258,22425,22435,22420,22420,15370
|
|
20211111,1259,22420,22425,22405,22410,42771
|
|
20211111,1300,22415,22425,22410,22420,8956
|
|
20211111,1301,22415,22425,22415,22425,7868
|
|
20211111,1302,22420,22440,22420,22430,14019
|
|
20211111,1303,22425,22430,22420,22430,3610
|
|
20211111,1304,22435,22450,22430,22450,14136
|
|
20211111,1305,22450,22455,22435,22435,6115
|
|
20211111,1306,22440,22440,22430,22440,632
|
|
20211111,1307,22440,22450,22440,22440,3812
|
|
20211111,1308,22435,22445,22435,22440,6150
|
|
20211111,1309,22440,22440,22430,22435,1262
|
|
20211111,1310,22440,22450,22435,22450,9272
|
|
20211111,1311,22450,22450,22440,22440,4103
|
|
20211111,1312,22440,22450,22435,22450,2749
|
|
20211111,1313,22450,22485,22440,22485,35951
|
|
20211111,1314,22485,22510,22480,22495,60987
|
|
20211111,1315,22495,22505,22485,22505,32213
|
|
20211111,1316,22505,22505,22490,22495,9732
|
|
20211111,1317,22495,22495,22470,22475,27153
|
|
20211111,1318,22470,22475,22465,22465,23045
|
|
20211111,1319,22465,22480,22465,22475,6482
|
|
20211111,1320,22475,22485,22470,22480,6339
|
|
20211111,1321,22480,22480,22455,22460,30035
|
|
20211111,1322,22460,22465,22460,22465,767
|
|
20211111,1323,22460,22475,22460,22475,4091
|
|
20211111,1324,22475,22500,22475,22495,22557
|
|
20211111,1325,22500,22505,22490,22500,26141
|
|
20211111,1326,22500,22510,22490,22490,14914
|
|
20211111,1327,22495,22495,22480,22490,7592
|
|
20211111,1328,22490,22495,22470,22470,15237
|
|
20211111,1329,22480,22495,22480,22480,9081
|
|
20211111,1330,22480,22485,22475,22480,5408
|
|
20211111,1331,22480,22505,22480,22495,22963
|
|
20211111,1332,22495,22500,22485,22485,2195
|
|
20211111,1333,22485,22490,22470,22480,12539
|
|
20211111,1334,22475,22490,22475,22475,11688
|
|
20211111,1335,22480,22480,22465,22465,14429
|
|
20211111,1336,22465,22465,22445,22455,36608
|
|
20211111,1337,22455,22460,22445,22455,4280
|
|
20211111,1338,22455,22455,22420,22420,41426
|
|
20211111,1339,22425,22445,22420,22430,9361
|
|
20211111,1340,22430,22440,22430,22435,5722
|
|
20211111,1341,22435,22440,22430,22440,5580
|
|
20211111,1342,22440,22440,22420,22420,17448
|
|
20211111,1343,22425,22440,22420,22430,6419
|
|
20211111,1344,22430,22430,22420,22430,6634
|
|
20211111,1345,22435,22440,22430,22430,29758
|
|
20211111,1346,22440,22455,22435,22455,34385
|
|
20211111,1347,22455,22455,22435,22445,23615
|
|
20211111,1348,22445,22445,22435,22435,14036
|
|
20211111,1349,22435,22445,22435,22445,5754
|
|
20211111,1350,22445,22445,22435,22435,6659
|
|
20211111,1351,22445,22445,22430,22435,6334
|
|
20211111,1352,22435,22440,22430,22430,4175
|
|
20211111,1353,22430,22440,22420,22435,13622
|
|
20211111,1354,22440,22440,22435,22435,3172
|
|
20211111,1355,22440,22450,22440,22440,9520
|
|
20211111,1356,22440,22460,22440,22460,27813
|
|
20211111,1357,22460,22475,22450,22465,19549
|
|
20211111,1358,22460,22465,22450,22465,3625
|
|
20211111,1359,22465,22475,22460,22475,7233
|
|
20211111,1400,22475,22475,22465,22470,16189
|
|
20211111,1401,22465,22475,22460,22460,11644
|
|
20211111,1402,22465,22470,22455,22455,11685
|
|
20211111,1403,22455,22470,22450,22465,66696
|
|
20211111,1404,22465,22480,22465,22475,21936
|
|
20211111,1405,22475,22490,22475,22475,44176
|
|
20211111,1406,22480,22485,22480,22480,5958
|
|
20211111,1407,22485,22485,22470,22475,12267
|
|
20211111,1408,22475,22490,22470,22490,12665
|
|
20211111,1409,22485,22485,22470,22475,2292
|
|
20211111,1410,22480,22480,22475,22480,4698
|
|
20211111,1411,22475,22485,22475,22480,12177
|
|
20211111,1412,22480,22485,22475,22480,2246
|
|
20211111,1413,22480,22485,22465,22480,22890
|
|
20211111,1414,22485,22510,22480,22485,60728
|
|
20211111,1415,22485,22500,22485,22495,11418
|
|
20211111,1416,22495,22510,22490,22510,9737
|
|
20211111,1417,22510,22520,22505,22515,35856
|
|
20211111,1418,22520,22525,22505,22510,44476
|
|
20211111,1419,22515,22515,22500,22505,11744
|
|
20211111,1420,22505,22510,22495,22500,14171
|
|
20211111,1421,22495,22510,22490,22500,8292
|
|
20211111,1422,22500,22515,22495,22515,22623
|
|
20211111,1423,22515,22520,22505,22515,22844
|
|
20211111,1424,22520,22520,22500,22510,20763
|
|
20211111,1425,22505,22510,22500,22505,8791
|
|
20211111,1426,22505,22510,22490,22495,14720
|
|
20211111,1427,22495,22505,22485,22505,22079
|
|
20211111,1428,22510,22520,22505,22520,13849
|
|
20211111,1429,22520,22525,22515,22525,31922
|
|
20211111,1430,22530,22555,22530,22545,126594
|
|
20211111,1431,22545,22575,22545,22560,78537
|
|
20211111,1432,22565,22580,22560,22560,62019
|
|
20211111,1433,22560,22570,22540,22555,33979
|
|
20211111,1434,22560,22565,22550,22560,22918
|
|
20211111,1435,22565,22575,22545,22575,22396
|
|
20211111,1436,22575,22600,22565,22600,76317
|
|
20211111,1437,22600,22605,22580,22595,45908
|
|
20211111,1438,22585,22610,22585,22595,17131
|
|
20211111,1439,22590,22590,22560,22580,43441
|
|
20211111,1440,22580,22580,22560,22570,36510
|
|
20211111,1441,22575,22575,22565,22570,14204
|
|
20211111,1442,22570,22575,22555,22570,37208
|
|
20211111,1443,22565,22590,22565,22575,27024
|
|
20211111,1444,22580,22605,22570,22585,104609
|
|
20211111,1445,22580,22605,22570,22595,295013
|
|
20211111,1446,22595,22600,22590,22590,18477
|
|
20211111,1447,22590,22590,22570,22580,56148
|
|
20211111,1448,22570,22590,22570,22580,20322
|
|
20211111,1449,22580,22580,22560,22570,24006
|
|
20211111,1450,22575,22575,22555,22565,60460
|
|
20211111,1451,22560,22565,22545,22545,40931
|
|
20211111,1452,22545,22555,22520,22550,81915
|
|
20211111,1453,22550,22555,22535,22550,25988
|
|
20211111,1454,22550,22560,22545,22550,37361
|
|
20211111,1455,22550,22560,22540,22540,56250
|
|
20211111,1456,22540,22550,22535,22535,12964
|
|
20211111,1457,22540,22550,22525,22545,23984
|
|
20211111,1458,22540,22545,22530,22540,10088
|
|
20211111,1459,22540,22540,22525,22540,5032
|
|
20211111,1500,22540,22545,22530,22540,20394
|
|
20211111,1501,22545,22555,22535,22550,45429
|
|
20211111,1502,22555,22555,22550,22550,24096
|
|
20211111,1503,22550,22555,22535,22540,29512
|
|
20211111,1504,22540,22550,22530,22540,16255
|
|
20211111,1505,22540,22550,22540,22550,15017
|
|
20211111,1506,22550,22560,22550,22560,7987
|
|
20211111,1507,22555,22560,22555,22560,17876
|
|
20211111,1508,22560,22565,22550,22550,21192
|
|
20211111,1509,22545,22565,22540,22555,22571
|
|
20211111,1510,22560,22560,22550,22560,7632
|
|
20211111,1511,22560,22565,22555,22555,26889
|
|
20211111,1512,22560,22565,22550,22560,10324
|
|
20211111,1513,22565,22575,22560,22575,20820
|
|
20211111,1514,22580,22590,22575,22585,54013
|
|
20211111,1515,22580,22590,22575,22585,45187
|
|
20211111,1516,22585,22590,22560,22570,71532
|
|
20211111,1517,22570,22580,22565,22565,43913
|
|
20211111,1518,22565,22590,22560,22585,29366
|
|
20211111,1519,22590,22590,22575,22585,26098
|
|
20211111,1520,22585,22605,22585,22600,52836
|
|
20211111,1530,22645,22645,22645,22645,206326
|