383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211123,0901,24095,24125,24060,24105,202562
|
|
20211123,0902,24100,24130,24015,24020,123520
|
|
20211123,0903,24015,24060,24010,24030,86715
|
|
20211123,0904,24025,24100,24020,24095,175023
|
|
20211123,0905,24090,24100,24055,24090,140534
|
|
20211123,0906,24090,24110,24040,24045,108442
|
|
20211123,0907,24040,24050,23970,23975,144406
|
|
20211123,0908,23975,23990,23935,23965,107933
|
|
20211123,0909,23965,23975,23940,23970,109623
|
|
20211123,0910,23965,23995,23960,23965,103437
|
|
20211123,0911,23960,24000,23955,23985,76011
|
|
20211123,0912,23975,24045,23975,24040,124232
|
|
20211123,0913,24040,24045,23995,23995,64165
|
|
20211123,0914,24005,24020,23950,23965,81851
|
|
20211123,0915,23965,23965,23900,23915,80007
|
|
20211123,0916,23920,23925,23880,23915,131431
|
|
20211123,0917,23905,23970,23900,23960,62849
|
|
20211123,0918,23950,23965,23930,23935,63511
|
|
20211123,0919,23940,23945,23905,23935,40911
|
|
20211123,0920,23935,23990,23920,23975,78615
|
|
20211123,0921,23970,23970,23920,23935,60785
|
|
20211123,0922,23940,23940,23890,23890,122849
|
|
20211123,0923,23890,23895,23855,23880,89493
|
|
20211123,0924,23875,23910,23870,23910,20606
|
|
20211123,0925,23910,23910,23880,23890,15762
|
|
20211123,0926,23890,23895,23870,23870,14621
|
|
20211123,0927,23870,23905,23860,23890,43556
|
|
20211123,0928,23885,23885,23870,23885,28824
|
|
20211123,0929,23880,23900,23875,23890,13582
|
|
20211123,0930,23895,23940,23880,23935,31359
|
|
20211123,0931,23930,23980,23915,23965,97118
|
|
20211123,0932,23965,23965,23910,23910,103308
|
|
20211123,0933,23920,23920,23890,23900,52588
|
|
20211123,0934,23905,23920,23870,23870,46745
|
|
20211123,0935,23875,23890,23870,23880,29200
|
|
20211123,0936,23875,23900,23865,23875,38884
|
|
20211123,0937,23875,23875,23850,23855,72523
|
|
20211123,0938,23855,23885,23855,23875,19467
|
|
20211123,0939,23880,23900,23865,23875,38790
|
|
20211123,0940,23875,23880,23860,23870,9117
|
|
20211123,0941,23875,23915,23870,23910,34947
|
|
20211123,0942,23915,23935,23890,23905,26103
|
|
20211123,0943,23900,23925,23890,23920,22031
|
|
20211123,0944,23915,23945,23915,23940,48402
|
|
20211123,0945,23940,23965,23935,23945,49565
|
|
20211123,0946,23945,23955,23905,23905,65548
|
|
20211123,0947,23905,23930,23905,23920,9472
|
|
20211123,0948,23925,23960,23920,23945,28666
|
|
20211123,0949,23955,23990,23955,23965,83516
|
|
20211123,0950,23965,23965,23945,23945,25228
|
|
20211123,0951,23945,23945,23905,23905,28836
|
|
20211123,0952,23900,23910,23885,23890,52153
|
|
20211123,0953,23890,23910,23890,23905,18118
|
|
20211123,0954,23910,23920,23865,23865,112099
|
|
20211123,0955,23865,23890,23865,23880,80107
|
|
20211123,0956,23870,23885,23865,23885,11342
|
|
20211123,0957,23880,23880,23830,23850,96459
|
|
20211123,0958,23850,23890,23845,23885,23421
|
|
20211123,0959,23880,23885,23870,23870,26458
|
|
20211123,1000,23870,23880,23865,23875,21645
|
|
20211123,1001,23875,23895,23845,23845,43666
|
|
20211123,1002,23845,23850,23810,23820,71637
|
|
20211123,1003,23815,23825,23805,23815,41654
|
|
20211123,1004,23820,23825,23805,23815,12706
|
|
20211123,1005,23820,23825,23780,23790,111481
|
|
20211123,1006,23785,23790,23760,23770,140614
|
|
20211123,1007,23770,23795,23765,23775,124710
|
|
20211123,1008,23770,23780,23765,23780,44415
|
|
20211123,1009,23780,23795,23775,23775,63002
|
|
20211123,1010,23785,23790,23770,23780,59030
|
|
20211123,1011,23780,23800,23775,23790,75778
|
|
20211123,1012,23785,23790,23775,23775,34035
|
|
20211123,1013,23775,23795,23770,23775,42956
|
|
20211123,1014,23775,23780,23760,23765,22500
|
|
20211123,1015,23770,23770,23740,23740,50426
|
|
20211123,1016,23740,23750,23725,23745,79037
|
|
20211123,1017,23745,23745,23710,23720,57136
|
|
20211123,1018,23720,23720,23705,23710,47406
|
|
20211123,1019,23710,23760,23710,23755,109976
|
|
20211123,1020,23755,23765,23750,23755,17590
|
|
20211123,1021,23755,23760,23725,23725,55898
|
|
20211123,1022,23725,23730,23710,23720,26158
|
|
20211123,1023,23720,23730,23710,23730,43742
|
|
20211123,1024,23730,23730,23705,23705,55358
|
|
20211123,1025,23700,23720,23700,23715,28691
|
|
20211123,1026,23715,23745,23715,23740,34769
|
|
20211123,1027,23740,23755,23735,23740,83045
|
|
20211123,1028,23740,23740,23725,23730,32597
|
|
20211123,1029,23730,23740,23725,23735,21200
|
|
20211123,1030,23730,23755,23730,23755,33266
|
|
20211123,1031,23750,23765,23740,23760,46767
|
|
20211123,1032,23755,23755,23740,23750,35577
|
|
20211123,1033,23755,23780,23750,23780,40170
|
|
20211123,1034,23780,23790,23770,23780,36696
|
|
20211123,1035,23785,23795,23770,23790,18548
|
|
20211123,1036,23795,23805,23775,23800,103787
|
|
20211123,1037,23800,23820,23795,23805,64563
|
|
20211123,1038,23805,23810,23785,23785,35876
|
|
20211123,1039,23790,23810,23780,23810,21994
|
|
20211123,1040,23810,23840,23810,23840,66318
|
|
20211123,1041,23840,23845,23810,23820,36380
|
|
20211123,1042,23815,23840,23815,23830,19248
|
|
20211123,1043,23830,23835,23810,23820,14193
|
|
20211123,1044,23825,23855,23820,23850,29544
|
|
20211123,1045,23845,23850,23830,23850,62262
|
|
20211123,1046,23850,23870,23840,23855,50189
|
|
20211123,1047,23850,23850,23830,23835,43540
|
|
20211123,1048,23840,23850,23820,23820,27508
|
|
20211123,1049,23820,23825,23800,23800,16354
|
|
20211123,1050,23810,23820,23800,23805,26622
|
|
20211123,1051,23805,23825,23800,23825,13387
|
|
20211123,1052,23820,23835,23820,23835,12493
|
|
20211123,1053,23835,23865,23835,23840,18388
|
|
20211123,1054,23840,23840,23820,23825,21250
|
|
20211123,1055,23825,23825,23805,23810,11113
|
|
20211123,1056,23805,23810,23785,23795,53087
|
|
20211123,1057,23795,23800,23775,23780,7913
|
|
20211123,1058,23785,23785,23765,23770,32700
|
|
20211123,1059,23770,23780,23760,23765,19812
|
|
20211123,1100,23765,23775,23755,23765,28766
|
|
20211123,1101,23765,23780,23755,23770,44157
|
|
20211123,1102,23770,23795,23770,23770,35059
|
|
20211123,1103,23765,23765,23735,23735,47792
|
|
20211123,1104,23740,23760,23740,23755,48511
|
|
20211123,1105,23760,23760,23740,23740,30108
|
|
20211123,1106,23745,23760,23740,23760,9113
|
|
20211123,1107,23755,23775,23750,23775,19061
|
|
20211123,1108,23775,23785,23765,23770,14739
|
|
20211123,1109,23770,23770,23720,23730,46015
|
|
20211123,1110,23730,23730,23715,23730,23589
|
|
20211123,1111,23730,23740,23730,23740,6387
|
|
20211123,1112,23735,23740,23730,23740,10867
|
|
20211123,1113,23740,23750,23740,23750,3612
|
|
20211123,1114,23750,23770,23750,23765,22308
|
|
20211123,1115,23765,23765,23750,23755,8691
|
|
20211123,1116,23750,23795,23750,23790,11281
|
|
20211123,1117,23785,23790,23760,23760,21313
|
|
20211123,1118,23765,23765,23750,23750,7325
|
|
20211123,1119,23750,23750,23745,23745,3581
|
|
20211123,1120,23745,23765,23745,23760,5732
|
|
20211123,1121,23755,23765,23755,23765,6889
|
|
20211123,1122,23765,23785,23760,23780,7727
|
|
20211123,1123,23785,23805,23785,23785,36374
|
|
20211123,1124,23790,23795,23775,23775,27603
|
|
20211123,1125,23780,23780,23770,23770,22775
|
|
20211123,1126,23775,23775,23750,23755,16763
|
|
20211123,1127,23750,23770,23750,23770,3794
|
|
20211123,1128,23770,23775,23765,23770,7422
|
|
20211123,1129,23765,23770,23760,23770,10665
|
|
20211123,1130,23770,23775,23760,23770,7855
|
|
20211123,1131,23770,23770,23745,23765,25359
|
|
20211123,1132,23765,23765,23745,23745,5520
|
|
20211123,1133,23745,23755,23735,23750,22474
|
|
20211123,1134,23745,23750,23700,23715,114642
|
|
20211123,1135,23715,23720,23705,23715,8372
|
|
20211123,1136,23710,23720,23705,23710,19089
|
|
20211123,1137,23710,23710,23685,23695,101854
|
|
20211123,1138,23695,23715,23695,23715,27518
|
|
20211123,1139,23715,23725,23710,23720,7806
|
|
20211123,1140,23715,23725,23710,23710,3497
|
|
20211123,1141,23715,23720,23710,23715,15356
|
|
20211123,1142,23715,23730,23715,23730,9367
|
|
20211123,1143,23730,23740,23725,23730,13806
|
|
20211123,1144,23730,23735,23725,23730,12451
|
|
20211123,1145,23720,23740,23715,23740,20495
|
|
20211123,1146,23740,23745,23735,23735,6640
|
|
20211123,1147,23740,23745,23730,23740,6030
|
|
20211123,1148,23740,23750,23735,23745,24875
|
|
20211123,1149,23745,23755,23745,23755,12188
|
|
20211123,1150,23750,23760,23735,23755,28856
|
|
20211123,1151,23755,23775,23755,23775,36541
|
|
20211123,1152,23770,23780,23770,23775,9724
|
|
20211123,1153,23775,23780,23775,23780,15110
|
|
20211123,1154,23780,23785,23775,23780,2351
|
|
20211123,1155,23780,23805,23780,23805,50752
|
|
20211123,1156,23800,23800,23780,23800,8520
|
|
20211123,1157,23800,23810,23800,23810,17659
|
|
20211123,1158,23815,23830,23805,23830,26557
|
|
20211123,1159,23830,23835,23810,23815,18745
|
|
20211123,1200,23820,23845,23820,23845,43737
|
|
20211123,1201,23845,23850,23825,23830,12174
|
|
20211123,1202,23830,23865,23830,23865,57677
|
|
20211123,1203,23865,23875,23855,23865,40589
|
|
20211123,1204,23865,23865,23855,23865,15910
|
|
20211123,1205,23865,23870,23845,23850,13284
|
|
20211123,1206,23855,23855,23835,23840,9045
|
|
20211123,1207,23840,23845,23825,23830,13545
|
|
20211123,1208,23825,23835,23820,23830,5118
|
|
20211123,1209,23830,23830,23815,23820,7160
|
|
20211123,1210,23820,23840,23815,23835,10338
|
|
20211123,1211,23835,23835,23810,23815,7502
|
|
20211123,1212,23820,23825,23815,23825,2522
|
|
20211123,1213,23825,23850,23825,23830,21311
|
|
20211123,1214,23835,23835,23820,23830,17737
|
|
20211123,1215,23830,23850,23830,23845,12926
|
|
20211123,1216,23850,23860,23845,23860,31253
|
|
20211123,1217,23855,23860,23840,23840,38063
|
|
20211123,1218,23845,23865,23840,23865,14659
|
|
20211123,1219,23860,23870,23855,23855,21589
|
|
20211123,1220,23855,23855,23835,23845,7532
|
|
20211123,1221,23840,23840,23825,23830,12517
|
|
20211123,1222,23830,23845,23830,23845,7367
|
|
20211123,1223,23845,23845,23815,23820,13372
|
|
20211123,1224,23825,23830,23810,23815,5364
|
|
20211123,1225,23820,23825,23810,23825,2407
|
|
20211123,1226,23820,23825,23815,23820,5817
|
|
20211123,1227,23825,23850,23825,23850,23082
|
|
20211123,1228,23845,23855,23835,23855,29565
|
|
20211123,1229,23850,23875,23850,23865,37874
|
|
20211123,1230,23860,23860,23845,23850,7871
|
|
20211123,1231,23850,23860,23825,23840,24044
|
|
20211123,1232,23835,23850,23835,23835,10306
|
|
20211123,1233,23840,23845,23840,23840,2275
|
|
20211123,1234,23840,23845,23840,23840,19438
|
|
20211123,1235,23840,23870,23840,23870,64884
|
|
20211123,1236,23865,23880,23850,23850,83808
|
|
20211123,1237,23850,23850,23840,23840,14575
|
|
20211123,1238,23845,23860,23840,23850,1368
|
|
20211123,1239,23850,23855,23835,23850,6783
|
|
20211123,1240,23850,23870,23845,23860,7490
|
|
20211123,1241,23865,23870,23860,23865,5828
|
|
20211123,1242,23860,23865,23855,23865,8887
|
|
20211123,1243,23870,23890,23865,23890,49237
|
|
20211123,1244,23885,23890,23875,23880,24338
|
|
20211123,1245,23880,23890,23875,23880,20909
|
|
20211123,1246,23885,23890,23870,23875,28278
|
|
20211123,1247,23880,23905,23880,23895,73597
|
|
20211123,1248,23895,23900,23890,23890,30088
|
|
20211123,1249,23890,23890,23865,23870,11351
|
|
20211123,1250,23870,23870,23855,23870,42388
|
|
20211123,1251,23870,23880,23865,23875,6712
|
|
20211123,1252,23870,23875,23860,23860,8554
|
|
20211123,1253,23860,23865,23855,23860,6264
|
|
20211123,1254,23860,23860,23845,23850,24520
|
|
20211123,1255,23850,23865,23850,23860,14167
|
|
20211123,1256,23855,23865,23850,23865,12692
|
|
20211123,1257,23860,23865,23850,23850,2828
|
|
20211123,1258,23850,23855,23840,23840,38064
|
|
20211123,1259,23835,23845,23835,23845,4818
|
|
20211123,1300,23840,23845,23835,23840,4431
|
|
20211123,1301,23845,23855,23835,23835,37148
|
|
20211123,1302,23835,23840,23825,23825,10571
|
|
20211123,1303,23820,23840,23820,23840,3874
|
|
20211123,1304,23835,23835,23825,23825,5405
|
|
20211123,1305,23830,23835,23825,23825,10306
|
|
20211123,1306,23830,23835,23815,23815,35409
|
|
20211123,1307,23815,23830,23810,23820,12861
|
|
20211123,1308,23820,23820,23790,23800,38156
|
|
20211123,1309,23790,23805,23785,23805,26887
|
|
20211123,1310,23800,23800,23785,23790,16751
|
|
20211123,1311,23790,23805,23790,23800,11777
|
|
20211123,1312,23800,23800,23785,23790,19890
|
|
20211123,1313,23785,23790,23775,23780,12159
|
|
20211123,1314,23775,23780,23760,23770,30233
|
|
20211123,1315,23770,23770,23760,23770,11572
|
|
20211123,1316,23770,23785,23765,23770,19350
|
|
20211123,1317,23775,23790,23775,23790,6463
|
|
20211123,1318,23785,23790,23775,23785,8219
|
|
20211123,1319,23785,23785,23765,23775,10604
|
|
20211123,1320,23770,23780,23770,23780,1170
|
|
20211123,1321,23780,23795,23780,23785,13689
|
|
20211123,1322,23785,23795,23785,23790,1604
|
|
20211123,1323,23790,23800,23785,23790,44441
|
|
20211123,1324,23790,23795,23775,23780,7448
|
|
20211123,1325,23780,23780,23775,23775,1417
|
|
20211123,1326,23775,23790,23775,23790,1812
|
|
20211123,1327,23790,23795,23780,23785,6098
|
|
20211123,1328,23795,23800,23790,23800,4555
|
|
20211123,1329,23790,23795,23785,23790,3145
|
|
20211123,1330,23790,23795,23780,23780,26721
|
|
20211123,1331,23785,23785,23780,23780,1727
|
|
20211123,1332,23780,23795,23780,23790,4730
|
|
20211123,1333,23790,23800,23790,23790,5228
|
|
20211123,1334,23795,23795,23780,23780,6690
|
|
20211123,1335,23775,23780,23770,23775,7058
|
|
20211123,1336,23775,23780,23755,23755,26674
|
|
20211123,1337,23760,23770,23750,23755,9418
|
|
20211123,1338,23760,23770,23755,23770,5969
|
|
20211123,1339,23770,23780,23770,23770,6551
|
|
20211123,1340,23765,23770,23755,23770,7718
|
|
20211123,1341,23765,23765,23760,23765,2378
|
|
20211123,1342,23765,23775,23755,23760,15340
|
|
20211123,1343,23755,23760,23750,23760,7048
|
|
20211123,1344,23760,23760,23750,23760,12927
|
|
20211123,1345,23760,23770,23760,23770,2621
|
|
20211123,1346,23770,23770,23760,23765,6151
|
|
20211123,1347,23770,23770,23755,23755,15020
|
|
20211123,1348,23750,23760,23750,23755,2310
|
|
20211123,1349,23755,23765,23755,23760,1800
|
|
20211123,1350,23755,23760,23750,23750,24140
|
|
20211123,1351,23750,23755,23735,23735,41581
|
|
20211123,1352,23740,23750,23740,23750,39315
|
|
20211123,1353,23750,23760,23745,23755,16419
|
|
20211123,1354,23760,23775,23755,23770,39874
|
|
20211123,1355,23765,23780,23765,23775,22578
|
|
20211123,1356,23775,23775,23760,23775,10346
|
|
20211123,1357,23770,23780,23765,23775,2945
|
|
20211123,1358,23775,23780,23770,23775,24706
|
|
20211123,1359,23780,23780,23770,23770,25296
|
|
20211123,1400,23775,23775,23755,23755,21080
|
|
20211123,1401,23760,23760,23735,23740,36573
|
|
20211123,1402,23735,23750,23730,23750,31839
|
|
20211123,1403,23750,23750,23740,23740,3276
|
|
20211123,1404,23745,23755,23740,23750,33603
|
|
20211123,1405,23750,23765,23750,23760,1801
|
|
20211123,1406,23755,23770,23755,23770,31615
|
|
20211123,1407,23770,23775,23765,23770,16049
|
|
20211123,1408,23765,23775,23765,23770,982
|
|
20211123,1409,23770,23770,23760,23760,7373
|
|
20211123,1410,23760,23775,23760,23775,9121
|
|
20211123,1411,23770,23775,23760,23770,13547
|
|
20211123,1412,23765,23765,23750,23750,6542
|
|
20211123,1413,23755,23770,23755,23765,7292
|
|
20211123,1414,23770,23770,23760,23760,884
|
|
20211123,1415,23760,23765,23755,23755,5856
|
|
20211123,1416,23755,23765,23755,23760,2619
|
|
20211123,1417,23760,23765,23750,23760,3836
|
|
20211123,1418,23760,23775,23760,23775,25893
|
|
20211123,1419,23770,23780,23770,23780,19881
|
|
20211123,1420,23775,23790,23775,23785,45615
|
|
20211123,1421,23785,23795,23780,23780,23255
|
|
20211123,1422,23775,23795,23775,23795,28222
|
|
20211123,1423,23790,23810,23790,23805,40439
|
|
20211123,1424,23800,23805,23790,23795,7857
|
|
20211123,1425,23795,23800,23785,23790,33111
|
|
20211123,1426,23795,23805,23795,23800,42957
|
|
20211123,1427,23790,23800,23790,23795,2043
|
|
20211123,1428,23795,23795,23775,23780,23855
|
|
20211123,1429,23785,23785,23770,23775,5259
|
|
20211123,1430,23775,23785,23765,23770,12838
|
|
20211123,1431,23775,23775,23740,23740,32449
|
|
20211123,1432,23745,23745,23700,23715,93580
|
|
20211123,1433,23720,23735,23720,23730,22454
|
|
20211123,1434,23730,23745,23730,23740,29746
|
|
20211123,1435,23740,23755,23735,23755,24061
|
|
20211123,1436,23760,23760,23745,23745,20725
|
|
20211123,1437,23750,23760,23745,23755,2474
|
|
20211123,1438,23755,23755,23740,23745,2627
|
|
20211123,1439,23745,23750,23730,23735,9762
|
|
20211123,1440,23735,23740,23730,23740,2238
|
|
20211123,1441,23745,23745,23735,23735,1707
|
|
20211123,1442,23735,23740,23720,23725,25855
|
|
20211123,1443,23725,23745,23720,23730,12514
|
|
20211123,1444,23735,23745,23730,23735,1448
|
|
20211123,1445,23740,23745,23695,23700,131693
|
|
20211123,1446,23695,23715,23695,23710,40781
|
|
20211123,1447,23715,23720,23690,23695,84501
|
|
20211123,1448,23705,23725,23705,23720,29036
|
|
20211123,1449,23725,23735,23720,23735,61448
|
|
20211123,1450,23735,23755,23730,23745,77957
|
|
20211123,1451,23740,23750,23730,23730,6830
|
|
20211123,1452,23730,23735,23725,23730,12748
|
|
20211123,1453,23725,23740,23725,23740,13331
|
|
20211123,1454,23735,23745,23735,23740,5288
|
|
20211123,1455,23740,23745,23735,23735,12193
|
|
20211123,1456,23735,23750,23735,23745,30620
|
|
20211123,1457,23745,23750,23740,23750,7815
|
|
20211123,1458,23745,23755,23745,23750,13730
|
|
20211123,1459,23745,23750,23735,23740,7970
|
|
20211123,1500,23735,23755,23735,23755,4590
|
|
20211123,1501,23755,23755,23745,23745,5696
|
|
20211123,1502,23740,23765,23740,23765,8443
|
|
20211123,1503,23765,23785,23755,23770,32130
|
|
20211123,1504,23770,23770,23760,23770,15561
|
|
20211123,1505,23765,23780,23765,23780,56241
|
|
20211123,1506,23780,23780,23770,23775,4072
|
|
20211123,1507,23775,23790,23775,23780,11059
|
|
20211123,1508,23775,23795,23775,23785,28690
|
|
20211123,1509,23785,23800,23780,23785,11204
|
|
20211123,1510,23785,23790,23770,23780,10160
|
|
20211123,1511,23775,23785,23775,23785,14898
|
|
20211123,1512,23780,23795,23780,23790,8291
|
|
20211123,1513,23785,23790,23780,23785,4580
|
|
20211123,1514,23780,23790,23780,23780,5923
|
|
20211123,1515,23780,23785,23775,23780,13662
|
|
20211123,1516,23780,23785,23760,23765,9266
|
|
20211123,1517,23760,23770,23760,23765,7566
|
|
20211123,1518,23765,23770,23760,23765,20210
|
|
20211123,1519,23770,23785,23765,23775,35181
|
|
20211123,1520,23775,23775,23765,23775,21539
|
|
20211123,1530,23760,23760,23760,23760,133069
|