383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211118,1001,22925,22930,22820,22850,207606
|
|
20211118,1002,22855,22895,22785,22805,203868
|
|
20211118,1003,22800,22870,22790,22835,130788
|
|
20211118,1004,22835,22835,22800,22805,99321
|
|
20211118,1005,22805,22805,22745,22745,119732
|
|
20211118,1006,22745,22780,22735,22750,149406
|
|
20211118,1007,22760,22800,22755,22795,101181
|
|
20211118,1008,22800,22820,22770,22785,77580
|
|
20211118,1009,22780,22800,22770,22800,58856
|
|
20211118,1010,22800,22865,22800,22860,122358
|
|
20211118,1011,22860,22905,22850,22880,103789
|
|
20211118,1012,22885,22945,22880,22945,105902
|
|
20211118,1013,22940,22955,22905,22930,71898
|
|
20211118,1014,22935,22950,22910,22920,62503
|
|
20211118,1015,22910,22930,22905,22920,28095
|
|
20211118,1016,22920,22920,22890,22915,51833
|
|
20211118,1017,22910,22910,22835,22845,361434
|
|
20211118,1018,22845,22850,22815,22845,197467
|
|
20211118,1019,22845,22860,22810,22830,66548
|
|
20211118,1020,22830,22860,22820,22860,42614
|
|
20211118,1021,22855,22910,22855,22870,40647
|
|
20211118,1022,22870,22900,22865,22885,30131
|
|
20211118,1023,22880,22885,22855,22855,20794
|
|
20211118,1024,22855,22855,22815,22825,94228
|
|
20211118,1025,22820,22840,22780,22785,74426
|
|
20211118,1026,22785,22825,22780,22820,18749
|
|
20211118,1027,22810,22835,22805,22815,20771
|
|
20211118,1028,22810,22825,22780,22810,315476
|
|
20211118,1029,22810,22840,22790,22830,41911
|
|
20211118,1030,22820,22820,22795,22795,23669
|
|
20211118,1031,22800,22805,22755,22760,331189
|
|
20211118,1032,22755,22760,22715,22730,285950
|
|
20211118,1033,22730,22755,22725,22745,51659
|
|
20211118,1034,22740,22760,22720,22750,167270
|
|
20211118,1035,22745,22755,22735,22740,44464
|
|
20211118,1036,22740,22740,22695,22700,172127
|
|
20211118,1037,22700,22710,22670,22685,157461
|
|
20211118,1038,22690,22705,22680,22700,72777
|
|
20211118,1039,22695,22725,22690,22695,69013
|
|
20211118,1040,22700,22730,22700,22725,34893
|
|
20211118,1041,22720,22750,22705,22735,111462
|
|
20211118,1042,22735,22780,22730,22770,85837
|
|
20211118,1043,22770,22775,22735,22745,55222
|
|
20211118,1044,22740,22745,22715,22720,87427
|
|
20211118,1045,22725,22725,22695,22720,57974
|
|
20211118,1046,22715,22725,22705,22720,33348
|
|
20211118,1047,22720,22740,22710,22720,28749
|
|
20211118,1048,22720,22720,22700,22710,21186
|
|
20211118,1049,22710,22740,22700,22740,43419
|
|
20211118,1050,22735,22755,22730,22740,51319
|
|
20211118,1051,22740,22770,22730,22765,32656
|
|
20211118,1052,22765,22790,22755,22765,68411
|
|
20211118,1053,22760,22765,22730,22740,17404
|
|
20211118,1054,22745,22775,22745,22770,33173
|
|
20211118,1055,22770,22810,22760,22805,150751
|
|
20211118,1056,22810,22830,22805,22815,74558
|
|
20211118,1057,22815,22850,22805,22850,65582
|
|
20211118,1058,22845,22865,22835,22850,113199
|
|
20211118,1059,22845,22850,22835,22840,40464
|
|
20211118,1100,22840,22845,22810,22820,49387
|
|
20211118,1101,22820,22850,22815,22825,76873
|
|
20211118,1102,22825,22830,22810,22830,13907
|
|
20211118,1103,22830,22855,22830,22845,51190
|
|
20211118,1104,22850,22870,22845,22855,36278
|
|
20211118,1105,22855,22855,22835,22855,35564
|
|
20211118,1106,22855,22870,22840,22840,52788
|
|
20211118,1107,22840,22870,22840,22870,68346
|
|
20211118,1108,22875,22880,22855,22860,9361
|
|
20211118,1109,22865,22880,22850,22855,22385
|
|
20211118,1110,22850,22860,22835,22835,53139
|
|
20211118,1111,22835,22850,22830,22840,40229
|
|
20211118,1112,22850,22850,22840,22850,27536
|
|
20211118,1113,22845,22850,22815,22820,38572
|
|
20211118,1114,22815,22820,22795,22800,37017
|
|
20211118,1115,22800,22835,22795,22830,21764
|
|
20211118,1116,22835,22835,22805,22810,19431
|
|
20211118,1117,22805,22810,22785,22785,43249
|
|
20211118,1118,22785,22795,22775,22775,75717
|
|
20211118,1119,22775,22810,22775,22810,35715
|
|
20211118,1120,22805,22815,22800,22805,65007
|
|
20211118,1121,22810,22835,22800,22835,18164
|
|
20211118,1122,22835,22850,22825,22845,15477
|
|
20211118,1123,22850,22855,22840,22845,22172
|
|
20211118,1124,22845,22850,22830,22845,18566
|
|
20211118,1125,22845,22845,22815,22825,12983
|
|
20211118,1126,22820,22860,22820,22860,9979
|
|
20211118,1127,22860,22905,22860,22905,94714
|
|
20211118,1128,22900,22905,22885,22890,75790
|
|
20211118,1129,22890,22900,22880,22900,9139
|
|
20211118,1130,22900,22925,22895,22910,81710
|
|
20211118,1131,22905,22925,22895,22925,19644
|
|
20211118,1132,22925,22930,22900,22915,14929
|
|
20211118,1133,22910,22935,22905,22925,19253
|
|
20211118,1134,22930,22945,22915,22915,31111
|
|
20211118,1135,22920,22920,22900,22915,26967
|
|
20211118,1136,22920,22935,22910,22920,21089
|
|
20211118,1137,22920,22935,22910,22930,26203
|
|
20211118,1138,22935,22935,22915,22915,18062
|
|
20211118,1139,22920,22935,22905,22930,6181
|
|
20211118,1140,22935,22955,22925,22940,56510
|
|
20211118,1141,22940,22975,22935,22940,56702
|
|
20211118,1142,22940,22950,22930,22945,8020
|
|
20211118,1143,22950,22950,22925,22925,61868
|
|
20211118,1144,22930,22930,22910,22920,31984
|
|
20211118,1145,22920,22930,22910,22915,11463
|
|
20211118,1146,22915,22920,22900,22915,160132
|
|
20211118,1147,22920,22930,22920,22930,1894
|
|
20211118,1148,22930,22935,22925,22935,14643
|
|
20211118,1149,22935,22935,22910,22910,7992
|
|
20211118,1150,22915,22930,22910,22920,7230
|
|
20211118,1151,22925,22945,22920,22945,19437
|
|
20211118,1152,22945,22960,22940,22955,30336
|
|
20211118,1153,22945,22945,22905,22915,19148
|
|
20211118,1154,22910,22920,22910,22910,5160
|
|
20211118,1155,22910,22920,22900,22905,16125
|
|
20211118,1156,22910,22920,22910,22915,2248
|
|
20211118,1157,22920,22925,22915,22915,7938
|
|
20211118,1158,22915,22915,22895,22895,60498
|
|
20211118,1159,22900,22910,22900,22905,7033
|
|
20211118,1200,22910,22925,22905,22925,19030
|
|
20211118,1201,22920,22925,22915,22920,3337
|
|
20211118,1202,22920,22935,22915,22930,9226
|
|
20211118,1203,22930,22940,22930,22930,8884
|
|
20211118,1204,22925,22925,22900,22905,3981
|
|
20211118,1205,22915,22940,22915,22940,4504
|
|
20211118,1206,22940,22960,22935,22960,73433
|
|
20211118,1207,22960,22980,22955,22980,100176
|
|
20211118,1208,22980,23010,22975,23000,46807
|
|
20211118,1209,23000,23020,22995,23015,38913
|
|
20211118,1210,23010,23010,22995,23000,57116
|
|
20211118,1211,23005,23010,22980,22990,45617
|
|
20211118,1212,22985,22990,22975,22975,13524
|
|
20211118,1213,22975,22985,22970,22975,12194
|
|
20211118,1214,22985,22985,22955,22970,31939
|
|
20211118,1215,22965,22965,22955,22955,7742
|
|
20211118,1216,22960,22965,22955,22965,3548
|
|
20211118,1217,22960,22965,22945,22945,26908
|
|
20211118,1218,22950,22950,22920,22920,11268
|
|
20211118,1219,22920,22930,22905,22910,43135
|
|
20211118,1220,22915,22915,22895,22905,19105
|
|
20211118,1221,22905,22920,22900,22920,17245
|
|
20211118,1222,22920,22925,22890,22900,15006
|
|
20211118,1223,22900,22905,22890,22890,8413
|
|
20211118,1224,22890,22895,22880,22890,21717
|
|
20211118,1225,22890,22895,22880,22890,9679
|
|
20211118,1226,22895,22910,22895,22900,9180
|
|
20211118,1227,22905,22915,22890,22910,20708
|
|
20211118,1228,22910,22950,22910,22945,29312
|
|
20211118,1229,22945,22945,22930,22935,8296
|
|
20211118,1230,22935,22955,22935,22945,42452
|
|
20211118,1231,22945,22950,22935,22945,10400
|
|
20211118,1232,22945,22960,22945,22950,26175
|
|
20211118,1233,22945,22970,22945,22970,12468
|
|
20211118,1234,22970,22980,22950,22960,16218
|
|
20211118,1235,22955,22965,22955,22955,8769
|
|
20211118,1236,22955,22985,22955,22985,7810
|
|
20211118,1237,22990,22995,22985,22990,39442
|
|
20211118,1238,22990,23000,22980,22980,37350
|
|
20211118,1239,22975,22985,22970,22980,10531
|
|
20211118,1240,22980,22995,22970,22970,7690
|
|
20211118,1241,22980,22980,22960,22965,9737
|
|
20211118,1242,22965,22980,22960,22970,8265
|
|
20211118,1243,22970,22980,22965,22980,3471
|
|
20211118,1244,22985,22990,22980,22990,3628
|
|
20211118,1245,22995,23000,22985,23000,7984
|
|
20211118,1246,23000,23010,22995,23005,42480
|
|
20211118,1247,23010,23030,23005,23025,63216
|
|
20211118,1248,23020,23025,23000,23005,12901
|
|
20211118,1249,23005,23010,23000,23005,17956
|
|
20211118,1250,23005,23020,23005,23015,9819
|
|
20211118,1251,23020,23045,23015,23035,23977
|
|
20211118,1252,23035,23045,23030,23045,40727
|
|
20211118,1253,23050,23050,23030,23040,25559
|
|
20211118,1254,23035,23045,23035,23045,68377
|
|
20211118,1255,23045,23050,23035,23035,24699
|
|
20211118,1256,23035,23060,23035,23060,45695
|
|
20211118,1257,23060,23060,23035,23040,22477
|
|
20211118,1258,23040,23045,23020,23025,34452
|
|
20211118,1259,23030,23030,23010,23025,21501
|
|
20211118,1300,23025,23030,23020,23030,14797
|
|
20211118,1301,23030,23040,23015,23035,10523
|
|
20211118,1302,23040,23050,23035,23045,11336
|
|
20211118,1303,23045,23045,23020,23020,17880
|
|
20211118,1304,23030,23030,23010,23020,7104
|
|
20211118,1305,23015,23020,23005,23020,34450
|
|
20211118,1306,23020,23020,23010,23015,3471
|
|
20211118,1307,23010,23015,23010,23015,10477
|
|
20211118,1308,23015,23025,23010,23015,10959
|
|
20211118,1309,23015,23025,23015,23025,6848
|
|
20211118,1310,23020,23040,23020,23040,14241
|
|
20211118,1311,23045,23045,23035,23040,14376
|
|
20211118,1312,23035,23040,23020,23025,23570
|
|
20211118,1313,23025,23025,23015,23015,7308
|
|
20211118,1314,23015,23030,23010,23015,7461
|
|
20211118,1315,23020,23025,23015,23015,2311
|
|
20211118,1316,23020,23025,23010,23015,9018
|
|
20211118,1317,23010,23015,23005,23005,62209
|
|
20211118,1318,23010,23020,23005,23020,10969
|
|
20211118,1319,23015,23040,23015,23035,9170
|
|
20211118,1320,23030,23035,23015,23015,13697
|
|
20211118,1321,23015,23020,23005,23005,16432
|
|
20211118,1322,23010,23020,23005,23010,6894
|
|
20211118,1323,23015,23015,22995,22995,54139
|
|
20211118,1324,22990,23000,22980,22985,49240
|
|
20211118,1325,22985,23005,22985,22990,36637
|
|
20211118,1326,22990,22990,22970,22970,12636
|
|
20211118,1327,22980,22985,22975,22980,5237
|
|
20211118,1328,22980,22980,22965,22975,20993
|
|
20211118,1329,22975,22990,22975,22990,12967
|
|
20211118,1330,22990,22995,22980,22980,12722
|
|
20211118,1331,22980,22980,22950,22955,19125
|
|
20211118,1332,22955,22960,22950,22955,4829
|
|
20211118,1333,22955,22960,22935,22940,27679
|
|
20211118,1334,22935,22955,22935,22950,7423
|
|
20211118,1335,22950,22950,22940,22940,3237
|
|
20211118,1336,22935,22955,22935,22950,9427
|
|
20211118,1337,22955,22980,22955,22975,13421
|
|
20211118,1338,22975,22975,22950,22950,6421
|
|
20211118,1339,22945,22955,22940,22945,11395
|
|
20211118,1340,22940,22960,22940,22960,6999
|
|
20211118,1341,22955,22960,22940,22940,3998
|
|
20211118,1342,22935,22945,22925,22940,10088
|
|
20211118,1343,22945,22945,22935,22935,2850
|
|
20211118,1344,22940,22950,22935,22940,4385
|
|
20211118,1345,22940,22945,22935,22945,4180
|
|
20211118,1346,22940,22960,22940,22960,8016
|
|
20211118,1347,22960,22965,22950,22955,5994
|
|
20211118,1348,22955,22955,22945,22945,2314
|
|
20211118,1349,22955,22955,22950,22950,5167
|
|
20211118,1350,22950,22960,22950,22955,6002
|
|
20211118,1351,22955,22975,22955,22975,4689
|
|
20211118,1352,22975,22985,22965,22975,19243
|
|
20211118,1353,22975,22985,22970,22970,12368
|
|
20211118,1354,22970,22990,22970,22985,9317
|
|
20211118,1355,22990,22995,22985,22990,12332
|
|
20211118,1356,22990,22990,22975,22975,9382
|
|
20211118,1357,22975,22975,22965,22970,10323
|
|
20211118,1358,22965,22970,22950,22960,9183
|
|
20211118,1359,22960,22965,22955,22955,14066
|
|
20211118,1400,22950,22960,22945,22960,7774
|
|
20211118,1401,22950,22975,22950,22970,7196
|
|
20211118,1402,22975,22975,22950,22955,6164
|
|
20211118,1403,22955,22960,22940,22940,20553
|
|
20211118,1404,22940,22945,22935,22945,3143
|
|
20211118,1405,22940,22965,22940,22965,12033
|
|
20211118,1406,22965,23020,22960,23010,91605
|
|
20211118,1407,23000,23005,22990,22995,40711
|
|
20211118,1408,22995,23020,22995,23010,28768
|
|
20211118,1409,23005,23030,23005,23030,31568
|
|
20211118,1410,23025,23040,23020,23035,23744
|
|
20211118,1411,23035,23040,23015,23015,31384
|
|
20211118,1412,23015,23030,23010,23015,6450
|
|
20211118,1413,23015,23025,23010,23025,10771
|
|
20211118,1414,23020,23025,23000,23000,22990
|
|
20211118,1415,23000,23010,22990,22990,18940
|
|
20211118,1416,22995,23005,22990,22990,4596
|
|
20211118,1417,22995,22995,22980,22985,16803
|
|
20211118,1418,22985,22990,22950,22955,39005
|
|
20211118,1419,22955,22965,22930,22935,80005
|
|
20211118,1420,22935,22940,22925,22925,36354
|
|
20211118,1421,22935,22935,22920,22925,44882
|
|
20211118,1422,22925,22945,22925,22930,28009
|
|
20211118,1423,22930,22935,22920,22920,25443
|
|
20211118,1424,22920,22920,22900,22905,44435
|
|
20211118,1425,22900,22915,22875,22880,112074
|
|
20211118,1426,22880,22910,22870,22910,23863
|
|
20211118,1427,22910,22925,22895,22915,18038
|
|
20211118,1428,22915,22930,22915,22925,32798
|
|
20211118,1429,22920,22955,22920,22955,14758
|
|
20211118,1430,22955,22960,22935,22950,9033
|
|
20211118,1431,22955,22970,22950,22965,27637
|
|
20211118,1432,22975,22975,22950,22960,13216
|
|
20211118,1433,22960,22975,22960,22970,9203
|
|
20211118,1434,22970,22990,22965,22975,33082
|
|
20211118,1435,22975,22975,22960,22960,7697
|
|
20211118,1436,22965,22985,22965,22980,3278
|
|
20211118,1437,22980,22985,22960,22965,3244
|
|
20211118,1438,22965,22975,22960,22975,578
|
|
20211118,1439,22970,22970,22950,22955,40819
|
|
20211118,1440,22955,22955,22930,22935,6378
|
|
20211118,1441,22930,22945,22925,22945,6872
|
|
20211118,1442,22950,22970,22950,22970,7929
|
|
20211118,1443,22960,22965,22940,22950,4470
|
|
20211118,1444,22950,22955,22950,22950,2066
|
|
20211118,1445,22950,22960,22950,22955,6664
|
|
20211118,1446,22950,22965,22950,22955,5162
|
|
20211118,1447,22950,22955,22930,22930,7806
|
|
20211118,1448,22935,22940,22925,22935,18931
|
|
20211118,1449,22930,22950,22925,22950,1748
|
|
20211118,1450,22945,22950,22940,22945,2633
|
|
20211118,1451,22945,22945,22915,22920,4383
|
|
20211118,1452,22925,22925,22900,22905,21483
|
|
20211118,1453,22910,22920,22905,22905,3948
|
|
20211118,1454,22900,22920,22900,22915,10010
|
|
20211118,1455,22915,22940,22915,22930,8270
|
|
20211118,1456,22925,22945,22925,22940,1914
|
|
20211118,1457,22940,22945,22940,22945,3492
|
|
20211118,1458,22940,22945,22930,22930,5855
|
|
20211118,1459,22930,22930,22915,22920,33357
|
|
20211118,1500,22920,22920,22910,22910,14086
|
|
20211118,1501,22915,22915,22885,22885,57182
|
|
20211118,1502,22885,22905,22875,22880,42311
|
|
20211118,1503,22870,22885,22860,22875,29324
|
|
20211118,1504,22875,22880,22850,22850,43796
|
|
20211118,1505,22850,22865,22850,22860,16184
|
|
20211118,1506,22855,22885,22850,22880,52866
|
|
20211118,1507,22875,22880,22865,22880,9070
|
|
20211118,1508,22880,22885,22870,22885,14468
|
|
20211118,1509,22880,22910,22880,22900,52065
|
|
20211118,1510,22900,22900,22890,22890,10139
|
|
20211118,1511,22890,22900,22880,22900,6055
|
|
20211118,1512,22895,22900,22880,22880,6526
|
|
20211118,1513,22890,22890,22870,22875,4532
|
|
20211118,1514,22875,22895,22875,22885,20346
|
|
20211118,1515,22885,22885,22875,22875,24123
|
|
20211118,1516,22875,22885,22850,22860,89186
|
|
20211118,1517,22855,22860,22850,22860,5113
|
|
20211118,1518,22860,22870,22845,22850,71842
|
|
20211118,1519,22845,22850,22825,22845,36148
|
|
20211118,1520,22845,22860,22835,22855,25948
|
|
20211118,1521,22860,22860,22840,22850,22637
|
|
20211118,1522,22850,22850,22835,22850,14275
|
|
20211118,1523,22845,22865,22845,22850,18491
|
|
20211118,1524,22855,22865,22850,22850,3614
|
|
20211118,1525,22850,22850,22840,22850,16999
|
|
20211118,1526,22850,22865,22845,22860,95034
|
|
20211118,1527,22860,22885,22860,22875,21784
|
|
20211118,1528,22875,22885,22870,22880,26079
|
|
20211118,1529,22880,22890,22875,22880,10840
|
|
20211118,1530,22880,22890,22875,22885,24294
|
|
20211118,1531,22880,22885,22870,22870,19233
|
|
20211118,1532,22865,22865,22855,22855,10430
|
|
20211118,1533,22850,22870,22850,22865,6592
|
|
20211118,1534,22860,22865,22855,22865,2582
|
|
20211118,1535,22865,22875,22865,22875,4660
|
|
20211118,1536,22875,22880,22870,22880,2605
|
|
20211118,1537,22880,22880,22870,22870,4677
|
|
20211118,1538,22865,22870,22860,22865,7647
|
|
20211118,1539,22865,22875,22865,22875,7018
|
|
20211118,1540,22875,22880,22875,22875,5543
|
|
20211118,1541,22880,22880,22855,22860,9910
|
|
20211118,1542,22865,22880,22865,22875,9128
|
|
20211118,1543,22875,22900,22875,22890,22772
|
|
20211118,1544,22890,22900,22885,22900,16261
|
|
20211118,1545,22900,22905,22890,22900,36259
|
|
20211118,1546,22900,22905,22895,22900,2363
|
|
20211118,1547,22900,22900,22885,22890,5291
|
|
20211118,1548,22885,22885,22880,22885,4521
|
|
20211118,1549,22880,22885,22875,22880,5956
|
|
20211118,1550,22880,22880,22875,22880,1597
|
|
20211118,1551,22880,22890,22875,22885,9433
|
|
20211118,1552,22885,22885,22875,22875,12051
|
|
20211118,1553,22875,22875,22865,22870,7378
|
|
20211118,1554,22870,22880,22865,22880,4030
|
|
20211118,1555,22880,22885,22870,22885,6417
|
|
20211118,1556,22890,22895,22880,22890,9171
|
|
20211118,1557,22890,22900,22890,22900,11969
|
|
20211118,1558,22900,22915,22895,22895,62199
|
|
20211118,1559,22895,22900,22885,22900,22523
|
|
20211118,1600,22895,22905,22895,22900,3138
|
|
20211118,1601,22900,22905,22885,22890,12263
|
|
20211118,1602,22880,22890,22870,22875,11708
|
|
20211118,1603,22875,22885,22875,22875,24561
|
|
20211118,1604,22880,22885,22875,22885,44199
|
|
20211118,1605,22885,22885,22880,22885,1896
|
|
20211118,1606,22885,22895,22885,22890,25144
|
|
20211118,1607,22890,22890,22885,22885,11768
|
|
20211118,1608,22890,22900,22890,22900,12812
|
|
20211118,1609,22900,22900,22890,22900,16895
|
|
20211118,1610,22900,22910,22900,22905,20863
|
|
20211118,1611,22900,22905,22900,22905,10793
|
|
20211118,1612,22905,22905,22900,22905,4145
|
|
20211118,1613,22905,22915,22905,22915,50769
|
|
20211118,1614,22915,22915,22910,22915,4367
|
|
20211118,1615,22915,22925,22910,22925,110674
|
|
20211118,1616,22925,22925,22915,22920,7178
|
|
20211118,1617,22920,22920,22900,22900,31651
|
|
20211118,1618,22900,22905,22890,22890,8330
|
|
20211118,1619,22890,22890,22860,22860,36547
|
|
20211118,1620,22860,22875,22860,22870,20689
|
|
20211118,1630,22805,22805,22805,22805,183247
|