383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211202,0901,21815,21845,21785,21845,523297
|
|
20211202,0902,21845,21995,21830,21995,290048
|
|
20211202,0903,21995,22030,21840,21840,339513
|
|
20211202,0904,21840,21910,21800,21895,283622
|
|
20211202,0905,21905,21960,21845,21955,255600
|
|
20211202,0906,21960,21995,21900,21990,100745
|
|
20211202,0907,21995,22065,21950,22060,244524
|
|
20211202,0908,22060,22120,22055,22070,337314
|
|
20211202,0909,22070,22090,22020,22085,134992
|
|
20211202,0910,22090,22100,22045,22095,109109
|
|
20211202,0911,22090,22100,21975,21995,194647
|
|
20211202,0912,21995,22075,21995,22050,103067
|
|
20211202,0913,22060,22115,22045,22085,140927
|
|
20211202,0914,22085,22115,22070,22095,57062
|
|
20211202,0915,22095,22115,22075,22110,68955
|
|
20211202,0916,22115,22155,22070,22110,243568
|
|
20211202,0917,22105,22160,22100,22155,113863
|
|
20211202,0918,22160,22255,22140,22250,244533
|
|
20211202,0919,22245,22265,22215,22245,242677
|
|
20211202,0920,22250,22275,22215,22265,120911
|
|
20211202,0921,22265,22360,22260,22355,200191
|
|
20211202,0922,22355,22355,22300,22300,268445
|
|
20211202,0923,22305,22355,22305,22345,129157
|
|
20211202,0924,22345,22415,22345,22380,203789
|
|
20211202,0925,22380,22395,22345,22345,102064
|
|
20211202,0926,22350,22355,22285,22285,132117
|
|
20211202,0927,22290,22320,22230,22315,215839
|
|
20211202,0928,22320,22360,22285,22355,86247
|
|
20211202,0929,22360,22360,22300,22300,119200
|
|
20211202,0930,22300,22365,22300,22330,78748
|
|
20211202,0931,22325,22435,22325,22415,228864
|
|
20211202,0932,22415,22440,22400,22400,111952
|
|
20211202,0933,22400,22435,22370,22420,89669
|
|
20211202,0934,22420,22425,22370,22395,62580
|
|
20211202,0935,22395,22395,22330,22330,130834
|
|
20211202,0936,22330,22370,22330,22360,95061
|
|
20211202,0937,22360,22360,22295,22300,116197
|
|
20211202,0938,22310,22345,22300,22305,54606
|
|
20211202,0939,22305,22305,22255,22270,204112
|
|
20211202,0940,22270,22295,22225,22295,148295
|
|
20211202,0941,22290,22350,22290,22330,59391
|
|
20211202,0942,22325,22340,22295,22305,50731
|
|
20211202,0943,22305,22350,22295,22310,43792
|
|
20211202,0944,22305,22335,22270,22280,21703
|
|
20211202,0945,22280,22285,22205,22210,91731
|
|
20211202,0946,22210,22245,22175,22175,132188
|
|
20211202,0947,22180,22190,22110,22125,126879
|
|
20211202,0948,22125,22150,22100,22100,109695
|
|
20211202,0949,22105,22105,22025,22065,193305
|
|
20211202,0950,22070,22090,22035,22080,56079
|
|
20211202,0951,22075,22150,22070,22150,85841
|
|
20211202,0952,22140,22145,22065,22085,96355
|
|
20211202,0953,22090,22090,22020,22030,50242
|
|
20211202,0954,22035,22095,22025,22075,74052
|
|
20211202,0955,22075,22075,22020,22070,47613
|
|
20211202,0956,22075,22200,22065,22195,119545
|
|
20211202,0957,22190,22205,22175,22205,99098
|
|
20211202,0958,22200,22285,22200,22265,179808
|
|
20211202,0959,22260,22265,22175,22180,107418
|
|
20211202,1000,22180,22230,22175,22225,85236
|
|
20211202,1001,22225,22265,22200,22215,56796
|
|
20211202,1002,22205,22250,22195,22205,25992
|
|
20211202,1003,22205,22215,22140,22200,80655
|
|
20211202,1004,22200,22205,22140,22145,70860
|
|
20211202,1005,22160,22230,22150,22225,51403
|
|
20211202,1006,22225,22230,22165,22230,44162
|
|
20211202,1007,22225,22275,22220,22275,93354
|
|
20211202,1008,22265,22290,22245,22280,83899
|
|
20211202,1009,22285,22320,22280,22300,126422
|
|
20211202,1010,22310,22320,22275,22310,73395
|
|
20211202,1011,22310,22320,22245,22245,47554
|
|
20211202,1012,22245,22245,22200,22215,59813
|
|
20211202,1013,22220,22265,22205,22235,41434
|
|
20211202,1014,22235,22280,22235,22260,33777
|
|
20211202,1015,22260,22295,22260,22275,34571
|
|
20211202,1016,22285,22320,22255,22305,103370
|
|
20211202,1017,22300,22300,22235,22255,72998
|
|
20211202,1018,22255,22280,22250,22255,28720
|
|
20211202,1019,22270,22290,22255,22285,102782
|
|
20211202,1020,22290,22295,22210,22215,76376
|
|
20211202,1021,22220,22250,22215,22220,88922
|
|
20211202,1022,22225,22285,22225,22265,100156
|
|
20211202,1023,22270,22295,22260,22270,28173
|
|
20211202,1024,22275,22295,22260,22295,27836
|
|
20211202,1025,22295,22295,22265,22270,54603
|
|
20211202,1026,22270,22350,22270,22340,145539
|
|
20211202,1027,22335,22350,22315,22350,74413
|
|
20211202,1028,22350,22370,22320,22360,148137
|
|
20211202,1029,22360,22375,22350,22365,42491
|
|
20211202,1030,22360,22370,22335,22335,49811
|
|
20211202,1031,22340,22345,22305,22330,70933
|
|
20211202,1032,22330,22360,22305,22355,28602
|
|
20211202,1033,22350,22370,22345,22350,12180
|
|
20211202,1034,22350,22385,22340,22370,48043
|
|
20211202,1035,22365,22400,22350,22385,77352
|
|
20211202,1036,22390,22400,22375,22375,57425
|
|
20211202,1037,22380,22440,22380,22430,174776
|
|
20211202,1038,22425,22440,22395,22400,93343
|
|
20211202,1039,22405,22440,22400,22420,60083
|
|
20211202,1040,22420,22435,22405,22415,58738
|
|
20211202,1041,22420,22490,22420,22485,290274
|
|
20211202,1042,22490,22500,22470,22490,184458
|
|
20211202,1043,22495,22520,22490,22515,206753
|
|
20211202,1044,22520,22530,22500,22510,80195
|
|
20211202,1045,22505,22525,22480,22500,87581
|
|
20211202,1046,22495,22500,22450,22470,114760
|
|
20211202,1047,22480,22500,22455,22480,92493
|
|
20211202,1048,22480,22490,22460,22460,77464
|
|
20211202,1049,22455,22460,22430,22430,87195
|
|
20211202,1050,22435,22465,22435,22465,53937
|
|
20211202,1051,22455,22490,22450,22485,106552
|
|
20211202,1052,22490,22490,22470,22475,28541
|
|
20211202,1053,22470,22520,22470,22510,81532
|
|
20211202,1054,22510,22530,22495,22505,74132
|
|
20211202,1055,22510,22535,22505,22505,101932
|
|
20211202,1056,22515,22560,22510,22555,119884
|
|
20211202,1057,22555,22580,22545,22575,79661
|
|
20211202,1058,22580,22585,22555,22575,73940
|
|
20211202,1059,22580,22605,22570,22600,136159
|
|
20211202,1100,22605,22655,22600,22635,198656
|
|
20211202,1101,22630,22640,22585,22595,189747
|
|
20211202,1102,22595,22605,22560,22575,85656
|
|
20211202,1103,22575,22575,22525,22535,85774
|
|
20211202,1104,22540,22565,22510,22515,75504
|
|
20211202,1105,22515,22540,22495,22535,87804
|
|
20211202,1106,22535,22550,22515,22530,59483
|
|
20211202,1107,22535,22535,22495,22495,40924
|
|
20211202,1108,22495,22520,22495,22510,25944
|
|
20211202,1109,22510,22540,22510,22535,37753
|
|
20211202,1110,22535,22560,22535,22555,68476
|
|
20211202,1111,22555,22585,22545,22575,61412
|
|
20211202,1112,22570,22595,22560,22575,92081
|
|
20211202,1113,22575,22585,22550,22580,49624
|
|
20211202,1114,22580,22580,22555,22560,34842
|
|
20211202,1115,22560,22570,22535,22535,57626
|
|
20211202,1116,22535,22555,22525,22525,36734
|
|
20211202,1117,22525,22550,22510,22545,56869
|
|
20211202,1118,22545,22570,22535,22540,62477
|
|
20211202,1119,22540,22550,22525,22540,19834
|
|
20211202,1120,22550,22550,22525,22535,41419
|
|
20211202,1121,22530,22545,22525,22540,22829
|
|
20211202,1122,22540,22550,22530,22550,32008
|
|
20211202,1123,22555,22585,22555,22570,52801
|
|
20211202,1124,22570,22600,22570,22595,68190
|
|
20211202,1125,22590,22610,22590,22595,67068
|
|
20211202,1126,22595,22605,22585,22585,23453
|
|
20211202,1127,22590,22600,22580,22590,19883
|
|
20211202,1128,22590,22605,22575,22580,25329
|
|
20211202,1129,22580,22600,22575,22590,31686
|
|
20211202,1130,22590,22590,22580,22580,19065
|
|
20211202,1131,22580,22605,22580,22600,28680
|
|
20211202,1132,22595,22630,22595,22630,82730
|
|
20211202,1133,22630,22630,22610,22625,22506
|
|
20211202,1134,22625,22645,22615,22640,38976
|
|
20211202,1135,22640,22675,22640,22660,136899
|
|
20211202,1136,22655,22680,22645,22675,54269
|
|
20211202,1137,22680,22695,22660,22660,69131
|
|
20211202,1138,22660,22665,22650,22660,28373
|
|
20211202,1139,22660,22670,22630,22670,54769
|
|
20211202,1140,22660,22665,22630,22635,22917
|
|
20211202,1141,22635,22650,22630,22630,26203
|
|
20211202,1142,22630,22640,22620,22630,8834
|
|
20211202,1143,22630,22655,22625,22655,26156
|
|
20211202,1144,22650,22660,22635,22655,35853
|
|
20211202,1145,22660,22670,22645,22670,63682
|
|
20211202,1146,22670,22670,22640,22650,15841
|
|
20211202,1147,22650,22650,22625,22625,26695
|
|
20211202,1148,22625,22630,22615,22615,14777
|
|
20211202,1149,22625,22630,22610,22630,31317
|
|
20211202,1150,22620,22635,22605,22615,24453
|
|
20211202,1151,22620,22645,22620,22635,24136
|
|
20211202,1152,22630,22645,22625,22640,10218
|
|
20211202,1153,22635,22660,22635,22645,30424
|
|
20211202,1154,22645,22655,22635,22645,35930
|
|
20211202,1155,22650,22680,22650,22680,67454
|
|
20211202,1156,22685,22705,22665,22700,136836
|
|
20211202,1157,22705,22715,22695,22710,67842
|
|
20211202,1158,22710,22725,22705,22725,55662
|
|
20211202,1159,22720,22735,22710,22710,42552
|
|
20211202,1200,22710,22715,22695,22700,39890
|
|
20211202,1201,22705,22710,22680,22685,23976
|
|
20211202,1202,22685,22690,22670,22680,45013
|
|
20211202,1203,22680,22705,22680,22695,15073
|
|
20211202,1204,22695,22720,22690,22705,34890
|
|
20211202,1205,22700,22710,22685,22700,24254
|
|
20211202,1206,22705,22710,22685,22695,15163
|
|
20211202,1207,22690,22695,22680,22690,15098
|
|
20211202,1208,22695,22700,22685,22690,11407
|
|
20211202,1209,22690,22720,22690,22710,55153
|
|
20211202,1210,22710,22715,22700,22715,3478
|
|
20211202,1211,22710,22725,22685,22690,26814
|
|
20211202,1212,22690,22700,22680,22695,23054
|
|
20211202,1213,22695,22715,22690,22710,28976
|
|
20211202,1214,22710,22720,22700,22705,15351
|
|
20211202,1215,22700,22705,22695,22700,13124
|
|
20211202,1216,22695,22700,22685,22690,13434
|
|
20211202,1217,22690,22695,22675,22695,31988
|
|
20211202,1218,22700,22715,22695,22710,20512
|
|
20211202,1219,22710,22720,22695,22695,25274
|
|
20211202,1220,22700,22705,22695,22705,48038
|
|
20211202,1221,22700,22705,22690,22705,10399
|
|
20211202,1222,22705,22705,22685,22685,57066
|
|
20211202,1223,22690,22690,22670,22680,28597
|
|
20211202,1224,22680,22685,22655,22660,9679
|
|
20211202,1225,22665,22670,22640,22640,35178
|
|
20211202,1226,22645,22655,22610,22620,49540
|
|
20211202,1227,22620,22630,22610,22630,22385
|
|
20211202,1228,22625,22630,22610,22620,18971
|
|
20211202,1229,22625,22630,22615,22620,7591
|
|
20211202,1230,22615,22640,22610,22640,51259
|
|
20211202,1231,22640,22655,22625,22630,14147
|
|
20211202,1232,22630,22660,22625,22645,30867
|
|
20211202,1233,22645,22660,22640,22655,4821
|
|
20211202,1234,22660,22660,22640,22650,7122
|
|
20211202,1235,22650,22660,22640,22655,10563
|
|
20211202,1236,22655,22670,22645,22645,5170
|
|
20211202,1237,22650,22650,22620,22620,12819
|
|
20211202,1238,22615,22625,22570,22580,71899
|
|
20211202,1239,22575,22590,22555,22570,34811
|
|
20211202,1240,22575,22590,22555,22590,27030
|
|
20211202,1241,22590,22590,22555,22575,13830
|
|
20211202,1242,22575,22605,22575,22590,66965
|
|
20211202,1243,22600,22625,22600,22620,37559
|
|
20211202,1244,22620,22640,22610,22635,34731
|
|
20211202,1245,22635,22645,22630,22640,15601
|
|
20211202,1246,22640,22645,22620,22630,10219
|
|
20211202,1247,22635,22645,22625,22640,17584
|
|
20211202,1248,22635,22670,22635,22670,49626
|
|
20211202,1249,22665,22680,22655,22670,60776
|
|
20211202,1250,22670,22675,22655,22665,25442
|
|
20211202,1251,22670,22685,22655,22680,54040
|
|
20211202,1252,22690,22695,22675,22675,70150
|
|
20211202,1253,22675,22690,22670,22685,16443
|
|
20211202,1254,22685,22695,22685,22690,43314
|
|
20211202,1255,22695,22695,22680,22685,31308
|
|
20211202,1256,22685,22695,22680,22685,36915
|
|
20211202,1257,22680,22685,22670,22680,26099
|
|
20211202,1258,22680,22685,22670,22675,38289
|
|
20211202,1259,22680,22685,22675,22685,23678
|
|
20211202,1300,22680,22680,22655,22670,27148
|
|
20211202,1301,22665,22695,22665,22685,30150
|
|
20211202,1302,22685,22690,22665,22685,23049
|
|
20211202,1303,22685,22700,22675,22695,40782
|
|
20211202,1304,22700,22720,22695,22705,139361
|
|
20211202,1305,22705,22730,22695,22725,129857
|
|
20211202,1306,22730,22740,22720,22730,94440
|
|
20211202,1307,22735,22735,22710,22710,23076
|
|
20211202,1308,22710,22715,22695,22715,37805
|
|
20211202,1309,22715,22730,22710,22730,54628
|
|
20211202,1310,22725,22750,22725,22740,140446
|
|
20211202,1311,22745,22745,22710,22710,24859
|
|
20211202,1312,22710,22750,22710,22750,94043
|
|
20211202,1313,22745,22760,22740,22760,63435
|
|
20211202,1314,22760,22770,22750,22750,34764
|
|
20211202,1315,22745,22755,22740,22745,46370
|
|
20211202,1316,22740,22745,22725,22735,55504
|
|
20211202,1317,22740,22740,22720,22730,16673
|
|
20211202,1318,22735,22745,22730,22730,24256
|
|
20211202,1319,22730,22735,22725,22730,15646
|
|
20211202,1320,22730,22735,22715,22725,14080
|
|
20211202,1321,22720,22735,22715,22730,42679
|
|
20211202,1322,22730,22745,22730,22745,31379
|
|
20211202,1323,22740,22745,22725,22730,12919
|
|
20211202,1324,22725,22730,22715,22720,67898
|
|
20211202,1325,22720,22730,22715,22720,7131
|
|
20211202,1326,22725,22730,22710,22720,61311
|
|
20211202,1327,22720,22720,22695,22710,78087
|
|
20211202,1328,22710,22720,22705,22720,27648
|
|
20211202,1329,22720,22720,22710,22715,23713
|
|
20211202,1330,22715,22715,22710,22710,2710
|
|
20211202,1331,22710,22715,22685,22710,32254
|
|
20211202,1332,22710,22720,22700,22715,41372
|
|
20211202,1333,22715,22730,22710,22725,32107
|
|
20211202,1334,22730,22730,22715,22715,6968
|
|
20211202,1335,22720,22720,22710,22715,8640
|
|
20211202,1336,22715,22715,22700,22705,26505
|
|
20211202,1337,22705,22705,22690,22695,20569
|
|
20211202,1338,22695,22710,22695,22700,8823
|
|
20211202,1339,22690,22690,22670,22685,40656
|
|
20211202,1340,22685,22710,22680,22705,28992
|
|
20211202,1341,22705,22720,22700,22720,22817
|
|
20211202,1342,22715,22735,22715,22725,76688
|
|
20211202,1343,22725,22735,22715,22730,28106
|
|
20211202,1344,22730,22735,22725,22725,4466
|
|
20211202,1345,22725,22740,22720,22735,20166
|
|
20211202,1346,22730,22730,22710,22720,18992
|
|
20211202,1347,22715,22720,22710,22710,34100
|
|
20211202,1348,22710,22725,22710,22720,16176
|
|
20211202,1349,22725,22760,22725,22755,145997
|
|
20211202,1350,22760,22760,22745,22760,56890
|
|
20211202,1351,22760,22775,22755,22765,105262
|
|
20211202,1352,22765,22770,22735,22740,85873
|
|
20211202,1353,22745,22745,22730,22730,24714
|
|
20211202,1354,22730,22740,22725,22725,40394
|
|
20211202,1355,22730,22730,22710,22715,21562
|
|
20211202,1356,22715,22720,22705,22715,6733
|
|
20211202,1357,22710,22725,22705,22725,57324
|
|
20211202,1358,22710,22715,22695,22700,32577
|
|
20211202,1359,22705,22715,22685,22690,24907
|
|
20211202,1400,22695,22705,22690,22700,27335
|
|
20211202,1401,22695,22700,22670,22695,63889
|
|
20211202,1402,22695,22695,22660,22675,53421
|
|
20211202,1403,22670,22685,22660,22665,17501
|
|
20211202,1404,22665,22685,22660,22670,22914
|
|
20211202,1405,22670,22670,22645,22670,44256
|
|
20211202,1406,22670,22680,22655,22675,77084
|
|
20211202,1407,22675,22690,22670,22675,81097
|
|
20211202,1408,22675,22685,22665,22680,33463
|
|
20211202,1409,22680,22680,22660,22675,7523
|
|
20211202,1410,22670,22685,22665,22680,12888
|
|
20211202,1411,22680,22705,22670,22700,49326
|
|
20211202,1412,22700,22705,22695,22705,16893
|
|
20211202,1413,22705,22710,22685,22685,15695
|
|
20211202,1414,22685,22690,22680,22685,11947
|
|
20211202,1415,22680,22695,22680,22685,4535
|
|
20211202,1416,22680,22685,22660,22685,35429
|
|
20211202,1417,22685,22705,22685,22690,35128
|
|
20211202,1418,22695,22715,22695,22715,52985
|
|
20211202,1419,22715,22730,22710,22725,57607
|
|
20211202,1420,22720,22720,22705,22715,19094
|
|
20211202,1421,22715,22715,22695,22700,32980
|
|
20211202,1422,22700,22705,22690,22690,3191
|
|
20211202,1423,22695,22710,22695,22705,36807
|
|
20211202,1424,22700,22725,22700,22720,38837
|
|
20211202,1425,22720,22735,22715,22735,33832
|
|
20211202,1426,22735,22745,22725,22740,98637
|
|
20211202,1427,22740,22750,22735,22745,43264
|
|
20211202,1428,22745,22770,22745,22765,171188
|
|
20211202,1429,22765,22765,22740,22750,64008
|
|
20211202,1430,22755,22770,22735,22735,44518
|
|
20211202,1431,22740,22765,22735,22760,49243
|
|
20211202,1432,22755,22775,22755,22760,75165
|
|
20211202,1433,22760,22770,22760,22765,20469
|
|
20211202,1434,22765,22765,22745,22760,43799
|
|
20211202,1435,22765,22780,22760,22765,87005
|
|
20211202,1436,22765,22780,22765,22780,297009
|
|
20211202,1437,22775,22775,22760,22760,66723
|
|
20211202,1438,22760,22770,22760,22760,16359
|
|
20211202,1439,22765,22765,22750,22750,9923
|
|
20211202,1440,22750,22760,22745,22750,19573
|
|
20211202,1441,22750,22755,22735,22755,20115
|
|
20211202,1442,22760,22760,22745,22755,26055
|
|
20211202,1443,22760,22760,22750,22755,3615
|
|
20211202,1444,22755,22760,22750,22760,22904
|
|
20211202,1445,22760,22775,22755,22765,58736
|
|
20211202,1446,22765,22795,22765,22790,299778
|
|
20211202,1447,22785,22785,22770,22780,55829
|
|
20211202,1448,22775,22815,22775,22805,162468
|
|
20211202,1449,22805,22825,22800,22820,260193
|
|
20211202,1450,22820,22835,22815,22830,370065
|
|
20211202,1451,22830,22845,22815,22835,147911
|
|
20211202,1452,22835,22840,22820,22825,80357
|
|
20211202,1453,22830,22835,22815,22835,58657
|
|
20211202,1454,22830,22845,22830,22845,48711
|
|
20211202,1455,22845,22865,22840,22865,70116
|
|
20211202,1456,22860,22865,22835,22840,78826
|
|
20211202,1457,22840,22860,22830,22855,32146
|
|
20211202,1458,22855,22870,22855,22865,55799
|
|
20211202,1459,22865,22890,22865,22880,447072
|
|
20211202,1500,22875,22885,22845,22850,78292
|
|
20211202,1501,22850,22875,22850,22875,36742
|
|
20211202,1502,22865,22865,22835,22835,64726
|
|
20211202,1503,22840,22855,22830,22830,51856
|
|
20211202,1504,22835,22840,22820,22830,12630
|
|
20211202,1505,22830,22835,22805,22820,39682
|
|
20211202,1506,22820,22830,22820,22825,21597
|
|
20211202,1507,22825,22830,22795,22815,76516
|
|
20211202,1508,22815,22830,22815,22820,24665
|
|
20211202,1509,22820,22840,22815,22835,63438
|
|
20211202,1510,22840,22855,22835,22840,33796
|
|
20211202,1511,22840,22870,22840,22870,54696
|
|
20211202,1512,22870,22880,22850,22880,50585
|
|
20211202,1513,22875,22880,22860,22865,23934
|
|
20211202,1514,22870,22885,22860,22885,47233
|
|
20211202,1515,22880,22890,22860,22870,43426
|
|
20211202,1516,22870,22875,22865,22870,23703
|
|
20211202,1517,22870,22875,22855,22860,53589
|
|
20211202,1518,22855,22860,22845,22850,16451
|
|
20211202,1519,22845,22850,22830,22830,56784
|
|
20211202,1520,22835,22840,22815,22820,66018
|
|
20211202,1530,22840,22840,22840,22840,385552
|