383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211021,0901,23565,23570,23460,23490,319306
|
|
20211021,0902,23495,23545,23430,23540,190990
|
|
20211021,0903,23540,23600,23510,23595,130587
|
|
20211021,0904,23600,23605,23550,23590,87942
|
|
20211021,0905,23580,23635,23575,23630,73816
|
|
20211021,0906,23630,23660,23625,23660,127843
|
|
20211021,0907,23655,23700,23640,23700,115465
|
|
20211021,0908,23700,23705,23665,23680,93055
|
|
20211021,0909,23675,23690,23660,23660,42674
|
|
20211021,0910,23660,23695,23655,23695,65658
|
|
20211021,0911,23695,23735,23690,23695,87377
|
|
20211021,0912,23695,23700,23675,23680,66796
|
|
20211021,0913,23680,23695,23665,23670,34872
|
|
20211021,0914,23665,23670,23640,23665,48898
|
|
20211021,0915,23660,23660,23625,23625,63793
|
|
20211021,0916,23635,23660,23615,23655,86133
|
|
20211021,0917,23655,23655,23625,23640,22394
|
|
20211021,0918,23640,23645,23605,23605,52556
|
|
20211021,0919,23610,23615,23575,23610,45390
|
|
20211021,0920,23615,23650,23600,23645,22911
|
|
20211021,0921,23645,23660,23625,23630,58492
|
|
20211021,0922,23625,23655,23620,23655,57817
|
|
20211021,0923,23660,23665,23640,23645,28976
|
|
20211021,0924,23645,23675,23620,23670,39768
|
|
20211021,0925,23670,23685,23665,23680,41792
|
|
20211021,0926,23680,23680,23655,23660,49281
|
|
20211021,0927,23660,23660,23625,23635,37376
|
|
20211021,0928,23635,23670,23635,23665,30959
|
|
20211021,0929,23665,23685,23640,23685,42593
|
|
20211021,0930,23680,23680,23640,23645,24936
|
|
20211021,0931,23645,23660,23625,23640,17650
|
|
20211021,0932,23640,23645,23595,23595,78894
|
|
20211021,0933,23595,23600,23570,23580,49983
|
|
20211021,0934,23585,23610,23580,23600,23789
|
|
20211021,0935,23600,23640,23595,23615,61281
|
|
20211021,0936,23620,23645,23615,23640,21094
|
|
20211021,0937,23645,23675,23640,23670,84706
|
|
20211021,0938,23670,23670,23650,23660,20119
|
|
20211021,0939,23655,23690,23655,23675,74295
|
|
20211021,0940,23680,23685,23660,23665,17226
|
|
20211021,0941,23665,23665,23635,23635,28654
|
|
20211021,0942,23635,23640,23605,23615,31228
|
|
20211021,0943,23615,23620,23595,23620,72818
|
|
20211021,0944,23615,23615,23565,23565,113892
|
|
20211021,0945,23565,23590,23565,23580,36719
|
|
20211021,0946,23580,23580,23535,23540,117830
|
|
20211021,0947,23540,23555,23535,23540,59450
|
|
20211021,0948,23540,23540,23505,23515,98908
|
|
20211021,0949,23510,23540,23505,23540,40809
|
|
20211021,0950,23540,23580,23535,23560,63004
|
|
20211021,0951,23555,23565,23535,23560,19166
|
|
20211021,0952,23560,23580,23555,23560,16317
|
|
20211021,0953,23550,23550,23530,23535,25501
|
|
20211021,0954,23540,23555,23530,23535,29977
|
|
20211021,0955,23540,23540,23510,23520,29435
|
|
20211021,0956,23520,23540,23490,23530,63932
|
|
20211021,0957,23535,23555,23525,23545,30241
|
|
20211021,0958,23545,23570,23545,23565,38587
|
|
20211021,0959,23560,23580,23555,23560,27987
|
|
20211021,1000,23565,23575,23555,23570,22547
|
|
20211021,1001,23565,23585,23555,23580,36617
|
|
20211021,1002,23585,23595,23570,23570,23226
|
|
20211021,1003,23575,23580,23550,23560,28238
|
|
20211021,1004,23560,23590,23560,23585,46613
|
|
20211021,1005,23585,23595,23585,23590,37394
|
|
20211021,1006,23595,23615,23575,23605,33017
|
|
20211021,1007,23600,23610,23570,23580,16281
|
|
20211021,1008,23585,23595,23565,23575,16319
|
|
20211021,1009,23575,23575,23550,23560,26347
|
|
20211021,1010,23555,23570,23555,23565,34249
|
|
20211021,1011,23565,23585,23565,23585,10173
|
|
20211021,1012,23580,23600,23580,23590,38861
|
|
20211021,1013,23590,23605,23580,23605,25460
|
|
20211021,1014,23605,23625,23605,23610,42233
|
|
20211021,1015,23610,23620,23600,23605,22676
|
|
20211021,1016,23595,23600,23580,23590,53779
|
|
20211021,1017,23595,23610,23585,23590,20160
|
|
20211021,1018,23590,23590,23570,23575,41285
|
|
20211021,1019,23585,23585,23555,23560,29775
|
|
20211021,1020,23560,23565,23550,23565,27805
|
|
20211021,1021,23565,23565,23555,23560,11155
|
|
20211021,1022,23555,23575,23550,23575,41842
|
|
20211021,1023,23575,23600,23575,23585,27370
|
|
20211021,1024,23585,23590,23575,23585,25213
|
|
20211021,1025,23580,23590,23570,23575,13511
|
|
20211021,1026,23575,23580,23565,23575,3788
|
|
20211021,1027,23580,23585,23570,23580,9771
|
|
20211021,1028,23580,23580,23550,23555,41112
|
|
20211021,1029,23555,23555,23530,23535,37304
|
|
20211021,1030,23545,23550,23530,23530,28808
|
|
20211021,1031,23535,23555,23515,23550,30493
|
|
20211021,1032,23545,23575,23545,23565,65588
|
|
20211021,1033,23570,23585,23570,23580,52699
|
|
20211021,1034,23580,23590,23575,23585,44598
|
|
20211021,1035,23585,23600,23575,23600,38663
|
|
20211021,1036,23600,23640,23600,23630,66640
|
|
20211021,1037,23630,23660,23630,23655,77946
|
|
20211021,1038,23660,23690,23655,23685,114846
|
|
20211021,1039,23680,23705,23675,23685,73859
|
|
20211021,1040,23685,23690,23680,23685,42946
|
|
20211021,1041,23690,23705,23690,23700,40482
|
|
20211021,1042,23695,23695,23680,23680,23163
|
|
20211021,1043,23685,23695,23680,23685,22166
|
|
20211021,1044,23685,23685,23665,23665,16237
|
|
20211021,1045,23665,23670,23645,23655,35601
|
|
20211021,1046,23650,23665,23640,23655,24893
|
|
20211021,1047,23660,23670,23655,23660,42604
|
|
20211021,1048,23660,23670,23650,23665,21473
|
|
20211021,1049,23670,23675,23655,23670,53280
|
|
20211021,1050,23670,23700,23670,23695,48029
|
|
20211021,1051,23695,23705,23690,23700,45677
|
|
20211021,1052,23700,23705,23680,23695,17281
|
|
20211021,1053,23700,23750,23695,23750,129737
|
|
20211021,1054,23745,23755,23740,23745,35682
|
|
20211021,1055,23750,23755,23725,23735,31882
|
|
20211021,1056,23735,23745,23725,23740,40814
|
|
20211021,1057,23735,23735,23720,23720,18847
|
|
20211021,1058,23720,23720,23705,23715,24214
|
|
20211021,1059,23715,23720,23705,23705,7624
|
|
20211021,1100,23705,23705,23690,23705,34253
|
|
20211021,1101,23700,23720,23695,23710,23361
|
|
20211021,1102,23710,23730,23705,23725,20534
|
|
20211021,1103,23725,23745,23725,23745,32158
|
|
20211021,1104,23740,23740,23720,23725,13048
|
|
20211021,1105,23725,23725,23710,23710,10443
|
|
20211021,1106,23715,23725,23710,23715,18470
|
|
20211021,1107,23720,23720,23705,23705,24522
|
|
20211021,1108,23705,23720,23705,23710,24068
|
|
20211021,1109,23715,23715,23700,23715,17634
|
|
20211021,1110,23715,23725,23705,23705,17323
|
|
20211021,1111,23710,23720,23705,23715,14260
|
|
20211021,1112,23715,23730,23715,23730,3899
|
|
20211021,1113,23730,23735,23715,23715,28361
|
|
20211021,1114,23720,23735,23720,23735,15932
|
|
20211021,1115,23740,23740,23725,23735,7367
|
|
20211021,1116,23740,23745,23725,23725,28283
|
|
20211021,1117,23730,23765,23720,23765,88427
|
|
20211021,1118,23760,23775,23755,23765,51584
|
|
20211021,1119,23760,23760,23735,23740,37707
|
|
20211021,1120,23740,23740,23725,23725,13531
|
|
20211021,1121,23725,23730,23715,23715,28467
|
|
20211021,1122,23715,23730,23715,23730,16854
|
|
20211021,1123,23730,23730,23715,23725,5525
|
|
20211021,1124,23725,23735,23720,23725,21586
|
|
20211021,1125,23725,23735,23720,23735,12852
|
|
20211021,1126,23735,23735,23725,23725,3579
|
|
20211021,1127,23725,23730,23715,23720,27789
|
|
20211021,1128,23720,23735,23720,23735,24133
|
|
20211021,1129,23730,23750,23730,23745,16428
|
|
20211021,1130,23745,23745,23725,23730,7295
|
|
20211021,1131,23725,23745,23725,23735,10489
|
|
20211021,1132,23735,23735,23730,23730,2915
|
|
20211021,1133,23735,23740,23735,23735,24331
|
|
20211021,1134,23735,23755,23730,23750,16905
|
|
20211021,1135,23745,23760,23740,23745,29317
|
|
20211021,1136,23745,23760,23740,23760,23759
|
|
20211021,1137,23755,23765,23755,23755,16923
|
|
20211021,1138,23760,23765,23755,23755,9034
|
|
20211021,1139,23760,23760,23750,23755,10161
|
|
20211021,1140,23760,23775,23760,23760,39548
|
|
20211021,1141,23760,23770,23760,23760,29121
|
|
20211021,1142,23765,23765,23750,23750,27005
|
|
20211021,1143,23755,23755,23750,23755,5892
|
|
20211021,1144,23755,23765,23750,23755,9803
|
|
20211021,1145,23750,23750,23740,23745,22596
|
|
20211021,1146,23745,23755,23745,23750,17257
|
|
20211021,1147,23745,23765,23745,23760,7853
|
|
20211021,1148,23760,23760,23745,23745,22748
|
|
20211021,1149,23745,23745,23730,23735,30020
|
|
20211021,1150,23735,23740,23725,23735,15504
|
|
20211021,1151,23740,23740,23725,23730,47279
|
|
20211021,1152,23730,23735,23720,23730,57061
|
|
20211021,1153,23720,23730,23715,23725,1541
|
|
20211021,1154,23730,23730,23715,23720,4062
|
|
20211021,1155,23720,23730,23715,23725,15655
|
|
20211021,1156,23730,23735,23725,23735,16273
|
|
20211021,1157,23740,23745,23730,23740,18440
|
|
20211021,1158,23745,23745,23730,23730,481
|
|
20211021,1159,23730,23735,23725,23730,5802
|
|
20211021,1200,23730,23730,23725,23725,1010
|
|
20211021,1201,23730,23730,23715,23730,18167
|
|
20211021,1202,23730,23745,23725,23745,10555
|
|
20211021,1203,23745,23750,23735,23740,7122
|
|
20211021,1204,23745,23745,23725,23730,22420
|
|
20211021,1205,23735,23735,23720,23725,6753
|
|
20211021,1206,23725,23730,23720,23725,7341
|
|
20211021,1207,23720,23730,23720,23730,8762
|
|
20211021,1208,23730,23730,23725,23730,1022
|
|
20211021,1209,23725,23730,23715,23715,7674
|
|
20211021,1210,23715,23715,23705,23715,6166
|
|
20211021,1211,23720,23720,23705,23715,14402
|
|
20211021,1212,23715,23715,23710,23715,10738
|
|
20211021,1213,23715,23715,23700,23700,42033
|
|
20211021,1214,23695,23710,23695,23710,59043
|
|
20211021,1215,23705,23715,23705,23710,5438
|
|
20211021,1216,23710,23725,23710,23725,14619
|
|
20211021,1217,23720,23720,23710,23715,1193
|
|
20211021,1218,23715,23715,23710,23710,1235
|
|
20211021,1219,23710,23715,23690,23690,16801
|
|
20211021,1220,23690,23690,23650,23655,85657
|
|
20211021,1221,23660,23660,23645,23650,99118
|
|
20211021,1222,23645,23670,23645,23665,54395
|
|
20211021,1223,23660,23665,23635,23645,70757
|
|
20211021,1224,23640,23650,23635,23635,32999
|
|
20211021,1225,23630,23640,23625,23640,52693
|
|
20211021,1226,23635,23650,23630,23650,38353
|
|
20211021,1227,23650,23665,23650,23665,47977
|
|
20211021,1228,23660,23665,23650,23655,6821
|
|
20211021,1229,23650,23675,23650,23675,6207
|
|
20211021,1230,23675,23685,23670,23675,13954
|
|
20211021,1231,23675,23685,23670,23685,5896
|
|
20211021,1232,23685,23695,23680,23695,17702
|
|
20211021,1233,23695,23705,23695,23695,22119
|
|
20211021,1234,23695,23700,23695,23695,6400
|
|
20211021,1235,23700,23700,23690,23690,3971
|
|
20211021,1236,23690,23695,23685,23695,5424
|
|
20211021,1237,23690,23705,23690,23705,14650
|
|
20211021,1238,23700,23700,23695,23695,21141
|
|
20211021,1239,23695,23695,23685,23695,1789
|
|
20211021,1240,23695,23700,23695,23700,8979
|
|
20211021,1241,23700,23705,23695,23700,10244
|
|
20211021,1242,23695,23695,23685,23685,1363
|
|
20211021,1243,23685,23690,23680,23685,5060
|
|
20211021,1244,23680,23695,23675,23695,22883
|
|
20211021,1245,23695,23695,23675,23675,2983
|
|
20211021,1246,23675,23680,23670,23670,3044
|
|
20211021,1247,23675,23690,23670,23690,6184
|
|
20211021,1248,23685,23720,23685,23715,35222
|
|
20211021,1249,23715,23720,23710,23710,50133
|
|
20211021,1250,23710,23715,23700,23700,3004
|
|
20211021,1251,23700,23705,23690,23690,5004
|
|
20211021,1252,23685,23690,23685,23685,1426
|
|
20211021,1253,23685,23690,23680,23680,1962
|
|
20211021,1254,23680,23690,23680,23680,38571
|
|
20211021,1255,23680,23690,23675,23690,5639
|
|
20211021,1256,23685,23695,23680,23690,2775
|
|
20211021,1257,23690,23690,23675,23675,8053
|
|
20211021,1258,23675,23675,23660,23665,8144
|
|
20211021,1259,23660,23665,23645,23650,58406
|
|
20211021,1300,23640,23645,23630,23645,27485
|
|
20211021,1301,23640,23655,23640,23645,5250
|
|
20211021,1302,23645,23660,23645,23655,33201
|
|
20211021,1303,23660,23665,23645,23650,31665
|
|
20211021,1304,23650,23650,23630,23630,32494
|
|
20211021,1305,23630,23655,23630,23650,20956
|
|
20211021,1306,23650,23650,23640,23650,5968
|
|
20211021,1307,23645,23660,23645,23660,56094
|
|
20211021,1308,23660,23665,23655,23660,13254
|
|
20211021,1309,23650,23655,23635,23640,10737
|
|
20211021,1310,23640,23645,23640,23645,1095
|
|
20211021,1311,23645,23650,23615,23615,54051
|
|
20211021,1312,23620,23625,23600,23610,82914
|
|
20211021,1313,23610,23615,23595,23600,34969
|
|
20211021,1314,23605,23620,23600,23620,19801
|
|
20211021,1315,23620,23620,23605,23610,59509
|
|
20211021,1316,23610,23610,23595,23600,23788
|
|
20211021,1317,23605,23615,23595,23600,15702
|
|
20211021,1318,23595,23605,23590,23600,46635
|
|
20211021,1319,23600,23615,23575,23580,60530
|
|
20211021,1320,23585,23605,23585,23605,9628
|
|
20211021,1321,23605,23605,23585,23585,36896
|
|
20211021,1322,23585,23585,23565,23575,33136
|
|
20211021,1323,23580,23580,23560,23570,76032
|
|
20211021,1324,23570,23580,23560,23560,15293
|
|
20211021,1325,23555,23565,23545,23545,25035
|
|
20211021,1326,23550,23565,23540,23545,17400
|
|
20211021,1327,23545,23545,23500,23505,85770
|
|
20211021,1328,23510,23525,23495,23515,120652
|
|
20211021,1329,23520,23520,23510,23515,56994
|
|
20211021,1330,23515,23525,23505,23515,55785
|
|
20211021,1331,23520,23530,23520,23525,41927
|
|
20211021,1332,23525,23535,23520,23530,16501
|
|
20211021,1333,23525,23530,23510,23515,32167
|
|
20211021,1334,23515,23520,23515,23515,16930
|
|
20211021,1335,23515,23515,23500,23515,31974
|
|
20211021,1336,23515,23540,23515,23525,36226
|
|
20211021,1337,23530,23545,23520,23545,22266
|
|
20211021,1338,23550,23550,23535,23550,23246
|
|
20211021,1339,23555,23555,23540,23540,6298
|
|
20211021,1340,23545,23565,23545,23560,19624
|
|
20211021,1341,23560,23575,23555,23570,52647
|
|
20211021,1342,23570,23575,23560,23565,33620
|
|
20211021,1343,23565,23565,23545,23565,26712
|
|
20211021,1344,23570,23585,23565,23570,50805
|
|
20211021,1345,23570,23580,23565,23575,29278
|
|
20211021,1346,23575,23580,23560,23565,6688
|
|
20211021,1347,23565,23590,23565,23570,26400
|
|
20211021,1348,23575,23580,23560,23560,4522
|
|
20211021,1349,23560,23560,23545,23550,29770
|
|
20211021,1350,23545,23555,23545,23555,8383
|
|
20211021,1351,23555,23565,23545,23565,26878
|
|
20211021,1352,23565,23580,23560,23580,27534
|
|
20211021,1353,23580,23580,23565,23575,21652
|
|
20211021,1354,23575,23580,23565,23565,8050
|
|
20211021,1355,23565,23570,23555,23560,3418
|
|
20211021,1356,23560,23565,23550,23550,24072
|
|
20211021,1357,23550,23560,23550,23555,6484
|
|
20211021,1358,23555,23560,23545,23560,23654
|
|
20211021,1359,23555,23570,23550,23565,9411
|
|
20211021,1400,23560,23565,23545,23565,21436
|
|
20211021,1401,23565,23565,23535,23545,74992
|
|
20211021,1402,23545,23545,23530,23540,17401
|
|
20211021,1403,23540,23545,23525,23525,30985
|
|
20211021,1404,23530,23535,23520,23530,22480
|
|
20211021,1405,23535,23550,23535,23550,35614
|
|
20211021,1406,23550,23560,23535,23540,23018
|
|
20211021,1407,23545,23560,23540,23550,9746
|
|
20211021,1408,23550,23570,23545,23565,24196
|
|
20211021,1409,23565,23565,23555,23555,15068
|
|
20211021,1410,23555,23560,23540,23545,16531
|
|
20211021,1411,23545,23550,23540,23545,14743
|
|
20211021,1412,23545,23545,23530,23540,8627
|
|
20211021,1413,23540,23550,23540,23545,829
|
|
20211021,1414,23545,23545,23535,23540,5317
|
|
20211021,1415,23540,23540,23525,23525,20230
|
|
20211021,1416,23525,23525,23480,23495,85253
|
|
20211021,1417,23495,23525,23490,23525,52447
|
|
20211021,1418,23525,23545,23520,23545,21736
|
|
20211021,1419,23545,23545,23520,23525,31748
|
|
20211021,1420,23525,23535,23520,23530,11276
|
|
20211021,1421,23530,23550,23530,23535,51421
|
|
20211021,1422,23535,23540,23525,23530,33349
|
|
20211021,1423,23525,23530,23510,23515,25734
|
|
20211021,1424,23515,23530,23515,23520,6743
|
|
20211021,1425,23520,23520,23500,23500,29865
|
|
20211021,1426,23505,23510,23485,23495,52203
|
|
20211021,1427,23495,23500,23455,23460,71703
|
|
20211021,1428,23455,23480,23455,23460,47792
|
|
20211021,1429,23470,23495,23460,23480,92009
|
|
20211021,1430,23485,23485,23465,23480,13483
|
|
20211021,1431,23475,23480,23440,23445,53188
|
|
20211021,1432,23440,23485,23440,23480,109710
|
|
20211021,1433,23475,23485,23465,23485,30548
|
|
20211021,1434,23485,23495,23475,23490,48507
|
|
20211021,1435,23490,23495,23480,23485,14652
|
|
20211021,1436,23485,23500,23485,23500,27288
|
|
20211021,1437,23500,23520,23495,23500,25984
|
|
20211021,1438,23500,23500,23460,23465,41423
|
|
20211021,1439,23465,23480,23455,23475,30937
|
|
20211021,1440,23475,23475,23450,23460,51620
|
|
20211021,1441,23460,23475,23460,23475,28741
|
|
20211021,1442,23470,23475,23465,23470,32720
|
|
20211021,1443,23470,23475,23445,23445,24395
|
|
20211021,1444,23450,23450,23435,23440,41059
|
|
20211021,1445,23440,23455,23425,23450,69137
|
|
20211021,1446,23445,23475,23445,23465,30242
|
|
20211021,1447,23470,23470,23460,23465,6825
|
|
20211021,1448,23465,23465,23455,23455,10093
|
|
20211021,1449,23455,23465,23435,23440,22791
|
|
20211021,1450,23440,23450,23435,23445,15910
|
|
20211021,1451,23445,23445,23425,23430,27286
|
|
20211021,1452,23430,23435,23425,23425,8498
|
|
20211021,1453,23430,23445,23425,23440,23995
|
|
20211021,1454,23435,23440,23425,23430,24767
|
|
20211021,1455,23430,23440,23430,23435,1445
|
|
20211021,1456,23435,23450,23435,23440,32271
|
|
20211021,1457,23440,23450,23440,23445,2966
|
|
20211021,1458,23445,23455,23440,23455,72627
|
|
20211021,1459,23455,23455,23435,23455,22146
|
|
20211021,1500,23450,23460,23445,23450,16585
|
|
20211021,1501,23450,23480,23445,23480,34933
|
|
20211021,1502,23475,23500,23475,23485,46882
|
|
20211021,1503,23490,23505,23485,23500,99750
|
|
20211021,1504,23505,23505,23485,23490,32475
|
|
20211021,1505,23490,23495,23475,23485,22599
|
|
20211021,1506,23485,23505,23480,23505,34523
|
|
20211021,1507,23500,23505,23490,23495,32757
|
|
20211021,1508,23495,23495,23485,23485,5561
|
|
20211021,1509,23485,23485,23470,23485,9731
|
|
20211021,1510,23485,23490,23475,23485,9921
|
|
20211021,1511,23480,23500,23480,23500,14228
|
|
20211021,1512,23500,23510,23490,23490,15202
|
|
20211021,1513,23490,23495,23475,23490,20302
|
|
20211021,1514,23495,23500,23490,23490,22378
|
|
20211021,1515,23490,23510,23490,23500,42973
|
|
20211021,1516,23500,23505,23485,23500,4602
|
|
20211021,1517,23495,23500,23485,23485,3147
|
|
20211021,1518,23495,23495,23475,23475,11697
|
|
20211021,1519,23480,23480,23465,23470,41229
|
|
20211021,1520,23465,23485,23465,23485,38081
|
|
20211021,1530,23490,23490,23490,23490,151298
|