383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211029,0901,23780,23815,23750,23760,513616
|
|
20211029,0902,23750,23815,23745,23805,211781
|
|
20211029,0903,23810,23865,23795,23850,179278
|
|
20211029,0904,23845,23885,23845,23860,199593
|
|
20211029,0905,23860,23865,23845,23860,65380
|
|
20211029,0906,23860,23880,23800,23820,114703
|
|
20211029,0907,23825,23840,23780,23780,120686
|
|
20211029,0908,23780,23795,23765,23770,74232
|
|
20211029,0909,23770,23790,23755,23760,54354
|
|
20211029,0910,23760,23810,23760,23785,97390
|
|
20211029,0911,23780,23805,23750,23775,67467
|
|
20211029,0912,23770,23770,23715,23720,163910
|
|
20211029,0913,23725,23750,23720,23725,32795
|
|
20211029,0914,23735,23765,23725,23765,67149
|
|
20211029,0915,23765,23810,23760,23800,106124
|
|
20211029,0916,23800,23805,23775,23800,48430
|
|
20211029,0917,23800,23805,23755,23775,49225
|
|
20211029,0918,23775,23780,23730,23750,55310
|
|
20211029,0919,23750,23750,23675,23690,170572
|
|
20211029,0920,23685,23700,23670,23690,105377
|
|
20211029,0921,23690,23705,23670,23705,111247
|
|
20211029,0922,23705,23740,23700,23730,77049
|
|
20211029,0923,23725,23730,23690,23695,33533
|
|
20211029,0924,23695,23695,23645,23655,150540
|
|
20211029,0925,23655,23685,23645,23655,70413
|
|
20211029,0926,23655,23685,23645,23670,52949
|
|
20211029,0927,23670,23670,23620,23620,146667
|
|
20211029,0928,23620,23620,23585,23595,182366
|
|
20211029,0929,23600,23625,23590,23600,49488
|
|
20211029,0930,23600,23605,23555,23555,114975
|
|
20211029,0931,23555,23555,23510,23525,174894
|
|
20211029,0932,23520,23520,23460,23490,213565
|
|
20211029,0933,23490,23500,23455,23455,209883
|
|
20211029,0934,23460,23470,23445,23465,119920
|
|
20211029,0935,23470,23480,23425,23440,214530
|
|
20211029,0936,23435,23450,23415,23435,234050
|
|
20211029,0937,23440,23440,23380,23395,138967
|
|
20211029,0938,23395,23435,23395,23435,61172
|
|
20211029,0939,23425,23450,23405,23440,57086
|
|
20211029,0940,23445,23460,23435,23455,66711
|
|
20211029,0941,23450,23510,23445,23505,180985
|
|
20211029,0942,23500,23510,23460,23470,69278
|
|
20211029,0943,23470,23500,23460,23495,60201
|
|
20211029,0944,23495,23535,23485,23520,57313
|
|
20211029,0945,23525,23560,23515,23520,120616
|
|
20211029,0946,23520,23525,23460,23475,63122
|
|
20211029,0947,23475,23480,23430,23450,106134
|
|
20211029,0948,23445,23450,23415,23430,65510
|
|
20211029,0949,23430,23455,23415,23420,119216
|
|
20211029,0950,23415,23420,23365,23380,257157
|
|
20211029,0951,23370,23395,23360,23390,68704
|
|
20211029,0952,23385,23415,23370,23405,89957
|
|
20211029,0953,23400,23405,23355,23375,103734
|
|
20211029,0954,23380,23415,23370,23400,59121
|
|
20211029,0955,23400,23420,23395,23400,39567
|
|
20211029,0956,23400,23405,23360,23370,67545
|
|
20211029,0957,23365,23375,23335,23345,251540
|
|
20211029,0958,23340,23355,23315,23335,138082
|
|
20211029,0959,23340,23350,23320,23325,109704
|
|
20211029,1000,23325,23375,23320,23365,144399
|
|
20211029,1001,23365,23405,23345,23385,186682
|
|
20211029,1002,23390,23410,23370,23400,44946
|
|
20211029,1003,23395,23395,23360,23370,75193
|
|
20211029,1004,23365,23390,23345,23385,124175
|
|
20211029,1005,23380,23405,23345,23350,144711
|
|
20211029,1006,23350,23355,23300,23315,647215
|
|
20211029,1007,23310,23325,23290,23310,100771
|
|
20211029,1008,23305,23310,23270,23270,108004
|
|
20211029,1009,23270,23300,23260,23280,72150
|
|
20211029,1010,23280,23280,23255,23265,53659
|
|
20211029,1011,23265,23300,23260,23280,369357
|
|
20211029,1012,23290,23310,23285,23305,80553
|
|
20211029,1013,23310,23315,23300,23315,37312
|
|
20211029,1014,23310,23325,23300,23315,46703
|
|
20211029,1015,23310,23340,23300,23330,180755
|
|
20211029,1016,23340,23340,23295,23300,88119
|
|
20211029,1017,23300,23340,23295,23335,23018
|
|
20211029,1018,23335,23345,23305,23310,31416
|
|
20211029,1019,23310,23320,23305,23320,51754
|
|
20211029,1020,23320,23325,23280,23285,71522
|
|
20211029,1021,23285,23295,23235,23240,288207
|
|
20211029,1022,23245,23245,23220,23225,168678
|
|
20211029,1023,23225,23265,23225,23250,42322
|
|
20211029,1024,23245,23255,23230,23255,38347
|
|
20211029,1025,23255,23260,23215,23240,111031
|
|
20211029,1026,23240,23245,23210,23225,67328
|
|
20211029,1027,23230,23260,23230,23245,39416
|
|
20211029,1028,23245,23275,23235,23265,83863
|
|
20211029,1029,23270,23280,23255,23265,113270
|
|
20211029,1030,23265,23295,23260,23285,51464
|
|
20211029,1031,23285,23290,23250,23260,35918
|
|
20211029,1032,23265,23290,23255,23265,31213
|
|
20211029,1033,23265,23280,23250,23265,33621
|
|
20211029,1034,23265,23300,23245,23290,82481
|
|
20211029,1035,23295,23300,23275,23280,45461
|
|
20211029,1036,23280,23285,23265,23270,62076
|
|
20211029,1037,23265,23285,23245,23245,53344
|
|
20211029,1038,23245,23255,23220,23220,52397
|
|
20211029,1039,23230,23245,23215,23225,59062
|
|
20211029,1040,23220,23240,23205,23240,53062
|
|
20211029,1041,23235,23240,23205,23220,53508
|
|
20211029,1042,23215,23215,23190,23205,90408
|
|
20211029,1043,23205,23220,23190,23210,65531
|
|
20211029,1044,23220,23230,23210,23210,54499
|
|
20211029,1045,23210,23245,23200,23245,68299
|
|
20211029,1046,23240,23240,23205,23210,46290
|
|
20211029,1047,23215,23235,23200,23205,106214
|
|
20211029,1048,23205,23210,23180,23185,117478
|
|
20211029,1049,23195,23225,23195,23225,49805
|
|
20211029,1050,23225,23235,23220,23230,43113
|
|
20211029,1051,23230,23255,23230,23245,54952
|
|
20211029,1052,23240,23245,23225,23240,44829
|
|
20211029,1053,23235,23250,23220,23225,60087
|
|
20211029,1054,23225,23245,23210,23240,76659
|
|
20211029,1055,23240,23260,23235,23250,66426
|
|
20211029,1056,23250,23255,23235,23235,22821
|
|
20211029,1057,23240,23260,23235,23260,35898
|
|
20211029,1058,23260,23260,23225,23225,44705
|
|
20211029,1059,23230,23235,23210,23220,38934
|
|
20211029,1100,23225,23225,23210,23215,8453
|
|
20211029,1101,23215,23245,23205,23240,57793
|
|
20211029,1102,23245,23260,23245,23255,63852
|
|
20211029,1103,23255,23270,23235,23245,51960
|
|
20211029,1104,23250,23260,23240,23255,10020
|
|
20211029,1105,23255,23265,23250,23250,25468
|
|
20211029,1106,23250,23255,23235,23235,11889
|
|
20211029,1107,23235,23245,23230,23240,32961
|
|
20211029,1108,23240,23250,23235,23245,75479
|
|
20211029,1109,23250,23265,23245,23260,51388
|
|
20211029,1110,23255,23270,23250,23270,42002
|
|
20211029,1111,23270,23275,23250,23270,27513
|
|
20211029,1112,23270,23275,23265,23270,44493
|
|
20211029,1113,23275,23285,23260,23265,67114
|
|
20211029,1114,23265,23290,23260,23275,112825
|
|
20211029,1115,23275,23305,23275,23300,75463
|
|
20211029,1116,23305,23310,23290,23290,36248
|
|
20211029,1117,23290,23295,23280,23285,21217
|
|
20211029,1118,23290,23305,23280,23285,53219
|
|
20211029,1119,23285,23300,23280,23295,33999
|
|
20211029,1120,23300,23320,23295,23315,51171
|
|
20211029,1121,23315,23330,23305,23310,55751
|
|
20211029,1122,23310,23330,23305,23310,42730
|
|
20211029,1123,23310,23315,23295,23310,41827
|
|
20211029,1124,23315,23315,23290,23300,42220
|
|
20211029,1125,23305,23310,23290,23295,17924
|
|
20211029,1126,23295,23305,23290,23295,16033
|
|
20211029,1127,23295,23315,23295,23310,31633
|
|
20211029,1128,23310,23310,23295,23295,12625
|
|
20211029,1129,23295,23325,23295,23315,76432
|
|
20211029,1130,23315,23320,23295,23295,68013
|
|
20211029,1131,23300,23305,23275,23280,40883
|
|
20211029,1132,23285,23285,23270,23280,28757
|
|
20211029,1133,23280,23280,23270,23275,10327
|
|
20211029,1134,23275,23280,23265,23280,20790
|
|
20211029,1135,23280,23290,23265,23270,19360
|
|
20211029,1136,23265,23270,23260,23265,3218
|
|
20211029,1137,23265,23285,23265,23285,27666
|
|
20211029,1138,23280,23285,23270,23280,10937
|
|
20211029,1139,23285,23295,23280,23280,10047
|
|
20211029,1140,23275,23305,23270,23300,19683
|
|
20211029,1141,23300,23315,23295,23315,20101
|
|
20211029,1142,23315,23320,23300,23300,15795
|
|
20211029,1143,23300,23325,23295,23320,42235
|
|
20211029,1144,23320,23325,23310,23320,17021
|
|
20211029,1145,23320,23335,23315,23315,57461
|
|
20211029,1146,23320,23325,23315,23320,8614
|
|
20211029,1147,23325,23335,23320,23335,30187
|
|
20211029,1148,23335,23345,23310,23310,40694
|
|
20211029,1149,23310,23310,23290,23295,35826
|
|
20211029,1150,23290,23305,23290,23300,22501
|
|
20211029,1151,23300,23310,23285,23295,14886
|
|
20211029,1152,23290,23305,23285,23295,6564
|
|
20211029,1153,23305,23305,23285,23300,7393
|
|
20211029,1154,23300,23310,23290,23290,11915
|
|
20211029,1155,23290,23290,23275,23290,18490
|
|
20211029,1156,23290,23300,23290,23295,10201
|
|
20211029,1157,23295,23305,23285,23285,5735
|
|
20211029,1158,23290,23290,23270,23270,22665
|
|
20211029,1159,23275,23290,23275,23290,12297
|
|
20211029,1200,23290,23295,23285,23295,11185
|
|
20211029,1201,23300,23300,23285,23290,17019
|
|
20211029,1202,23290,23290,23270,23270,11984
|
|
20211029,1203,23270,23275,23255,23275,67360
|
|
20211029,1204,23270,23280,23260,23260,11596
|
|
20211029,1205,23265,23270,23260,23270,7769
|
|
20211029,1206,23260,23275,23255,23270,4000
|
|
20211029,1207,23265,23280,23245,23255,40464
|
|
20211029,1208,23255,23255,23245,23245,135943
|
|
20211029,1209,23250,23255,23240,23240,34303
|
|
20211029,1210,23245,23255,23240,23255,5167
|
|
20211029,1211,23250,23250,23220,23225,44015
|
|
20211029,1212,23225,23230,23220,23230,10033
|
|
20211029,1213,23230,23230,23200,23205,67405
|
|
20211029,1214,23210,23210,23195,23210,41289
|
|
20211029,1215,23210,23225,23210,23220,17230
|
|
20211029,1216,23225,23240,23225,23230,19843
|
|
20211029,1217,23230,23255,23230,23255,30549
|
|
20211029,1218,23250,23255,23245,23250,6143
|
|
20211029,1219,23250,23255,23250,23250,18018
|
|
20211029,1220,23250,23255,23245,23250,4009
|
|
20211029,1221,23245,23280,23235,23270,44028
|
|
20211029,1222,23270,23285,23270,23275,34896
|
|
20211029,1223,23270,23280,23265,23280,23815
|
|
20211029,1224,23280,23320,23275,23310,119788
|
|
20211029,1225,23305,23320,23295,23305,29059
|
|
20211029,1226,23300,23315,23295,23310,32412
|
|
20211029,1227,23305,23325,23305,23325,74315
|
|
20211029,1228,23325,23330,23310,23315,37549
|
|
20211029,1229,23320,23335,23320,23320,36763
|
|
20211029,1230,23320,23325,23310,23315,24666
|
|
20211029,1231,23315,23325,23310,23315,110104
|
|
20211029,1232,23320,23330,23305,23305,86333
|
|
20211029,1233,23305,23310,23300,23300,9696
|
|
20211029,1234,23305,23310,23285,23285,42633
|
|
20211029,1235,23290,23300,23290,23300,8327
|
|
20211029,1236,23295,23310,23290,23310,32202
|
|
20211029,1237,23305,23315,23300,23300,15701
|
|
20211029,1238,23300,23300,23280,23285,30572
|
|
20211029,1239,23285,23290,23280,23280,5576
|
|
20211029,1240,23285,23285,23265,23285,29312
|
|
20211029,1241,23280,23280,23265,23270,45160
|
|
20211029,1242,23270,23280,23260,23280,18248
|
|
20211029,1243,23275,23275,23260,23260,14425
|
|
20211029,1244,23260,23260,23240,23245,47335
|
|
20211029,1245,23245,23245,23235,23240,16088
|
|
20211029,1246,23240,23245,23230,23235,40452
|
|
20211029,1247,23235,23240,23230,23235,12100
|
|
20211029,1248,23230,23240,23225,23235,32154
|
|
20211029,1249,23235,23250,23235,23245,54494
|
|
20211029,1250,23245,23250,23240,23250,168625
|
|
20211029,1251,23250,23255,23245,23250,36353
|
|
20211029,1252,23255,23270,23250,23265,34534
|
|
20211029,1253,23265,23270,23255,23265,40145
|
|
20211029,1254,23265,23275,23265,23265,20112
|
|
20211029,1255,23270,23270,23250,23255,28250
|
|
20211029,1256,23250,23270,23245,23270,30947
|
|
20211029,1257,23270,23275,23265,23265,24675
|
|
20211029,1258,23265,23275,23265,23270,2251
|
|
20211029,1259,23270,23275,23270,23275,3437
|
|
20211029,1300,23280,23280,23270,23275,19829
|
|
20211029,1301,23275,23280,23265,23265,17661
|
|
20211029,1302,23265,23265,23245,23245,15727
|
|
20211029,1303,23240,23250,23240,23245,14148
|
|
20211029,1304,23245,23250,23240,23250,14373
|
|
20211029,1305,23250,23250,23245,23250,13501
|
|
20211029,1306,23250,23250,23240,23240,28342
|
|
20211029,1307,23240,23250,23240,23245,7066
|
|
20211029,1308,23245,23255,23245,23250,5406
|
|
20211029,1309,23250,23250,23240,23240,5385
|
|
20211029,1310,23235,23250,23230,23245,29872
|
|
20211029,1311,23245,23255,23245,23255,12205
|
|
20211029,1312,23255,23260,23250,23260,20097
|
|
20211029,1313,23260,23260,23250,23250,12360
|
|
20211029,1314,23255,23255,23235,23235,26694
|
|
20211029,1315,23235,23235,23215,23225,50709
|
|
20211029,1316,23225,23225,23215,23220,35376
|
|
20211029,1317,23215,23220,23205,23215,35765
|
|
20211029,1318,23220,23225,23215,23220,11492
|
|
20211029,1319,23225,23240,23225,23240,15627
|
|
20211029,1320,23240,23255,23240,23250,33885
|
|
20211029,1321,23255,23255,23235,23240,37524
|
|
20211029,1322,23240,23240,23230,23230,6777
|
|
20211029,1323,23235,23235,23225,23230,4190
|
|
20211029,1324,23225,23225,23215,23220,19416
|
|
20211029,1325,23215,23220,23200,23205,77309
|
|
20211029,1326,23205,23215,23205,23210,19353
|
|
20211029,1327,23210,23220,23210,23220,19752
|
|
20211029,1328,23220,23230,23215,23225,20333
|
|
20211029,1329,23220,23225,23200,23200,24555
|
|
20211029,1330,23205,23210,23190,23200,183897
|
|
20211029,1331,23195,23225,23195,23220,43004
|
|
20211029,1332,23220,23225,23215,23215,10050
|
|
20211029,1333,23215,23220,23195,23215,37403
|
|
20211029,1334,23215,23220,23205,23215,12268
|
|
20211029,1335,23215,23220,23200,23210,17584
|
|
20211029,1336,23210,23210,23200,23200,15303
|
|
20211029,1337,23205,23205,23180,23185,45760
|
|
20211029,1338,23180,23190,23170,23190,110318
|
|
20211029,1339,23190,23215,23185,23205,29327
|
|
20211029,1340,23210,23225,23205,23220,20209
|
|
20211029,1341,23220,23225,23210,23220,35164
|
|
20211029,1342,23220,23230,23215,23220,4541
|
|
20211029,1343,23225,23230,23215,23215,4862
|
|
20211029,1344,23220,23225,23220,23220,9594
|
|
20211029,1345,23220,23225,23205,23215,124398
|
|
20211029,1346,23215,23215,23200,23205,33367
|
|
20211029,1347,23205,23210,23195,23195,26844
|
|
20211029,1348,23195,23195,23185,23195,17805
|
|
20211029,1349,23200,23200,23175,23180,23175
|
|
20211029,1350,23180,23185,23170,23170,59035
|
|
20211029,1351,23170,23180,23150,23175,132949
|
|
20211029,1352,23170,23185,23170,23180,78140
|
|
20211029,1353,23185,23185,23165,23170,25257
|
|
20211029,1354,23170,23175,23155,23165,13505
|
|
20211029,1355,23165,23165,23155,23155,24422
|
|
20211029,1356,23155,23160,23145,23145,49096
|
|
20211029,1357,23140,23150,23135,23140,44445
|
|
20211029,1358,23130,23155,23130,23155,46682
|
|
20211029,1359,23150,23160,23130,23130,45164
|
|
20211029,1400,23135,23160,23130,23150,69740
|
|
20211029,1401,23155,23155,23135,23145,45135
|
|
20211029,1402,23150,23150,23130,23135,43646
|
|
20211029,1403,23130,23135,23120,23135,28549
|
|
20211029,1404,23135,23135,23120,23125,74269
|
|
20211029,1405,23130,23145,23125,23145,15046
|
|
20211029,1406,23135,23150,23130,23130,57665
|
|
20211029,1407,23130,23135,23110,23115,52644
|
|
20211029,1408,23120,23140,23110,23135,48921
|
|
20211029,1409,23135,23135,23110,23115,11256
|
|
20211029,1410,23120,23130,23120,23130,20365
|
|
20211029,1411,23130,23140,23125,23135,20930
|
|
20211029,1412,23135,23135,23120,23130,28899
|
|
20211029,1413,23130,23135,23120,23135,17466
|
|
20211029,1414,23135,23150,23135,23150,30435
|
|
20211029,1415,23150,23160,23150,23160,22543
|
|
20211029,1416,23155,23160,23140,23145,32075
|
|
20211029,1417,23145,23150,23135,23145,44669
|
|
20211029,1418,23140,23150,23140,23140,16992
|
|
20211029,1419,23145,23160,23140,23155,90423
|
|
20211029,1420,23155,23165,23155,23160,31534
|
|
20211029,1421,23160,23170,23160,23160,15957
|
|
20211029,1422,23160,23170,23150,23150,37488
|
|
20211029,1423,23150,23165,23145,23160,35418
|
|
20211029,1424,23160,23165,23140,23140,28370
|
|
20211029,1425,23145,23145,23130,23130,20317
|
|
20211029,1426,23135,23145,23115,23115,74050
|
|
20211029,1427,23120,23130,23115,23120,42843
|
|
20211029,1428,23120,23125,23105,23115,50303
|
|
20211029,1429,23115,23120,23105,23110,81665
|
|
20211029,1430,23110,23120,23105,23110,37696
|
|
20211029,1431,23115,23125,23105,23110,49296
|
|
20211029,1432,23115,23125,23115,23120,27855
|
|
20211029,1433,23125,23135,23120,23130,94518
|
|
20211029,1434,23130,23130,23110,23115,8452
|
|
20211029,1435,23110,23115,23105,23110,12093
|
|
20211029,1436,23110,23110,23070,23080,230513
|
|
20211029,1437,23075,23080,23070,23075,49671
|
|
20211029,1438,23070,23090,23070,23085,78932
|
|
20211029,1439,23085,23085,23055,23055,299183
|
|
20211029,1440,23060,23085,23050,23080,90807
|
|
20211029,1441,23085,23100,23080,23090,53229
|
|
20211029,1442,23090,23100,23080,23085,40648
|
|
20211029,1443,23080,23090,23060,23065,24645
|
|
20211029,1444,23070,23080,23070,23070,13110
|
|
20211029,1445,23070,23075,23040,23050,104470
|
|
20211029,1446,23050,23060,23025,23030,94004
|
|
20211029,1447,23030,23040,23005,23010,82818
|
|
20211029,1448,23015,23015,22995,23000,206607
|
|
20211029,1449,23000,23005,22985,22985,75930
|
|
20211029,1450,22980,22990,22980,22990,50008
|
|
20211029,1451,22985,22995,22965,22965,141179
|
|
20211029,1452,22960,22970,22925,22935,191991
|
|
20211029,1453,22940,22955,22930,22935,99728
|
|
20211029,1454,22935,22940,22915,22920,94990
|
|
20211029,1455,22925,22940,22910,22910,69865
|
|
20211029,1456,22915,22920,22875,22885,166831
|
|
20211029,1457,22890,22925,22890,22925,80252
|
|
20211029,1458,22925,22945,22915,22930,63004
|
|
20211029,1459,22930,22940,22925,22935,53674
|
|
20211029,1500,22935,22955,22930,22945,73299
|
|
20211029,1501,22940,22945,22915,22920,83636
|
|
20211029,1502,22920,22950,22920,22930,50013
|
|
20211029,1503,22925,22925,22880,22885,104357
|
|
20211029,1504,22885,22915,22885,22905,24511
|
|
20211029,1505,22905,22905,22890,22890,53160
|
|
20211029,1506,22890,22890,22810,22820,229428
|
|
20211029,1507,22815,22850,22810,22845,217451
|
|
20211029,1508,22840,22850,22825,22850,91036
|
|
20211029,1509,22845,22850,22830,22845,38032
|
|
20211029,1510,22845,22860,22830,22850,101105
|
|
20211029,1511,22845,22860,22830,22850,78937
|
|
20211029,1512,22850,22865,22845,22855,82580
|
|
20211029,1513,22860,22890,22850,22880,36318
|
|
20211029,1514,22885,22890,22870,22885,34297
|
|
20211029,1515,22885,22895,22885,22895,20589
|
|
20211029,1516,22895,22905,22870,22870,200457
|
|
20211029,1517,22880,22890,22860,22880,59887
|
|
20211029,1518,22890,22910,22880,22910,51013
|
|
20211029,1519,22910,22920,22900,22915,45031
|
|
20211029,1520,22915,22925,22910,22920,72264
|
|
20211029,1530,22935,22935,22935,22935,314083
|