383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211015,0901,23380,23480,23380,23440,584494
|
|
20211015,0902,23445,23515,23415,23515,396438
|
|
20211015,0903,23510,23585,23500,23580,339624
|
|
20211015,0904,23575,23600,23500,23560,228483
|
|
20211015,0905,23570,23630,23565,23600,322747
|
|
20211015,0906,23600,23630,23580,23595,262113
|
|
20211015,0907,23600,23610,23565,23600,175443
|
|
20211015,0908,23600,23600,23555,23570,107032
|
|
20211015,0909,23565,23630,23565,23620,171338
|
|
20211015,0910,23620,23650,23600,23640,409201
|
|
20211015,0911,23645,23645,23610,23610,78443
|
|
20211015,0912,23610,23625,23595,23610,101275
|
|
20211015,0913,23610,23635,23590,23625,127939
|
|
20211015,0914,23620,23630,23590,23595,134063
|
|
20211015,0915,23600,23600,23555,23585,140872
|
|
20211015,0916,23585,23590,23540,23575,110165
|
|
20211015,0917,23575,23605,23560,23595,101304
|
|
20211015,0918,23585,23595,23550,23570,52875
|
|
20211015,0919,23570,23570,23530,23540,80541
|
|
20211015,0920,23535,23580,23535,23575,72714
|
|
20211015,0921,23575,23590,23570,23580,60180
|
|
20211015,0922,23575,23575,23505,23510,181918
|
|
20211015,0923,23510,23535,23500,23525,91079
|
|
20211015,0924,23525,23530,23510,23510,67935
|
|
20211015,0925,23505,23540,23495,23540,123512
|
|
20211015,0926,23530,23555,23485,23490,152580
|
|
20211015,0927,23495,23515,23480,23485,98113
|
|
20211015,0928,23485,23495,23450,23465,70409
|
|
20211015,0929,23470,23495,23460,23490,44613
|
|
20211015,0930,23490,23535,23485,23495,127601
|
|
20211015,0931,23490,23555,23485,23535,123269
|
|
20211015,0932,23530,23530,23490,23505,35127
|
|
20211015,0933,23500,23505,23470,23495,54415
|
|
20211015,0934,23500,23515,23490,23510,53676
|
|
20211015,0935,23505,23505,23415,23430,392745
|
|
20211015,0936,23430,23460,23420,23460,135781
|
|
20211015,0937,23450,23455,23400,23400,111117
|
|
20211015,0938,23400,23420,23390,23405,94958
|
|
20211015,0939,23400,23410,23365,23365,97127
|
|
20211015,0940,23370,23405,23365,23395,107759
|
|
20211015,0941,23395,23400,23365,23370,60710
|
|
20211015,0942,23370,23395,23370,23390,52954
|
|
20211015,0943,23395,23430,23395,23415,156235
|
|
20211015,0944,23415,23430,23385,23430,109395
|
|
20211015,0945,23420,23465,23415,23460,152514
|
|
20211015,0946,23460,23490,23445,23485,169960
|
|
20211015,0947,23485,23520,23485,23510,132143
|
|
20211015,0948,23515,23520,23480,23485,129502
|
|
20211015,0949,23485,23500,23465,23465,81513
|
|
20211015,0950,23465,23520,23460,23505,75306
|
|
20211015,0951,23505,23515,23480,23490,35522
|
|
20211015,0952,23480,23505,23460,23465,41106
|
|
20211015,0953,23465,23475,23445,23455,51660
|
|
20211015,0954,23455,23455,23420,23440,46631
|
|
20211015,0955,23445,23465,23440,23460,20607
|
|
20211015,0956,23465,23495,23450,23490,49899
|
|
20211015,0957,23485,23505,23485,23485,48407
|
|
20211015,0958,23490,23500,23455,23465,30095
|
|
20211015,0959,23465,23465,23420,23440,86732
|
|
20211015,1000,23435,23455,23420,23450,30510
|
|
20211015,1001,23455,23470,23440,23460,100478
|
|
20211015,1002,23460,23465,23415,23425,83384
|
|
20211015,1003,23420,23435,23390,23395,123770
|
|
20211015,1004,23400,23420,23380,23400,70138
|
|
20211015,1005,23395,23425,23395,23405,56957
|
|
20211015,1006,23405,23420,23375,23385,85150
|
|
20211015,1007,23390,23400,23370,23375,43023
|
|
20211015,1008,23370,23380,23345,23360,127496
|
|
20211015,1009,23355,23360,23345,23350,54404
|
|
20211015,1010,23350,23370,23345,23365,49771
|
|
20211015,1011,23360,23385,23355,23360,49414
|
|
20211015,1012,23360,23360,23330,23330,75139
|
|
20211015,1013,23325,23350,23325,23340,69349
|
|
20211015,1014,23350,23365,23340,23360,43487
|
|
20211015,1015,23360,23380,23350,23375,56129
|
|
20211015,1016,23370,23400,23365,23400,72662
|
|
20211015,1017,23395,23400,23355,23360,42111
|
|
20211015,1018,23360,23365,23350,23360,18663
|
|
20211015,1019,23350,23360,23345,23355,18785
|
|
20211015,1020,23350,23385,23345,23375,21176
|
|
20211015,1021,23375,23380,23330,23340,27389
|
|
20211015,1022,23335,23370,23330,23365,14705
|
|
20211015,1023,23360,23390,23355,23385,46357
|
|
20211015,1024,23385,23385,23365,23380,27953
|
|
20211015,1025,23385,23385,23365,23365,30062
|
|
20211015,1026,23365,23380,23345,23375,40797
|
|
20211015,1027,23375,23390,23360,23385,52879
|
|
20211015,1028,23385,23400,23375,23395,56454
|
|
20211015,1029,23395,23410,23390,23390,68821
|
|
20211015,1030,23395,23405,23390,23405,19154
|
|
20211015,1031,23405,23405,23365,23405,115006
|
|
20211015,1032,23405,23410,23375,23410,47632
|
|
20211015,1033,23410,23415,23380,23390,27035
|
|
20211015,1034,23385,23410,23380,23385,36068
|
|
20211015,1035,23380,23390,23345,23345,96288
|
|
20211015,1036,23345,23365,23340,23365,32092
|
|
20211015,1037,23365,23380,23365,23370,12940
|
|
20211015,1038,23375,23375,23345,23360,9373
|
|
20211015,1039,23365,23410,23365,23410,103107
|
|
20211015,1040,23410,23420,23390,23410,71160
|
|
20211015,1041,23415,23415,23395,23400,13443
|
|
20211015,1042,23405,23420,23405,23415,44109
|
|
20211015,1043,23415,23440,23405,23430,75607
|
|
20211015,1044,23430,23435,23405,23410,64392
|
|
20211015,1045,23415,23420,23400,23405,14530
|
|
20211015,1046,23405,23410,23385,23390,47710
|
|
20211015,1047,23390,23410,23380,23400,48166
|
|
20211015,1048,23405,23410,23385,23390,46118
|
|
20211015,1049,23390,23390,23365,23370,45270
|
|
20211015,1050,23375,23380,23360,23375,32278
|
|
20211015,1051,23370,23380,23370,23380,19621
|
|
20211015,1052,23375,23390,23355,23380,39096
|
|
20211015,1053,23380,23420,23375,23415,90634
|
|
20211015,1054,23415,23425,23395,23405,28332
|
|
20211015,1055,23405,23425,23395,23415,29781
|
|
20211015,1056,23415,23450,23405,23445,55839
|
|
20211015,1057,23445,23460,23445,23460,181584
|
|
20211015,1058,23460,23460,23440,23450,92151
|
|
20211015,1059,23445,23475,23445,23470,51871
|
|
20211015,1100,23470,23470,23455,23465,22749
|
|
20211015,1101,23470,23475,23450,23470,45774
|
|
20211015,1102,23465,23475,23455,23475,22811
|
|
20211015,1103,23475,23500,23475,23495,73682
|
|
20211015,1104,23485,23500,23480,23485,66193
|
|
20211015,1105,23490,23490,23470,23470,52216
|
|
20211015,1106,23470,23480,23460,23480,27215
|
|
20211015,1107,23480,23500,23480,23495,24364
|
|
20211015,1108,23495,23500,23475,23475,88691
|
|
20211015,1109,23480,23495,23470,23480,25428
|
|
20211015,1110,23475,23500,23460,23495,49091
|
|
20211015,1111,23490,23510,23490,23495,130731
|
|
20211015,1112,23490,23500,23490,23490,15780
|
|
20211015,1113,23490,23495,23475,23480,58597
|
|
20211015,1114,23475,23495,23475,23495,21211
|
|
20211015,1115,23495,23500,23485,23490,26244
|
|
20211015,1116,23490,23505,23485,23505,33057
|
|
20211015,1117,23505,23520,23495,23515,37709
|
|
20211015,1118,23520,23525,23510,23525,61430
|
|
20211015,1119,23525,23555,23515,23545,138261
|
|
20211015,1120,23545,23560,23545,23555,112311
|
|
20211015,1121,23560,23570,23550,23555,76915
|
|
20211015,1122,23555,23555,23540,23555,39143
|
|
20211015,1123,23560,23575,23550,23575,73196
|
|
20211015,1124,23575,23585,23565,23585,59419
|
|
20211015,1125,23585,23590,23570,23575,43389
|
|
20211015,1126,23575,23580,23565,23570,24925
|
|
20211015,1127,23565,23570,23555,23565,57408
|
|
20211015,1128,23570,23580,23565,23565,32154
|
|
20211015,1129,23570,23575,23560,23570,16998
|
|
20211015,1130,23565,23570,23555,23555,43792
|
|
20211015,1131,23555,23560,23545,23555,49645
|
|
20211015,1132,23555,23560,23540,23540,48423
|
|
20211015,1133,23540,23555,23540,23540,24061
|
|
20211015,1134,23545,23555,23540,23545,14409
|
|
20211015,1135,23540,23550,23530,23530,15847
|
|
20211015,1136,23530,23550,23530,23540,16309
|
|
20211015,1137,23540,23545,23520,23525,16315
|
|
20211015,1138,23525,23530,23510,23515,22172
|
|
20211015,1139,23510,23520,23500,23500,30756
|
|
20211015,1140,23505,23515,23495,23500,16004
|
|
20211015,1141,23500,23510,23490,23505,28415
|
|
20211015,1142,23505,23505,23485,23495,26831
|
|
20211015,1143,23495,23505,23485,23505,25950
|
|
20211015,1144,23510,23510,23490,23490,17627
|
|
20211015,1145,23485,23490,23470,23475,36033
|
|
20211015,1146,23480,23485,23475,23475,24742
|
|
20211015,1147,23475,23490,23465,23480,17392
|
|
20211015,1148,23480,23490,23475,23490,13135
|
|
20211015,1149,23490,23505,23485,23500,26123
|
|
20211015,1150,23500,23510,23500,23510,22540
|
|
20211015,1151,23510,23510,23490,23500,11884
|
|
20211015,1152,23500,23510,23500,23505,5398
|
|
20211015,1153,23500,23510,23495,23500,4463
|
|
20211015,1154,23500,23505,23490,23495,5793
|
|
20211015,1155,23495,23500,23490,23500,7719
|
|
20211015,1156,23495,23495,23485,23490,17763
|
|
20211015,1157,23495,23510,23490,23505,15981
|
|
20211015,1158,23505,23515,23500,23505,27029
|
|
20211015,1159,23505,23505,23485,23485,5424
|
|
20211015,1200,23490,23500,23490,23495,3668
|
|
20211015,1201,23500,23505,23485,23490,18180
|
|
20211015,1202,23490,23500,23480,23500,4506
|
|
20211015,1203,23500,23500,23485,23495,10899
|
|
20211015,1204,23495,23500,23485,23485,14802
|
|
20211015,1205,23485,23515,23485,23505,32821
|
|
20211015,1206,23500,23505,23490,23490,33805
|
|
20211015,1207,23490,23490,23475,23480,68552
|
|
20211015,1208,23475,23480,23470,23480,44158
|
|
20211015,1209,23480,23490,23480,23485,22476
|
|
20211015,1210,23485,23510,23485,23500,17373
|
|
20211015,1211,23500,23510,23500,23505,18198
|
|
20211015,1212,23505,23510,23495,23510,9558
|
|
20211015,1213,23510,23510,23505,23510,29128
|
|
20211015,1214,23510,23525,23505,23520,34510
|
|
20211015,1215,23520,23530,23520,23525,19115
|
|
20211015,1216,23525,23530,23505,23515,14387
|
|
20211015,1217,23515,23525,23515,23520,45505
|
|
20211015,1218,23520,23525,23515,23515,3467
|
|
20211015,1219,23515,23515,23500,23505,22660
|
|
20211015,1220,23505,23510,23500,23505,20496
|
|
20211015,1221,23505,23525,23495,23520,33585
|
|
20211015,1222,23520,23525,23515,23525,41279
|
|
20211015,1223,23525,23535,23520,23535,22300
|
|
20211015,1224,23535,23550,23530,23545,47586
|
|
20211015,1225,23545,23565,23545,23565,145434
|
|
20211015,1226,23565,23565,23550,23550,9354
|
|
20211015,1227,23550,23555,23545,23550,6403
|
|
20211015,1228,23550,23555,23540,23545,13160
|
|
20211015,1229,23545,23545,23540,23545,13194
|
|
20211015,1230,23545,23550,23520,23530,17678
|
|
20211015,1231,23525,23530,23505,23510,63410
|
|
20211015,1232,23510,23510,23500,23500,26964
|
|
20211015,1233,23500,23515,23495,23510,5365
|
|
20211015,1234,23510,23510,23505,23510,5993
|
|
20211015,1235,23510,23515,23505,23515,5797
|
|
20211015,1236,23515,23520,23515,23515,47088
|
|
20211015,1237,23515,23535,23515,23530,35114
|
|
20211015,1238,23530,23530,23520,23525,3780
|
|
20211015,1239,23525,23525,23505,23515,15065
|
|
20211015,1240,23515,23525,23515,23525,2911
|
|
20211015,1241,23525,23535,23520,23525,17952
|
|
20211015,1242,23520,23520,23510,23515,3899
|
|
20211015,1243,23515,23520,23515,23520,1766
|
|
20211015,1244,23520,23525,23505,23510,12012
|
|
20211015,1245,23510,23515,23505,23515,3791
|
|
20211015,1246,23510,23525,23510,23510,24539
|
|
20211015,1247,23510,23510,23495,23500,35150
|
|
20211015,1248,23500,23505,23490,23495,13898
|
|
20211015,1249,23495,23505,23490,23505,6100
|
|
20211015,1250,23500,23510,23500,23505,18124
|
|
20211015,1251,23510,23510,23500,23500,2273
|
|
20211015,1252,23505,23505,23495,23495,15394
|
|
20211015,1253,23495,23505,23495,23500,10704
|
|
20211015,1254,23505,23510,23500,23505,7510
|
|
20211015,1255,23505,23510,23500,23500,8968
|
|
20211015,1256,23500,23515,23500,23515,16493
|
|
20211015,1257,23510,23515,23505,23510,2005
|
|
20211015,1258,23510,23525,23500,23520,30758
|
|
20211015,1259,23525,23545,23520,23545,41445
|
|
20211015,1300,23545,23545,23530,23535,14288
|
|
20211015,1301,23535,23545,23530,23535,10370
|
|
20211015,1302,23535,23550,23530,23530,36482
|
|
20211015,1303,23530,23535,23520,23525,60525
|
|
20211015,1304,23525,23525,23520,23520,15167
|
|
20211015,1305,23520,23535,23520,23530,27816
|
|
20211015,1306,23530,23535,23525,23535,6740
|
|
20211015,1307,23525,23525,23515,23525,18112
|
|
20211015,1308,23525,23530,23520,23525,3500
|
|
20211015,1309,23525,23530,23520,23530,3945
|
|
20211015,1310,23530,23535,23525,23530,9529
|
|
20211015,1311,23530,23545,23530,23545,21963
|
|
20211015,1312,23545,23545,23540,23540,6392
|
|
20211015,1313,23540,23545,23535,23535,8393
|
|
20211015,1314,23540,23540,23525,23530,13608
|
|
20211015,1315,23530,23530,23525,23525,5481
|
|
20211015,1316,23530,23540,23520,23540,13829
|
|
20211015,1317,23540,23555,23540,23550,50836
|
|
20211015,1318,23550,23560,23545,23550,25326
|
|
20211015,1319,23550,23560,23550,23550,26772
|
|
20211015,1320,23550,23560,23545,23555,32098
|
|
20211015,1321,23560,23560,23540,23545,32897
|
|
20211015,1322,23545,23545,23540,23540,15725
|
|
20211015,1323,23540,23540,23525,23525,20112
|
|
20211015,1324,23520,23525,23515,23520,17404
|
|
20211015,1325,23525,23525,23515,23520,17114
|
|
20211015,1326,23520,23525,23520,23525,15165
|
|
20211015,1327,23525,23530,23525,23530,2142
|
|
20211015,1328,23530,23530,23510,23515,25755
|
|
20211015,1329,23515,23530,23510,23525,4587
|
|
20211015,1330,23525,23525,23520,23525,8389
|
|
20211015,1331,23530,23530,23515,23515,59539
|
|
20211015,1332,23515,23525,23515,23520,19094
|
|
20211015,1333,23530,23540,23525,23540,20700
|
|
20211015,1334,23540,23555,23540,23550,26023
|
|
20211015,1335,23550,23550,23540,23540,9912
|
|
20211015,1336,23545,23550,23530,23540,8307
|
|
20211015,1337,23540,23555,23540,23545,42434
|
|
20211015,1338,23540,23545,23530,23530,14168
|
|
20211015,1339,23535,23540,23530,23535,1519
|
|
20211015,1340,23535,23535,23520,23520,42818
|
|
20211015,1341,23520,23525,23515,23520,21398
|
|
20211015,1342,23520,23530,23520,23525,7283
|
|
20211015,1343,23525,23530,23520,23520,14367
|
|
20211015,1344,23520,23525,23520,23525,2163
|
|
20211015,1345,23525,23545,23525,23540,32671
|
|
20211015,1346,23535,23545,23530,23545,13233
|
|
20211015,1347,23545,23545,23530,23530,8117
|
|
20211015,1348,23535,23535,23530,23530,1557
|
|
20211015,1349,23525,23535,23520,23530,6818
|
|
20211015,1350,23525,23530,23520,23525,3048
|
|
20211015,1351,23525,23530,23525,23530,10247
|
|
20211015,1352,23530,23535,23525,23535,2442
|
|
20211015,1353,23535,23535,23525,23525,5839
|
|
20211015,1354,23525,23535,23525,23535,3861
|
|
20211015,1355,23530,23535,23525,23525,9940
|
|
20211015,1356,23525,23525,23520,23525,13512
|
|
20211015,1357,23525,23525,23515,23520,17168
|
|
20211015,1358,23520,23520,23515,23520,3974
|
|
20211015,1359,23520,23530,23520,23525,4585
|
|
20211015,1400,23525,23525,23520,23520,1274
|
|
20211015,1401,23525,23550,23525,23545,27643
|
|
20211015,1402,23540,23545,23535,23540,10789
|
|
20211015,1403,23545,23545,23535,23535,4612
|
|
20211015,1404,23530,23535,23525,23530,32449
|
|
20211015,1405,23530,23535,23525,23525,28933
|
|
20211015,1406,23525,23530,23520,23520,34481
|
|
20211015,1407,23520,23520,23510,23510,36912
|
|
20211015,1408,23510,23510,23500,23510,68630
|
|
20211015,1409,23510,23510,23500,23500,8866
|
|
20211015,1410,23500,23505,23495,23505,20266
|
|
20211015,1411,23505,23510,23500,23505,20395
|
|
20211015,1412,23510,23510,23495,23500,40072
|
|
20211015,1413,23500,23505,23500,23505,13204
|
|
20211015,1414,23510,23525,23510,23520,53520
|
|
20211015,1415,23520,23525,23515,23520,10231
|
|
20211015,1416,23525,23530,23515,23520,14000
|
|
20211015,1417,23525,23540,23525,23540,46084
|
|
20211015,1418,23540,23560,23535,23560,94815
|
|
20211015,1419,23555,23565,23555,23565,91193
|
|
20211015,1420,23565,23575,23560,23565,77959
|
|
20211015,1421,23565,23565,23550,23550,24695
|
|
20211015,1422,23555,23560,23545,23545,48162
|
|
20211015,1423,23545,23545,23535,23540,51933
|
|
20211015,1424,23540,23545,23535,23535,11075
|
|
20211015,1425,23530,23540,23530,23535,16227
|
|
20211015,1426,23535,23535,23525,23535,39287
|
|
20211015,1427,23530,23535,23520,23520,36570
|
|
20211015,1428,23525,23525,23515,23520,35209
|
|
20211015,1429,23525,23525,23520,23525,22725
|
|
20211015,1430,23525,23535,23520,23530,3089
|
|
20211015,1431,23535,23540,23525,23530,9293
|
|
20211015,1432,23530,23535,23515,23520,51250
|
|
20211015,1433,23520,23520,23505,23510,211446
|
|
20211015,1434,23505,23525,23505,23515,30962
|
|
20211015,1435,23510,23520,23505,23515,111152
|
|
20211015,1436,23515,23530,23515,23525,94233
|
|
20211015,1437,23525,23535,23515,23530,14374
|
|
20211015,1438,23530,23535,23525,23525,3365
|
|
20211015,1439,23525,23525,23520,23520,31473
|
|
20211015,1440,23520,23530,23520,23530,19481
|
|
20211015,1441,23530,23545,23530,23540,26059
|
|
20211015,1442,23545,23545,23520,23530,48300
|
|
20211015,1443,23530,23530,23515,23530,21501
|
|
20211015,1444,23525,23530,23525,23530,20862
|
|
20211015,1445,23530,23535,23530,23535,17973
|
|
20211015,1446,23535,23545,23530,23530,89923
|
|
20211015,1447,23530,23530,23530,23530,6181
|
|
20211015,1448,23530,23540,23525,23540,43265
|
|
20211015,1449,23540,23545,23530,23535,19445
|
|
20211015,1450,23535,23545,23530,23545,7675
|
|
20211015,1451,23540,23560,23540,23555,129888
|
|
20211015,1452,23560,23560,23540,23540,12935
|
|
20211015,1453,23545,23550,23540,23540,38298
|
|
20211015,1454,23540,23545,23540,23545,1688
|
|
20211015,1455,23545,23550,23535,23540,20892
|
|
20211015,1456,23540,23550,23535,23540,20873
|
|
20211015,1457,23540,23540,23530,23540,15088
|
|
20211015,1458,23540,23545,23535,23545,23006
|
|
20211015,1459,23545,23545,23530,23545,8632
|
|
20211015,1500,23545,23545,23530,23535,4521
|
|
20211015,1501,23540,23555,23540,23550,32964
|
|
20211015,1502,23555,23575,23555,23565,52396
|
|
20211015,1503,23565,23570,23550,23560,16691
|
|
20211015,1504,23560,23570,23555,23570,19314
|
|
20211015,1505,23570,23580,23565,23580,24659
|
|
20211015,1506,23575,23600,23575,23595,157337
|
|
20211015,1507,23595,23600,23585,23590,25005
|
|
20211015,1508,23590,23595,23575,23585,34762
|
|
20211015,1509,23590,23595,23580,23585,35767
|
|
20211015,1510,23585,23590,23575,23585,35177
|
|
20211015,1511,23590,23600,23585,23585,67877
|
|
20211015,1512,23590,23590,23580,23585,88315
|
|
20211015,1513,23590,23590,23570,23575,148005
|
|
20211015,1514,23580,23585,23570,23575,18663
|
|
20211015,1515,23585,23590,23575,23585,40564
|
|
20211015,1516,23585,23585,23575,23580,15068
|
|
20211015,1517,23580,23585,23570,23570,212415
|
|
20211015,1518,23575,23575,23565,23565,7755
|
|
20211015,1519,23570,23570,23560,23565,25618
|
|
20211015,1520,23570,23580,23565,23575,204052
|
|
20211015,1530,23535,23535,23535,23535,187054
|