383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211006,0901,23180,23210,23160,23180,345495
|
|
20211006,0902,23180,23215,23145,23170,239855
|
|
20211006,0903,23170,23205,23160,23205,181617
|
|
20211006,0904,23205,23210,23160,23165,173856
|
|
20211006,0905,23165,23190,23110,23120,241168
|
|
20211006,0906,23115,23160,23105,23145,151932
|
|
20211006,0907,23140,23180,23125,23170,149963
|
|
20211006,0908,23170,23180,23110,23125,94391
|
|
20211006,0909,23130,23150,23115,23130,32162
|
|
20211006,0910,23125,23150,23105,23140,108809
|
|
20211006,0911,23135,23140,23115,23120,53772
|
|
20211006,0912,23110,23115,23075,23085,187309
|
|
20211006,0913,23085,23100,23020,23030,137749
|
|
20211006,0914,23030,23060,23020,23045,130979
|
|
20211006,0915,23060,23060,23035,23050,48474
|
|
20211006,0916,23045,23075,23015,23035,102139
|
|
20211006,0917,23035,23045,23020,23030,63605
|
|
20211006,0918,23030,23055,23025,23055,72702
|
|
20211006,0919,23050,23050,23025,23040,44265
|
|
20211006,0920,23040,23110,23035,23110,187865
|
|
20211006,0921,23105,23125,23095,23100,85433
|
|
20211006,0922,23095,23155,23090,23150,121183
|
|
20211006,0923,23145,23180,23130,23170,97640
|
|
20211006,0924,23175,23185,23165,23175,88260
|
|
20211006,0925,23180,23185,23160,23170,81592
|
|
20211006,0926,23170,23180,23145,23150,45857
|
|
20211006,0927,23155,23240,23155,23235,224628
|
|
20211006,0928,23235,23265,23230,23265,107292
|
|
20211006,0929,23260,23265,23230,23235,130867
|
|
20211006,0930,23230,23245,23215,23225,43073
|
|
20211006,0931,23220,23260,23215,23250,68321
|
|
20211006,0932,23255,23285,23250,23265,129439
|
|
20211006,0933,23270,23295,23260,23290,65224
|
|
20211006,0934,23290,23310,23285,23295,117017
|
|
20211006,0935,23285,23315,23285,23315,61335
|
|
20211006,0936,23310,23315,23265,23265,83056
|
|
20211006,0937,23270,23275,23235,23240,59453
|
|
20211006,0938,23240,23250,23220,23245,39982
|
|
20211006,0939,23240,23275,23240,23270,30407
|
|
20211006,0940,23270,23270,23245,23250,30120
|
|
20211006,0941,23255,23265,23210,23210,75743
|
|
20211006,0942,23215,23245,23205,23235,43934
|
|
20211006,0943,23235,23255,23220,23250,52399
|
|
20211006,0944,23250,23270,23235,23260,59825
|
|
20211006,0945,23265,23280,23260,23270,30777
|
|
20211006,0946,23275,23315,23275,23310,127182
|
|
20211006,0947,23310,23330,23300,23325,83490
|
|
20211006,0948,23315,23350,23310,23350,147647
|
|
20211006,0949,23350,23355,23300,23305,71982
|
|
20211006,0950,23305,23330,23300,23320,55363
|
|
20211006,0951,23320,23320,23265,23275,79087
|
|
20211006,0952,23280,23295,23245,23260,67508
|
|
20211006,0953,23265,23265,23240,23250,60364
|
|
20211006,0954,23250,23275,23245,23275,68000
|
|
20211006,0955,23275,23315,23265,23315,75307
|
|
20211006,0956,23305,23330,23285,23290,94227
|
|
20211006,0957,23290,23305,23255,23265,90411
|
|
20211006,0958,23265,23300,23265,23280,64963
|
|
20211006,0959,23280,23280,23235,23260,39725
|
|
20211006,1000,23260,23275,23255,23265,34444
|
|
20211006,1001,23265,23275,23215,23220,47030
|
|
20211006,1002,23220,23225,23170,23175,110923
|
|
20211006,1003,23175,23190,23165,23185,58997
|
|
20211006,1004,23185,23205,23185,23190,32857
|
|
20211006,1005,23190,23190,23165,23190,42592
|
|
20211006,1006,23190,23190,23140,23140,51460
|
|
20211006,1007,23145,23165,23145,23160,40325
|
|
20211006,1008,23170,23170,23140,23140,48757
|
|
20211006,1009,23145,23145,23095,23115,84028
|
|
20211006,1010,23120,23120,23085,23090,45357
|
|
20211006,1011,23085,23110,23085,23100,76123
|
|
20211006,1012,23095,23100,23050,23050,81338
|
|
20211006,1013,23050,23080,23040,23065,37061
|
|
20211006,1014,23065,23065,23010,23025,107528
|
|
20211006,1015,23025,23030,23005,23020,56462
|
|
20211006,1016,23020,23025,22965,22970,149964
|
|
20211006,1017,22970,22975,22930,22935,90749
|
|
20211006,1018,22940,22970,22940,22955,152225
|
|
20211006,1019,22955,22995,22940,22975,99340
|
|
20211006,1020,22975,23015,22960,23010,71914
|
|
20211006,1021,23010,23020,22980,22985,65753
|
|
20211006,1022,22985,22985,22950,22965,44651
|
|
20211006,1023,22970,22980,22960,22965,22738
|
|
20211006,1024,22965,22965,22910,22915,140402
|
|
20211006,1025,22915,22920,22880,22880,162214
|
|
20211006,1026,22890,22935,22885,22910,42378
|
|
20211006,1027,22915,22925,22880,22895,140196
|
|
20211006,1028,22900,22920,22860,22870,139598
|
|
20211006,1029,22865,22865,22810,22830,182572
|
|
20211006,1030,22830,22830,22775,22775,127920
|
|
20211006,1031,22775,22840,22775,22815,113440
|
|
20211006,1032,22815,22820,22750,22775,133729
|
|
20211006,1033,22785,22810,22765,22780,103552
|
|
20211006,1034,22770,22805,22760,22780,77859
|
|
20211006,1035,22775,22805,22760,22780,100169
|
|
20211006,1036,22785,22810,22775,22790,51321
|
|
20211006,1037,22785,22835,22780,22835,93051
|
|
20211006,1038,22835,22860,22815,22845,115037
|
|
20211006,1039,22845,22910,22840,22905,138763
|
|
20211006,1040,22905,22910,22830,22840,97877
|
|
20211006,1041,22840,22840,22805,22810,53593
|
|
20211006,1042,22805,22805,22720,22740,196358
|
|
20211006,1043,22740,22785,22730,22735,134181
|
|
20211006,1044,22735,22740,22685,22695,102058
|
|
20211006,1045,22695,22700,22655,22655,105712
|
|
20211006,1046,22660,22700,22650,22695,128827
|
|
20211006,1047,22690,22695,22615,22625,212814
|
|
20211006,1048,22625,22640,22575,22580,182283
|
|
20211006,1049,22585,22590,22525,22530,154710
|
|
20211006,1050,22525,22590,22515,22575,133886
|
|
20211006,1051,22570,22580,22495,22535,171186
|
|
20211006,1052,22535,22585,22530,22560,117346
|
|
20211006,1053,22560,22560,22510,22530,108507
|
|
20211006,1054,22535,22535,22470,22490,215546
|
|
20211006,1055,22490,22525,22475,22495,110130
|
|
20211006,1056,22495,22530,22475,22510,61970
|
|
20211006,1057,22510,22515,22490,22515,87127
|
|
20211006,1058,22510,22570,22510,22550,118115
|
|
20211006,1059,22555,22630,22550,22620,131256
|
|
20211006,1100,22620,22645,22595,22625,136128
|
|
20211006,1101,22625,22635,22585,22595,71497
|
|
20211006,1102,22595,22635,22585,22630,177947
|
|
20211006,1103,22635,22645,22600,22605,163433
|
|
20211006,1104,22600,22605,22580,22605,29383
|
|
20211006,1105,22600,22615,22585,22590,40396
|
|
20211006,1106,22600,22600,22560,22595,46961
|
|
20211006,1107,22600,22610,22575,22575,32661
|
|
20211006,1108,22585,22630,22570,22615,58092
|
|
20211006,1109,22610,22610,22565,22565,81548
|
|
20211006,1110,22570,22590,22545,22590,63188
|
|
20211006,1111,22585,22590,22530,22535,50258
|
|
20211006,1112,22535,22595,22535,22590,63420
|
|
20211006,1113,22590,22615,22580,22585,52729
|
|
20211006,1114,22585,22585,22560,22560,19054
|
|
20211006,1115,22555,22585,22535,22565,36352
|
|
20211006,1116,22565,22575,22545,22560,23821
|
|
20211006,1117,22560,22590,22550,22560,140729
|
|
20211006,1118,22565,22585,22535,22555,38393
|
|
20211006,1119,22555,22585,22550,22575,58941
|
|
20211006,1120,22575,22585,22560,22580,27549
|
|
20211006,1121,22580,22590,22560,22590,25777
|
|
20211006,1122,22590,22645,22580,22630,171269
|
|
20211006,1123,22630,22640,22585,22615,72833
|
|
20211006,1124,22620,22630,22585,22630,65692
|
|
20211006,1125,22630,22690,22630,22685,261079
|
|
20211006,1126,22685,22690,22630,22630,92603
|
|
20211006,1127,22630,22645,22590,22610,62091
|
|
20211006,1128,22610,22615,22585,22600,56451
|
|
20211006,1129,22605,22620,22580,22600,43461
|
|
20211006,1130,22600,22605,22560,22565,50687
|
|
20211006,1131,22565,22595,22565,22570,61762
|
|
20211006,1132,22580,22585,22555,22575,50201
|
|
20211006,1133,22575,22575,22520,22525,100618
|
|
20211006,1134,22520,22540,22515,22520,61929
|
|
20211006,1135,22520,22530,22510,22530,27839
|
|
20211006,1136,22525,22535,22500,22525,60963
|
|
20211006,1137,22525,22585,22520,22555,72736
|
|
20211006,1138,22555,22555,22525,22525,92706
|
|
20211006,1139,22520,22540,22515,22535,31070
|
|
20211006,1140,22540,22550,22515,22515,44556
|
|
20211006,1141,22520,22530,22495,22505,100065
|
|
20211006,1142,22515,22545,22515,22530,82530
|
|
20211006,1143,22525,22540,22520,22525,38962
|
|
20211006,1144,22525,22555,22520,22545,50567
|
|
20211006,1145,22550,22560,22530,22530,19918
|
|
20211006,1146,22525,22535,22490,22495,70638
|
|
20211006,1147,22500,22500,22405,22440,255811
|
|
20211006,1148,22440,22455,22415,22425,191712
|
|
20211006,1149,22430,22455,22420,22440,145896
|
|
20211006,1150,22440,22450,22425,22435,62121
|
|
20211006,1151,22435,22440,22410,22410,70789
|
|
20211006,1152,22410,22415,22355,22365,194625
|
|
20211006,1153,22360,22420,22360,22415,75626
|
|
20211006,1154,22410,22435,22395,22420,30620
|
|
20211006,1155,22415,22440,22410,22435,65565
|
|
20211006,1156,22435,22455,22420,22420,110556
|
|
20211006,1157,22425,22440,22410,22430,22592
|
|
20211006,1158,22430,22460,22410,22455,51933
|
|
20211006,1159,22455,22490,22450,22490,75901
|
|
20211006,1200,22490,22500,22480,22485,94944
|
|
20211006,1201,22480,22485,22440,22445,34002
|
|
20211006,1202,22455,22455,22425,22440,30697
|
|
20211006,1203,22440,22450,22425,22440,44533
|
|
20211006,1204,22440,22445,22400,22405,36610
|
|
20211006,1205,22420,22425,22375,22385,82696
|
|
20211006,1206,22385,22400,22375,22390,24707
|
|
20211006,1207,22395,22455,22380,22450,73014
|
|
20211006,1208,22450,22470,22435,22470,24973
|
|
20211006,1209,22460,22475,22425,22430,50290
|
|
20211006,1210,22430,22440,22425,22435,17089
|
|
20211006,1211,22440,22440,22390,22395,42696
|
|
20211006,1212,22400,22420,22390,22420,22768
|
|
20211006,1213,22425,22450,22425,22440,30621
|
|
20211006,1214,22440,22455,22430,22435,31105
|
|
20211006,1215,22440,22440,22425,22440,9404
|
|
20211006,1216,22440,22440,22400,22415,39455
|
|
20211006,1217,22410,22420,22390,22420,92725
|
|
20211006,1218,22425,22475,22425,22465,77837
|
|
20211006,1219,22465,22490,22465,22465,97419
|
|
20211006,1220,22465,22465,22430,22445,15214
|
|
20211006,1221,22445,22455,22425,22455,33822
|
|
20211006,1222,22455,22490,22430,22485,68293
|
|
20211006,1223,22485,22495,22480,22495,64957
|
|
20211006,1224,22500,22535,22485,22530,101115
|
|
20211006,1225,22530,22550,22510,22550,156692
|
|
20211006,1226,22550,22555,22535,22545,119880
|
|
20211006,1227,22545,22545,22510,22535,57598
|
|
20211006,1228,22530,22570,22525,22535,38393
|
|
20211006,1229,22540,22540,22525,22535,48698
|
|
20211006,1230,22530,22555,22530,22540,51446
|
|
20211006,1231,22545,22615,22540,22605,114843
|
|
20211006,1232,22605,22610,22560,22570,61967
|
|
20211006,1233,22570,22570,22530,22535,51103
|
|
20211006,1234,22540,22545,22520,22530,26398
|
|
20211006,1235,22530,22545,22505,22510,37672
|
|
20211006,1236,22515,22530,22495,22525,30950
|
|
20211006,1237,22525,22540,22520,22525,46497
|
|
20211006,1238,22525,22545,22505,22520,32179
|
|
20211006,1239,22520,22535,22510,22530,3476
|
|
20211006,1240,22535,22555,22530,22530,22882
|
|
20211006,1241,22530,22530,22495,22500,32451
|
|
20211006,1242,22505,22510,22475,22475,36784
|
|
20211006,1243,22475,22505,22470,22495,38302
|
|
20211006,1244,22500,22515,22490,22515,20057
|
|
20211006,1245,22510,22560,22510,22550,47495
|
|
20211006,1246,22545,22555,22515,22520,77956
|
|
20211006,1247,22520,22535,22505,22515,43768
|
|
20211006,1248,22515,22570,22515,22565,26532
|
|
20211006,1249,22565,22580,22555,22575,31310
|
|
20211006,1250,22575,22575,22520,22520,38165
|
|
20211006,1251,22525,22535,22515,22535,25618
|
|
20211006,1252,22530,22555,22530,22540,29375
|
|
20211006,1253,22535,22575,22535,22570,46328
|
|
20211006,1254,22570,22605,22565,22595,81352
|
|
20211006,1255,22590,22595,22570,22595,22154
|
|
20211006,1256,22595,22635,22580,22630,75294
|
|
20211006,1257,22625,22635,22615,22620,89819
|
|
20211006,1258,22620,22625,22600,22620,42867
|
|
20211006,1259,22620,22625,22600,22605,53084
|
|
20211006,1300,22605,22610,22575,22575,65599
|
|
20211006,1301,22580,22585,22530,22535,57392
|
|
20211006,1302,22535,22545,22525,22535,88471
|
|
20211006,1303,22535,22550,22530,22535,19900
|
|
20211006,1304,22535,22540,22515,22540,46856
|
|
20211006,1305,22535,22540,22505,22515,29352
|
|
20211006,1306,22515,22525,22485,22500,78736
|
|
20211006,1307,22495,22520,22495,22510,39429
|
|
20211006,1308,22505,22505,22475,22495,21603
|
|
20211006,1309,22495,22500,22470,22475,21729
|
|
20211006,1310,22475,22485,22470,22480,26591
|
|
20211006,1311,22480,22480,22400,22425,168059
|
|
20211006,1312,22415,22445,22410,22435,91690
|
|
20211006,1313,22440,22460,22435,22455,21822
|
|
20211006,1314,22455,22475,22455,22470,40838
|
|
20211006,1315,22465,22470,22425,22430,40379
|
|
20211006,1316,22435,22460,22425,22445,9070
|
|
20211006,1317,22445,22485,22435,22470,24366
|
|
20211006,1318,22480,22480,22455,22465,37120
|
|
20211006,1319,22460,22475,22435,22445,44993
|
|
20211006,1320,22445,22455,22425,22450,28237
|
|
20211006,1321,22445,22455,22410,22425,60425
|
|
20211006,1322,22425,22435,22400,22410,20092
|
|
20211006,1323,22410,22415,22390,22405,92310
|
|
20211006,1324,22405,22410,22380,22390,49181
|
|
20211006,1325,22385,22410,22380,22395,17962
|
|
20211006,1326,22390,22395,22355,22370,186018
|
|
20211006,1327,22370,22390,22365,22375,42770
|
|
20211006,1328,22375,22375,22335,22345,185776
|
|
20211006,1329,22345,22365,22335,22340,120354
|
|
20211006,1330,22340,22365,22330,22365,67749
|
|
20211006,1331,22370,22385,22345,22350,36000
|
|
20211006,1332,22345,22355,22325,22350,64428
|
|
20211006,1333,22345,22395,22345,22395,60364
|
|
20211006,1334,22395,22395,22355,22360,43062
|
|
20211006,1335,22355,22370,22340,22365,18355
|
|
20211006,1336,22360,22365,22340,22345,21063
|
|
20211006,1337,22345,22345,22315,22320,90865
|
|
20211006,1338,22315,22330,22295,22300,249985
|
|
20211006,1339,22295,22345,22295,22320,69003
|
|
20211006,1340,22315,22325,22305,22310,20571
|
|
20211006,1341,22310,22330,22290,22330,95511
|
|
20211006,1342,22315,22320,22280,22285,75590
|
|
20211006,1343,22280,22295,22250,22260,169498
|
|
20211006,1344,22265,22305,22265,22295,114083
|
|
20211006,1345,22295,22325,22290,22305,96351
|
|
20211006,1346,22310,22315,22285,22295,124759
|
|
20211006,1347,22290,22335,22280,22320,144927
|
|
20211006,1348,22320,22330,22315,22320,56530
|
|
20211006,1349,22320,22370,22320,22355,182010
|
|
20211006,1350,22355,22365,22330,22345,72351
|
|
20211006,1351,22340,22405,22335,22405,159779
|
|
20211006,1352,22405,22440,22400,22400,227505
|
|
20211006,1353,22400,22405,22380,22385,81557
|
|
20211006,1354,22385,22400,22375,22380,56032
|
|
20211006,1355,22375,22390,22360,22390,41052
|
|
20211006,1356,22385,22395,22340,22340,72265
|
|
20211006,1357,22345,22365,22345,22350,21104
|
|
20211006,1358,22355,22370,22335,22350,61546
|
|
20211006,1359,22350,22365,22345,22360,57395
|
|
20211006,1400,22360,22400,22350,22390,81755
|
|
20211006,1401,22390,22400,22345,22360,71090
|
|
20211006,1402,22360,22370,22325,22340,75310
|
|
20211006,1403,22345,22355,22325,22340,15655
|
|
20211006,1404,22335,22345,22310,22340,85030
|
|
20211006,1405,22345,22355,22335,22345,18591
|
|
20211006,1406,22345,22370,22330,22345,64604
|
|
20211006,1407,22340,22375,22340,22370,25195
|
|
20211006,1408,22375,22405,22375,22395,92020
|
|
20211006,1409,22400,22445,22395,22420,83717
|
|
20211006,1410,22425,22440,22420,22425,36401
|
|
20211006,1411,22430,22475,22420,22475,138871
|
|
20211006,1412,22475,22480,22445,22455,90362
|
|
20211006,1413,22455,22500,22455,22490,84099
|
|
20211006,1414,22495,22500,22475,22485,76686
|
|
20211006,1415,22490,22560,22485,22550,166190
|
|
20211006,1416,22550,22555,22505,22510,79056
|
|
20211006,1417,22505,22515,22480,22495,103866
|
|
20211006,1418,22490,22510,22465,22465,66450
|
|
20211006,1419,22470,22520,22470,22515,60302
|
|
20211006,1420,22520,22530,22510,22520,22144
|
|
20211006,1421,22520,22590,22520,22575,200612
|
|
20211006,1422,22565,22580,22525,22530,96178
|
|
20211006,1423,22530,22565,22525,22550,58402
|
|
20211006,1424,22550,22560,22510,22530,95879
|
|
20211006,1425,22530,22555,22530,22540,26380
|
|
20211006,1426,22540,22575,22540,22565,66236
|
|
20211006,1427,22565,22600,22560,22595,101952
|
|
20211006,1428,22595,22610,22570,22570,117408
|
|
20211006,1429,22575,22630,22570,22620,119223
|
|
20211006,1430,22615,22665,22615,22660,226427
|
|
20211006,1431,22660,22665,22605,22620,100503
|
|
20211006,1432,22615,22620,22565,22580,92217
|
|
20211006,1433,22580,22585,22550,22560,57792
|
|
20211006,1434,22555,22575,22550,22570,41521
|
|
20211006,1435,22575,22595,22540,22540,72718
|
|
20211006,1436,22540,22570,22520,22530,64118
|
|
20211006,1437,22530,22560,22530,22530,31122
|
|
20211006,1438,22530,22530,22475,22480,95604
|
|
20211006,1439,22490,22515,22480,22500,23097
|
|
20211006,1440,22505,22535,22500,22510,36982
|
|
20211006,1441,22520,22545,22515,22530,37342
|
|
20211006,1442,22525,22540,22505,22520,22482
|
|
20211006,1443,22520,22530,22495,22515,21221
|
|
20211006,1444,22515,22530,22505,22510,8882
|
|
20211006,1445,22510,22525,22485,22495,62967
|
|
20211006,1446,22495,22515,22480,22480,42893
|
|
20211006,1447,22490,22490,22480,22490,22680
|
|
20211006,1448,22490,22500,22480,22480,19976
|
|
20211006,1449,22485,22490,22465,22465,60434
|
|
20211006,1450,22460,22505,22460,22505,62766
|
|
20211006,1451,22510,22555,22505,22550,71742
|
|
20211006,1452,22550,22560,22520,22530,27615
|
|
20211006,1453,22530,22535,22495,22505,26133
|
|
20211006,1454,22510,22525,22495,22520,24618
|
|
20211006,1455,22525,22525,22490,22495,54391
|
|
20211006,1456,22495,22500,22470,22480,37710
|
|
20211006,1457,22475,22485,22465,22465,33882
|
|
20211006,1458,22465,22465,22450,22460,47508
|
|
20211006,1459,22460,22480,22460,22470,22795
|
|
20211006,1500,22470,22470,22425,22425,58626
|
|
20211006,1501,22425,22430,22355,22360,104939
|
|
20211006,1502,22365,22395,22360,22380,33020
|
|
20211006,1503,22380,22395,22380,22385,29863
|
|
20211006,1504,22385,22390,22360,22360,40705
|
|
20211006,1505,22360,22360,22315,22315,76355
|
|
20211006,1506,22315,22320,22280,22295,123305
|
|
20211006,1507,22295,22335,22295,22335,120317
|
|
20211006,1508,22330,22345,22325,22335,73470
|
|
20211006,1509,22340,22345,22320,22335,67001
|
|
20211006,1510,22335,22355,22325,22325,51015
|
|
20211006,1511,22325,22330,22290,22300,66217
|
|
20211006,1512,22300,22325,22280,22320,42182
|
|
20211006,1513,22320,22325,22300,22300,20876
|
|
20211006,1514,22300,22300,22285,22295,34082
|
|
20211006,1515,22290,22295,22270,22280,87971
|
|
20211006,1516,22290,22320,22280,22300,89867
|
|
20211006,1517,22295,22295,22260,22275,147082
|
|
20211006,1518,22270,22290,22260,22265,64834
|
|
20211006,1519,22265,22290,22260,22280,54513
|
|
20211006,1520,22280,22315,22275,22315,74499
|
|
20211006,1530,22205,22205,22205,22205,400659
|