383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211007,0901,22600,22650,22580,22630,485830
|
|
20211007,0902,22630,22720,22620,22670,419181
|
|
20211007,0903,22680,22725,22655,22690,267247
|
|
20211007,0904,22685,22740,22670,22670,176407
|
|
20211007,0905,22665,22700,22640,22660,133497
|
|
20211007,0906,22655,22670,22615,22630,128279
|
|
20211007,0907,22635,22680,22630,22655,126309
|
|
20211007,0908,22665,22720,22655,22720,148907
|
|
20211007,0909,22720,22735,22685,22685,164269
|
|
20211007,0910,22680,22725,22675,22680,87645
|
|
20211007,0911,22680,22700,22650,22670,77766
|
|
20211007,0912,22660,22720,22650,22690,75112
|
|
20211007,0913,22695,22700,22655,22700,108607
|
|
20211007,0914,22705,22710,22680,22680,64249
|
|
20211007,0915,22680,22730,22680,22710,129306
|
|
20211007,0916,22710,22745,22690,22725,229457
|
|
20211007,0917,22725,22750,22710,22725,156081
|
|
20211007,0918,22725,22740,22695,22700,70851
|
|
20211007,0919,22705,22720,22660,22680,61610
|
|
20211007,0920,22675,22710,22675,22695,44956
|
|
20211007,0921,22700,22700,22640,22645,97791
|
|
20211007,0922,22640,22650,22585,22595,152628
|
|
20211007,0923,22595,22615,22570,22590,129185
|
|
20211007,0924,22590,22595,22565,22570,121594
|
|
20211007,0925,22575,22630,22555,22600,127331
|
|
20211007,0926,22600,22610,22575,22575,59436
|
|
20211007,0927,22580,22590,22555,22585,102044
|
|
20211007,0928,22590,22635,22575,22620,119181
|
|
20211007,0929,22620,22675,22615,22660,120647
|
|
20211007,0930,22665,22670,22645,22645,40350
|
|
20211007,0931,22645,22720,22645,22715,143318
|
|
20211007,0932,22715,22735,22715,22725,107534
|
|
20211007,0933,22730,22740,22715,22725,74121
|
|
20211007,0934,22725,22780,22720,22770,163321
|
|
20211007,0935,22765,22785,22755,22775,83888
|
|
20211007,0936,22775,22790,22775,22780,202846
|
|
20211007,0937,22780,22820,22770,22810,505083
|
|
20211007,0938,22805,22845,22805,22830,178587
|
|
20211007,0939,22830,22850,22820,22835,81856
|
|
20211007,0940,22835,22845,22815,22815,66854
|
|
20211007,0941,22815,22820,22780,22780,149703
|
|
20211007,0942,22785,22795,22770,22795,89211
|
|
20211007,0943,22795,22820,22795,22815,80068
|
|
20211007,0944,22815,22835,22795,22835,65791
|
|
20211007,0945,22835,22840,22805,22810,39652
|
|
20211007,0946,22815,22840,22805,22830,78273
|
|
20211007,0947,22835,22880,22830,22855,160209
|
|
20211007,0948,22855,22865,22820,22830,80390
|
|
20211007,0949,22830,22845,22805,22820,58107
|
|
20211007,0950,22820,22835,22805,22830,46707
|
|
20211007,0951,22830,22865,22820,22820,108471
|
|
20211007,0952,22825,22835,22810,22835,20682
|
|
20211007,0953,22830,22840,22795,22800,46636
|
|
20211007,0954,22800,22815,22770,22785,83740
|
|
20211007,0955,22790,22800,22755,22780,45567
|
|
20211007,0956,22785,22800,22755,22755,58795
|
|
20211007,0957,22755,22780,22740,22780,82376
|
|
20211007,0958,22785,22795,22755,22780,69298
|
|
20211007,0959,22770,22795,22770,22795,26901
|
|
20211007,1000,22795,22820,22775,22785,73515
|
|
20211007,1001,22785,22820,22785,22805,36182
|
|
20211007,1002,22805,22835,22790,22815,80288
|
|
20211007,1003,22815,22835,22790,22835,64135
|
|
20211007,1004,22830,22835,22780,22790,33203
|
|
20211007,1005,22790,22805,22775,22795,34297
|
|
20211007,1006,22795,22800,22755,22780,29890
|
|
20211007,1007,22785,22805,22770,22785,47541
|
|
20211007,1008,22780,22805,22775,22805,17614
|
|
20211007,1009,22800,22800,22735,22745,57100
|
|
20211007,1010,22755,22760,22710,22730,69075
|
|
20211007,1011,22730,22735,22695,22710,92399
|
|
20211007,1012,22705,22715,22675,22700,58619
|
|
20211007,1013,22705,22745,22700,22725,85017
|
|
20211007,1014,22725,22730,22705,22715,56260
|
|
20211007,1015,22720,22750,22710,22735,65517
|
|
20211007,1016,22740,22775,22735,22765,79044
|
|
20211007,1017,22760,22770,22735,22740,44321
|
|
20211007,1018,22735,22740,22710,22710,33188
|
|
20211007,1019,22710,22740,22710,22730,15815
|
|
20211007,1020,22735,22740,22695,22705,23871
|
|
20211007,1021,22705,22710,22675,22685,42659
|
|
20211007,1022,22680,22680,22605,22620,166936
|
|
20211007,1023,22625,22625,22590,22595,116804
|
|
20211007,1024,22600,22605,22580,22595,73104
|
|
20211007,1025,22595,22610,22585,22600,52243
|
|
20211007,1026,22590,22600,22560,22590,84593
|
|
20211007,1027,22590,22625,22590,22610,76999
|
|
20211007,1028,22610,22630,22600,22620,18915
|
|
20211007,1029,22615,22645,22615,22635,54855
|
|
20211007,1030,22635,22675,22630,22670,88155
|
|
20211007,1031,22675,22680,22645,22660,50230
|
|
20211007,1032,22660,22725,22650,22720,111911
|
|
20211007,1033,22720,22730,22695,22715,100050
|
|
20211007,1034,22720,22750,22720,22730,104110
|
|
20211007,1035,22735,22790,22725,22790,128653
|
|
20211007,1036,22775,22790,22760,22780,40973
|
|
20211007,1037,22780,22795,22760,22790,121263
|
|
20211007,1038,22795,22800,22780,22795,58153
|
|
20211007,1039,22800,22820,22795,22800,89955
|
|
20211007,1040,22805,22815,22790,22790,86655
|
|
20211007,1041,22795,22840,22795,22820,103123
|
|
20211007,1042,22820,22850,22810,22845,45695
|
|
20211007,1043,22845,22855,22825,22830,125451
|
|
20211007,1044,22830,22850,22820,22825,57596
|
|
20211007,1045,22825,22835,22815,22835,63431
|
|
20211007,1046,22840,22845,22820,22835,38623
|
|
20211007,1047,22830,22830,22800,22805,108676
|
|
20211007,1048,22810,22830,22795,22825,41347
|
|
20211007,1049,22820,22835,22800,22800,97358
|
|
20211007,1050,22805,22810,22770,22790,47417
|
|
20211007,1051,22795,22815,22785,22815,38651
|
|
20211007,1052,22815,22830,22805,22820,29810
|
|
20211007,1053,22820,22840,22815,22825,56204
|
|
20211007,1054,22825,22845,22825,22845,25400
|
|
20211007,1055,22845,22870,22835,22865,145753
|
|
20211007,1056,22865,22905,22860,22905,168554
|
|
20211007,1057,22905,22925,22895,22910,105990
|
|
20211007,1058,22910,22915,22895,22895,30791
|
|
20211007,1059,22895,22920,22890,22905,53309
|
|
20211007,1100,22900,22905,22880,22885,29751
|
|
20211007,1101,22890,22910,22885,22900,96109
|
|
20211007,1102,22895,22900,22875,22880,34267
|
|
20211007,1103,22875,22895,22870,22870,50419
|
|
20211007,1104,22870,22885,22860,22875,69223
|
|
20211007,1105,22875,22905,22875,22895,78921
|
|
20211007,1106,22900,22930,22890,22930,51271
|
|
20211007,1107,22930,22945,22910,22920,100048
|
|
20211007,1108,22920,22930,22900,22925,67119
|
|
20211007,1109,22930,22935,22915,22925,42960
|
|
20211007,1110,22925,22960,22915,22955,80169
|
|
20211007,1111,22955,22975,22945,22950,113512
|
|
20211007,1112,22950,22960,22935,22960,49065
|
|
20211007,1113,22960,22985,22955,22965,75357
|
|
20211007,1114,22965,23005,22960,23000,179148
|
|
20211007,1115,23000,23010,22985,23005,111339
|
|
20211007,1116,23005,23015,22990,22995,188816
|
|
20211007,1117,22995,23000,22965,22970,201958
|
|
20211007,1118,22970,22970,22955,22965,12617
|
|
20211007,1119,22965,22975,22965,22970,30423
|
|
20211007,1120,22970,22975,22955,22965,51721
|
|
20211007,1121,22965,22980,22945,22955,51852
|
|
20211007,1122,22945,22960,22935,22945,86558
|
|
20211007,1123,22940,22965,22940,22955,64513
|
|
20211007,1124,22960,22965,22940,22955,23661
|
|
20211007,1125,22950,22975,22950,22975,25686
|
|
20211007,1126,22970,22980,22965,22975,118107
|
|
20211007,1127,22970,22975,22945,22945,20743
|
|
20211007,1128,22950,22975,22945,22965,39333
|
|
20211007,1129,22965,22975,22955,22960,17222
|
|
20211007,1130,22960,22980,22955,22975,86510
|
|
20211007,1131,22975,23005,22970,22990,171219
|
|
20211007,1132,22985,22995,22975,22980,44090
|
|
20211007,1133,22980,22985,22965,22970,14393
|
|
20211007,1134,22965,22970,22945,22955,88508
|
|
20211007,1135,22945,22965,22945,22960,21507
|
|
20211007,1136,22960,22975,22960,22975,26458
|
|
20211007,1137,22975,22980,22960,22970,12540
|
|
20211007,1138,22965,22975,22960,22975,4812
|
|
20211007,1139,22975,22980,22965,22970,34876
|
|
20211007,1140,22965,22990,22965,22985,20865
|
|
20211007,1141,22980,23025,22980,23000,218780
|
|
20211007,1142,23000,23000,22955,22965,67422
|
|
20211007,1143,22960,22965,22935,22935,88745
|
|
20211007,1144,22940,22950,22910,22910,43307
|
|
20211007,1145,22910,22935,22910,22930,33998
|
|
20211007,1146,22930,22950,22930,22940,45442
|
|
20211007,1147,22945,22970,22940,22970,38258
|
|
20211007,1148,22965,22970,22960,22960,29610
|
|
20211007,1149,22960,22970,22960,22965,7656
|
|
20211007,1150,22965,22975,22965,22965,23698
|
|
20211007,1151,22965,22965,22945,22960,10072
|
|
20211007,1152,22960,22970,22950,22970,15218
|
|
20211007,1153,22965,22980,22955,22960,23225
|
|
20211007,1154,22955,22955,22920,22925,20970
|
|
20211007,1155,22920,22935,22915,22930,16121
|
|
20211007,1156,22935,22965,22930,22955,14953
|
|
20211007,1157,22955,22970,22955,22970,37155
|
|
20211007,1158,22970,22970,22945,22955,31044
|
|
20211007,1159,22950,22960,22945,22955,20101
|
|
20211007,1200,22950,22960,22950,22955,21822
|
|
20211007,1201,22955,22960,22950,22955,23973
|
|
20211007,1202,22955,22960,22940,22945,14505
|
|
20211007,1203,22940,22960,22935,22960,17183
|
|
20211007,1204,22960,22960,22950,22960,26926
|
|
20211007,1205,22960,22990,22960,22985,43088
|
|
20211007,1206,22985,23005,22975,22995,58568
|
|
20211007,1207,22995,23000,22980,22985,5916
|
|
20211007,1208,22985,22990,22980,22985,10722
|
|
20211007,1209,22980,22980,22965,22970,7741
|
|
20211007,1210,22965,22970,22945,22960,63738
|
|
20211007,1211,22955,22965,22945,22945,13287
|
|
20211007,1212,22945,22955,22935,22955,20174
|
|
20211007,1213,22960,22965,22950,22960,12153
|
|
20211007,1214,22960,22970,22945,22955,3428
|
|
20211007,1215,22955,22960,22920,22930,29796
|
|
20211007,1216,22920,22935,22880,22890,63261
|
|
20211007,1217,22890,22900,22885,22895,17886
|
|
20211007,1218,22895,22900,22875,22880,64044
|
|
20211007,1219,22875,22895,22870,22895,51266
|
|
20211007,1220,22890,22905,22875,22885,22727
|
|
20211007,1221,22875,22900,22875,22890,16940
|
|
20211007,1222,22890,22890,22865,22875,47430
|
|
20211007,1223,22870,22890,22870,22890,8738
|
|
20211007,1224,22885,22885,22845,22850,74059
|
|
20211007,1225,22850,22870,22845,22865,27910
|
|
20211007,1226,22870,22895,22870,22890,36263
|
|
20211007,1227,22890,22905,22885,22905,21423
|
|
20211007,1228,22900,22905,22890,22900,16212
|
|
20211007,1229,22895,22940,22895,22925,32448
|
|
20211007,1230,22925,22935,22920,22925,27332
|
|
20211007,1231,22930,22940,22920,22930,29242
|
|
20211007,1232,22930,22930,22915,22920,31759
|
|
20211007,1233,22915,22920,22900,22920,7832
|
|
20211007,1234,22920,22930,22915,22915,5698
|
|
20211007,1235,22910,22925,22905,22910,17172
|
|
20211007,1236,22905,22925,22900,22910,21733
|
|
20211007,1237,22910,22910,22870,22885,40729
|
|
20211007,1238,22890,22915,22875,22915,16480
|
|
20211007,1239,22915,22935,22905,22930,37393
|
|
20211007,1240,22930,22935,22925,22935,6416
|
|
20211007,1241,22925,22930,22900,22915,24537
|
|
20211007,1242,22920,22925,22905,22915,18452
|
|
20211007,1243,22910,22910,22890,22895,6574
|
|
20211007,1244,22900,22905,22890,22895,21255
|
|
20211007,1245,22890,22895,22840,22840,59669
|
|
20211007,1246,22845,22865,22830,22865,26067
|
|
20211007,1247,22860,22860,22830,22855,10934
|
|
20211007,1248,22845,22870,22845,22865,27920
|
|
20211007,1249,22870,22880,22860,22870,36449
|
|
20211007,1250,22870,22870,22855,22855,21155
|
|
20211007,1251,22850,22855,22815,22825,28333
|
|
20211007,1252,22820,22825,22800,22810,52866
|
|
20211007,1253,22810,22850,22810,22845,19993
|
|
20211007,1254,22850,22865,22850,22855,14730
|
|
20211007,1255,22850,22875,22850,22870,34953
|
|
20211007,1256,22870,22875,22860,22860,18808
|
|
20211007,1257,22860,22875,22855,22860,5798
|
|
20211007,1258,22860,22860,22845,22860,31123
|
|
20211007,1259,22850,22860,22840,22855,7784
|
|
20211007,1300,22850,22885,22845,22880,9809
|
|
20211007,1301,22875,22925,22875,22915,91030
|
|
20211007,1302,22915,22940,22915,22925,32810
|
|
20211007,1303,22925,22930,22910,22915,13258
|
|
20211007,1304,22915,22920,22905,22920,30827
|
|
20211007,1305,22920,22950,22920,22940,55851
|
|
20211007,1306,22940,22945,22930,22930,13719
|
|
20211007,1307,22925,22965,22925,22965,31673
|
|
20211007,1308,22965,22975,22945,22950,50412
|
|
20211007,1309,22945,22950,22935,22940,4613
|
|
20211007,1310,22945,22945,22920,22935,23324
|
|
20211007,1311,22935,22945,22930,22940,30678
|
|
20211007,1312,22940,22940,22905,22920,40957
|
|
20211007,1313,22915,22940,22915,22940,31934
|
|
20211007,1314,22940,22950,22930,22945,31125
|
|
20211007,1315,22945,22950,22935,22935,18097
|
|
20211007,1316,22935,22965,22930,22950,32722
|
|
20211007,1317,22955,22960,22940,22945,14448
|
|
20211007,1318,22940,22940,22925,22935,26590
|
|
20211007,1319,22935,22940,22920,22930,15420
|
|
20211007,1320,22920,22935,22915,22925,28803
|
|
20211007,1321,22925,22925,22900,22905,17786
|
|
20211007,1322,22905,22915,22905,22910,8458
|
|
20211007,1323,22905,22915,22875,22915,35342
|
|
20211007,1324,22915,22925,22905,22925,5704
|
|
20211007,1325,22920,22925,22910,22915,11521
|
|
20211007,1326,22915,22915,22860,22870,29847
|
|
20211007,1327,22865,22890,22865,22880,14688
|
|
20211007,1328,22885,22915,22880,22910,6783
|
|
20211007,1329,22905,22905,22880,22880,14256
|
|
20211007,1330,22875,22880,22865,22865,11968
|
|
20211007,1331,22865,22875,22840,22855,87689
|
|
20211007,1332,22845,22870,22845,22855,11087
|
|
20211007,1333,22850,22860,22835,22845,20726
|
|
20211007,1334,22850,22860,22840,22855,9496
|
|
20211007,1335,22850,22865,22840,22840,19703
|
|
20211007,1336,22840,22860,22835,22850,14302
|
|
20211007,1337,22850,22860,22825,22855,57772
|
|
20211007,1338,22860,22870,22850,22870,40085
|
|
20211007,1339,22865,22875,22855,22870,39655
|
|
20211007,1340,22870,22895,22855,22890,38613
|
|
20211007,1341,22895,22895,22865,22865,11593
|
|
20211007,1342,22870,22870,22855,22860,6296
|
|
20211007,1343,22870,22885,22870,22880,18010
|
|
20211007,1344,22880,22880,22840,22845,37291
|
|
20211007,1345,22845,22845,22800,22800,80262
|
|
20211007,1346,22800,22820,22800,22810,24497
|
|
20211007,1347,22815,22835,22810,22825,36144
|
|
20211007,1348,22830,22830,22800,22800,50067
|
|
20211007,1349,22795,22800,22780,22800,57994
|
|
20211007,1350,22795,22805,22785,22795,24664
|
|
20211007,1351,22795,22800,22770,22795,50736
|
|
20211007,1352,22795,22800,22780,22785,19611
|
|
20211007,1353,22790,22790,22745,22750,87016
|
|
20211007,1354,22755,22775,22745,22765,56979
|
|
20211007,1355,22765,22785,22755,22775,15398
|
|
20211007,1356,22780,22825,22770,22820,120771
|
|
20211007,1357,22825,22840,22815,22825,50823
|
|
20211007,1358,22825,22830,22810,22820,15961
|
|
20211007,1359,22815,22835,22810,22835,22689
|
|
20211007,1400,22835,22855,22830,22830,60294
|
|
20211007,1401,22825,22830,22800,22830,36602
|
|
20211007,1402,22830,22875,22825,22860,110642
|
|
20211007,1403,22860,22860,22840,22860,46888
|
|
20211007,1404,22860,22860,22845,22845,25589
|
|
20211007,1405,22845,22875,22835,22875,43429
|
|
20211007,1406,22870,22880,22870,22880,38259
|
|
20211007,1407,22875,22880,22860,22875,95164
|
|
20211007,1408,22875,22875,22855,22855,9657
|
|
20211007,1409,22855,22865,22840,22860,62005
|
|
20211007,1410,22860,22860,22840,22850,24471
|
|
20211007,1411,22860,22860,22825,22840,33175
|
|
20211007,1412,22840,22855,22820,22855,27150
|
|
20211007,1413,22855,22865,22840,22865,23012
|
|
20211007,1414,22865,22880,22855,22865,20616
|
|
20211007,1415,22870,22870,22840,22840,9988
|
|
20211007,1416,22845,22865,22840,22865,11876
|
|
20211007,1417,22865,22890,22855,22885,66260
|
|
20211007,1418,22885,22890,22870,22885,77438
|
|
20211007,1419,22885,22885,22870,22885,16025
|
|
20211007,1420,22885,22910,22885,22905,72156
|
|
20211007,1421,22910,22910,22895,22900,15183
|
|
20211007,1422,22900,22900,22880,22895,10005
|
|
20211007,1423,22895,22895,22875,22880,48015
|
|
20211007,1424,22880,22900,22875,22895,38491
|
|
20211007,1425,22900,22920,22895,22895,21532
|
|
20211007,1426,22895,22895,22865,22865,36943
|
|
20211007,1427,22870,22885,22860,22875,25924
|
|
20211007,1428,22870,22875,22860,22870,17986
|
|
20211007,1429,22870,22895,22865,22885,19486
|
|
20211007,1430,22885,22885,22875,22885,3991
|
|
20211007,1431,22890,22895,22865,22865,143202
|
|
20211007,1432,22870,22885,22865,22885,31868
|
|
20211007,1433,22885,22895,22875,22895,17555
|
|
20211007,1434,22890,22890,22845,22855,152545
|
|
20211007,1435,22860,22870,22845,22860,17859
|
|
20211007,1436,22860,22880,22850,22875,9754
|
|
20211007,1437,22875,22875,22855,22855,61496
|
|
20211007,1438,22860,22880,22855,22870,5495
|
|
20211007,1439,22870,22870,22840,22845,55208
|
|
20211007,1440,22840,22845,22830,22835,48746
|
|
20211007,1441,22835,22835,22820,22820,33887
|
|
20211007,1442,22815,22840,22815,22835,34138
|
|
20211007,1443,22835,22835,22810,22815,31838
|
|
20211007,1444,22815,22840,22810,22820,18836
|
|
20211007,1445,22825,22850,22820,22840,12738
|
|
20211007,1446,22845,22855,22830,22840,37204
|
|
20211007,1447,22835,22855,22825,22850,33445
|
|
20211007,1448,22845,22850,22820,22830,15261
|
|
20211007,1449,22830,22835,22825,22835,15796
|
|
20211007,1450,22840,22850,22835,22840,17177
|
|
20211007,1451,22840,22845,22830,22830,7868
|
|
20211007,1452,22835,22850,22835,22840,6823
|
|
20211007,1453,22840,22840,22815,22825,58139
|
|
20211007,1454,22820,22820,22795,22800,47792
|
|
20211007,1455,22805,22815,22795,22805,10604
|
|
20211007,1456,22805,22820,22790,22820,19015
|
|
20211007,1457,22820,22845,22815,22835,47901
|
|
20211007,1458,22835,22845,22825,22845,34834
|
|
20211007,1459,22845,22850,22840,22840,9007
|
|
20211007,1500,22840,22870,22835,22860,61088
|
|
20211007,1501,22860,22885,22860,22880,104193
|
|
20211007,1502,22880,22885,22865,22865,50291
|
|
20211007,1503,22865,22875,22860,22870,15854
|
|
20211007,1504,22875,22885,22870,22880,50862
|
|
20211007,1505,22880,22900,22880,22885,35373
|
|
20211007,1506,22885,22895,22875,22895,28702
|
|
20211007,1507,22895,22915,22880,22915,40284
|
|
20211007,1508,22915,22930,22910,22910,124786
|
|
20211007,1509,22910,22920,22905,22920,84640
|
|
20211007,1510,22925,22935,22910,22930,62498
|
|
20211007,1511,22935,22935,22925,22930,27645
|
|
20211007,1512,22930,22935,22920,22925,20363
|
|
20211007,1513,22930,22930,22915,22920,41218
|
|
20211007,1514,22920,22930,22910,22925,23667
|
|
20211007,1515,22915,22925,22915,22920,57302
|
|
20211007,1516,22925,22945,22920,22930,121519
|
|
20211007,1517,22925,22960,22925,22960,95827
|
|
20211007,1518,22960,22960,22935,22940,132183
|
|
20211007,1519,22940,22945,22920,22920,136584
|
|
20211007,1520,22920,22935,22920,22935,22536
|
|
20211007,1530,22915,22915,22915,22915,279590
|