383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211012,0901,22695,22710,22635,22645,198703
|
|
20211012,0902,22635,22635,22570,22580,252069
|
|
20211012,0903,22585,22590,22540,22565,144899
|
|
20211012,0904,22550,22595,22510,22530,98426
|
|
20211012,0905,22535,22535,22500,22500,219342
|
|
20211012,0906,22500,22515,22470,22510,191112
|
|
20211012,0907,22505,22505,22470,22475,71519
|
|
20211012,0908,22480,22515,22425,22440,206119
|
|
20211012,0909,22435,22450,22400,22405,132195
|
|
20211012,0910,22405,22415,22385,22405,116683
|
|
20211012,0911,22405,22410,22370,22385,258875
|
|
20211012,0912,22385,22420,22360,22410,329740
|
|
20211012,0913,22410,22410,22365,22365,117965
|
|
20211012,0914,22370,22385,22355,22370,89836
|
|
20211012,0915,22375,22375,22325,22340,148143
|
|
20211012,0916,22335,22340,22280,22290,156213
|
|
20211012,0917,22290,22315,22280,22305,104790
|
|
20211012,0918,22305,22315,22260,22265,129199
|
|
20211012,0919,22260,22275,22225,22240,141875
|
|
20211012,0920,22240,22270,22225,22240,156282
|
|
20211012,0921,22240,22255,22210,22215,124962
|
|
20211012,0922,22220,22235,22185,22190,214070
|
|
20211012,0923,22190,22205,22175,22200,137859
|
|
20211012,0924,22195,22230,22195,22200,167370
|
|
20211012,0925,22200,22200,22170,22190,109348
|
|
20211012,0926,22185,22245,22185,22225,218719
|
|
20211012,0927,22225,22230,22190,22210,76612
|
|
20211012,0928,22205,22250,22205,22220,159058
|
|
20211012,0929,22220,22225,22190,22200,109894
|
|
20211012,0930,22195,22210,22160,22160,196484
|
|
20211012,0931,22160,22195,22150,22175,101850
|
|
20211012,0932,22170,22170,22125,22135,179775
|
|
20211012,0933,22135,22150,22100,22115,158527
|
|
20211012,0934,22115,22125,22090,22100,222710
|
|
20211012,0935,22095,22100,22080,22100,51147
|
|
20211012,0936,22100,22125,22080,22115,148420
|
|
20211012,0937,22115,22115,22060,22065,140666
|
|
20211012,0938,22065,22075,22045,22060,99444
|
|
20211012,0939,22060,22080,22025,22025,142215
|
|
20211012,0940,22020,22060,22020,22045,71621
|
|
20211012,0941,22045,22065,22020,22020,109799
|
|
20211012,0942,22025,22055,22005,22040,114523
|
|
20211012,0943,22045,22085,22040,22080,86153
|
|
20211012,0944,22080,22080,22050,22055,96951
|
|
20211012,0945,22065,22065,22020,22030,103196
|
|
20211012,0946,22035,22060,22015,22060,82286
|
|
20211012,0947,22065,22080,22040,22055,51739
|
|
20211012,0948,22055,22065,22025,22030,54437
|
|
20211012,0949,22030,22030,22000,22010,296209
|
|
20211012,0950,22010,22055,22000,22035,151273
|
|
20211012,0951,22030,22065,22025,22045,60624
|
|
20211012,0952,22045,22045,21995,22000,158857
|
|
20211012,0953,21995,22005,21975,21995,119578
|
|
20211012,0954,22000,22015,21980,22005,84900
|
|
20211012,0955,22010,22060,22010,22050,90092
|
|
20211012,0956,22040,22045,22010,22015,39567
|
|
20211012,0957,22015,22030,22005,22005,60926
|
|
20211012,0958,22005,22015,21990,21995,101049
|
|
20211012,0959,21995,22005,21960,21965,190783
|
|
20211012,1000,21960,21990,21960,21990,45166
|
|
20211012,1001,21985,21985,21935,21955,145089
|
|
20211012,1002,21950,22030,21940,22015,138097
|
|
20211012,1003,22015,22020,21975,21995,48223
|
|
20211012,1004,21995,22015,21990,22000,30154
|
|
20211012,1005,22000,22000,21960,21995,51537
|
|
20211012,1006,21990,22000,21915,21935,177148
|
|
20211012,1007,21935,21940,21905,21915,128847
|
|
20211012,1008,21915,21930,21890,21900,165538
|
|
20211012,1009,21905,21905,21880,21895,85330
|
|
20211012,1010,21900,21920,21895,21900,65405
|
|
20211012,1011,21900,21920,21895,21920,41994
|
|
20211012,1012,21920,21940,21905,21910,45626
|
|
20211012,1013,21905,21940,21905,21925,115997
|
|
20211012,1014,21925,21940,21920,21925,57707
|
|
20211012,1015,21925,21940,21910,21915,73113
|
|
20211012,1016,21915,21930,21865,21875,150213
|
|
20211012,1017,21880,21880,21845,21850,149450
|
|
20211012,1018,21850,21890,21850,21890,57967
|
|
20211012,1019,21885,21925,21885,21925,143432
|
|
20211012,1020,21930,21960,21925,21960,106691
|
|
20211012,1021,21960,21980,21950,21970,83339
|
|
20211012,1022,21975,22005,21970,22000,131321
|
|
20211012,1023,22000,22005,21980,21980,125040
|
|
20211012,1024,21980,21980,21955,21965,48879
|
|
20211012,1025,21965,22000,21965,21995,63592
|
|
20211012,1026,22000,22025,21990,22010,67627
|
|
20211012,1027,22015,22015,21960,21970,80202
|
|
20211012,1028,21965,21975,21950,21965,56495
|
|
20211012,1029,21970,21980,21920,21920,87355
|
|
20211012,1030,21930,21935,21915,21920,33818
|
|
20211012,1031,21920,21920,21885,21905,94264
|
|
20211012,1032,21910,21925,21895,21915,54389
|
|
20211012,1033,21920,21940,21895,21905,87265
|
|
20211012,1034,21900,21900,21870,21875,154235
|
|
20211012,1035,21870,21910,21870,21900,49223
|
|
20211012,1036,21905,21905,21860,21865,104257
|
|
20211012,1037,21870,21915,21870,21910,80613
|
|
20211012,1038,21910,21940,21900,21930,45493
|
|
20211012,1039,21930,21965,21915,21960,85216
|
|
20211012,1040,21960,21995,21950,21990,134557
|
|
20211012,1041,21990,22000,21955,21955,58377
|
|
20211012,1042,21955,21980,21940,21965,48125
|
|
20211012,1043,21965,21995,21965,21975,89455
|
|
20211012,1044,21980,22020,21975,22005,159823
|
|
20211012,1045,22010,22020,21995,22000,111471
|
|
20211012,1046,22005,22020,21985,22010,67221
|
|
20211012,1047,22005,22070,22005,22065,345542
|
|
20211012,1048,22065,22075,22050,22060,140374
|
|
20211012,1049,22055,22085,22055,22055,117874
|
|
20211012,1050,22055,22060,22025,22035,92715
|
|
20211012,1051,22035,22045,22025,22040,32935
|
|
20211012,1052,22040,22085,22035,22050,89774
|
|
20211012,1053,22060,22060,22045,22045,75988
|
|
20211012,1054,22045,22065,21985,21985,86540
|
|
20211012,1055,21990,22015,21985,21995,48171
|
|
20211012,1056,22000,22020,21975,22015,70982
|
|
20211012,1057,22025,22040,22005,22040,47516
|
|
20211012,1058,22040,22050,22015,22030,48009
|
|
20211012,1059,22030,22045,22020,22045,26559
|
|
20211012,1100,22045,22075,22045,22050,45336
|
|
20211012,1101,22050,22050,21985,22005,88878
|
|
20211012,1102,22010,22065,22005,22055,50891
|
|
20211012,1103,22055,22060,22035,22050,32772
|
|
20211012,1104,22045,22080,22030,22080,63086
|
|
20211012,1105,22075,22080,22040,22050,137974
|
|
20211012,1106,22055,22085,22045,22080,116194
|
|
20211012,1107,22080,22105,22060,22080,92990
|
|
20211012,1108,22080,22080,22035,22045,46993
|
|
20211012,1109,22040,22045,22010,22015,65484
|
|
20211012,1110,22015,22030,22010,22015,36307
|
|
20211012,1111,22015,22025,21990,21995,71496
|
|
20211012,1112,22000,22005,21980,22000,43860
|
|
20211012,1113,22010,22030,22010,22030,53804
|
|
20211012,1114,22030,22040,22005,22020,35255
|
|
20211012,1115,22020,22035,22005,22005,31950
|
|
20211012,1116,22010,22045,22010,22040,37026
|
|
20211012,1117,22045,22045,22000,22020,23193
|
|
20211012,1118,22015,22025,22000,22025,14507
|
|
20211012,1119,22025,22030,22005,22030,19181
|
|
20211012,1120,22035,22040,22005,22035,15363
|
|
20211012,1121,22035,22040,22005,22005,44456
|
|
20211012,1122,22010,22020,22000,22015,26027
|
|
20211012,1123,22015,22025,21975,21980,46207
|
|
20211012,1124,21985,22015,21970,22010,28836
|
|
20211012,1125,22010,22010,21985,21990,27590
|
|
20211012,1126,21985,21985,21960,21980,32421
|
|
20211012,1127,21985,21995,21980,21995,16903
|
|
20211012,1128,21995,22010,21985,21985,42337
|
|
20211012,1129,21985,21995,21970,21980,27233
|
|
20211012,1130,21985,22005,21980,22000,15456
|
|
20211012,1131,21995,22005,21975,21995,36499
|
|
20211012,1132,21995,21995,21975,21990,15197
|
|
20211012,1133,21985,21995,21975,21990,18597
|
|
20211012,1134,21985,21990,21955,21960,38650
|
|
20211012,1135,21960,21960,21935,21950,94962
|
|
20211012,1136,21950,21970,21940,21970,23674
|
|
20211012,1137,21970,21985,21960,21985,25748
|
|
20211012,1138,21985,21995,21975,21990,14074
|
|
20211012,1139,21990,21990,21970,21990,19418
|
|
20211012,1140,21990,22000,21975,21995,18152
|
|
20211012,1141,21995,22010,21995,22000,13537
|
|
20211012,1142,22000,22005,21985,22005,14379
|
|
20211012,1143,22005,22035,21990,22030,39695
|
|
20211012,1144,22035,22060,22035,22045,76131
|
|
20211012,1145,22045,22055,22040,22045,22332
|
|
20211012,1146,22045,22065,22045,22050,57383
|
|
20211012,1147,22050,22070,22045,22045,65524
|
|
20211012,1148,22045,22055,22035,22050,56713
|
|
20211012,1149,22050,22085,22050,22080,95861
|
|
20211012,1150,22085,22110,22080,22090,77903
|
|
20211012,1151,22090,22095,22075,22085,23975
|
|
20211012,1152,22085,22095,22050,22050,38751
|
|
20211012,1153,22055,22055,22035,22045,34125
|
|
20211012,1154,22045,22045,22020,22035,24335
|
|
20211012,1155,22040,22040,22020,22030,17644
|
|
20211012,1156,22030,22035,22015,22030,10120
|
|
20211012,1157,22030,22030,21995,22000,95087
|
|
20211012,1158,21995,22005,21985,22000,59902
|
|
20211012,1159,22000,22020,21990,22020,21228
|
|
20211012,1200,22015,22025,22010,22010,8876
|
|
20211012,1201,22020,22040,22010,22040,75640
|
|
20211012,1202,22040,22060,22030,22055,42177
|
|
20211012,1203,22060,22105,22055,22100,71765
|
|
20211012,1204,22100,22105,22090,22095,60334
|
|
20211012,1205,22100,22105,22090,22100,100342
|
|
20211012,1206,22100,22105,22070,22075,32586
|
|
20211012,1207,22075,22075,22050,22065,30871
|
|
20211012,1208,22060,22065,22045,22050,11545
|
|
20211012,1209,22045,22050,22015,22025,231666
|
|
20211012,1210,22025,22045,22025,22040,24235
|
|
20211012,1211,22045,22045,22020,22025,29883
|
|
20211012,1212,22030,22045,22015,22040,21202
|
|
20211012,1213,22040,22040,22015,22020,10751
|
|
20211012,1214,22015,22015,21985,21990,217025
|
|
20211012,1215,22000,22005,21980,21980,30196
|
|
20211012,1216,21985,21985,21965,21975,53017
|
|
20211012,1217,21975,21980,21950,21955,34620
|
|
20211012,1218,21955,21980,21950,21970,56751
|
|
20211012,1219,21970,21980,21960,21975,15473
|
|
20211012,1220,21975,21990,21975,21980,36591
|
|
20211012,1221,21975,21990,21965,21990,17940
|
|
20211012,1222,21990,22000,21985,21990,41116
|
|
20211012,1223,21985,22005,21985,21995,31322
|
|
20211012,1224,21990,21990,21975,21980,29083
|
|
20211012,1225,21975,21985,21965,21980,19951
|
|
20211012,1226,21975,21975,21950,21975,14277
|
|
20211012,1227,21975,21985,21970,21985,19250
|
|
20211012,1228,21985,21995,21985,21990,32582
|
|
20211012,1229,21995,22000,21985,22000,27349
|
|
20211012,1230,21995,22005,21985,22000,26301
|
|
20211012,1231,22000,22010,21985,22005,18180
|
|
20211012,1232,22005,22010,21990,21990,17143
|
|
20211012,1233,21990,22005,21980,22005,21499
|
|
20211012,1234,22005,22005,21985,21990,10706
|
|
20211012,1235,21985,21990,21955,21955,28552
|
|
20211012,1236,21955,21985,21950,21985,16508
|
|
20211012,1237,21980,21995,21975,21990,32019
|
|
20211012,1238,21985,21995,21985,21985,12879
|
|
20211012,1239,21990,22000,21985,21995,9187
|
|
20211012,1240,21995,22025,21990,22005,53186
|
|
20211012,1241,22000,22005,21980,21985,38507
|
|
20211012,1242,21985,21990,21980,21980,11528
|
|
20211012,1243,21985,21995,21985,21990,4380
|
|
20211012,1244,21985,21995,21980,21990,12369
|
|
20211012,1245,21995,21995,21970,21970,20952
|
|
20211012,1246,21975,21995,21970,21995,9041
|
|
20211012,1247,21995,22005,21990,21995,42255
|
|
20211012,1248,21995,22010,21990,22005,24546
|
|
20211012,1249,22005,22010,21990,21990,18413
|
|
20211012,1250,21995,22000,21990,21995,13047
|
|
20211012,1251,21995,22020,21990,22015,31312
|
|
20211012,1252,22015,22045,22015,22030,38855
|
|
20211012,1253,22035,22045,22020,22025,36017
|
|
20211012,1254,22025,22035,22020,22035,9451
|
|
20211012,1255,22025,22035,22010,22015,16459
|
|
20211012,1256,22015,22020,21995,22005,21919
|
|
20211012,1257,22000,22020,21985,22010,29789
|
|
20211012,1258,22010,22015,21995,22000,8569
|
|
20211012,1259,22000,22005,21990,21990,4422
|
|
20211012,1300,21995,22000,21985,21985,22566
|
|
20211012,1301,21985,22000,21985,21985,7538
|
|
20211012,1302,21985,22000,21985,22000,5281
|
|
20211012,1303,21995,22010,21995,21995,7438
|
|
20211012,1304,22000,22005,21985,21995,17530
|
|
20211012,1305,22000,22005,21985,21985,10716
|
|
20211012,1306,21985,21990,21955,21965,65125
|
|
20211012,1307,21970,21970,21950,21965,26172
|
|
20211012,1308,21965,21980,21965,21970,31092
|
|
20211012,1309,21970,21975,21950,21955,17746
|
|
20211012,1310,21950,21970,21950,21970,12677
|
|
20211012,1311,21970,21990,21965,21980,14146
|
|
20211012,1312,21980,21990,21975,21990,16613
|
|
20211012,1313,21985,22000,21980,21995,17151
|
|
20211012,1314,22000,22010,21995,22005,45490
|
|
20211012,1315,22010,22015,21995,22015,25571
|
|
20211012,1316,22010,22020,22000,22015,15355
|
|
20211012,1317,22015,22045,22015,22040,42503
|
|
20211012,1318,22040,22050,22025,22040,41544
|
|
20211012,1319,22045,22050,22035,22050,25265
|
|
20211012,1320,22045,22055,22030,22040,34709
|
|
20211012,1321,22040,22055,22040,22050,25943
|
|
20211012,1322,22050,22085,22050,22085,110966
|
|
20211012,1323,22080,22085,22065,22065,33399
|
|
20211012,1324,22065,22065,22050,22065,15913
|
|
20211012,1325,22060,22085,22060,22070,17672
|
|
20211012,1326,22075,22085,22070,22085,58586
|
|
20211012,1327,22085,22090,22070,22075,26842
|
|
20211012,1328,22075,22075,22050,22065,42865
|
|
20211012,1329,22070,22075,22065,22070,13916
|
|
20211012,1330,22070,22075,22045,22045,45190
|
|
20211012,1331,22045,22055,22035,22035,23294
|
|
20211012,1332,22045,22055,22035,22045,22796
|
|
20211012,1333,22050,22065,22045,22045,11210
|
|
20211012,1334,22045,22055,22035,22050,22713
|
|
20211012,1335,22055,22060,22040,22040,4931
|
|
20211012,1336,22040,22060,22040,22055,23679
|
|
20211012,1337,22055,22055,22035,22040,10472
|
|
20211012,1338,22035,22045,22025,22025,59989
|
|
20211012,1339,22025,22035,22025,22025,2746
|
|
20211012,1340,22025,22040,22020,22035,6886
|
|
20211012,1341,22035,22045,22030,22040,12241
|
|
20211012,1342,22040,22055,22040,22045,5828
|
|
20211012,1343,22045,22060,22035,22060,40117
|
|
20211012,1344,22065,22095,22065,22075,73166
|
|
20211012,1345,22075,22080,22060,22070,21522
|
|
20211012,1346,22070,22070,22040,22040,23586
|
|
20211012,1347,22040,22055,22040,22045,13667
|
|
20211012,1348,22045,22060,22045,22055,12725
|
|
20211012,1349,22060,22095,22055,22090,107827
|
|
20211012,1350,22085,22105,22080,22095,106854
|
|
20211012,1351,22090,22095,22070,22080,18631
|
|
20211012,1352,22085,22095,22080,22090,17509
|
|
20211012,1353,22095,22100,22090,22100,18844
|
|
20211012,1354,22105,22105,22085,22085,37828
|
|
20211012,1355,22085,22090,22075,22085,18146
|
|
20211012,1356,22085,22100,22080,22085,43779
|
|
20211012,1357,22085,22090,22065,22065,30165
|
|
20211012,1358,22070,22070,22040,22050,65631
|
|
20211012,1359,22050,22060,22040,22050,9820
|
|
20211012,1400,22055,22060,22045,22060,20003
|
|
20211012,1401,22060,22075,22040,22055,28747
|
|
20211012,1402,22055,22065,22040,22050,14699
|
|
20211012,1403,22055,22070,22050,22065,15754
|
|
20211012,1404,22065,22105,22065,22095,119741
|
|
20211012,1405,22090,22125,22090,22110,147062
|
|
20211012,1406,22105,22110,22075,22085,153451
|
|
20211012,1407,22085,22100,22080,22090,23588
|
|
20211012,1408,22085,22125,22080,22120,56543
|
|
20211012,1409,22125,22135,22120,22120,113003
|
|
20211012,1410,22125,22125,22100,22105,17512
|
|
20211012,1411,22105,22115,22090,22100,30053
|
|
20211012,1412,22105,22105,22085,22095,34585
|
|
20211012,1413,22100,22140,22100,22130,58393
|
|
20211012,1414,22130,22145,22120,22135,72594
|
|
20211012,1415,22140,22155,22135,22140,52700
|
|
20211012,1416,22140,22145,22120,22125,61295
|
|
20211012,1417,22120,22135,22105,22110,25430
|
|
20211012,1418,22110,22125,22105,22125,17203
|
|
20211012,1419,22120,22125,22110,22115,18131
|
|
20211012,1420,22120,22125,22105,22105,52061
|
|
20211012,1421,22110,22125,22105,22105,8915
|
|
20211012,1422,22110,22130,22105,22115,26315
|
|
20211012,1423,22115,22135,22115,22120,22451
|
|
20211012,1424,22130,22150,22130,22135,28914
|
|
20211012,1425,22135,22155,22130,22150,47460
|
|
20211012,1426,22150,22150,22130,22140,26314
|
|
20211012,1427,22145,22145,22130,22135,18832
|
|
20211012,1428,22135,22145,22130,22145,29035
|
|
20211012,1429,22145,22145,22115,22120,52726
|
|
20211012,1430,22125,22130,22110,22130,30378
|
|
20211012,1431,22130,22145,22125,22125,47723
|
|
20211012,1432,22125,22125,22105,22110,57185
|
|
20211012,1433,22110,22115,22085,22085,79075
|
|
20211012,1434,22085,22085,22065,22070,71683
|
|
20211012,1435,22075,22085,22065,22075,39093
|
|
20211012,1436,22070,22085,22065,22070,35273
|
|
20211012,1437,22070,22090,22065,22090,33531
|
|
20211012,1438,22090,22095,22080,22080,16114
|
|
20211012,1439,22085,22090,22080,22085,10846
|
|
20211012,1440,22085,22090,22075,22090,5503
|
|
20211012,1441,22090,22090,22075,22085,7356
|
|
20211012,1442,22085,22085,22060,22075,82056
|
|
20211012,1443,22075,22095,22075,22090,31118
|
|
20211012,1444,22090,22090,22075,22075,22357
|
|
20211012,1445,22075,22095,22075,22090,13359
|
|
20211012,1446,22095,22100,22080,22085,16649
|
|
20211012,1447,22085,22100,22085,22095,35773
|
|
20211012,1448,22095,22115,22095,22115,81812
|
|
20211012,1449,22110,22115,22105,22115,25897
|
|
20211012,1450,22105,22120,22090,22095,31386
|
|
20211012,1451,22100,22105,22090,22090,5192
|
|
20211012,1452,22090,22105,22090,22100,8313
|
|
20211012,1453,22100,22105,22095,22100,7220
|
|
20211012,1454,22095,22110,22095,22105,13377
|
|
20211012,1455,22105,22105,22080,22085,26593
|
|
20211012,1456,22085,22095,22075,22085,20900
|
|
20211012,1457,22085,22090,22080,22080,7850
|
|
20211012,1458,22080,22080,22060,22060,60946
|
|
20211012,1459,22060,22080,22060,22080,40429
|
|
20211012,1500,22080,22085,22070,22085,40050
|
|
20211012,1501,22085,22105,22075,22075,55718
|
|
20211012,1502,22080,22080,22040,22040,89422
|
|
20211012,1503,22035,22045,22025,22045,68044
|
|
20211012,1504,22040,22040,22010,22010,97408
|
|
20211012,1505,22015,22025,21990,21995,113598
|
|
20211012,1506,21995,22000,21970,21975,130402
|
|
20211012,1507,21975,21975,21935,21945,190411
|
|
20211012,1508,21945,21955,21930,21935,76815
|
|
20211012,1509,21935,21950,21910,21935,220514
|
|
20211012,1510,21935,21955,21920,21940,35538
|
|
20211012,1511,21945,21970,21940,21970,82741
|
|
20211012,1512,21970,21970,21945,21960,42202
|
|
20211012,1513,21955,21965,21945,21955,41182
|
|
20211012,1514,21955,21970,21955,21970,34435
|
|
20211012,1515,21960,21970,21945,21950,31379
|
|
20211012,1516,21950,21965,21940,21955,45112
|
|
20211012,1517,21950,21955,21940,21940,34565
|
|
20211012,1518,21940,21965,21940,21960,179221
|
|
20211012,1519,21965,21970,21950,21965,194046
|
|
20211012,1520,21960,21990,21960,21990,142252
|
|
20211012,1530,22025,22025,22025,22025,282478
|