383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211119,0901,22790,22830,22710,22815,265212
|
|
20211119,0902,22820,22900,22800,22880,232969
|
|
20211119,0903,22880,22975,22870,22970,294836
|
|
20211119,0904,22970,23055,22970,23050,301127
|
|
20211119,0905,23050,23070,23020,23040,131862
|
|
20211119,0906,23040,23095,23035,23070,168112
|
|
20211119,0907,23080,23145,23065,23125,245394
|
|
20211119,0908,23120,23130,23070,23110,87674
|
|
20211119,0909,23105,23145,23095,23135,157916
|
|
20211119,0910,23135,23180,23130,23175,175927
|
|
20211119,0911,23175,23190,23140,23170,206492
|
|
20211119,0912,23175,23180,23140,23145,111573
|
|
20211119,0913,23150,23170,23115,23135,172868
|
|
20211119,0914,23130,23140,23100,23115,59825
|
|
20211119,0915,23120,23125,23085,23085,61236
|
|
20211119,0916,23085,23125,23080,23115,60079
|
|
20211119,0917,23110,23125,23035,23045,98875
|
|
20211119,0918,23035,23040,22970,22980,213423
|
|
20211119,0919,22985,23000,22960,22960,79070
|
|
20211119,0920,22955,23015,22950,22995,81786
|
|
20211119,0921,23000,23025,22950,22950,96549
|
|
20211119,0922,22960,22995,22950,22990,47687
|
|
20211119,0923,22985,22995,22960,22985,37991
|
|
20211119,0924,22980,23005,22975,23000,20869
|
|
20211119,0925,22995,23005,22975,22995,34462
|
|
20211119,0926,22995,22995,22895,22910,166054
|
|
20211119,0927,22910,22940,22895,22930,71581
|
|
20211119,0928,22935,22950,22925,22930,27829
|
|
20211119,0929,22930,22930,22885,22895,61302
|
|
20211119,0930,22895,22930,22895,22925,39907
|
|
20211119,0931,22920,22980,22915,22970,46295
|
|
20211119,0932,22980,22990,22945,22980,40708
|
|
20211119,0933,22980,23010,22970,23010,43410
|
|
20211119,0934,23015,23015,22990,23015,54041
|
|
20211119,0935,23020,23020,22980,22990,41871
|
|
20211119,0936,22995,23025,22995,23015,63381
|
|
20211119,0937,23025,23025,22960,22965,37314
|
|
20211119,0938,22965,22990,22950,22980,17494
|
|
20211119,0939,22970,22970,22910,22915,39114
|
|
20211119,0940,22915,22960,22915,22950,11490
|
|
20211119,0941,22945,22950,22905,22920,68978
|
|
20211119,0942,22920,22945,22915,22925,18524
|
|
20211119,0943,22925,22925,22815,22825,165431
|
|
20211119,0944,22825,22850,22800,22810,93651
|
|
20211119,0945,22810,22835,22810,22820,35791
|
|
20211119,0946,22820,22860,22815,22855,117852
|
|
20211119,0947,22860,22885,22850,22875,112251
|
|
20211119,0948,22880,22890,22860,22890,38662
|
|
20211119,0949,22890,22900,22855,22860,28471
|
|
20211119,0950,22865,22900,22865,22885,31007
|
|
20211119,0951,22880,22885,22865,22885,25280
|
|
20211119,0952,22885,22925,22880,22915,48924
|
|
20211119,0953,22915,22920,22900,22915,22242
|
|
20211119,0954,22915,22925,22905,22910,21030
|
|
20211119,0955,22920,22935,22905,22910,23449
|
|
20211119,0956,22915,22915,22865,22875,40136
|
|
20211119,0957,22875,22885,22860,22870,43089
|
|
20211119,0958,22870,22895,22855,22860,60774
|
|
20211119,0959,22860,22860,22835,22845,100350
|
|
20211119,1000,22850,22880,22845,22860,15464
|
|
20211119,1001,22855,22860,22825,22825,34961
|
|
20211119,1002,22825,22835,22775,22795,74508
|
|
20211119,1003,22795,22835,22795,22830,36106
|
|
20211119,1004,22830,22845,22815,22830,23910
|
|
20211119,1005,22830,22830,22795,22800,28496
|
|
20211119,1006,22795,22820,22790,22810,19192
|
|
20211119,1007,22805,22820,22800,22820,20722
|
|
20211119,1008,22820,22835,22805,22825,18422
|
|
20211119,1009,22825,22825,22800,22810,19342
|
|
20211119,1010,22805,22820,22795,22810,7965
|
|
20211119,1011,22805,22815,22770,22775,78749
|
|
20211119,1012,22770,22795,22770,22775,27520
|
|
20211119,1013,22795,22825,22790,22825,11905
|
|
20211119,1014,22825,22830,22810,22810,88574
|
|
20211119,1015,22810,22820,22810,22815,16110
|
|
20211119,1016,22820,22820,22805,22820,36576
|
|
20211119,1017,22820,22820,22800,22800,32747
|
|
20211119,1018,22805,22820,22805,22810,8508
|
|
20211119,1019,22810,22830,22805,22830,30830
|
|
20211119,1020,22830,22835,22805,22815,45632
|
|
20211119,1021,22815,22815,22785,22805,71880
|
|
20211119,1022,22810,22840,22810,22835,25066
|
|
20211119,1023,22830,22845,22825,22830,18652
|
|
20211119,1024,22830,22850,22830,22850,15691
|
|
20211119,1025,22850,22865,22835,22840,37378
|
|
20211119,1026,22835,22835,22800,22800,58661
|
|
20211119,1027,22805,22805,22785,22790,77364
|
|
20211119,1028,22785,22790,22760,22785,121159
|
|
20211119,1029,22785,22805,22785,22790,33281
|
|
20211119,1030,22800,22800,22770,22780,27882
|
|
20211119,1031,22775,22775,22750,22760,120397
|
|
20211119,1032,22765,22785,22755,22785,59831
|
|
20211119,1033,22790,22800,22760,22765,50531
|
|
20211119,1034,22770,22780,22755,22770,44569
|
|
20211119,1035,22775,22795,22770,22790,60988
|
|
20211119,1036,22790,22810,22780,22780,52302
|
|
20211119,1037,22785,22795,22775,22785,15092
|
|
20211119,1038,22785,22815,22780,22810,34568
|
|
20211119,1039,22810,22825,22800,22825,30192
|
|
20211119,1040,22830,22840,22820,22830,54687
|
|
20211119,1041,22830,22860,22830,22860,59666
|
|
20211119,1042,22855,22860,22840,22855,49954
|
|
20211119,1043,22855,22880,22855,22870,42551
|
|
20211119,1044,22865,22875,22850,22850,20132
|
|
20211119,1045,22850,22850,22815,22820,20159
|
|
20211119,1046,22820,22825,22810,22815,28014
|
|
20211119,1047,22820,22865,22820,22865,46766
|
|
20211119,1048,22865,22975,22865,22950,245829
|
|
20211119,1049,22950,22960,22935,22945,25011
|
|
20211119,1050,22935,22940,22920,22930,28170
|
|
20211119,1051,22935,22955,22925,22935,69697
|
|
20211119,1052,22935,22935,22910,22920,24118
|
|
20211119,1053,22920,22930,22910,22920,16080
|
|
20211119,1054,22920,22925,22895,22915,30040
|
|
20211119,1055,22920,22920,22895,22915,41407
|
|
20211119,1056,22910,22915,22870,22890,48488
|
|
20211119,1057,22895,22905,22890,22900,14231
|
|
20211119,1058,22895,22905,22885,22890,137923
|
|
20211119,1059,22895,22900,22880,22885,58088
|
|
20211119,1100,22890,22890,22855,22860,67376
|
|
20211119,1101,22865,22890,22860,22890,27690
|
|
20211119,1102,22895,22900,22880,22885,7889
|
|
20211119,1103,22895,22910,22895,22910,37739
|
|
20211119,1104,22910,22915,22900,22915,11522
|
|
20211119,1105,22910,22935,22900,22930,30944
|
|
20211119,1106,22925,22925,22905,22910,12492
|
|
20211119,1107,22900,22905,22895,22895,13155
|
|
20211119,1108,22895,22900,22890,22890,6578
|
|
20211119,1109,22890,22890,22875,22875,21161
|
|
20211119,1110,22870,22885,22870,22870,6949
|
|
20211119,1111,22870,22870,22855,22855,23146
|
|
20211119,1112,22855,22865,22850,22865,17263
|
|
20211119,1113,22865,22885,22860,22880,15311
|
|
20211119,1114,22885,22895,22885,22895,18485
|
|
20211119,1115,22895,22900,22890,22895,41321
|
|
20211119,1116,22895,22895,22865,22870,12592
|
|
20211119,1117,22865,22870,22860,22865,17478
|
|
20211119,1118,22860,22865,22855,22860,5513
|
|
20211119,1119,22865,22875,22835,22835,41176
|
|
20211119,1120,22840,22855,22830,22850,8267
|
|
20211119,1121,22855,22860,22845,22855,9411
|
|
20211119,1122,22855,22875,22850,22870,13742
|
|
20211119,1123,22865,22880,22860,22875,24827
|
|
20211119,1124,22875,22895,22870,22895,14663
|
|
20211119,1125,22895,22895,22885,22885,5883
|
|
20211119,1126,22890,22905,22885,22900,34170
|
|
20211119,1127,22905,22915,22900,22905,20715
|
|
20211119,1128,22905,22925,22900,22920,24973
|
|
20211119,1129,22925,22930,22915,22925,11205
|
|
20211119,1130,22930,22945,22925,22945,50851
|
|
20211119,1131,22945,22960,22930,22955,68966
|
|
20211119,1132,22955,22980,22955,22965,73302
|
|
20211119,1133,22970,22975,22955,22960,26544
|
|
20211119,1134,22960,22975,22950,22975,13938
|
|
20211119,1135,22975,22975,22955,22960,13597
|
|
20211119,1136,22960,22970,22960,22965,7548
|
|
20211119,1137,22965,22975,22965,22970,9441
|
|
20211119,1138,22970,22975,22965,22975,6272
|
|
20211119,1139,22970,22980,22960,22960,32990
|
|
20211119,1140,22960,22960,22945,22950,36476
|
|
20211119,1141,22950,22950,22930,22930,22150
|
|
20211119,1142,22925,22935,22925,22935,6919
|
|
20211119,1143,22930,22945,22930,22945,9870
|
|
20211119,1144,22945,22950,22945,22950,15398
|
|
20211119,1145,22955,22955,22945,22945,3609
|
|
20211119,1146,22940,22970,22940,22960,18809
|
|
20211119,1147,22960,22960,22945,22950,8215
|
|
20211119,1148,22950,22970,22950,22970,4312
|
|
20211119,1149,22970,22995,22970,22995,101017
|
|
20211119,1150,22995,23000,22975,22985,47420
|
|
20211119,1151,22985,22985,22965,22980,10607
|
|
20211119,1152,22985,22990,22975,22975,9125
|
|
20211119,1153,22980,22985,22975,22985,12915
|
|
20211119,1154,22985,22985,22970,22975,3256
|
|
20211119,1155,22975,22975,22955,22960,21950
|
|
20211119,1156,22960,22970,22950,22970,7748
|
|
20211119,1157,22965,22965,22955,22955,19519
|
|
20211119,1158,22955,22965,22950,22965,1655
|
|
20211119,1159,22960,22965,22960,22965,11605
|
|
20211119,1200,22965,22970,22965,22965,7177
|
|
20211119,1201,22960,22970,22960,22965,7008
|
|
20211119,1202,22960,22960,22950,22950,12085
|
|
20211119,1203,22950,22950,22940,22945,22311
|
|
20211119,1204,22945,22950,22940,22945,9646
|
|
20211119,1205,22945,22945,22940,22945,11615
|
|
20211119,1206,22945,22950,22935,22950,23532
|
|
20211119,1207,22955,22960,22950,22950,6300
|
|
20211119,1208,22955,22970,22955,22970,20613
|
|
20211119,1209,22970,22975,22965,22970,6844
|
|
20211119,1210,22975,22980,22955,22965,16255
|
|
20211119,1211,22965,22975,22965,22970,11558
|
|
20211119,1212,22970,22985,22970,22985,16407
|
|
20211119,1213,22985,22985,22965,22965,3778
|
|
20211119,1214,22965,22975,22965,22975,1770
|
|
20211119,1215,22980,23005,22980,23000,72041
|
|
20211119,1216,23000,23000,22985,22990,9940
|
|
20211119,1217,22990,22990,22975,22980,31682
|
|
20211119,1218,22980,22985,22980,22985,4026
|
|
20211119,1219,22980,22980,22970,22975,17073
|
|
20211119,1220,22975,22980,22970,22970,5905
|
|
20211119,1221,22965,22970,22960,22960,21269
|
|
20211119,1222,22960,22960,22950,22955,7402
|
|
20211119,1223,22955,22960,22950,22955,10049
|
|
20211119,1224,22955,22955,22945,22945,16044
|
|
20211119,1225,22945,22955,22945,22955,9242
|
|
20211119,1226,22955,22955,22935,22940,18868
|
|
20211119,1227,22940,22940,22925,22925,23041
|
|
20211119,1228,22925,22925,22915,22915,33656
|
|
20211119,1229,22915,22925,22915,22920,14762
|
|
20211119,1230,22920,22920,22900,22905,58651
|
|
20211119,1231,22905,22910,22895,22910,29776
|
|
20211119,1232,22915,22920,22905,22915,42309
|
|
20211119,1233,22915,22925,22910,22925,16865
|
|
20211119,1234,22920,22925,22890,22890,30472
|
|
20211119,1235,22895,22900,22890,22895,18201
|
|
20211119,1236,22900,22900,22880,22895,32894
|
|
20211119,1237,22890,22895,22880,22890,14588
|
|
20211119,1238,22885,22895,22880,22890,5600
|
|
20211119,1239,22890,22900,22890,22895,6329
|
|
20211119,1240,22895,22895,22885,22890,4426
|
|
20211119,1241,22885,22890,22875,22890,6813
|
|
20211119,1242,22890,22895,22885,22885,6579
|
|
20211119,1243,22885,22900,22885,22895,22345
|
|
20211119,1244,22900,22910,22895,22895,15203
|
|
20211119,1245,22895,22905,22890,22905,17005
|
|
20211119,1246,22895,22905,22890,22905,22571
|
|
20211119,1247,22905,22920,22900,22920,11441
|
|
20211119,1248,22910,22920,22910,22915,11763
|
|
20211119,1249,22920,22925,22910,22925,12768
|
|
20211119,1250,22925,22935,22925,22925,52052
|
|
20211119,1251,22925,22930,22920,22925,25796
|
|
20211119,1252,22930,22930,22915,22915,9075
|
|
20211119,1253,22915,22920,22915,22920,2970
|
|
20211119,1254,22925,22945,22920,22940,30585
|
|
20211119,1255,22935,22950,22935,22950,22975
|
|
20211119,1256,22950,22955,22945,22945,59194
|
|
20211119,1257,22945,22950,22940,22940,17008
|
|
20211119,1258,22940,22940,22930,22930,4451
|
|
20211119,1259,22925,22930,22925,22925,3163
|
|
20211119,1300,22925,22925,22910,22910,5962
|
|
20211119,1301,22915,22925,22910,22920,12890
|
|
20211119,1302,22925,22935,22915,22930,4478
|
|
20211119,1303,22935,22960,22935,22960,133331
|
|
20211119,1304,22955,22965,22955,22960,22737
|
|
20211119,1305,22960,22975,22955,22955,19085
|
|
20211119,1306,22960,22960,22940,22945,7646
|
|
20211119,1307,22945,22950,22935,22935,3548
|
|
20211119,1308,22935,22935,22925,22930,8045
|
|
20211119,1309,22930,22940,22925,22935,9555
|
|
20211119,1310,22935,22965,22935,22965,259697
|
|
20211119,1311,22960,22965,22950,22960,11965
|
|
20211119,1312,22960,22965,22955,22955,2466
|
|
20211119,1313,22960,22975,22960,22975,19722
|
|
20211119,1314,22975,22980,22970,22980,10033
|
|
20211119,1315,22980,22980,22960,22960,43124
|
|
20211119,1316,22965,22975,22955,22955,8387
|
|
20211119,1317,22955,22960,22950,22950,15169
|
|
20211119,1318,22955,22980,22955,22980,32015
|
|
20211119,1319,22975,22980,22960,22980,19162
|
|
20211119,1320,22975,22995,22975,22985,47549
|
|
20211119,1321,22985,22995,22985,22995,31885
|
|
20211119,1322,22990,23005,22990,23000,39078
|
|
20211119,1323,22995,23010,22995,23010,64629
|
|
20211119,1324,23005,23010,22985,22990,13825
|
|
20211119,1325,22990,22990,22980,22985,5690
|
|
20211119,1326,22980,22985,22970,22970,40731
|
|
20211119,1327,22970,22980,22970,22980,10791
|
|
20211119,1328,22975,22990,22975,22980,30424
|
|
20211119,1329,22985,23000,22985,22990,70255
|
|
20211119,1330,22990,22995,22985,22985,7748
|
|
20211119,1331,22980,22990,22975,22975,8981
|
|
20211119,1332,22975,22980,22975,22980,6362
|
|
20211119,1333,22975,22990,22975,22990,14426
|
|
20211119,1334,22990,22995,22985,22995,13830
|
|
20211119,1335,22995,23000,22990,23000,13640
|
|
20211119,1336,23000,23015,23000,23000,18829
|
|
20211119,1337,23000,23000,22985,22990,7526
|
|
20211119,1338,22995,23015,22995,23015,10513
|
|
20211119,1339,23010,23030,23010,23030,62194
|
|
20211119,1340,23030,23045,23030,23040,56663
|
|
20211119,1341,23040,23045,23025,23040,30452
|
|
20211119,1342,23040,23055,23035,23045,94185
|
|
20211119,1343,23050,23055,23035,23040,48124
|
|
20211119,1344,23040,23045,23035,23035,16798
|
|
20211119,1345,23035,23040,23020,23025,27698
|
|
20211119,1346,23020,23050,23020,23045,10635
|
|
20211119,1347,23045,23050,23040,23040,13864
|
|
20211119,1348,23040,23065,23040,23065,53754
|
|
20211119,1349,23065,23065,23050,23065,68761
|
|
20211119,1350,23060,23065,23050,23055,9459
|
|
20211119,1351,23055,23060,23050,23055,5618
|
|
20211119,1352,23055,23070,23040,23040,75474
|
|
20211119,1353,23045,23050,23040,23045,3908
|
|
20211119,1354,23045,23045,23020,23025,12688
|
|
20211119,1355,23025,23030,23010,23015,30883
|
|
20211119,1356,23015,23030,23010,23015,116107
|
|
20211119,1357,23020,23020,23010,23015,6017
|
|
20211119,1358,23010,23015,23010,23010,7142
|
|
20211119,1359,23015,23030,23015,23030,9777
|
|
20211119,1400,23030,23040,23030,23035,27158
|
|
20211119,1401,23030,23045,23020,23040,12906
|
|
20211119,1402,23035,23035,23020,23035,4680
|
|
20211119,1403,23035,23050,23035,23050,33704
|
|
20211119,1404,23045,23050,23040,23040,4238
|
|
20211119,1405,23035,23035,23025,23030,11240
|
|
20211119,1406,23030,23045,23025,23040,2611
|
|
20211119,1407,23040,23045,23040,23045,7002
|
|
20211119,1408,23045,23055,23040,23045,20869
|
|
20211119,1409,23045,23045,23025,23030,40824
|
|
20211119,1410,23025,23035,23025,23035,19046
|
|
20211119,1411,23035,23035,23020,23020,8261
|
|
20211119,1412,23020,23020,23005,23010,14638
|
|
20211119,1413,23010,23020,23010,23020,223494
|
|
20211119,1414,23020,23020,23010,23015,73448
|
|
20211119,1415,23015,23015,23005,23010,68040
|
|
20211119,1416,23010,23030,23010,23025,23089
|
|
20211119,1417,23025,23045,23025,23040,68134
|
|
20211119,1418,23040,23065,23040,23060,40300
|
|
20211119,1419,23065,23065,23045,23045,61960
|
|
20211119,1420,23045,23050,23040,23050,21476
|
|
20211119,1421,23050,23060,23040,23040,40180
|
|
20211119,1422,23045,23050,23045,23050,13106
|
|
20211119,1423,23045,23070,23040,23060,21152
|
|
20211119,1424,23065,23075,23060,23065,19945
|
|
20211119,1425,23065,23085,23060,23080,47126
|
|
20211119,1426,23085,23085,23065,23070,37357
|
|
20211119,1427,23070,23085,23065,23075,26755
|
|
20211119,1428,23075,23090,23075,23080,32900
|
|
20211119,1429,23080,23095,23080,23090,8575
|
|
20211119,1430,23085,23105,23085,23100,56590
|
|
20211119,1431,23100,23115,23090,23095,160091
|
|
20211119,1432,23095,23115,23085,23110,23388
|
|
20211119,1433,23110,23130,23110,23130,133105
|
|
20211119,1434,23130,23140,23110,23115,31104
|
|
20211119,1435,23115,23130,23115,23120,10173
|
|
20211119,1436,23120,23150,23115,23150,179816
|
|
20211119,1437,23145,23150,23135,23140,46732
|
|
20211119,1438,23140,23150,23135,23145,20840
|
|
20211119,1439,23150,23170,23150,23165,156318
|
|
20211119,1440,23170,23180,23155,23155,198266
|
|
20211119,1441,23155,23165,23150,23165,131879
|
|
20211119,1442,23165,23180,23165,23170,115065
|
|
20211119,1443,23170,23185,23165,23170,175874
|
|
20211119,1444,23160,23165,23140,23165,229614
|
|
20211119,1445,23165,23170,23145,23160,92368
|
|
20211119,1446,23160,23165,23150,23155,22857
|
|
20211119,1447,23160,23175,23155,23170,72035
|
|
20211119,1448,23175,23185,23170,23180,209086
|
|
20211119,1449,23180,23185,23170,23180,130240
|
|
20211119,1450,23180,23180,23165,23165,58596
|
|
20211119,1451,23165,23170,23160,23165,11393
|
|
20211119,1452,23165,23175,23165,23170,63506
|
|
20211119,1453,23170,23170,23160,23160,23446
|
|
20211119,1454,23155,23170,23150,23165,77015
|
|
20211119,1455,23160,23165,23150,23155,17614
|
|
20211119,1456,23155,23170,23155,23170,12000
|
|
20211119,1457,23170,23170,23150,23155,10276
|
|
20211119,1458,23150,23155,23145,23155,19723
|
|
20211119,1459,23155,23160,23145,23150,13566
|
|
20211119,1500,23150,23155,23145,23150,66898
|
|
20211119,1501,23145,23155,23135,23140,48509
|
|
20211119,1502,23135,23150,23130,23135,27427
|
|
20211119,1503,23140,23150,23140,23145,7925
|
|
20211119,1504,23140,23160,23140,23155,64600
|
|
20211119,1505,23150,23160,23150,23160,11304
|
|
20211119,1506,23160,23160,23140,23145,14768
|
|
20211119,1507,23150,23165,23145,23160,104110
|
|
20211119,1508,23160,23160,23150,23155,14958
|
|
20211119,1509,23155,23155,23150,23155,15550
|
|
20211119,1510,23155,23155,23145,23150,13770
|
|
20211119,1511,23145,23150,23140,23140,13791
|
|
20211119,1512,23140,23145,23140,23140,8585
|
|
20211119,1513,23140,23145,23130,23140,72146
|
|
20211119,1514,23140,23145,23130,23135,8634
|
|
20211119,1515,23130,23135,23125,23125,13236
|
|
20211119,1516,23135,23135,23115,23120,35327
|
|
20211119,1517,23120,23120,23105,23105,26861
|
|
20211119,1518,23110,23115,23100,23110,35097
|
|
20211119,1519,23110,23120,23105,23110,34217
|
|
20211119,1520,23105,23115,23095,23115,74495
|
|
20211119,1530,23115,23115,23115,23115,203100
|