383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211126,0901,23145,23150,23030,23130,311850
|
|
20211126,0902,23130,23150,23060,23125,249851
|
|
20211126,0903,23135,23220,23125,23185,136484
|
|
20211126,0904,23185,23250,23180,23215,155507
|
|
20211126,0905,23220,23230,23170,23215,144701
|
|
20211126,0906,23210,23270,23200,23260,120196
|
|
20211126,0907,23255,23315,23250,23285,170195
|
|
20211126,0908,23285,23285,23255,23270,89978
|
|
20211126,0909,23270,23290,23265,23280,42621
|
|
20211126,0910,23285,23285,23180,23195,114404
|
|
20211126,0911,23200,23230,23180,23220,112436
|
|
20211126,0912,23215,23235,23200,23215,137804
|
|
20211126,0913,23210,23210,23170,23190,68910
|
|
20211126,0914,23190,23200,23130,23140,90519
|
|
20211126,0915,23135,23170,23120,23170,78675
|
|
20211126,0916,23170,23185,23125,23145,39346
|
|
20211126,0917,23145,23160,23140,23160,37615
|
|
20211126,0918,23165,23210,23160,23165,54369
|
|
20211126,0919,23170,23170,23120,23135,50688
|
|
20211126,0920,23125,23130,23040,23060,175981
|
|
20211126,0921,23065,23065,23005,23020,176119
|
|
20211126,0922,23015,23045,22980,23040,231924
|
|
20211126,0923,23040,23080,23035,23050,97273
|
|
20211126,0924,23045,23065,23025,23060,60411
|
|
20211126,0925,23055,23065,23030,23065,89898
|
|
20211126,0926,23065,23070,23015,23025,95554
|
|
20211126,0927,23020,23030,22990,23015,157148
|
|
20211126,0928,23015,23025,22960,22965,136401
|
|
20211126,0929,22965,22990,22955,22970,105725
|
|
20211126,0930,22970,22975,22940,22965,175964
|
|
20211126,0931,22965,22975,22945,22965,81919
|
|
20211126,0932,22965,23000,22955,22995,83960
|
|
20211126,0933,22995,23020,22995,23020,88156
|
|
20211126,0934,23020,23025,22990,22990,45144
|
|
20211126,0935,22995,22995,22940,22970,108819
|
|
20211126,0936,22975,23000,22970,22985,53464
|
|
20211126,0937,22985,23005,22975,22980,50196
|
|
20211126,0938,22980,22990,22955,22980,102329
|
|
20211126,0939,22985,22985,22965,22980,55692
|
|
20211126,0940,22980,22985,22940,22955,84189
|
|
20211126,0941,22955,22965,22930,22960,88098
|
|
20211126,0942,22965,22980,22930,22935,60758
|
|
20211126,0943,22945,22960,22905,22910,93614
|
|
20211126,0944,22910,22930,22905,22930,116412
|
|
20211126,0945,22925,22930,22905,22915,55339
|
|
20211126,0946,22910,22940,22905,22915,49643
|
|
20211126,0947,22910,22930,22910,22925,37591
|
|
20211126,0948,22915,22925,22900,22910,58788
|
|
20211126,0949,22910,22930,22900,22925,32398
|
|
20211126,0950,22930,22945,22915,22940,37325
|
|
20211126,0951,22935,22960,22930,22945,92193
|
|
20211126,0952,22940,22950,22920,22925,78083
|
|
20211126,0953,22925,22925,22900,22915,96195
|
|
20211126,0954,22915,22915,22870,22875,226252
|
|
20211126,0955,22870,22900,22870,22895,58926
|
|
20211126,0956,22890,22905,22875,22880,40245
|
|
20211126,0957,22885,22900,22870,22900,61782
|
|
20211126,0958,22890,22925,22890,22925,54571
|
|
20211126,0959,22925,22935,22915,22935,109265
|
|
20211126,1000,22930,22950,22925,22945,39431
|
|
20211126,1001,22940,22970,22935,22960,95020
|
|
20211126,1002,22960,22990,22950,22960,78568
|
|
20211126,1003,22965,22980,22955,22975,32185
|
|
20211126,1004,22970,22980,22945,22950,21784
|
|
20211126,1005,22955,22970,22950,22960,37249
|
|
20211126,1006,22960,23005,22955,23000,114137
|
|
20211126,1007,22995,22995,22965,22970,26452
|
|
20211126,1008,22970,22980,22950,22950,22031
|
|
20211126,1009,22955,22975,22955,22975,18582
|
|
20211126,1010,22970,22995,22965,22995,27588
|
|
20211126,1011,22995,23000,22965,22965,34391
|
|
20211126,1012,22970,22970,22950,22960,40176
|
|
20211126,1013,22960,22960,22930,22940,42175
|
|
20211126,1014,22940,22945,22925,22940,21175
|
|
20211126,1015,22940,22945,22930,22935,12290
|
|
20211126,1016,22935,22950,22915,22925,71628
|
|
20211126,1017,22925,22935,22910,22935,13364
|
|
20211126,1018,22935,22940,22925,22930,19569
|
|
20211126,1019,22925,22925,22895,22895,100115
|
|
20211126,1020,22895,22915,22890,22905,23510
|
|
20211126,1021,22905,22905,22885,22890,110894
|
|
20211126,1022,22890,22890,22855,22860,188201
|
|
20211126,1023,22860,22865,22845,22850,198347
|
|
20211126,1024,22850,22865,22845,22860,79400
|
|
20211126,1025,22860,22890,22860,22875,47998
|
|
20211126,1026,22875,22905,22870,22895,47020
|
|
20211126,1027,22900,22910,22890,22900,60002
|
|
20211126,1028,22890,22910,22890,22905,84455
|
|
20211126,1029,22905,22915,22900,22915,32786
|
|
20211126,1030,22910,22915,22900,22910,19471
|
|
20211126,1031,22905,22910,22880,22900,22585
|
|
20211126,1032,22895,22895,22875,22890,12795
|
|
20211126,1033,22890,22890,22865,22870,22402
|
|
20211126,1034,22875,22900,22855,22895,66082
|
|
20211126,1035,22890,22895,22855,22860,37426
|
|
20211126,1036,22855,22860,22815,22820,151389
|
|
20211126,1037,22825,22845,22820,22835,51273
|
|
20211126,1038,22840,22850,22820,22830,32196
|
|
20211126,1039,22825,22835,22810,22830,60382
|
|
20211126,1040,22830,22830,22800,22805,102737
|
|
20211126,1041,22805,22815,22795,22795,211532
|
|
20211126,1042,22795,22810,22785,22785,107201
|
|
20211126,1043,22785,22800,22775,22790,83970
|
|
20211126,1044,22785,22790,22755,22760,75330
|
|
20211126,1045,22760,22785,22755,22775,61586
|
|
20211126,1046,22770,22795,22755,22790,24181
|
|
20211126,1047,22790,22800,22790,22790,17786
|
|
20211126,1048,22790,22805,22785,22800,22252
|
|
20211126,1049,22800,22805,22775,22780,44113
|
|
20211126,1050,22780,22790,22770,22785,33969
|
|
20211126,1051,22785,22785,22765,22775,30211
|
|
20211126,1052,22775,22810,22765,22805,33498
|
|
20211126,1053,22805,22820,22800,22820,33775
|
|
20211126,1054,22815,22820,22795,22805,38861
|
|
20211126,1055,22805,22810,22785,22790,35769
|
|
20211126,1056,22790,22795,22785,22795,32353
|
|
20211126,1057,22790,22790,22770,22780,60172
|
|
20211126,1058,22780,22785,22760,22760,42841
|
|
20211126,1059,22765,22785,22765,22785,82700
|
|
20211126,1100,22785,22790,22775,22780,45755
|
|
20211126,1101,22780,22785,22770,22775,161065
|
|
20211126,1102,22775,22775,22755,22765,141127
|
|
20211126,1103,22765,22775,22755,22760,56581
|
|
20211126,1104,22760,22765,22750,22765,265466
|
|
20211126,1105,22760,22760,22735,22735,331453
|
|
20211126,1106,22740,22750,22730,22740,61476
|
|
20211126,1107,22740,22755,22735,22745,31277
|
|
20211126,1108,22740,22745,22725,22725,259164
|
|
20211126,1109,22725,22745,22725,22730,58727
|
|
20211126,1110,22730,22735,22715,22725,71361
|
|
20211126,1111,22725,22730,22700,22710,410240
|
|
20211126,1112,22700,22715,22685,22690,308386
|
|
20211126,1113,22690,22705,22685,22700,382837
|
|
20211126,1114,22705,22705,22680,22685,248892
|
|
20211126,1115,22685,22695,22685,22685,12868
|
|
20211126,1116,22685,22685,22655,22665,718036
|
|
20211126,1117,22660,22680,22660,22665,67665
|
|
20211126,1118,22665,22675,22650,22655,42934
|
|
20211126,1119,22660,22675,22655,22670,19168
|
|
20211126,1120,22675,22675,22660,22665,25002
|
|
20211126,1121,22665,22665,22645,22645,307549
|
|
20211126,1122,22645,22650,22645,22645,479558
|
|
20211126,1123,22655,22655,22635,22645,137167
|
|
20211126,1124,22640,22640,22625,22630,47563
|
|
20211126,1125,22630,22645,22620,22625,53491
|
|
20211126,1126,22625,22625,22605,22605,430576
|
|
20211126,1127,22610,22615,22590,22595,279455
|
|
20211126,1128,22600,22610,22595,22600,75068
|
|
20211126,1129,22600,22625,22595,22620,53944
|
|
20211126,1130,22615,22620,22610,22620,56408
|
|
20211126,1131,22625,22625,22590,22595,45850
|
|
20211126,1132,22600,22610,22590,22600,38764
|
|
20211126,1133,22600,22615,22595,22610,25563
|
|
20211126,1134,22610,22620,22600,22615,12602
|
|
20211126,1135,22610,22625,22605,22605,27228
|
|
20211126,1136,22605,22620,22600,22615,22521
|
|
20211126,1137,22615,22625,22610,22620,41167
|
|
20211126,1138,22615,22625,22605,22610,31143
|
|
20211126,1139,22615,22615,22600,22600,37068
|
|
20211126,1140,22605,22605,22580,22585,111152
|
|
20211126,1141,22585,22615,22580,22610,14943
|
|
20211126,1142,22605,22615,22600,22615,10587
|
|
20211126,1143,22615,22620,22605,22620,14191
|
|
20211126,1144,22620,22635,22615,22635,48270
|
|
20211126,1145,22630,22635,22620,22625,11394
|
|
20211126,1146,22625,22635,22620,22625,20903
|
|
20211126,1147,22620,22630,22605,22605,204019
|
|
20211126,1148,22615,22615,22600,22605,38840
|
|
20211126,1149,22605,22610,22590,22595,60445
|
|
20211126,1150,22595,22600,22585,22585,15305
|
|
20211126,1151,22590,22600,22565,22570,71924
|
|
20211126,1152,22570,22580,22555,22565,114599
|
|
20211126,1153,22565,22570,22550,22555,45536
|
|
20211126,1154,22560,22560,22550,22555,39492
|
|
20211126,1155,22555,22555,22545,22555,217316
|
|
20211126,1156,22555,22590,22555,22580,25165
|
|
20211126,1157,22580,22580,22560,22575,10018
|
|
20211126,1158,22575,22585,22565,22570,14726
|
|
20211126,1159,22565,22580,22565,22565,18312
|
|
20211126,1200,22565,22570,22565,22570,13931
|
|
20211126,1201,22575,22575,22550,22555,16021
|
|
20211126,1202,22555,22555,22545,22550,140526
|
|
20211126,1203,22550,22550,22530,22545,280993
|
|
20211126,1204,22535,22550,22525,22535,31722
|
|
20211126,1205,22530,22560,22530,22555,34919
|
|
20211126,1206,22555,22555,22530,22535,26699
|
|
20211126,1207,22535,22540,22525,22540,31176
|
|
20211126,1208,22530,22560,22525,22560,38606
|
|
20211126,1209,22560,22570,22550,22560,39190
|
|
20211126,1210,22555,22555,22540,22545,7049
|
|
20211126,1211,22545,22550,22535,22540,11344
|
|
20211126,1212,22535,22550,22535,22535,11336
|
|
20211126,1213,22545,22560,22530,22555,17374
|
|
20211126,1214,22555,22570,22555,22555,25381
|
|
20211126,1215,22560,22575,22555,22570,15196
|
|
20211126,1216,22570,22570,22555,22555,22960
|
|
20211126,1217,22555,22560,22540,22540,27674
|
|
20211126,1218,22550,22550,22540,22550,9180
|
|
20211126,1219,22545,22550,22525,22540,41101
|
|
20211126,1220,22540,22540,22530,22540,9706
|
|
20211126,1221,22545,22550,22525,22540,78286
|
|
20211126,1222,22535,22540,22525,22535,376906
|
|
20211126,1223,22535,22540,22510,22530,111083
|
|
20211126,1224,22530,22535,22520,22530,16073
|
|
20211126,1225,22530,22540,22525,22535,38875
|
|
20211126,1226,22535,22545,22530,22535,9779
|
|
20211126,1227,22540,22555,22540,22540,26014
|
|
20211126,1228,22550,22555,22535,22555,20087
|
|
20211126,1229,22550,22555,22545,22555,7659
|
|
20211126,1230,22555,22565,22550,22555,20632
|
|
20211126,1231,22550,22560,22540,22560,14075
|
|
20211126,1232,22560,22560,22540,22545,16492
|
|
20211126,1233,22545,22555,22545,22555,23596
|
|
20211126,1234,22550,22560,22550,22555,21790
|
|
20211126,1235,22555,22570,22550,22565,32975
|
|
20211126,1236,22565,22565,22550,22550,37243
|
|
20211126,1237,22550,22555,22545,22550,11771
|
|
20211126,1238,22555,22560,22550,22555,11872
|
|
20211126,1239,22550,22560,22545,22555,8675
|
|
20211126,1240,22560,22565,22550,22555,18479
|
|
20211126,1241,22555,22555,22545,22550,3819
|
|
20211126,1242,22555,22560,22545,22550,20492
|
|
20211126,1243,22545,22550,22530,22530,59418
|
|
20211126,1244,22530,22545,22530,22540,13120
|
|
20211126,1245,22540,22545,22525,22530,46153
|
|
20211126,1246,22525,22540,22525,22535,5656
|
|
20211126,1247,22535,22550,22525,22550,22148
|
|
20211126,1248,22550,22555,22540,22550,7160
|
|
20211126,1249,22555,22560,22550,22560,27475
|
|
20211126,1250,22565,22575,22555,22565,30876
|
|
20211126,1251,22565,22570,22560,22565,5005
|
|
20211126,1252,22565,22565,22555,22560,7732
|
|
20211126,1253,22560,22560,22550,22555,16485
|
|
20211126,1254,22555,22555,22550,22555,4857
|
|
20211126,1255,22550,22555,22525,22530,58547
|
|
20211126,1256,22530,22530,22495,22510,316865
|
|
20211126,1257,22505,22505,22480,22485,53000
|
|
20211126,1258,22480,22505,22480,22500,20949
|
|
20211126,1259,22500,22515,22495,22515,50605
|
|
20211126,1300,22515,22520,22490,22495,19637
|
|
20211126,1301,22495,22510,22495,22505,40471
|
|
20211126,1302,22500,22500,22485,22490,55036
|
|
20211126,1303,22490,22500,22485,22495,14968
|
|
20211126,1304,22490,22490,22480,22485,27727
|
|
20211126,1305,22485,22490,22475,22480,129444
|
|
20211126,1306,22480,22495,22480,22485,23328
|
|
20211126,1307,22485,22485,22475,22485,19923
|
|
20211126,1308,22490,22490,22485,22485,5665
|
|
20211126,1309,22485,22495,22480,22485,66145
|
|
20211126,1310,22485,22490,22475,22480,189335
|
|
20211126,1311,22475,22490,22475,22480,72760
|
|
20211126,1312,22480,22490,22475,22490,27360
|
|
20211126,1313,22490,22500,22485,22495,54230
|
|
20211126,1314,22495,22505,22490,22495,47380
|
|
20211126,1315,22495,22500,22490,22490,13432
|
|
20211126,1316,22490,22490,22480,22490,8621
|
|
20211126,1317,22490,22495,22475,22475,79582
|
|
20211126,1318,22480,22485,22475,22480,94381
|
|
20211126,1319,22475,22480,22460,22465,303369
|
|
20211126,1320,22465,22470,22440,22460,140688
|
|
20211126,1321,22460,22490,22460,22490,49363
|
|
20211126,1322,22485,22490,22475,22480,22905
|
|
20211126,1323,22480,22485,22470,22480,16159
|
|
20211126,1324,22480,22485,22470,22475,22582
|
|
20211126,1325,22470,22480,22460,22470,39177
|
|
20211126,1326,22475,22490,22470,22490,26351
|
|
20211126,1327,22495,22500,22480,22500,41980
|
|
20211126,1328,22495,22495,22485,22490,15275
|
|
20211126,1329,22490,22495,22480,22495,43655
|
|
20211126,1330,22495,22495,22480,22485,22073
|
|
20211126,1331,22485,22500,22480,22500,27148
|
|
20211126,1332,22500,22505,22495,22500,32837
|
|
20211126,1333,22505,22520,22500,22515,43265
|
|
20211126,1334,22515,22525,22515,22525,68269
|
|
20211126,1335,22520,22525,22500,22505,52566
|
|
20211126,1336,22500,22505,22495,22495,32979
|
|
20211126,1337,22500,22535,22500,22525,26662
|
|
20211126,1338,22535,22535,22525,22535,36881
|
|
20211126,1339,22535,22560,22530,22555,62473
|
|
20211126,1340,22555,22565,22545,22545,44861
|
|
20211126,1341,22545,22565,22535,22565,12819
|
|
20211126,1342,22565,22575,22560,22575,48311
|
|
20211126,1343,22570,22575,22545,22550,40360
|
|
20211126,1344,22550,22555,22540,22550,33823
|
|
20211126,1345,22550,22555,22535,22540,31693
|
|
20211126,1346,22545,22555,22540,22555,16163
|
|
20211126,1347,22555,22555,22535,22535,22998
|
|
20211126,1348,22540,22550,22535,22550,25408
|
|
20211126,1349,22545,22560,22535,22535,17208
|
|
20211126,1350,22535,22535,22515,22515,16953
|
|
20211126,1351,22520,22525,22500,22515,28436
|
|
20211126,1352,22520,22520,22505,22505,14396
|
|
20211126,1353,22505,22510,22485,22490,50757
|
|
20211126,1354,22490,22500,22480,22495,12343
|
|
20211126,1355,22500,22505,22500,22500,28933
|
|
20211126,1356,22500,22500,22470,22480,82284
|
|
20211126,1357,22485,22490,22465,22465,31259
|
|
20211126,1358,22470,22480,22465,22470,21801
|
|
20211126,1359,22475,22485,22470,22480,12293
|
|
20211126,1400,22480,22485,22465,22465,91066
|
|
20211126,1401,22470,22470,22425,22440,133675
|
|
20211126,1402,22445,22445,22425,22430,60120
|
|
20211126,1403,22435,22440,22420,22425,59019
|
|
20211126,1404,22425,22430,22420,22425,95337
|
|
20211126,1405,22420,22430,22415,22425,43013
|
|
20211126,1406,22425,22435,22405,22410,96478
|
|
20211126,1407,22410,22430,22405,22430,47762
|
|
20211126,1408,22430,22435,22425,22425,39634
|
|
20211126,1409,22420,22430,22420,22425,39144
|
|
20211126,1410,22425,22425,22420,22420,41986
|
|
20211126,1411,22420,22425,22410,22410,71167
|
|
20211126,1412,22415,22415,22380,22390,297987
|
|
20211126,1413,22390,22400,22390,22400,33433
|
|
20211126,1414,22400,22410,22395,22405,43445
|
|
20211126,1415,22405,22410,22395,22405,30820
|
|
20211126,1416,22405,22410,22380,22385,126810
|
|
20211126,1417,22385,22390,22380,22380,254923
|
|
20211126,1418,22385,22385,22365,22375,519012
|
|
20211126,1419,22375,22380,22360,22375,91654
|
|
20211126,1420,22375,22405,22370,22400,127163
|
|
20211126,1421,22400,22405,22390,22390,62399
|
|
20211126,1422,22390,22415,22390,22410,65073
|
|
20211126,1423,22410,22430,22410,22425,60652
|
|
20211126,1424,22420,22420,22405,22420,49091
|
|
20211126,1425,22415,22435,22415,22435,51263
|
|
20211126,1426,22430,22445,22425,22445,68953
|
|
20211126,1427,22440,22455,22440,22455,33311
|
|
20211126,1428,22450,22455,22425,22425,49475
|
|
20211126,1429,22425,22430,22415,22420,48593
|
|
20211126,1430,22420,22450,22420,22450,54626
|
|
20211126,1431,22450,22480,22450,22470,51105
|
|
20211126,1432,22465,22480,22455,22475,85461
|
|
20211126,1433,22475,22485,22475,22475,66804
|
|
20211126,1434,22475,22480,22460,22465,45567
|
|
20211126,1435,22470,22470,22460,22460,18578
|
|
20211126,1436,22465,22470,22440,22440,24424
|
|
20211126,1437,22440,22450,22420,22420,54634
|
|
20211126,1438,22420,22425,22410,22420,21787
|
|
20211126,1439,22425,22435,22425,22430,14199
|
|
20211126,1440,22430,22435,22420,22425,14929
|
|
20211126,1441,22430,22445,22425,22440,35294
|
|
20211126,1442,22440,22440,22410,22415,12911
|
|
20211126,1443,22420,22450,22415,22440,24767
|
|
20211126,1444,22450,22450,22435,22440,24445
|
|
20211126,1445,22445,22445,22425,22425,13473
|
|
20211126,1446,22435,22440,22425,22425,9505
|
|
20211126,1447,22430,22455,22430,22455,33129
|
|
20211126,1448,22455,22460,22450,22455,23565
|
|
20211126,1449,22460,22470,22445,22445,20713
|
|
20211126,1450,22445,22450,22425,22425,32617
|
|
20211126,1451,22420,22435,22420,22420,24142
|
|
20211126,1452,22415,22420,22410,22420,22946
|
|
20211126,1453,22425,22435,22425,22425,15556
|
|
20211126,1454,22420,22440,22420,22435,17521
|
|
20211126,1455,22435,22440,22425,22430,34709
|
|
20211126,1456,22435,22445,22420,22440,113547
|
|
20211126,1457,22445,22450,22435,22440,54124
|
|
20211126,1458,22440,22445,22425,22430,60475
|
|
20211126,1459,22430,22435,22415,22420,43642
|
|
20211126,1500,22420,22430,22410,22415,46906
|
|
20211126,1501,22415,22425,22390,22405,172061
|
|
20211126,1502,22410,22445,22405,22440,106574
|
|
20211126,1503,22445,22455,22435,22455,40383
|
|
20211126,1504,22455,22455,22440,22445,37485
|
|
20211126,1505,22445,22450,22435,22435,41487
|
|
20211126,1506,22435,22440,22425,22430,44752
|
|
20211126,1507,22435,22450,22430,22450,69695
|
|
20211126,1508,22445,22450,22430,22440,48860
|
|
20211126,1509,22440,22450,22435,22440,39122
|
|
20211126,1510,22440,22445,22425,22430,52775
|
|
20211126,1511,22430,22430,22410,22410,73557
|
|
20211126,1512,22415,22435,22410,22420,36341
|
|
20211126,1513,22420,22420,22400,22400,73765
|
|
20211126,1514,22405,22410,22395,22405,94593
|
|
20211126,1515,22405,22415,22405,22410,57600
|
|
20211126,1516,22410,22425,22410,22420,69586
|
|
20211126,1517,22420,22440,22420,22440,70684
|
|
20211126,1518,22440,22440,22430,22440,128426
|
|
20211126,1519,22440,22460,22435,22455,234807
|
|
20211126,1520,22455,22465,22450,22455,161666
|
|
20211126,1530,22460,22460,22460,22460,309791
|