383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211130,0901,22395,22500,22385,22475,617151
|
|
20211130,0902,22490,22545,22460,22525,461230
|
|
20211130,0903,22520,22535,22480,22510,283418
|
|
20211130,0904,22515,22535,22450,22450,141484
|
|
20211130,0905,22450,22480,22430,22455,160794
|
|
20211130,0906,22455,22490,22420,22475,75801
|
|
20211130,0907,22475,22500,22425,22425,61080
|
|
20211130,0908,22425,22440,22365,22370,149638
|
|
20211130,0909,22370,22395,22345,22395,107779
|
|
20211130,0910,22390,22395,22355,22370,56768
|
|
20211130,0911,22365,22455,22360,22440,162741
|
|
20211130,0912,22445,22460,22405,22410,116503
|
|
20211130,0913,22405,22450,22400,22410,52702
|
|
20211130,0914,22415,22435,22390,22435,44577
|
|
20211130,0915,22435,22470,22410,22460,108357
|
|
20211130,0916,22460,22465,22410,22420,42335
|
|
20211130,0917,22415,22460,22410,22450,52883
|
|
20211130,0918,22450,22480,22435,22475,56611
|
|
20211130,0919,22470,22510,22470,22475,203107
|
|
20211130,0920,22475,22475,22400,22415,144238
|
|
20211130,0921,22415,22420,22345,22345,177294
|
|
20211130,0922,22345,22375,22335,22375,35792
|
|
20211130,0923,22375,22390,22360,22380,65306
|
|
20211130,0924,22380,22400,22365,22400,100710
|
|
20211130,0925,22395,22405,22380,22390,56071
|
|
20211130,0926,22385,22450,22385,22450,139659
|
|
20211130,0927,22450,22455,22410,22410,53796
|
|
20211130,0928,22410,22425,22380,22380,81709
|
|
20211130,0929,22380,22390,22360,22380,75934
|
|
20211130,0930,22380,22390,22365,22365,30896
|
|
20211130,0931,22365,22380,22335,22345,126175
|
|
20211130,0932,22340,22345,22305,22305,84182
|
|
20211130,0933,22305,22315,22290,22310,111274
|
|
20211130,0934,22310,22345,22305,22340,71518
|
|
20211130,0935,22335,22350,22320,22335,42456
|
|
20211130,0936,22335,22350,22315,22330,47977
|
|
20211130,0937,22330,22330,22285,22305,78349
|
|
20211130,0938,22305,22340,22300,22325,37126
|
|
20211130,0939,22320,22335,22315,22330,17648
|
|
20211130,0940,22325,22345,22315,22340,30741
|
|
20211130,0941,22340,22375,22340,22370,64464
|
|
20211130,0942,22365,22365,22330,22335,37117
|
|
20211130,0943,22335,22335,22285,22300,102080
|
|
20211130,0944,22300,22330,22295,22325,31766
|
|
20211130,0945,22330,22330,22310,22310,18528
|
|
20211130,0946,22305,22335,22305,22335,63885
|
|
20211130,0947,22335,22340,22325,22325,51375
|
|
20211130,0948,22325,22330,22285,22285,57117
|
|
20211130,0949,22290,22335,22265,22320,139659
|
|
20211130,0950,22315,22325,22310,22310,53512
|
|
20211130,0951,22310,22345,22310,22320,61564
|
|
20211130,0952,22320,22335,22305,22335,24999
|
|
20211130,0953,22330,22340,22315,22315,22972
|
|
20211130,0954,22315,22335,22295,22300,54292
|
|
20211130,0955,22295,22315,22280,22305,21921
|
|
20211130,0956,22310,22310,22275,22285,30760
|
|
20211130,0957,22290,22295,22275,22275,38671
|
|
20211130,0958,22280,22295,22265,22290,55775
|
|
20211130,0959,22295,22305,22290,22295,29106
|
|
20211130,1000,22295,22300,22280,22280,15240
|
|
20211130,1001,22280,22330,22280,22325,65915
|
|
20211130,1002,22325,22325,22290,22300,30733
|
|
20211130,1003,22295,22300,22285,22285,48859
|
|
20211130,1004,22280,22280,22245,22255,120270
|
|
20211130,1005,22255,22255,22230,22250,84377
|
|
20211130,1006,22245,22250,22225,22235,49824
|
|
20211130,1007,22230,22260,22225,22245,29252
|
|
20211130,1008,22245,22255,22235,22245,21818
|
|
20211130,1009,22240,22240,22215,22220,35765
|
|
20211130,1010,22220,22230,22210,22215,38151
|
|
20211130,1011,22210,22220,22185,22190,121282
|
|
20211130,1012,22190,22200,22170,22175,132789
|
|
20211130,1013,22170,22180,22155,22160,87586
|
|
20211130,1014,22160,22190,22155,22190,51724
|
|
20211130,1015,22195,22210,22190,22210,100780
|
|
20211130,1016,22205,22210,22180,22200,45072
|
|
20211130,1017,22200,22200,22165,22170,79892
|
|
20211130,1018,22175,22180,22150,22160,91755
|
|
20211130,1019,22150,22155,22130,22140,60582
|
|
20211130,1020,22140,22145,22095,22110,129040
|
|
20211130,1021,22105,22110,22065,22065,171681
|
|
20211130,1022,22070,22070,22020,22020,347713
|
|
20211130,1023,22020,22055,22015,22035,82119
|
|
20211130,1024,22035,22040,21990,22020,147196
|
|
20211130,1025,22020,22055,22010,22040,262513
|
|
20211130,1026,22035,22055,22030,22050,22197
|
|
20211130,1027,22050,22075,22035,22070,39404
|
|
20211130,1028,22070,22090,22060,22065,88111
|
|
20211130,1029,22065,22100,22065,22100,42268
|
|
20211130,1030,22095,22120,22085,22085,78192
|
|
20211130,1031,22085,22090,22060,22070,36929
|
|
20211130,1032,22075,22095,22045,22095,69103
|
|
20211130,1033,22090,22090,22050,22055,65447
|
|
20211130,1034,22050,22060,22040,22050,46563
|
|
20211130,1035,22050,22085,22050,22080,57261
|
|
20211130,1036,22075,22090,22055,22070,31050
|
|
20211130,1037,22065,22100,22060,22090,23441
|
|
20211130,1038,22095,22110,22085,22105,47466
|
|
20211130,1039,22105,22105,22080,22090,31089
|
|
20211130,1040,22085,22110,22070,22105,77956
|
|
20211130,1041,22100,22110,22090,22095,16176
|
|
20211130,1042,22090,22095,22060,22070,43544
|
|
20211130,1043,22075,22080,22060,22060,26576
|
|
20211130,1044,22060,22075,22050,22065,17857
|
|
20211130,1045,22065,22070,22055,22060,17820
|
|
20211130,1046,22060,22060,22035,22045,229235
|
|
20211130,1047,22045,22055,22035,22045,72782
|
|
20211130,1048,22050,22055,22025,22025,44674
|
|
20211130,1049,22025,22060,22010,22055,45319
|
|
20211130,1050,22055,22085,22055,22080,44478
|
|
20211130,1051,22085,22090,22075,22085,15177
|
|
20211130,1052,22080,22080,22060,22070,39686
|
|
20211130,1053,22065,22080,22065,22065,17836
|
|
20211130,1054,22060,22060,22035,22040,18356
|
|
20211130,1055,22045,22045,22005,22010,79218
|
|
20211130,1056,22005,22020,21980,21985,191466
|
|
20211130,1057,21980,21985,21950,21955,103030
|
|
20211130,1058,21955,21970,21950,21960,89418
|
|
20211130,1059,21955,21970,21950,21960,176022
|
|
20211130,1100,21955,21960,21905,21910,85271
|
|
20211130,1101,21915,21950,21910,21940,50767
|
|
20211130,1102,21945,21955,21935,21950,54675
|
|
20211130,1103,21945,21965,21945,21950,31256
|
|
20211130,1104,21955,21970,21935,21940,33691
|
|
20211130,1105,21940,21960,21935,21955,50710
|
|
20211130,1106,21955,21970,21940,21965,21893
|
|
20211130,1107,21965,21995,21955,21955,93453
|
|
20211130,1108,21955,21955,21935,21935,57072
|
|
20211130,1109,21940,21945,21925,21935,24607
|
|
20211130,1110,21935,21955,21910,21910,116793
|
|
20211130,1111,21915,21945,21915,21940,28257
|
|
20211130,1112,21940,21945,21925,21925,13321
|
|
20211130,1113,21930,21940,21895,21900,146313
|
|
20211130,1114,21905,21905,21875,21885,84218
|
|
20211130,1115,21880,21905,21875,21905,53253
|
|
20211130,1116,21900,21920,21900,21920,29132
|
|
20211130,1117,21920,21920,21890,21895,44953
|
|
20211130,1118,21900,21900,21870,21875,45228
|
|
20211130,1119,21870,21875,21820,21825,185056
|
|
20211130,1120,21825,21850,21810,21815,90908
|
|
20211130,1121,21815,21835,21810,21815,75202
|
|
20211130,1122,21815,21825,21780,21785,139905
|
|
20211130,1123,21790,21805,21770,21775,83242
|
|
20211130,1124,21775,21780,21755,21760,99208
|
|
20211130,1125,21760,21765,21745,21750,67053
|
|
20211130,1126,21750,21770,21740,21740,78668
|
|
20211130,1127,21740,21750,21700,21705,168070
|
|
20211130,1128,21710,21715,21690,21705,172895
|
|
20211130,1129,21705,21730,21705,21720,64486
|
|
20211130,1130,21720,21720,21685,21695,131801
|
|
20211130,1131,21695,21700,21650,21655,130435
|
|
20211130,1132,21660,21685,21655,21680,67337
|
|
20211130,1133,21680,21685,21655,21670,39304
|
|
20211130,1134,21670,21675,21650,21675,52132
|
|
20211130,1135,21680,21710,21675,21690,103983
|
|
20211130,1136,21695,21700,21665,21675,65248
|
|
20211130,1137,21680,21710,21675,21700,53778
|
|
20211130,1138,21705,21705,21685,21685,48577
|
|
20211130,1139,21690,21715,21685,21710,44231
|
|
20211130,1140,21705,21720,21700,21705,79954
|
|
20211130,1141,21700,21705,21675,21705,85407
|
|
20211130,1142,21705,21735,21700,21730,37646
|
|
20211130,1143,21730,21730,21715,21730,72059
|
|
20211130,1144,21725,21725,21690,21690,94675
|
|
20211130,1145,21695,21700,21685,21695,49434
|
|
20211130,1146,21690,21700,21680,21680,50547
|
|
20211130,1147,21680,21685,21660,21665,41863
|
|
20211130,1148,21660,21680,21655,21665,63217
|
|
20211130,1149,21670,21670,21645,21660,102614
|
|
20211130,1150,21660,21700,21660,21685,60103
|
|
20211130,1151,21680,21680,21655,21670,25688
|
|
20211130,1152,21670,21680,21660,21670,44276
|
|
20211130,1153,21670,21675,21655,21660,45269
|
|
20211130,1154,21665,21665,21650,21655,19380
|
|
20211130,1155,21655,21675,21655,21670,17620
|
|
20211130,1156,21670,21695,21665,21695,25059
|
|
20211130,1157,21690,21690,21665,21670,32846
|
|
20211130,1158,21670,21675,21665,21675,31889
|
|
20211130,1159,21680,21685,21670,21675,13314
|
|
20211130,1200,21675,21675,21660,21660,21279
|
|
20211130,1201,21665,21680,21650,21675,44922
|
|
20211130,1202,21670,21690,21660,21665,23764
|
|
20211130,1203,21660,21670,21640,21640,145261
|
|
20211130,1204,21640,21650,21630,21640,49115
|
|
20211130,1205,21640,21650,21630,21640,59590
|
|
20211130,1206,21640,21660,21635,21660,13007
|
|
20211130,1207,21660,21665,21650,21665,16814
|
|
20211130,1208,21670,21675,21660,21665,11263
|
|
20211130,1209,21665,21680,21660,21680,78627
|
|
20211130,1210,21670,21675,21660,21660,16292
|
|
20211130,1211,21660,21670,21650,21650,42376
|
|
20211130,1212,21650,21660,21640,21645,23259
|
|
20211130,1213,21645,21655,21640,21655,39905
|
|
20211130,1214,21655,21660,21645,21650,8084
|
|
20211130,1215,21645,21650,21605,21610,173436
|
|
20211130,1216,21605,21610,21590,21600,147508
|
|
20211130,1217,21600,21610,21575,21575,95141
|
|
20211130,1218,21580,21580,21555,21555,74360
|
|
20211130,1219,21560,21570,21560,21560,35189
|
|
20211130,1220,21565,21570,21545,21570,147822
|
|
20211130,1221,21570,21620,21565,21605,94222
|
|
20211130,1222,21600,21605,21570,21575,49803
|
|
20211130,1223,21575,21585,21570,21585,43075
|
|
20211130,1224,21585,21590,21555,21575,32112
|
|
20211130,1225,21575,21575,21555,21565,26324
|
|
20211130,1226,21570,21570,21550,21570,23125
|
|
20211130,1227,21560,21580,21560,21575,27348
|
|
20211130,1228,21575,21580,21550,21560,49012
|
|
20211130,1229,21555,21560,21530,21535,70456
|
|
20211130,1230,21530,21550,21520,21540,57604
|
|
20211130,1231,21540,21550,21525,21535,43451
|
|
20211130,1232,21535,21540,21510,21515,50842
|
|
20211130,1233,21515,21540,21510,21535,31580
|
|
20211130,1234,21540,21565,21535,21565,78730
|
|
20211130,1235,21565,21585,21560,21570,41032
|
|
20211130,1236,21565,21585,21560,21585,38623
|
|
20211130,1237,21580,21590,21575,21590,26624
|
|
20211130,1238,21590,21600,21570,21575,26604
|
|
20211130,1239,21575,21610,21575,21605,45482
|
|
20211130,1240,21605,21610,21590,21600,21912
|
|
20211130,1241,21600,21610,21585,21595,30761
|
|
20211130,1242,21590,21630,21590,21610,45870
|
|
20211130,1243,21610,21615,21600,21610,54954
|
|
20211130,1244,21605,21605,21595,21595,50015
|
|
20211130,1245,21595,21605,21585,21605,24008
|
|
20211130,1246,21600,21605,21575,21580,34463
|
|
20211130,1247,21580,21585,21570,21580,10719
|
|
20211130,1248,21575,21595,21575,21595,13948
|
|
20211130,1249,21590,21595,21570,21570,19723
|
|
20211130,1250,21575,21585,21570,21580,50306
|
|
20211130,1251,21580,21600,21580,21590,16704
|
|
20211130,1252,21590,21600,21575,21595,17974
|
|
20211130,1253,21595,21615,21595,21610,16341
|
|
20211130,1254,21610,21630,21610,21630,29201
|
|
20211130,1255,21630,21640,21610,21630,65200
|
|
20211130,1256,21635,21665,21635,21665,61276
|
|
20211130,1257,21660,21670,21635,21650,67880
|
|
20211130,1258,21655,21655,21630,21635,54565
|
|
20211130,1259,21630,21630,21615,21625,34876
|
|
20211130,1300,21630,21630,21615,21620,19517
|
|
20211130,1301,21620,21630,21615,21620,29081
|
|
20211130,1302,21625,21640,21615,21640,23745
|
|
20211130,1303,21630,21645,21630,21635,28616
|
|
20211130,1304,21640,21680,21625,21680,102144
|
|
20211130,1305,21670,21715,21670,21710,183241
|
|
20211130,1306,21710,21720,21685,21690,112241
|
|
20211130,1307,21690,21720,21685,21715,45884
|
|
20211130,1308,21715,21725,21690,21700,59738
|
|
20211130,1309,21695,21695,21670,21685,41370
|
|
20211130,1310,21685,21685,21670,21685,25014
|
|
20211130,1311,21685,21685,21665,21670,41257
|
|
20211130,1312,21675,21695,21665,21685,27139
|
|
20211130,1313,21685,21695,21640,21640,84629
|
|
20211130,1314,21640,21660,21640,21655,27683
|
|
20211130,1315,21660,21660,21640,21660,43724
|
|
20211130,1316,21665,21670,21640,21640,37805
|
|
20211130,1317,21640,21650,21630,21630,45956
|
|
20211130,1318,21635,21640,21615,21620,50834
|
|
20211130,1319,21615,21645,21610,21640,31313
|
|
20211130,1320,21645,21645,21635,21645,7365
|
|
20211130,1321,21645,21670,21645,21660,42172
|
|
20211130,1322,21660,21675,21660,21665,13901
|
|
20211130,1323,21670,21680,21660,21675,11548
|
|
20211130,1324,21665,21675,21645,21655,36408
|
|
20211130,1325,21655,21670,21655,21670,8682
|
|
20211130,1326,21665,21670,21650,21655,23221
|
|
20211130,1327,21660,21660,21640,21640,43600
|
|
20211130,1328,21640,21645,21615,21615,44713
|
|
20211130,1329,21620,21630,21610,21625,49317
|
|
20211130,1330,21625,21635,21615,21620,22177
|
|
20211130,1331,21625,21630,21615,21620,25280
|
|
20211130,1332,21615,21640,21615,21640,37850
|
|
20211130,1333,21640,21645,21630,21630,16277
|
|
20211130,1334,21630,21630,21605,21610,45808
|
|
20211130,1335,21605,21625,21605,21620,20249
|
|
20211130,1336,21615,21630,21610,21625,8613
|
|
20211130,1337,21620,21630,21605,21625,17774
|
|
20211130,1338,21630,21640,21600,21605,44453
|
|
20211130,1339,21605,21620,21605,21620,23728
|
|
20211130,1340,21625,21625,21605,21615,22684
|
|
20211130,1341,21615,21625,21605,21625,18175
|
|
20211130,1342,21625,21625,21615,21625,2795
|
|
20211130,1343,21625,21640,21625,21640,18060
|
|
20211130,1344,21635,21650,21635,21645,34217
|
|
20211130,1345,21645,21645,21630,21635,21867
|
|
20211130,1346,21635,21655,21620,21655,44357
|
|
20211130,1347,21655,21660,21645,21650,25247
|
|
20211130,1348,21650,21650,21630,21645,18522
|
|
20211130,1349,21645,21655,21640,21650,8922
|
|
20211130,1350,21650,21660,21645,21655,19673
|
|
20211130,1351,21655,21670,21640,21670,31175
|
|
20211130,1352,21660,21695,21660,21685,67516
|
|
20211130,1353,21680,21690,21675,21685,9726
|
|
20211130,1354,21685,21700,21680,21695,39697
|
|
20211130,1355,21695,21710,21690,21710,40110
|
|
20211130,1356,21705,21710,21685,21695,24704
|
|
20211130,1357,21695,21740,21695,21735,40505
|
|
20211130,1358,21735,21740,21710,21710,72931
|
|
20211130,1359,21705,21705,21695,21700,35598
|
|
20211130,1400,21700,21705,21695,21705,27152
|
|
20211130,1401,21705,21705,21670,21680,49915
|
|
20211130,1402,21675,21690,21665,21690,44319
|
|
20211130,1403,21685,21700,21660,21660,45578
|
|
20211130,1404,21660,21670,21650,21660,36188
|
|
20211130,1405,21660,21660,21645,21650,17534
|
|
20211130,1406,21650,21650,21620,21620,62790
|
|
20211130,1407,21625,21625,21600,21605,69121
|
|
20211130,1408,21605,21615,21600,21605,60212
|
|
20211130,1409,21610,21610,21585,21595,132223
|
|
20211130,1410,21600,21610,21590,21595,50555
|
|
20211130,1411,21600,21615,21580,21590,63735
|
|
20211130,1412,21595,21600,21565,21570,77696
|
|
20211130,1413,21570,21580,21555,21575,51314
|
|
20211130,1414,21575,21575,21550,21560,44200
|
|
20211130,1415,21555,21560,21515,21525,208342
|
|
20211130,1416,21530,21530,21500,21500,204176
|
|
20211130,1417,21505,21505,21465,21470,267241
|
|
20211130,1418,21470,21490,21455,21470,96953
|
|
20211130,1419,21475,21500,21450,21455,91238
|
|
20211130,1420,21455,21465,21400,21410,210971
|
|
20211130,1421,21410,21420,21390,21400,256565
|
|
20211130,1422,21405,21425,21380,21385,125577
|
|
20211130,1423,21380,21385,21355,21380,245040
|
|
20211130,1424,21380,21380,21355,21355,84582
|
|
20211130,1425,21360,21360,21330,21340,148465
|
|
20211130,1426,21335,21340,21290,21295,116240
|
|
20211130,1427,21300,21310,21290,21295,120951
|
|
20211130,1428,21295,21330,21290,21320,177666
|
|
20211130,1429,21315,21375,21305,21375,120071
|
|
20211130,1430,21380,21395,21365,21370,115806
|
|
20211130,1431,21365,21395,21360,21365,130904
|
|
20211130,1432,21365,21385,21355,21380,71568
|
|
20211130,1433,21375,21380,21345,21350,69551
|
|
20211130,1434,21350,21355,21320,21345,59758
|
|
20211130,1435,21340,21380,21340,21360,89298
|
|
20211130,1436,21360,21365,21335,21350,114039
|
|
20211130,1437,21350,21355,21325,21330,65805
|
|
20211130,1438,21330,21330,21275,21280,251312
|
|
20211130,1439,21280,21290,21265,21280,142550
|
|
20211130,1440,21285,21310,21285,21300,76627
|
|
20211130,1441,21305,21310,21275,21285,140736
|
|
20211130,1442,21285,21305,21280,21300,103617
|
|
20211130,1443,21300,21300,21230,21245,293481
|
|
20211130,1444,21235,21260,21235,21240,63535
|
|
20211130,1445,21240,21245,21190,21190,148310
|
|
20211130,1446,21195,21215,21175,21175,141034
|
|
20211130,1447,21180,21195,21130,21145,197637
|
|
20211130,1448,21150,21160,21120,21135,207265
|
|
20211130,1449,21135,21215,21130,21215,174597
|
|
20211130,1450,21215,21220,21185,21200,122146
|
|
20211130,1451,21200,21260,21190,21255,138125
|
|
20211130,1452,21255,21270,21240,21245,103291
|
|
20211130,1453,21245,21260,21225,21235,65861
|
|
20211130,1454,21230,21250,21210,21245,52190
|
|
20211130,1455,21250,21250,21205,21210,44659
|
|
20211130,1456,21215,21215,21195,21210,71472
|
|
20211130,1457,21210,21210,21140,21145,174015
|
|
20211130,1458,21140,21170,21140,21155,64253
|
|
20211130,1459,21155,21180,21150,21165,52631
|
|
20211130,1500,21160,21195,21160,21165,55101
|
|
20211130,1501,21170,21195,21140,21140,87316
|
|
20211130,1502,21145,21145,21020,21035,364488
|
|
20211130,1503,21030,21055,21015,21035,232005
|
|
20211130,1504,21040,21040,20990,21015,281597
|
|
20211130,1505,21015,21015,20955,20970,152849
|
|
20211130,1506,20970,21000,20945,20995,188637
|
|
20211130,1507,20990,20995,20945,20965,172615
|
|
20211130,1508,20965,20980,20940,20950,160155
|
|
20211130,1509,20960,20975,20940,20950,152292
|
|
20211130,1510,20950,20965,20925,20935,167845
|
|
20211130,1511,20940,20960,20930,20930,178958
|
|
20211130,1512,20930,20930,20870,20870,366617
|
|
20211130,1513,20875,20885,20810,20810,243596
|
|
20211130,1514,20810,20830,20780,20800,156374
|
|
20211130,1515,20800,20815,20780,20790,163256
|
|
20211130,1516,20790,20950,20780,20950,211887
|
|
20211130,1517,20950,20970,20905,20955,141766
|
|
20211130,1518,20960,21020,20940,21015,156875
|
|
20211130,1519,21015,21055,21010,21030,190750
|
|
20211130,1520,21025,21070,21015,21060,200318
|
|
20211130,1530,21165,21165,21165,21165,541500
|