383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211013,0901,21985,21985,21915,21920,202426
|
|
20211013,0902,21915,22015,21910,21990,120902
|
|
20211013,0903,21990,22015,21985,22000,106536
|
|
20211013,0904,22000,22070,21995,22060,152718
|
|
20211013,0905,22055,22080,22045,22050,147626
|
|
20211013,0906,22055,22100,22040,22100,91667
|
|
20211013,0907,22095,22130,22095,22130,70385
|
|
20211013,0908,22130,22165,22130,22160,83748
|
|
20211013,0909,22160,22165,22115,22140,113696
|
|
20211013,0910,22140,22150,22100,22140,74276
|
|
20211013,0911,22135,22210,22135,22205,110122
|
|
20211013,0912,22200,22250,22200,22225,137243
|
|
20211013,0913,22230,22240,22215,22230,57098
|
|
20211013,0914,22235,22250,22225,22235,66199
|
|
20211013,0915,22235,22245,22215,22220,154270
|
|
20211013,0916,22225,22240,22205,22225,65189
|
|
20211013,0917,22230,22290,22225,22285,198507
|
|
20211013,0918,22290,22310,22280,22300,144470
|
|
20211013,0919,22300,22320,22295,22305,61653
|
|
20211013,0920,22305,22340,22300,22340,118788
|
|
20211013,0921,22335,22390,22335,22385,166863
|
|
20211013,0922,22385,22400,22350,22355,117372
|
|
20211013,0923,22355,22365,22335,22355,157219
|
|
20211013,0924,22350,22360,22335,22340,58533
|
|
20211013,0925,22335,22395,22335,22385,57248
|
|
20211013,0926,22385,22390,22360,22370,57057
|
|
20211013,0927,22370,22375,22355,22365,60623
|
|
20211013,0928,22365,22375,22345,22355,33221
|
|
20211013,0929,22350,22370,22340,22340,73918
|
|
20211013,0930,22340,22380,22335,22365,79951
|
|
20211013,0931,22370,22380,22345,22365,34653
|
|
20211013,0932,22365,22380,22300,22300,104096
|
|
20211013,0933,22305,22310,22265,22275,107470
|
|
20211013,0934,22270,22335,22265,22315,76554
|
|
20211013,0935,22315,22380,22315,22375,109327
|
|
20211013,0936,22375,22385,22345,22360,85345
|
|
20211013,0937,22365,22420,22365,22415,249578
|
|
20211013,0938,22410,22415,22365,22370,93093
|
|
20211013,0939,22375,22410,22375,22405,30588
|
|
20211013,0940,22410,22415,22380,22390,52546
|
|
20211013,0941,22395,22415,22390,22405,62221
|
|
20211013,0942,22405,22470,22405,22460,238424
|
|
20211013,0943,22460,22485,22460,22485,122255
|
|
20211013,0944,22485,22535,22485,22535,217756
|
|
20211013,0945,22530,22555,22515,22535,177656
|
|
20211013,0946,22540,22550,22515,22520,183443
|
|
20211013,0947,22520,22550,22520,22540,83742
|
|
20211013,0948,22540,22545,22510,22545,61018
|
|
20211013,0949,22550,22560,22535,22535,200036
|
|
20211013,0950,22530,22595,22530,22590,87399
|
|
20211013,0951,22590,22605,22545,22555,66383
|
|
20211013,0952,22555,22560,22535,22535,56045
|
|
20211013,0953,22540,22570,22535,22570,32680
|
|
20211013,0954,22565,22580,22560,22570,38198
|
|
20211013,0955,22570,22575,22560,22565,53982
|
|
20211013,0956,22565,22570,22525,22545,237234
|
|
20211013,0957,22550,22565,22540,22540,40426
|
|
20211013,0958,22535,22565,22535,22565,59996
|
|
20211013,0959,22555,22560,22535,22550,14287
|
|
20211013,1000,22550,22570,22545,22565,28039
|
|
20211013,1001,22565,22585,22555,22555,93947
|
|
20211013,1002,22555,22570,22530,22530,31848
|
|
20211013,1003,22535,22555,22530,22555,29669
|
|
20211013,1004,22560,22565,22530,22545,26675
|
|
20211013,1005,22550,22550,22530,22540,25980
|
|
20211013,1006,22540,22550,22520,22550,41478
|
|
20211013,1007,22550,22565,22545,22545,90071
|
|
20211013,1008,22545,22555,22530,22535,17933
|
|
20211013,1009,22535,22540,22515,22530,33557
|
|
20211013,1010,22525,22530,22490,22520,74484
|
|
20211013,1011,22525,22545,22520,22535,41282
|
|
20211013,1012,22535,22560,22530,22550,40030
|
|
20211013,1013,22550,22575,22545,22570,57941
|
|
20211013,1014,22565,22570,22545,22555,16076
|
|
20211013,1015,22550,22555,22530,22530,31358
|
|
20211013,1016,22530,22550,22515,22525,24310
|
|
20211013,1017,22525,22535,22515,22525,56901
|
|
20211013,1018,22520,22525,22505,22520,23848
|
|
20211013,1019,22515,22515,22445,22465,98066
|
|
20211013,1020,22465,22495,22465,22490,42891
|
|
20211013,1021,22485,22485,22445,22460,51524
|
|
20211013,1022,22455,22460,22440,22445,40119
|
|
20211013,1023,22440,22455,22430,22440,39654
|
|
20211013,1024,22440,22490,22440,22485,78283
|
|
20211013,1025,22480,22500,22480,22495,61595
|
|
20211013,1026,22495,22500,22480,22485,31124
|
|
20211013,1027,22485,22490,22450,22455,25584
|
|
20211013,1028,22460,22485,22460,22475,16346
|
|
20211013,1029,22475,22490,22460,22460,25933
|
|
20211013,1030,22465,22490,22455,22485,63931
|
|
20211013,1031,22490,22540,22475,22525,120942
|
|
20211013,1032,22525,22545,22505,22540,56781
|
|
20211013,1033,22540,22550,22530,22550,39189
|
|
20211013,1034,22550,22600,22540,22590,126902
|
|
20211013,1035,22585,22585,22545,22545,33559
|
|
20211013,1036,22540,22565,22535,22565,13834
|
|
20211013,1037,22565,22600,22565,22600,40770
|
|
20211013,1038,22600,22605,22570,22580,96708
|
|
20211013,1039,22575,22605,22575,22580,65830
|
|
20211013,1040,22575,22620,22575,22610,105163
|
|
20211013,1041,22610,22615,22580,22590,34960
|
|
20211013,1042,22590,22590,22570,22580,25375
|
|
20211013,1043,22580,22595,22575,22585,38701
|
|
20211013,1044,22585,22590,22570,22585,37138
|
|
20211013,1045,22585,22595,22570,22580,31815
|
|
20211013,1046,22575,22590,22575,22580,15934
|
|
20211013,1047,22580,22585,22540,22555,36570
|
|
20211013,1048,22560,22570,22550,22565,33411
|
|
20211013,1049,22565,22585,22565,22580,12827
|
|
20211013,1050,22585,22585,22575,22580,2823
|
|
20211013,1051,22575,22575,22550,22570,11629
|
|
20211013,1052,22565,22565,22550,22565,4518
|
|
20211013,1053,22565,22580,22560,22575,11583
|
|
20211013,1054,22580,22580,22560,22575,17958
|
|
20211013,1055,22570,22610,22570,22600,43299
|
|
20211013,1056,22605,22610,22585,22590,29515
|
|
20211013,1057,22590,22600,22575,22580,16901
|
|
20211013,1058,22585,22590,22575,22575,9437
|
|
20211013,1059,22575,22575,22555,22560,17302
|
|
20211013,1100,22560,22570,22560,22565,3916
|
|
20211013,1101,22570,22575,22560,22570,10991
|
|
20211013,1102,22570,22575,22555,22560,19824
|
|
20211013,1103,22560,22565,22550,22555,4573
|
|
20211013,1104,22555,22555,22535,22545,26764
|
|
20211013,1105,22550,22560,22525,22535,17792
|
|
20211013,1106,22535,22545,22535,22540,28617
|
|
20211013,1107,22535,22545,22530,22535,6422
|
|
20211013,1108,22545,22580,22540,22575,28018
|
|
20211013,1109,22570,22585,22565,22580,48977
|
|
20211013,1110,22575,22580,22570,22575,8994
|
|
20211013,1111,22580,22590,22575,22580,18600
|
|
20211013,1112,22580,22580,22565,22565,7544
|
|
20211013,1113,22560,22580,22560,22575,8315
|
|
20211013,1114,22570,22570,22545,22545,58358
|
|
20211013,1115,22545,22550,22535,22540,14126
|
|
20211013,1116,22535,22540,22515,22540,39765
|
|
20211013,1117,22540,22565,22540,22555,34943
|
|
20211013,1118,22555,22570,22545,22555,6317
|
|
20211013,1119,22555,22565,22550,22550,12920
|
|
20211013,1120,22555,22565,22555,22560,8428
|
|
20211013,1121,22560,22565,22555,22560,1053
|
|
20211013,1122,22565,22570,22555,22555,4390
|
|
20211013,1123,22555,22555,22535,22540,15920
|
|
20211013,1124,22545,22555,22535,22550,10928
|
|
20211013,1125,22540,22555,22540,22545,4345
|
|
20211013,1126,22545,22555,22540,22550,6044
|
|
20211013,1127,22545,22555,22540,22545,7751
|
|
20211013,1128,22540,22545,22525,22530,14764
|
|
20211013,1129,22535,22545,22525,22545,4531
|
|
20211013,1130,22545,22545,22525,22540,41810
|
|
20211013,1131,22545,22560,22545,22555,24427
|
|
20211013,1132,22560,22560,22545,22550,2677
|
|
20211013,1133,22545,22560,22545,22550,21647
|
|
20211013,1134,22550,22550,22540,22545,1479
|
|
20211013,1135,22540,22550,22540,22540,3052
|
|
20211013,1136,22550,22555,22535,22535,8021
|
|
20211013,1137,22535,22540,22535,22540,5702
|
|
20211013,1138,22535,22535,22490,22495,69375
|
|
20211013,1139,22495,22520,22495,22515,25227
|
|
20211013,1140,22515,22530,22505,22530,25152
|
|
20211013,1141,22530,22535,22505,22510,16456
|
|
20211013,1142,22510,22525,22505,22520,6925
|
|
20211013,1143,22520,22520,22510,22515,10770
|
|
20211013,1144,22515,22520,22505,22510,15114
|
|
20211013,1145,22510,22510,22485,22505,30085
|
|
20211013,1146,22510,22530,22500,22525,21984
|
|
20211013,1147,22525,22530,22520,22525,3621
|
|
20211013,1148,22530,22540,22525,22530,15964
|
|
20211013,1149,22530,22530,22505,22510,3817
|
|
20211013,1150,22515,22515,22495,22500,25109
|
|
20211013,1151,22500,22510,22475,22480,41581
|
|
20211013,1152,22480,22495,22475,22495,25888
|
|
20211013,1153,22500,22520,22500,22515,20890
|
|
20211013,1154,22510,22510,22495,22505,10331
|
|
20211013,1155,22505,22505,22490,22500,15031
|
|
20211013,1156,22495,22500,22485,22490,28939
|
|
20211013,1157,22495,22500,22490,22500,18381
|
|
20211013,1158,22500,22505,22495,22505,8689
|
|
20211013,1159,22505,22535,22505,22535,34365
|
|
20211013,1200,22535,22540,22520,22520,37566
|
|
20211013,1201,22520,22535,22520,22530,6593
|
|
20211013,1202,22530,22535,22525,22535,20924
|
|
20211013,1203,22535,22540,22525,22530,17442
|
|
20211013,1204,22530,22535,22525,22530,10691
|
|
20211013,1205,22530,22540,22525,22530,44290
|
|
20211013,1206,22530,22530,22515,22520,13319
|
|
20211013,1207,22520,22525,22505,22520,25853
|
|
20211013,1208,22520,22535,22515,22530,4346
|
|
20211013,1209,22535,22540,22520,22520,11646
|
|
20211013,1210,22520,22535,22520,22530,7659
|
|
20211013,1211,22525,22545,22525,22540,19594
|
|
20211013,1212,22540,22540,22520,22530,6328
|
|
20211013,1213,22530,22530,22520,22530,2680
|
|
20211013,1214,22525,22530,22520,22530,7824
|
|
20211013,1215,22530,22535,22520,22520,13318
|
|
20211013,1216,22525,22535,22505,22515,15801
|
|
20211013,1217,22510,22540,22510,22530,35167
|
|
20211013,1218,22535,22570,22535,22570,112763
|
|
20211013,1219,22565,22590,22560,22575,34153
|
|
20211013,1220,22580,22580,22560,22565,21326
|
|
20211013,1221,22575,22595,22570,22590,25548
|
|
20211013,1222,22585,22630,22585,22630,168301
|
|
20211013,1223,22620,22630,22615,22620,44701
|
|
20211013,1224,22620,22630,22610,22610,25134
|
|
20211013,1225,22605,22610,22595,22595,31887
|
|
20211013,1226,22600,22600,22590,22595,3829
|
|
20211013,1227,22595,22610,22590,22600,17438
|
|
20211013,1228,22605,22610,22595,22610,7571
|
|
20211013,1229,22610,22620,22605,22605,15945
|
|
20211013,1230,22605,22620,22605,22615,16113
|
|
20211013,1231,22615,22615,22585,22595,56720
|
|
20211013,1232,22600,22605,22595,22595,9367
|
|
20211013,1233,22595,22595,22580,22590,9612
|
|
20211013,1234,22595,22595,22575,22580,11384
|
|
20211013,1235,22580,22590,22570,22585,6844
|
|
20211013,1236,22585,22585,22570,22575,18027
|
|
20211013,1237,22580,22585,22575,22580,13524
|
|
20211013,1238,22580,22580,22565,22565,11785
|
|
20211013,1239,22570,22575,22560,22560,29377
|
|
20211013,1240,22560,22570,22545,22550,39797
|
|
20211013,1241,22550,22560,22550,22555,3971
|
|
20211013,1242,22555,22555,22525,22530,37311
|
|
20211013,1243,22535,22545,22525,22525,42680
|
|
20211013,1244,22530,22560,22530,22555,37229
|
|
20211013,1245,22550,22550,22530,22530,13781
|
|
20211013,1246,22525,22540,22525,22535,4903
|
|
20211013,1247,22535,22540,22535,22535,12139
|
|
20211013,1248,22535,22540,22520,22520,16299
|
|
20211013,1249,22520,22535,22520,22530,15705
|
|
20211013,1250,22525,22530,22515,22520,4071
|
|
20211013,1251,22530,22540,22525,22540,13268
|
|
20211013,1252,22535,22540,22520,22525,5324
|
|
20211013,1253,22525,22525,22505,22515,42723
|
|
20211013,1254,22520,22520,22505,22505,7522
|
|
20211013,1255,22510,22510,22490,22495,50811
|
|
20211013,1256,22490,22490,22475,22490,254204
|
|
20211013,1257,22490,22505,22485,22500,25154
|
|
20211013,1258,22510,22510,22490,22490,57774
|
|
20211013,1259,22490,22505,22490,22500,24115
|
|
20211013,1300,22500,22525,22500,22510,56524
|
|
20211013,1301,22510,22520,22510,22515,29243
|
|
20211013,1302,22510,22510,22495,22495,24944
|
|
20211013,1303,22505,22510,22500,22500,4639
|
|
20211013,1304,22500,22510,22495,22500,7373
|
|
20211013,1305,22495,22500,22490,22500,624
|
|
20211013,1306,22495,22505,22485,22505,41017
|
|
20211013,1307,22500,22500,22490,22495,2352
|
|
20211013,1308,22500,22500,22490,22495,1552
|
|
20211013,1309,22495,22535,22495,22535,70580
|
|
20211013,1310,22535,22535,22520,22525,34053
|
|
20211013,1311,22530,22535,22520,22530,18939
|
|
20211013,1312,22530,22540,22530,22540,26942
|
|
20211013,1313,22540,22555,22540,22550,72194
|
|
20211013,1314,22545,22560,22545,22560,54034
|
|
20211013,1315,22560,22560,22545,22550,17497
|
|
20211013,1316,22550,22550,22530,22540,23916
|
|
20211013,1317,22535,22540,22520,22525,9023
|
|
20211013,1318,22535,22535,22520,22520,4467
|
|
20211013,1319,22515,22530,22510,22520,18347
|
|
20211013,1320,22520,22525,22515,22525,5300
|
|
20211013,1321,22530,22530,22520,22525,10156
|
|
20211013,1322,22520,22520,22510,22515,7852
|
|
20211013,1323,22520,22535,22520,22530,8333
|
|
20211013,1324,22530,22535,22520,22535,14471
|
|
20211013,1325,22535,22535,22525,22535,4747
|
|
20211013,1326,22535,22540,22525,22535,10285
|
|
20211013,1327,22530,22530,22520,22520,16617
|
|
20211013,1328,22520,22525,22510,22525,22619
|
|
20211013,1329,22515,22530,22515,22530,7616
|
|
20211013,1330,22530,22530,22520,22525,2096
|
|
20211013,1331,22520,22525,22510,22515,5280
|
|
20211013,1332,22515,22525,22505,22515,11479
|
|
20211013,1333,22515,22530,22510,22520,5509
|
|
20211013,1334,22525,22540,22525,22535,14981
|
|
20211013,1335,22535,22535,22530,22535,4588
|
|
20211013,1336,22530,22530,22520,22520,2221
|
|
20211013,1337,22520,22520,22495,22505,29435
|
|
20211013,1338,22500,22510,22500,22510,4165
|
|
20211013,1339,22505,22505,22485,22490,17368
|
|
20211013,1340,22490,22500,22490,22495,11608
|
|
20211013,1341,22495,22510,22495,22505,5379
|
|
20211013,1342,22500,22500,22490,22490,33990
|
|
20211013,1343,22495,22505,22490,22505,27506
|
|
20211013,1344,22500,22505,22500,22505,5390
|
|
20211013,1345,22505,22525,22505,22525,22698
|
|
20211013,1346,22520,22520,22500,22505,7845
|
|
20211013,1347,22505,22505,22490,22490,23824
|
|
20211013,1348,22490,22495,22475,22490,27880
|
|
20211013,1349,22490,22500,22490,22500,16030
|
|
20211013,1350,22505,22505,22480,22480,26393
|
|
20211013,1351,22480,22480,22440,22440,98022
|
|
20211013,1352,22445,22460,22430,22450,116623
|
|
20211013,1353,22455,22470,22450,22460,16284
|
|
20211013,1354,22460,22470,22460,22465,8152
|
|
20211013,1355,22465,22470,22450,22450,39598
|
|
20211013,1356,22450,22465,22440,22455,17661
|
|
20211013,1357,22460,22475,22455,22465,37767
|
|
20211013,1358,22460,22470,22460,22465,2395
|
|
20211013,1359,22460,22485,22460,22480,19702
|
|
20211013,1400,22480,22505,22480,22485,78664
|
|
20211013,1401,22500,22515,22490,22490,18937
|
|
20211013,1402,22490,22490,22475,22480,18818
|
|
20211013,1403,22480,22480,22465,22465,4660
|
|
20211013,1404,22475,22480,22470,22475,9291
|
|
20211013,1405,22470,22475,22460,22470,23032
|
|
20211013,1406,22465,22475,22460,22470,24852
|
|
20211013,1407,22470,22485,22470,22470,27227
|
|
20211013,1408,22480,22485,22470,22470,4883
|
|
20211013,1409,22470,22475,22460,22470,25014
|
|
20211013,1410,22475,22485,22450,22480,39757
|
|
20211013,1411,22480,22490,22475,22480,20041
|
|
20211013,1412,22475,22480,22460,22465,20961
|
|
20211013,1413,22460,22465,22450,22460,27531
|
|
20211013,1414,22460,22465,22455,22460,12636
|
|
20211013,1415,22460,22475,22460,22475,29429
|
|
20211013,1416,22480,22490,22470,22480,23701
|
|
20211013,1417,22480,22480,22465,22465,7075
|
|
20211013,1418,22465,22475,22465,22475,4928
|
|
20211013,1419,22480,22495,22480,22490,42747
|
|
20211013,1420,22495,22500,22490,22495,39930
|
|
20211013,1421,22490,22500,22485,22495,6323
|
|
20211013,1422,22495,22495,22480,22485,13769
|
|
20211013,1423,22485,22495,22485,22495,3286
|
|
20211013,1424,22490,22495,22480,22480,1359
|
|
20211013,1425,22480,22485,22475,22480,2129
|
|
20211013,1426,22480,22485,22475,22485,2864
|
|
20211013,1427,22485,22490,22470,22480,18370
|
|
20211013,1428,22475,22480,22470,22470,7957
|
|
20211013,1429,22470,22495,22470,22490,21046
|
|
20211013,1430,22490,22500,22485,22485,17047
|
|
20211013,1431,22485,22485,22470,22475,18274
|
|
20211013,1432,22480,22495,22480,22485,5846
|
|
20211013,1433,22480,22485,22475,22480,18247
|
|
20211013,1434,22475,22480,22465,22465,33300
|
|
20211013,1435,22465,22465,22455,22465,19393
|
|
20211013,1436,22470,22480,22470,22475,7445
|
|
20211013,1437,22475,22480,22445,22450,99150
|
|
20211013,1438,22450,22465,22445,22460,31148
|
|
20211013,1439,22465,22480,22465,22470,200326
|
|
20211013,1440,22480,22490,22480,22480,29531
|
|
20211013,1441,22485,22490,22475,22480,83122
|
|
20211013,1442,22475,22480,22470,22475,13551
|
|
20211013,1443,22475,22475,22465,22475,18196
|
|
20211013,1444,22470,22475,22460,22470,25679
|
|
20211013,1445,22470,22485,22470,22475,50533
|
|
20211013,1446,22475,22485,22470,22480,3300
|
|
20211013,1447,22480,22485,22470,22475,1958
|
|
20211013,1448,22470,22480,22460,22470,20681
|
|
20211013,1449,22465,22480,22465,22470,8733
|
|
20211013,1450,22470,22475,22465,22470,1352
|
|
20211013,1451,22475,22475,22460,22465,2430
|
|
20211013,1452,22470,22470,22460,22465,2361
|
|
20211013,1453,22465,22470,22460,22470,3501
|
|
20211013,1454,22475,22480,22470,22470,28230
|
|
20211013,1455,22470,22480,22470,22480,30561
|
|
20211013,1456,22480,22495,22480,22490,39394
|
|
20211013,1457,22485,22490,22480,22480,27390
|
|
20211013,1458,22480,22485,22475,22480,6757
|
|
20211013,1459,22480,22505,22480,22505,19842
|
|
20211013,1500,22510,22530,22505,22520,97651
|
|
20211013,1501,22520,22530,22510,22520,95852
|
|
20211013,1502,22520,22520,22500,22510,11579
|
|
20211013,1503,22515,22545,22515,22535,17354
|
|
20211013,1504,22535,22550,22535,22545,64203
|
|
20211013,1505,22555,22575,22550,22575,37539
|
|
20211013,1506,22575,22580,22550,22555,112989
|
|
20211013,1507,22555,22560,22545,22550,95588
|
|
20211013,1508,22545,22555,22540,22545,20662
|
|
20211013,1509,22540,22545,22535,22540,21977
|
|
20211013,1510,22540,22560,22535,22550,40524
|
|
20211013,1511,22550,22565,22545,22555,22885
|
|
20211013,1512,22560,22560,22545,22555,3747
|
|
20211013,1513,22550,22555,22540,22550,5201
|
|
20211013,1514,22545,22550,22530,22550,12371
|
|
20211013,1515,22550,22555,22535,22545,47171
|
|
20211013,1516,22550,22550,22535,22540,6848
|
|
20211013,1517,22535,22545,22530,22530,119068
|
|
20211013,1518,22530,22535,22515,22515,12911
|
|
20211013,1519,22520,22525,22510,22520,11421
|
|
20211013,1520,22520,22530,22515,22525,15752
|
|
20211013,1530,22490,22490,22490,22490,160802
|