383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211217,0901,23410,23465,23340,23420,375788
|
|
20211217,0902,23425,23515,23395,23510,137341
|
|
20211217,0903,23510,23545,23485,23490,80964
|
|
20211217,0904,23495,23535,23485,23495,144282
|
|
20211217,0905,23490,23500,23445,23495,67204
|
|
20211217,0906,23495,23525,23490,23515,88519
|
|
20211217,0907,23510,23540,23485,23510,64353
|
|
20211217,0908,23505,23565,23505,23555,93506
|
|
20211217,0909,23565,23595,23560,23580,161305
|
|
20211217,0910,23575,23615,23570,23595,121944
|
|
20211217,0911,23595,23625,23590,23620,61912
|
|
20211217,0912,23620,23630,23595,23615,112064
|
|
20211217,0913,23615,23625,23585,23595,40358
|
|
20211217,0914,23595,23630,23590,23595,44670
|
|
20211217,0915,23595,23650,23595,23645,57278
|
|
20211217,0916,23645,23670,23640,23645,56112
|
|
20211217,0917,23650,23660,23635,23645,43218
|
|
20211217,0918,23645,23675,23635,23660,33911
|
|
20211217,0919,23665,23680,23640,23650,55865
|
|
20211217,0920,23655,23655,23605,23610,66688
|
|
20211217,0921,23615,23695,23615,23690,113762
|
|
20211217,0922,23690,23700,23670,23680,40022
|
|
20211217,0923,23675,23675,23650,23650,34584
|
|
20211217,0924,23655,23670,23640,23660,29146
|
|
20211217,0925,23655,23690,23655,23675,37105
|
|
20211217,0926,23685,23690,23660,23665,8689
|
|
20211217,0927,23675,23695,23670,23675,26380
|
|
20211217,0928,23675,23675,23645,23645,55685
|
|
20211217,0929,23645,23655,23630,23645,19986
|
|
20211217,0930,23650,23680,23650,23670,24019
|
|
20211217,0931,23665,23685,23655,23685,24140
|
|
20211217,0932,23690,23730,23680,23725,156893
|
|
20211217,0933,23725,23760,23720,23735,79220
|
|
20211217,0934,23740,23750,23730,23745,64359
|
|
20211217,0935,23750,23750,23720,23735,28323
|
|
20211217,0936,23740,23795,23735,23790,140133
|
|
20211217,0937,23785,23800,23770,23785,53764
|
|
20211217,0938,23785,23785,23760,23765,47387
|
|
20211217,0939,23770,23780,23750,23770,47743
|
|
20211217,0940,23770,23780,23755,23780,44512
|
|
20211217,0941,23780,23800,23770,23795,59649
|
|
20211217,0942,23800,23810,23775,23805,68247
|
|
20211217,0943,23805,23820,23800,23800,113612
|
|
20211217,0944,23805,23805,23775,23785,45426
|
|
20211217,0945,23785,23795,23775,23785,10890
|
|
20211217,0946,23790,23815,23785,23815,25895
|
|
20211217,0947,23815,23845,23815,23840,64879
|
|
20211217,0948,23835,23845,23830,23840,22213
|
|
20211217,0949,23840,23850,23835,23840,120040
|
|
20211217,0950,23840,23850,23835,23840,86117
|
|
20211217,0951,23845,23865,23835,23865,53401
|
|
20211217,0952,23865,23880,23865,23875,48577
|
|
20211217,0953,23875,23890,23865,23890,61527
|
|
20211217,0954,23890,23895,23870,23870,90633
|
|
20211217,0955,23870,23900,23870,23895,26927
|
|
20211217,0956,23895,23915,23890,23895,60399
|
|
20211217,0957,23890,23905,23885,23885,18020
|
|
20211217,0958,23885,23885,23860,23860,36631
|
|
20211217,0959,23865,23870,23835,23855,46686
|
|
20211217,1000,23850,23860,23815,23820,45973
|
|
20211217,1001,23815,23835,23805,23825,32810
|
|
20211217,1002,23830,23845,23820,23835,15517
|
|
20211217,1003,23840,23850,23825,23825,36645
|
|
20211217,1004,23825,23845,23815,23840,41677
|
|
20211217,1005,23840,23840,23810,23810,37667
|
|
20211217,1006,23815,23825,23810,23810,4949
|
|
20211217,1007,23815,23820,23780,23780,55149
|
|
20211217,1008,23785,23830,23780,23820,54151
|
|
20211217,1009,23820,23835,23800,23810,45559
|
|
20211217,1010,23815,23835,23805,23805,67702
|
|
20211217,1011,23815,23845,23805,23840,24778
|
|
20211217,1012,23845,23855,23825,23840,35284
|
|
20211217,1013,23845,23845,23830,23835,19406
|
|
20211217,1014,23830,23830,23810,23815,35171
|
|
20211217,1015,23815,23825,23800,23815,9863
|
|
20211217,1016,23820,23860,23820,23855,46760
|
|
20211217,1017,23855,23880,23830,23875,29694
|
|
20211217,1018,23875,23885,23865,23870,48750
|
|
20211217,1019,23870,23875,23860,23860,8323
|
|
20211217,1020,23860,23865,23840,23845,20087
|
|
20211217,1021,23840,23845,23830,23835,37565
|
|
20211217,1022,23835,23835,23815,23815,23464
|
|
20211217,1023,23820,23835,23805,23805,13767
|
|
20211217,1024,23810,23820,23800,23815,21635
|
|
20211217,1025,23815,23820,23795,23795,28828
|
|
20211217,1026,23795,23800,23790,23795,21178
|
|
20211217,1027,23795,23815,23795,23815,16450
|
|
20211217,1028,23815,23815,23785,23785,64180
|
|
20211217,1029,23785,23800,23780,23790,6583
|
|
20211217,1030,23795,23815,23790,23810,9895
|
|
20211217,1031,23810,23825,23805,23825,19652
|
|
20211217,1032,23815,23825,23810,23825,7745
|
|
20211217,1033,23820,23830,23810,23820,5994
|
|
20211217,1034,23815,23825,23795,23800,6049
|
|
20211217,1035,23800,23815,23795,23815,11955
|
|
20211217,1036,23815,23845,23815,23840,24299
|
|
20211217,1037,23840,23850,23835,23850,59917
|
|
20211217,1038,23845,23855,23800,23805,27595
|
|
20211217,1039,23805,23810,23795,23800,15843
|
|
20211217,1040,23795,23800,23775,23780,61677
|
|
20211217,1041,23780,23815,23780,23815,34875
|
|
20211217,1042,23815,23825,23810,23810,29744
|
|
20211217,1043,23815,23830,23805,23825,9185
|
|
20211217,1044,23815,23830,23810,23825,4718
|
|
20211217,1045,23820,23840,23820,23835,8788
|
|
20211217,1046,23840,23850,23825,23830,36855
|
|
20211217,1047,23830,23830,23805,23815,9754
|
|
20211217,1048,23820,23835,23820,23825,10921
|
|
20211217,1049,23830,23840,23825,23830,16783
|
|
20211217,1050,23835,23840,23820,23835,4818
|
|
20211217,1051,23840,23865,23835,23860,61322
|
|
20211217,1052,23860,23865,23850,23860,13385
|
|
20211217,1053,23860,23860,23840,23840,11433
|
|
20211217,1054,23845,23845,23825,23825,10114
|
|
20211217,1055,23825,23825,23800,23805,58949
|
|
20211217,1056,23805,23815,23795,23805,38689
|
|
20211217,1057,23805,23820,23800,23800,9834
|
|
20211217,1058,23795,23800,23785,23800,26954
|
|
20211217,1059,23795,23815,23795,23795,4878
|
|
20211217,1100,23795,23795,23790,23795,5197
|
|
20211217,1101,23795,23805,23790,23790,17418
|
|
20211217,1102,23790,23790,23740,23745,70702
|
|
20211217,1103,23745,23745,23720,23720,40542
|
|
20211217,1104,23720,23745,23715,23745,28209
|
|
20211217,1105,23740,23765,23740,23765,9027
|
|
20211217,1106,23765,23790,23760,23785,26425
|
|
20211217,1107,23785,23810,23785,23810,48472
|
|
20211217,1108,23805,23820,23800,23820,51962
|
|
20211217,1109,23820,23825,23810,23815,6294
|
|
20211217,1110,23815,23835,23810,23835,29184
|
|
20211217,1111,23835,23840,23825,23830,15708
|
|
20211217,1112,23825,23840,23825,23840,33967
|
|
20211217,1113,23835,23845,23825,23840,44888
|
|
20211217,1114,23840,23840,23825,23825,63903
|
|
20211217,1115,23825,23845,23820,23845,35922
|
|
20211217,1116,23845,23850,23830,23830,41479
|
|
20211217,1117,23835,23855,23830,23850,52336
|
|
20211217,1118,23850,23855,23835,23840,38672
|
|
20211217,1119,23840,23845,23830,23845,7464
|
|
20211217,1120,23840,23845,23825,23835,11445
|
|
20211217,1121,23830,23835,23825,23835,17021
|
|
20211217,1122,23840,23840,23830,23840,18226
|
|
20211217,1123,23840,23840,23830,23830,4836
|
|
20211217,1124,23835,23835,23825,23830,1789
|
|
20211217,1125,23830,23845,23825,23845,3905
|
|
20211217,1126,23845,23845,23820,23825,7136
|
|
20211217,1127,23825,23830,23805,23810,43720
|
|
20211217,1128,23810,23815,23795,23795,7262
|
|
20211217,1129,23800,23805,23795,23805,40868
|
|
20211217,1130,23805,23810,23800,23810,8680
|
|
20211217,1131,23810,23815,23785,23790,10257
|
|
20211217,1132,23800,23820,23800,23810,9580
|
|
20211217,1133,23815,23815,23785,23785,17878
|
|
20211217,1134,23790,23795,23780,23790,4268
|
|
20211217,1135,23790,23795,23765,23770,33878
|
|
20211217,1136,23770,23775,23760,23770,24389
|
|
20211217,1137,23770,23780,23770,23770,9864
|
|
20211217,1138,23770,23780,23760,23775,17767
|
|
20211217,1139,23775,23785,23775,23775,5855
|
|
20211217,1140,23775,23780,23765,23775,10665
|
|
20211217,1141,23770,23780,23760,23780,5517
|
|
20211217,1142,23780,23795,23780,23790,8475
|
|
20211217,1143,23790,23795,23780,23785,2111
|
|
20211217,1144,23785,23805,23785,23800,7994
|
|
20211217,1145,23800,23800,23790,23800,12882
|
|
20211217,1146,23800,23810,23795,23805,14140
|
|
20211217,1147,23810,23815,23805,23810,10460
|
|
20211217,1148,23810,23810,23790,23795,3837
|
|
20211217,1149,23795,23800,23790,23795,398
|
|
20211217,1150,23795,23800,23790,23790,976
|
|
20211217,1151,23790,23790,23775,23775,36286
|
|
20211217,1152,23775,23790,23775,23785,471
|
|
20211217,1153,23780,23785,23775,23780,6645
|
|
20211217,1154,23785,23790,23775,23780,4960
|
|
20211217,1155,23785,23800,23785,23800,1340
|
|
20211217,1156,23800,23815,23800,23810,23493
|
|
20211217,1157,23815,23815,23810,23810,3508
|
|
20211217,1158,23810,23815,23800,23805,4382
|
|
20211217,1159,23810,23810,23805,23810,1158
|
|
20211217,1200,23810,23825,23810,23820,10876
|
|
20211217,1201,23820,23820,23805,23805,7000
|
|
20211217,1202,23805,23805,23800,23805,667
|
|
20211217,1203,23805,23810,23800,23800,4657
|
|
20211217,1204,23795,23800,23785,23785,1750
|
|
20211217,1205,23785,23790,23780,23790,2886
|
|
20211217,1206,23780,23790,23760,23760,17280
|
|
20211217,1207,23760,23775,23760,23770,15435
|
|
20211217,1208,23775,23780,23760,23770,10251
|
|
20211217,1209,23765,23775,23760,23770,22604
|
|
20211217,1210,23770,23780,23760,23780,20658
|
|
20211217,1211,23780,23785,23760,23765,9791
|
|
20211217,1212,23760,23765,23750,23750,8750
|
|
20211217,1213,23750,23755,23720,23720,87869
|
|
20211217,1214,23725,23730,23710,23730,23318
|
|
20211217,1215,23725,23735,23720,23735,9689
|
|
20211217,1216,23735,23740,23720,23725,9153
|
|
20211217,1217,23725,23725,23710,23720,18605
|
|
20211217,1218,23720,23730,23715,23730,9203
|
|
20211217,1219,23730,23735,23720,23720,7217
|
|
20211217,1220,23725,23755,23725,23750,10198
|
|
20211217,1221,23750,23760,23750,23760,15010
|
|
20211217,1222,23760,23760,23745,23750,2805
|
|
20211217,1223,23745,23750,23740,23750,13542
|
|
20211217,1224,23750,23760,23725,23725,15371
|
|
20211217,1225,23725,23735,23720,23735,2179
|
|
20211217,1226,23735,23735,23720,23720,4681
|
|
20211217,1227,23720,23725,23705,23710,19264
|
|
20211217,1228,23710,23725,23705,23715,10682
|
|
20211217,1229,23715,23735,23705,23705,74680
|
|
20211217,1230,23705,23715,23700,23710,10645
|
|
20211217,1231,23710,23715,23695,23710,17461
|
|
20211217,1232,23710,23725,23710,23725,3120
|
|
20211217,1233,23725,23725,23690,23695,13060
|
|
20211217,1234,23695,23695,23665,23675,54161
|
|
20211217,1235,23670,23685,23665,23685,23425
|
|
20211217,1236,23685,23695,23670,23675,16303
|
|
20211217,1237,23680,23685,23645,23650,59048
|
|
20211217,1238,23650,23660,23645,23655,12652
|
|
20211217,1239,23655,23665,23650,23660,4361
|
|
20211217,1240,23655,23665,23655,23655,5548
|
|
20211217,1241,23655,23665,23640,23660,17249
|
|
20211217,1242,23660,23665,23640,23645,15449
|
|
20211217,1243,23645,23660,23635,23660,7496
|
|
20211217,1244,23655,23660,23640,23655,13268
|
|
20211217,1245,23655,23660,23640,23650,22263
|
|
20211217,1246,23645,23685,23645,23675,26363
|
|
20211217,1247,23680,23690,23675,23680,21006
|
|
20211217,1248,23680,23685,23675,23675,5210
|
|
20211217,1249,23685,23685,23675,23680,17620
|
|
20211217,1250,23680,23685,23665,23665,16233
|
|
20211217,1251,23665,23670,23650,23650,15171
|
|
20211217,1252,23660,23660,23645,23650,9946
|
|
20211217,1253,23650,23655,23635,23635,22205
|
|
20211217,1254,23640,23650,23630,23630,5778
|
|
20211217,1255,23635,23655,23630,23655,12944
|
|
20211217,1256,23650,23650,23615,23615,39371
|
|
20211217,1257,23620,23620,23570,23575,112119
|
|
20211217,1258,23580,23585,23560,23570,42722
|
|
20211217,1259,23570,23585,23560,23570,68059
|
|
20211217,1300,23570,23585,23560,23575,20827
|
|
20211217,1301,23580,23590,23565,23590,28807
|
|
20211217,1302,23585,23595,23565,23565,47543
|
|
20211217,1303,23575,23580,23555,23555,37573
|
|
20211217,1304,23560,23565,23540,23545,36336
|
|
20211217,1305,23545,23555,23525,23530,31416
|
|
20211217,1306,23535,23550,23525,23540,22948
|
|
20211217,1307,23540,23560,23530,23555,44788
|
|
20211217,1308,23555,23580,23550,23580,125901
|
|
20211217,1309,23575,23580,23560,23575,86182
|
|
20211217,1310,23575,23580,23565,23565,19867
|
|
20211217,1311,23570,23575,23550,23555,23310
|
|
20211217,1312,23550,23585,23550,23580,18149
|
|
20211217,1313,23580,23590,23580,23580,11400
|
|
20211217,1314,23585,23595,23580,23580,11670
|
|
20211217,1315,23585,23595,23580,23585,12463
|
|
20211217,1316,23585,23605,23580,23605,24308
|
|
20211217,1317,23600,23605,23590,23605,38348
|
|
20211217,1318,23600,23600,23580,23590,58872
|
|
20211217,1319,23585,23585,23560,23570,52753
|
|
20211217,1320,23570,23575,23565,23565,9924
|
|
20211217,1321,23570,23575,23550,23560,11522
|
|
20211217,1322,23565,23575,23565,23575,7272
|
|
20211217,1323,23570,23585,23565,23585,42917
|
|
20211217,1324,23585,23605,23585,23600,29265
|
|
20211217,1325,23595,23595,23575,23590,15272
|
|
20211217,1326,23585,23605,23585,23600,12619
|
|
20211217,1327,23600,23610,23595,23600,15816
|
|
20211217,1328,23600,23610,23590,23610,12509
|
|
20211217,1329,23610,23615,23600,23600,30521
|
|
20211217,1330,23600,23600,23585,23590,23413
|
|
20211217,1331,23590,23600,23590,23590,13637
|
|
20211217,1332,23595,23630,23595,23630,41292
|
|
20211217,1333,23625,23635,23615,23625,59085
|
|
20211217,1334,23625,23630,23605,23630,27521
|
|
20211217,1335,23630,23645,23625,23635,34247
|
|
20211217,1336,23635,23645,23630,23645,19905
|
|
20211217,1337,23645,23645,23635,23640,20189
|
|
20211217,1338,23640,23650,23635,23645,16207
|
|
20211217,1339,23650,23665,23645,23660,4698
|
|
20211217,1340,23660,23670,23660,23660,31278
|
|
20211217,1341,23665,23675,23660,23665,16436
|
|
20211217,1342,23665,23670,23660,23665,26741
|
|
20211217,1343,23665,23700,23665,23695,118789
|
|
20211217,1344,23695,23700,23675,23680,69707
|
|
20211217,1345,23685,23685,23670,23670,10620
|
|
20211217,1346,23670,23675,23660,23665,60278
|
|
20211217,1347,23665,23670,23655,23660,30939
|
|
20211217,1348,23660,23675,23655,23660,50465
|
|
20211217,1349,23655,23675,23655,23665,22465
|
|
20211217,1350,23670,23670,23665,23670,2948
|
|
20211217,1351,23670,23705,23670,23700,32305
|
|
20211217,1352,23700,23705,23690,23705,52882
|
|
20211217,1353,23705,23720,23690,23695,57162
|
|
20211217,1354,23695,23700,23690,23690,14887
|
|
20211217,1355,23690,23700,23680,23690,16234
|
|
20211217,1356,23690,23700,23680,23700,6203
|
|
20211217,1357,23705,23755,23700,23750,60651
|
|
20211217,1358,23750,23750,23735,23750,21145
|
|
20211217,1359,23750,23765,23750,23765,28980
|
|
20211217,1400,23760,23775,23755,23765,42879
|
|
20211217,1401,23770,23800,23765,23790,75795
|
|
20211217,1402,23790,23805,23790,23800,75895
|
|
20211217,1403,23795,23800,23780,23790,39923
|
|
20211217,1404,23795,23805,23785,23790,142136
|
|
20211217,1405,23785,23790,23775,23780,73323
|
|
20211217,1406,23780,23785,23755,23770,44441
|
|
20211217,1407,23765,23790,23760,23765,33054
|
|
20211217,1408,23770,23790,23760,23790,21016
|
|
20211217,1409,23790,23800,23780,23800,30809
|
|
20211217,1410,23800,23805,23785,23785,26793
|
|
20211217,1411,23785,23795,23785,23795,5529
|
|
20211217,1412,23795,23800,23775,23785,25215
|
|
20211217,1413,23780,23780,23765,23775,15897
|
|
20211217,1414,23770,23775,23765,23770,26704
|
|
20211217,1415,23765,23765,23750,23750,57560
|
|
20211217,1416,23755,23775,23755,23770,31817
|
|
20211217,1417,23770,23780,23770,23775,23009
|
|
20211217,1418,23775,23790,23775,23775,26792
|
|
20211217,1419,23780,23790,23780,23790,12066
|
|
20211217,1420,23785,23825,23780,23820,125733
|
|
20211217,1421,23820,23825,23810,23815,14982
|
|
20211217,1422,23810,23820,23805,23805,51995
|
|
20211217,1423,23805,23805,23785,23790,21377
|
|
20211217,1424,23790,23790,23770,23775,42466
|
|
20211217,1425,23775,23785,23770,23775,20747
|
|
20211217,1426,23770,23790,23770,23790,13203
|
|
20211217,1427,23785,23795,23785,23790,11077
|
|
20211217,1428,23790,23810,23790,23805,15979
|
|
20211217,1429,23805,23805,23775,23785,41963
|
|
20211217,1430,23785,23810,23785,23805,6420
|
|
20211217,1431,23805,23815,23795,23815,42021
|
|
20211217,1432,23815,23820,23810,23810,11807
|
|
20211217,1433,23810,23815,23805,23815,5620
|
|
20211217,1434,23815,23830,23805,23815,44225
|
|
20211217,1435,23815,23815,23795,23815,44224
|
|
20211217,1436,23810,23845,23810,23845,122172
|
|
20211217,1437,23840,23870,23840,23860,77002
|
|
20211217,1438,23860,23860,23840,23850,35237
|
|
20211217,1439,23845,23850,23825,23830,16141
|
|
20211217,1440,23830,23840,23825,23835,19809
|
|
20211217,1441,23835,23840,23825,23835,3533
|
|
20211217,1442,23830,23830,23820,23825,13354
|
|
20211217,1443,23825,23835,23825,23835,6685
|
|
20211217,1444,23835,23845,23825,23830,14119
|
|
20211217,1445,23825,23840,23825,23835,5388
|
|
20211217,1446,23840,23860,23835,23850,65772
|
|
20211217,1447,23850,23855,23835,23835,42490
|
|
20211217,1448,23835,23840,23815,23815,41057
|
|
20211217,1449,23815,23820,23810,23815,46667
|
|
20211217,1450,23820,23830,23820,23830,24260
|
|
20211217,1451,23830,23855,23830,23850,29201
|
|
20211217,1452,23850,23855,23840,23855,19201
|
|
20211217,1453,23850,23865,23850,23860,14686
|
|
20211217,1454,23865,23870,23860,23870,26811
|
|
20211217,1455,23870,23880,23865,23875,16292
|
|
20211217,1456,23875,23885,23875,23880,39828
|
|
20211217,1457,23880,23880,23855,23855,58310
|
|
20211217,1458,23855,23860,23850,23855,12788
|
|
20211217,1459,23850,23850,23840,23850,13762
|
|
20211217,1500,23850,23855,23835,23855,23268
|
|
20211217,1501,23855,23870,23845,23845,30697
|
|
20211217,1502,23855,23870,23855,23865,17527
|
|
20211217,1503,23865,23865,23845,23850,4552
|
|
20211217,1504,23850,23850,23835,23840,10611
|
|
20211217,1505,23840,23850,23830,23835,15157
|
|
20211217,1506,23835,23855,23835,23855,9720
|
|
20211217,1507,23855,23855,23845,23855,6655
|
|
20211217,1508,23860,23865,23855,23855,8256
|
|
20211217,1509,23860,23865,23845,23850,7898
|
|
20211217,1510,23855,23865,23855,23860,12100
|
|
20211217,1511,23860,23875,23860,23870,43503
|
|
20211217,1512,23870,23875,23865,23870,6250
|
|
20211217,1513,23870,23875,23865,23870,14405
|
|
20211217,1514,23870,23875,23855,23865,20100
|
|
20211217,1515,23865,23875,23865,23870,13843
|
|
20211217,1516,23875,23880,23865,23880,89138
|
|
20211217,1517,23875,23885,23875,23880,43290
|
|
20211217,1518,23880,23890,23875,23890,54679
|
|
20211217,1519,23890,23900,23880,23895,40371
|
|
20211217,1520,23900,23900,23880,23890,107152
|
|
20211217,1530,23880,23880,23880,23880,120717
|