383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211230,0901,24230,24230,24140,24185,247038
|
|
20211230,0902,24175,24255,24175,24255,277129
|
|
20211230,0903,24260,24315,24260,24315,316737
|
|
20211230,0904,24315,24355,24310,24340,276391
|
|
20211230,0905,24340,24350,24295,24315,103289
|
|
20211230,0906,24320,24340,24315,24330,69778
|
|
20211230,0907,24320,24330,24255,24255,67852
|
|
20211230,0908,24260,24285,24240,24270,64519
|
|
20211230,0909,24270,24280,24230,24235,32345
|
|
20211230,0910,24230,24250,24210,24210,59490
|
|
20211230,0911,24205,24215,24165,24175,83981
|
|
20211230,0912,24175,24215,24175,24200,64776
|
|
20211230,0913,24195,24235,24185,24195,29697
|
|
20211230,0914,24195,24195,24110,24115,169053
|
|
20211230,0915,24115,24140,24085,24135,80695
|
|
20211230,0916,24135,24135,24085,24095,77429
|
|
20211230,0917,24095,24115,24070,24100,57704
|
|
20211230,0918,24100,24125,24090,24100,27179
|
|
20211230,0919,24095,24155,24090,24145,43667
|
|
20211230,0920,24150,24155,24130,24150,26544
|
|
20211230,0921,24150,24155,24125,24140,26559
|
|
20211230,0922,24145,24160,24135,24145,22194
|
|
20211230,0923,24150,24150,24105,24105,26261
|
|
20211230,0924,24115,24135,24110,24125,21274
|
|
20211230,0925,24130,24145,24125,24130,15671
|
|
20211230,0926,24135,24140,24100,24105,30812
|
|
20211230,0927,24105,24130,24100,24125,52916
|
|
20211230,0928,24125,24145,24115,24135,33821
|
|
20211230,0929,24140,24155,24135,24150,22433
|
|
20211230,0930,24150,24160,24135,24135,30603
|
|
20211230,0931,24135,24140,24105,24140,19550
|
|
20211230,0932,24135,24150,24135,24145,12155
|
|
20211230,0933,24145,24165,24130,24155,27443
|
|
20211230,0934,24150,24165,24140,24150,27675
|
|
20211230,0935,24145,24145,24105,24125,46029
|
|
20211230,0936,24120,24125,24080,24090,289566
|
|
20211230,0937,24090,24095,24055,24085,64055
|
|
20211230,0938,24080,24105,24070,24100,30315
|
|
20211230,0939,24100,24105,24085,24105,21070
|
|
20211230,0940,24110,24150,24110,24145,63526
|
|
20211230,0941,24140,24150,24135,24140,39878
|
|
20211230,0942,24140,24145,24120,24125,11716
|
|
20211230,0943,24125,24135,24100,24100,57298
|
|
20211230,0944,24105,24120,24095,24100,19921
|
|
20211230,0945,24100,24125,24080,24125,66269
|
|
20211230,0946,24125,24125,24090,24100,18577
|
|
20211230,0947,24100,24115,24085,24110,22619
|
|
20211230,0948,24105,24125,24105,24120,34340
|
|
20211230,0949,24115,24130,24090,24090,24352
|
|
20211230,0950,24110,24120,24090,24090,13653
|
|
20211230,0951,24100,24100,24075,24080,38851
|
|
20211230,0952,24080,24085,24065,24075,82369
|
|
20211230,0953,24075,24075,24040,24055,88151
|
|
20211230,0954,24065,24075,24045,24045,42540
|
|
20211230,0955,24050,24080,24050,24075,25053
|
|
20211230,0956,24075,24080,24060,24070,25582
|
|
20211230,0957,24075,24085,24065,24080,19011
|
|
20211230,0958,24085,24085,24070,24070,20292
|
|
20211230,0959,24075,24085,24070,24070,5524
|
|
20211230,1000,24070,24070,24045,24055,43826
|
|
20211230,1001,24055,24085,24045,24085,35333
|
|
20211230,1002,24085,24090,24080,24085,13901
|
|
20211230,1003,24085,24110,24080,24110,59411
|
|
20211230,1004,24105,24110,24085,24100,27412
|
|
20211230,1005,24100,24120,24100,24105,20059
|
|
20211230,1006,24110,24130,24110,24120,72851
|
|
20211230,1007,24125,24140,24125,24130,46771
|
|
20211230,1008,24130,24130,24110,24120,16296
|
|
20211230,1009,24120,24120,24100,24100,19157
|
|
20211230,1010,24105,24135,24105,24135,73748
|
|
20211230,1011,24135,24145,24130,24130,12736
|
|
20211230,1012,24135,24150,24125,24145,78934
|
|
20211230,1013,24150,24160,24140,24160,28857
|
|
20211230,1014,24160,24170,24155,24165,39562
|
|
20211230,1015,24165,24175,24155,24165,26801
|
|
20211230,1016,24160,24180,24155,24165,43225
|
|
20211230,1017,24165,24170,24160,24165,6327
|
|
20211230,1018,24165,24175,24155,24170,21870
|
|
20211230,1019,24175,24180,24165,24170,39277
|
|
20211230,1020,24165,24170,24155,24160,6497
|
|
20211230,1021,24160,24160,24140,24140,50349
|
|
20211230,1022,24145,24145,24120,24135,13067
|
|
20211230,1023,24140,24150,24135,24140,22441
|
|
20211230,1024,24130,24140,24120,24130,1474
|
|
20211230,1025,24130,24140,24130,24140,4946
|
|
20211230,1026,24140,24155,24135,24135,41708
|
|
20211230,1027,24135,24155,24135,24150,20946
|
|
20211230,1028,24150,24170,24150,24170,14734
|
|
20211230,1029,24170,24170,24165,24165,9711
|
|
20211230,1030,24165,24165,24155,24160,7451
|
|
20211230,1031,24155,24175,24155,24160,25142
|
|
20211230,1032,24165,24185,24160,24170,16233
|
|
20211230,1033,24170,24175,24165,24175,5247
|
|
20211230,1034,24175,24190,24175,24190,61274
|
|
20211230,1035,24190,24200,24180,24180,44524
|
|
20211230,1036,24175,24180,24170,24170,4087
|
|
20211230,1037,24175,24190,24175,24185,10546
|
|
20211230,1038,24190,24205,24190,24205,37027
|
|
20211230,1039,24205,24230,24200,24210,41945
|
|
20211230,1040,24215,24220,24205,24215,7823
|
|
20211230,1041,24210,24225,24200,24205,16772
|
|
20211230,1042,24200,24205,24195,24205,16678
|
|
20211230,1043,24205,24225,24200,24220,10063
|
|
20211230,1044,24220,24235,24215,24230,62023
|
|
20211230,1045,24230,24240,24225,24225,8846
|
|
20211230,1046,24225,24230,24210,24220,22955
|
|
20211230,1047,24225,24230,24210,24225,14375
|
|
20211230,1048,24230,24235,24220,24230,16028
|
|
20211230,1049,24230,24230,24215,24215,3234
|
|
20211230,1050,24215,24225,24210,24220,21561
|
|
20211230,1051,24220,24225,24210,24210,2378
|
|
20211230,1052,24215,24215,24185,24195,46231
|
|
20211230,1053,24195,24200,24190,24195,13687
|
|
20211230,1054,24200,24220,24195,24210,11049
|
|
20211230,1055,24205,24220,24200,24215,5197
|
|
20211230,1056,24210,24210,24205,24210,2796
|
|
20211230,1057,24210,24210,24190,24195,5852
|
|
20211230,1058,24195,24200,24190,24190,8870
|
|
20211230,1059,24190,24195,24185,24190,17380
|
|
20211230,1100,24190,24195,24185,24190,1209
|
|
20211230,1101,24185,24195,24185,24190,5071
|
|
20211230,1102,24185,24210,24185,24205,9870
|
|
20211230,1103,24205,24215,24195,24200,24563
|
|
20211230,1104,24195,24200,24175,24180,14056
|
|
20211230,1105,24180,24185,24175,24185,5604
|
|
20211230,1106,24180,24190,24175,24185,4851
|
|
20211230,1107,24180,24185,24170,24180,18809
|
|
20211230,1108,24180,24185,24180,24185,7746
|
|
20211230,1109,24190,24190,24180,24180,22643
|
|
20211230,1110,24185,24185,24175,24175,2481
|
|
20211230,1111,24175,24180,24150,24155,30188
|
|
20211230,1112,24150,24165,24145,24145,27436
|
|
20211230,1113,24145,24150,24135,24140,12454
|
|
20211230,1114,24145,24145,24135,24140,10205
|
|
20211230,1115,24135,24140,24130,24135,12593
|
|
20211230,1116,24140,24145,24130,24135,24263
|
|
20211230,1117,24135,24135,24115,24115,43303
|
|
20211230,1118,24115,24125,24115,24120,28937
|
|
20211230,1119,24120,24135,24120,24135,11500
|
|
20211230,1120,24130,24130,24110,24110,21040
|
|
20211230,1121,24110,24115,24105,24110,20994
|
|
20211230,1122,24110,24115,24105,24110,11377
|
|
20211230,1123,24110,24110,24095,24110,50287
|
|
20211230,1124,24110,24115,24105,24110,1175
|
|
20211230,1125,24115,24130,24115,24130,10016
|
|
20211230,1126,24125,24130,24120,24120,5218
|
|
20211230,1127,24125,24130,24120,24130,11714
|
|
20211230,1128,24125,24130,24120,24125,10330
|
|
20211230,1129,24125,24130,24120,24125,4710
|
|
20211230,1130,24125,24125,24115,24115,15637
|
|
20211230,1131,24120,24120,24110,24110,21562
|
|
20211230,1132,24110,24115,24105,24110,19581
|
|
20211230,1133,24110,24115,24105,24110,35126
|
|
20211230,1134,24110,24110,24100,24105,9939
|
|
20211230,1135,24105,24110,24100,24100,13024
|
|
20211230,1136,24105,24105,24085,24090,55755
|
|
20211230,1137,24085,24100,24080,24095,49846
|
|
20211230,1138,24095,24105,24095,24105,4456
|
|
20211230,1139,24110,24110,24105,24105,4041
|
|
20211230,1140,24105,24110,24105,24110,2173
|
|
20211230,1141,24105,24110,24095,24105,22575
|
|
20211230,1142,24100,24105,24100,24105,3089
|
|
20211230,1143,24105,24120,24100,24120,7028
|
|
20211230,1144,24115,24115,24110,24115,27544
|
|
20211230,1145,24115,24120,24110,24110,15311
|
|
20211230,1146,24110,24110,24075,24080,63843
|
|
20211230,1147,24080,24080,24060,24070,44729
|
|
20211230,1148,24070,24070,24060,24065,10495
|
|
20211230,1149,24070,24075,24060,24065,10915
|
|
20211230,1150,24060,24070,24060,24060,18766
|
|
20211230,1151,24060,24060,24045,24045,112891
|
|
20211230,1152,24040,24045,24025,24025,113838
|
|
20211230,1153,24030,24030,24010,24010,88577
|
|
20211230,1154,24005,24015,23990,24000,127688
|
|
20211230,1155,24000,24005,23980,23995,74915
|
|
20211230,1156,24000,24000,23970,23975,74962
|
|
20211230,1157,23975,23985,23955,23980,57100
|
|
20211230,1158,23980,23985,23970,23980,13658
|
|
20211230,1159,23980,23985,23975,23980,24758
|
|
20211230,1200,23980,23980,23965,23970,39168
|
|
20211230,1201,23975,23980,23970,23970,15322
|
|
20211230,1202,23970,23975,23945,23960,64530
|
|
20211230,1203,23960,23960,23945,23945,33605
|
|
20211230,1204,23950,23980,23945,23975,28927
|
|
20211230,1205,23975,23980,23970,23975,34448
|
|
20211230,1206,23980,23980,23950,23960,32559
|
|
20211230,1207,23965,23965,23950,23955,8879
|
|
20211230,1208,23955,23965,23955,23960,7848
|
|
20211230,1209,23960,23970,23950,23955,20242
|
|
20211230,1210,23950,23965,23945,23960,13737
|
|
20211230,1211,23965,23965,23950,23955,3479
|
|
20211230,1212,23955,23960,23950,23960,3667
|
|
20211230,1213,23955,23960,23920,23920,77348
|
|
20211230,1214,23920,23920,23890,23895,208384
|
|
20211230,1215,23895,23905,23890,23900,23661
|
|
20211230,1216,23900,23920,23900,23920,10788
|
|
20211230,1217,23915,23930,23910,23910,43921
|
|
20211230,1218,23910,23920,23905,23915,28435
|
|
20211230,1219,23915,23920,23905,23910,21346
|
|
20211230,1220,23910,23930,23910,23925,18410
|
|
20211230,1221,23925,23935,23925,23930,37140
|
|
20211230,1222,23930,23935,23920,23935,38111
|
|
20211230,1223,23935,23940,23925,23930,33623
|
|
20211230,1224,23930,23935,23925,23930,10111
|
|
20211230,1225,23925,23930,23925,23930,7186
|
|
20211230,1226,23925,23930,23920,23920,25536
|
|
20211230,1227,23920,23920,23900,23905,71337
|
|
20211230,1228,23905,23910,23880,23885,108635
|
|
20211230,1229,23885,23905,23885,23905,12672
|
|
20211230,1230,23900,23905,23885,23890,14405
|
|
20211230,1231,23890,23920,23890,23920,36317
|
|
20211230,1232,23920,23925,23915,23920,10868
|
|
20211230,1233,23920,23925,23910,23920,25725
|
|
20211230,1234,23920,23920,23910,23915,22183
|
|
20211230,1235,23915,23915,23895,23895,26040
|
|
20211230,1236,23900,23905,23895,23900,25897
|
|
20211230,1237,23900,23905,23890,23890,18126
|
|
20211230,1238,23890,23895,23885,23890,23250
|
|
20211230,1239,23895,23895,23875,23875,86831
|
|
20211230,1240,23875,23890,23870,23890,247981
|
|
20211230,1241,23890,23895,23875,23885,46654
|
|
20211230,1242,23885,23900,23880,23895,36905
|
|
20211230,1243,23890,23895,23890,23895,45310
|
|
20211230,1244,23900,23905,23900,23905,63518
|
|
20211230,1245,23905,23915,23905,23915,59926
|
|
20211230,1246,23915,23930,23900,23925,44492
|
|
20211230,1247,23925,23930,23920,23925,50635
|
|
20211230,1248,23925,23930,23920,23920,9951
|
|
20211230,1249,23925,23935,23920,23925,39223
|
|
20211230,1250,23920,23925,23915,23915,10156
|
|
20211230,1251,23915,23915,23915,23915,8150
|
|
20211230,1252,23915,23930,23915,23925,4094
|
|
20211230,1253,23925,23930,23915,23915,6688
|
|
20211230,1254,23915,23915,23910,23915,24995
|
|
20211230,1255,23910,23910,23900,23910,29470
|
|
20211230,1256,23910,23910,23900,23900,18443
|
|
20211230,1257,23905,23910,23900,23900,18598
|
|
20211230,1258,23905,23905,23885,23890,36579
|
|
20211230,1259,23890,23900,23890,23890,27415
|
|
20211230,1300,23890,23900,23890,23890,3793
|
|
20211230,1301,23895,23910,23895,23905,16955
|
|
20211230,1302,23905,23915,23900,23915,35344
|
|
20211230,1303,23915,23920,23905,23905,5937
|
|
20211230,1304,23910,23915,23885,23885,24110
|
|
20211230,1305,23890,23890,23875,23885,37390
|
|
20211230,1306,23885,23895,23885,23890,5526
|
|
20211230,1307,23895,23900,23890,23890,6559
|
|
20211230,1308,23890,23895,23885,23890,1487
|
|
20211230,1309,23890,23895,23885,23885,9172
|
|
20211230,1310,23885,23895,23885,23895,8073
|
|
20211230,1311,23895,23900,23895,23895,1508
|
|
20211230,1312,23900,23910,23900,23905,16093
|
|
20211230,1313,23910,23915,23900,23905,7578
|
|
20211230,1314,23905,23930,23905,23925,73521
|
|
20211230,1315,23920,23925,23915,23925,9570
|
|
20211230,1316,23920,23930,23915,23920,17604
|
|
20211230,1317,23920,23925,23915,23920,9542
|
|
20211230,1318,23920,23920,23905,23915,12871
|
|
20211230,1319,23915,23935,23915,23935,61632
|
|
20211230,1320,23935,23935,23920,23925,23356
|
|
20211230,1321,23920,23940,23920,23935,22313
|
|
20211230,1322,23940,23955,23930,23950,86570
|
|
20211230,1323,23950,23955,23940,23945,45811
|
|
20211230,1324,23945,23945,23935,23945,10688
|
|
20211230,1325,23940,23945,23930,23935,2056
|
|
20211230,1326,23940,23950,23940,23945,8519
|
|
20211230,1327,23945,23945,23940,23940,5817
|
|
20211230,1328,23940,23950,23935,23935,14663
|
|
20211230,1329,23935,23935,23925,23930,16025
|
|
20211230,1330,23930,23940,23930,23935,18714
|
|
20211230,1331,23935,23935,23920,23930,7539
|
|
20211230,1332,23925,23930,23920,23925,13375
|
|
20211230,1333,23925,23925,23915,23920,2870
|
|
20211230,1334,23925,23930,23920,23925,10161
|
|
20211230,1335,23925,23925,23895,23895,53466
|
|
20211230,1336,23895,23905,23890,23900,7040
|
|
20211230,1337,23900,23915,23900,23905,13680
|
|
20211230,1338,23910,23920,23910,23915,9910
|
|
20211230,1339,23915,23915,23905,23905,7709
|
|
20211230,1340,23905,23915,23905,23910,7590
|
|
20211230,1341,23910,23925,23910,23920,12401
|
|
20211230,1342,23925,23935,23920,23930,26589
|
|
20211230,1343,23935,23945,23930,23940,18426
|
|
20211230,1344,23945,23950,23940,23940,18626
|
|
20211230,1345,23940,23940,23930,23935,11385
|
|
20211230,1346,23940,23945,23930,23935,14659
|
|
20211230,1347,23935,23935,23920,23920,3972
|
|
20211230,1348,23920,23930,23920,23925,9398
|
|
20211230,1349,23930,23930,23925,23930,18352
|
|
20211230,1350,23930,23930,23920,23925,3953
|
|
20211230,1351,23920,23925,23915,23915,19528
|
|
20211230,1352,23920,23930,23915,23930,2664
|
|
20211230,1353,23935,23945,23930,23945,5437
|
|
20211230,1354,23940,23950,23930,23935,28460
|
|
20211230,1355,23930,23940,23930,23940,133419
|
|
20211230,1356,23935,23945,23935,23940,3862
|
|
20211230,1357,23945,23945,23935,23935,3734
|
|
20211230,1358,23935,23945,23925,23940,55853
|
|
20211230,1359,23940,23960,23940,23955,52907
|
|
20211230,1400,23955,23955,23940,23945,5750
|
|
20211230,1401,23945,23955,23945,23945,11366
|
|
20211230,1402,23940,23945,23920,23925,50083
|
|
20211230,1403,23925,23930,23920,23925,32548
|
|
20211230,1404,23925,23930,23920,23925,23153
|
|
20211230,1405,23925,23930,23925,23930,1474
|
|
20211230,1406,23925,23930,23910,23915,28040
|
|
20211230,1407,23915,23925,23915,23920,9538
|
|
20211230,1408,23920,23920,23905,23910,16120
|
|
20211230,1409,23915,23925,23910,23920,21672
|
|
20211230,1410,23920,23925,23915,23925,714
|
|
20211230,1411,23925,23930,23920,23925,7164
|
|
20211230,1412,23925,23925,23920,23920,9648
|
|
20211230,1413,23920,23925,23920,23925,20983
|
|
20211230,1414,23925,23930,23910,23915,14061
|
|
20211230,1415,23915,23915,23905,23905,7344
|
|
20211230,1416,23910,23935,23905,23930,35238
|
|
20211230,1417,23930,23950,23930,23950,49604
|
|
20211230,1418,23945,23980,23945,23975,140197
|
|
20211230,1419,23980,24000,23980,23995,89437
|
|
20211230,1420,23990,24000,23980,23985,42738
|
|
20211230,1421,23990,23990,23980,23980,43696
|
|
20211230,1422,23980,23980,23950,23955,80167
|
|
20211230,1423,23955,23960,23935,23945,40777
|
|
20211230,1424,23945,23945,23930,23930,184916
|
|
20211230,1425,23930,23940,23930,23940,4826
|
|
20211230,1426,23940,23945,23920,23920,153742
|
|
20211230,1427,23920,23925,23910,23920,86785
|
|
20211230,1428,23920,23920,23905,23910,22934
|
|
20211230,1429,23910,23915,23885,23885,103092
|
|
20211230,1430,23885,23895,23875,23890,39972
|
|
20211230,1431,23885,23890,23865,23880,94497
|
|
20211230,1432,23880,23890,23880,23890,17333
|
|
20211230,1433,23890,23905,23885,23895,40671
|
|
20211230,1434,23900,23905,23895,23900,15493
|
|
20211230,1435,23900,23900,23885,23895,40636
|
|
20211230,1436,23895,23895,23870,23885,33509
|
|
20211230,1437,23880,23900,23880,23890,10958
|
|
20211230,1438,23900,23910,23895,23900,60058
|
|
20211230,1439,23900,23900,23875,23885,37376
|
|
20211230,1440,23885,23890,23875,23880,16672
|
|
20211230,1441,23880,23890,23880,23880,11527
|
|
20211230,1442,23880,23885,23860,23865,46951
|
|
20211230,1443,23870,23875,23840,23845,150959
|
|
20211230,1444,23845,23875,23845,23870,46715
|
|
20211230,1445,23870,23885,23865,23875,41914
|
|
20211230,1446,23880,23895,23880,23890,33960
|
|
20211230,1447,23885,23885,23870,23875,7143
|
|
20211230,1448,23880,23885,23875,23875,9119
|
|
20211230,1449,23880,23885,23865,23875,12580
|
|
20211230,1450,23875,23880,23860,23880,9407
|
|
20211230,1451,23875,23875,23865,23870,17714
|
|
20211230,1452,23865,23880,23865,23870,17239
|
|
20211230,1453,23875,23885,23870,23880,10100
|
|
20211230,1454,23880,23885,23865,23870,26419
|
|
20211230,1455,23865,23885,23865,23880,11632
|
|
20211230,1456,23880,23890,23870,23875,13872
|
|
20211230,1457,23880,23885,23855,23860,12779
|
|
20211230,1458,23865,23865,23820,23835,146951
|
|
20211230,1459,23835,23845,23830,23835,20514
|
|
20211230,1500,23840,23840,23810,23815,36927
|
|
20211230,1501,23815,23835,23815,23830,32390
|
|
20211230,1502,23830,23845,23825,23835,48231
|
|
20211230,1503,23840,23840,23830,23835,55095
|
|
20211230,1504,23835,23835,23820,23820,49927
|
|
20211230,1505,23820,23835,23815,23830,67147
|
|
20211230,1506,23830,23830,23805,23810,36574
|
|
20211230,1507,23815,23830,23805,23825,77731
|
|
20211230,1508,23820,23825,23815,23825,27875
|
|
20211230,1509,23830,23840,23830,23835,29936
|
|
20211230,1510,23835,23835,23825,23825,5118
|
|
20211230,1511,23825,23840,23815,23835,17020
|
|
20211230,1512,23840,23840,23830,23835,11781
|
|
20211230,1513,23835,23840,23830,23840,56131
|
|
20211230,1514,23840,23855,23835,23855,47915
|
|
20211230,1515,23855,23880,23855,23870,102262
|
|
20211230,1516,23870,23875,23850,23860,32865
|
|
20211230,1517,23865,23870,23850,23855,43220
|
|
20211230,1518,23855,23870,23855,23865,94684
|
|
20211230,1519,23865,23870,23855,23865,108977
|
|
20211230,1520,23865,23880,23860,23865,152664
|
|
20211230,1530,23870,23870,23870,23870,246504
|