383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211209,0901,23870,23945,23870,23935,357632
|
|
20211209,0902,23935,24015,23920,23930,252013
|
|
20211209,0903,23920,23970,23910,23930,120263
|
|
20211209,0904,23925,23940,23880,23885,124885
|
|
20211209,0905,23880,23885,23850,23870,110210
|
|
20211209,0906,23870,23900,23815,23825,105850
|
|
20211209,0907,23825,23845,23795,23815,95766
|
|
20211209,0908,23805,23830,23800,23805,42362
|
|
20211209,0909,23805,23805,23760,23765,74883
|
|
20211209,0910,23765,23830,23760,23815,63146
|
|
20211209,0911,23820,23880,23800,23860,54923
|
|
20211209,0912,23860,23915,23850,23905,70160
|
|
20211209,0913,23900,23930,23865,23875,138044
|
|
20211209,0914,23875,23905,23860,23900,25647
|
|
20211209,0915,23900,23905,23860,23885,37284
|
|
20211209,0916,23885,23900,23860,23865,19866
|
|
20211209,0917,23865,23870,23825,23855,60617
|
|
20211209,0918,23850,23855,23830,23855,24514
|
|
20211209,0919,23860,23860,23835,23845,18674
|
|
20211209,0920,23850,23900,23850,23860,103205
|
|
20211209,0921,23855,23900,23845,23890,60206
|
|
20211209,0922,23890,23915,23870,23885,68448
|
|
20211209,0923,23890,23890,23860,23875,20275
|
|
20211209,0924,23870,23885,23845,23885,14554
|
|
20211209,0925,23875,23895,23865,23885,32713
|
|
20211209,0926,23890,23890,23865,23870,21478
|
|
20211209,0927,23870,23900,23860,23890,26623
|
|
20211209,0928,23895,23895,23875,23895,7497
|
|
20211209,0929,23890,23940,23885,23920,63390
|
|
20211209,0930,23920,23950,23910,23920,84060
|
|
20211209,0931,23920,23990,23915,23985,131254
|
|
20211209,0932,23980,24030,23970,24015,159716
|
|
20211209,0933,24020,24035,24000,24005,104483
|
|
20211209,0934,24010,24040,23995,24040,48791
|
|
20211209,0935,24040,24065,24035,24050,102153
|
|
20211209,0936,24050,24065,24035,24050,47515
|
|
20211209,0937,24055,24060,24010,24020,63612
|
|
20211209,0938,24020,24025,24000,24015,45298
|
|
20211209,0939,24015,24020,23980,24000,58237
|
|
20211209,0940,23995,24025,23995,24025,54529
|
|
20211209,0941,24025,24045,24015,24045,61523
|
|
20211209,0942,24040,24045,24010,24010,18280
|
|
20211209,0943,24015,24020,24000,24020,12766
|
|
20211209,0944,24015,24040,24010,24030,44137
|
|
20211209,0945,24030,24075,24025,24070,47012
|
|
20211209,0946,24065,24090,24045,24070,125611
|
|
20211209,0947,24060,24085,24060,24075,49834
|
|
20211209,0948,24080,24095,24040,24050,64315
|
|
20211209,0949,24050,24070,24035,24055,24098
|
|
20211209,0950,24050,24065,24030,24060,28729
|
|
20211209,0951,24060,24085,24055,24070,9864
|
|
20211209,0952,24070,24070,24050,24055,27538
|
|
20211209,0953,24050,24065,24050,24065,6224
|
|
20211209,0954,24060,24085,24060,24075,19964
|
|
20211209,0955,24075,24080,24060,24080,9986
|
|
20211209,0956,24075,24110,24075,24085,174761
|
|
20211209,0957,24085,24110,24080,24110,35533
|
|
20211209,0958,24105,24105,24080,24080,69513
|
|
20211209,0959,24085,24095,24075,24090,27006
|
|
20211209,1000,24085,24095,24080,24085,10516
|
|
20211209,1001,24080,24095,24075,24075,48291
|
|
20211209,1002,24085,24090,24030,24045,97244
|
|
20211209,1003,24055,24085,24055,24085,30162
|
|
20211209,1004,24080,24085,24060,24065,22426
|
|
20211209,1005,24070,24080,24035,24050,41211
|
|
20211209,1006,24055,24060,24020,24045,41687
|
|
20211209,1007,24045,24055,24035,24045,37160
|
|
20211209,1008,24045,24060,24035,24050,44360
|
|
20211209,1009,24055,24055,24025,24025,23548
|
|
20211209,1010,24030,24035,24000,24010,45710
|
|
20211209,1011,24010,24035,24000,24025,123513
|
|
20211209,1012,24025,24035,24015,24030,87112
|
|
20211209,1013,24030,24045,24025,24030,57980
|
|
20211209,1014,24030,24040,24015,24030,73312
|
|
20211209,1015,24030,24045,24020,24040,38288
|
|
20211209,1016,24035,24070,24035,24065,124997
|
|
20211209,1017,24065,24075,24060,24075,109070
|
|
20211209,1018,24075,24110,24070,24095,181365
|
|
20211209,1019,24085,24105,24075,24100,81667
|
|
20211209,1020,24100,24130,24095,24125,122075
|
|
20211209,1021,24125,24130,24105,24120,45835
|
|
20211209,1022,24120,24125,24100,24110,47262
|
|
20211209,1023,24115,24115,24075,24080,62810
|
|
20211209,1024,24080,24110,24075,24110,40035
|
|
20211209,1025,24110,24125,24095,24110,73270
|
|
20211209,1026,24110,24125,24105,24120,69507
|
|
20211209,1027,24125,24135,24110,24120,83109
|
|
20211209,1028,24120,24120,24095,24100,20819
|
|
20211209,1029,24100,24115,24095,24110,36351
|
|
20211209,1030,24110,24115,24100,24110,5360
|
|
20211209,1031,24110,24115,24100,24105,35977
|
|
20211209,1032,24100,24110,24085,24100,35892
|
|
20211209,1033,24105,24125,24090,24125,20573
|
|
20211209,1034,24120,24140,24100,24100,117819
|
|
20211209,1035,24105,24110,24080,24080,88269
|
|
20211209,1036,24085,24105,24075,24095,17167
|
|
20211209,1037,24100,24120,24095,24115,7113
|
|
20211209,1038,24115,24135,24110,24135,45549
|
|
20211209,1039,24135,24150,24125,24145,64550
|
|
20211209,1040,24145,24145,24125,24135,26194
|
|
20211209,1041,24140,24145,24120,24130,26485
|
|
20211209,1042,24125,24130,24105,24105,18998
|
|
20211209,1043,24110,24115,24080,24080,64789
|
|
20211209,1044,24085,24090,24050,24060,56489
|
|
20211209,1045,24060,24085,24040,24080,29543
|
|
20211209,1046,24080,24085,24050,24060,31628
|
|
20211209,1047,24060,24070,24035,24050,39913
|
|
20211209,1048,24050,24050,24025,24030,29926
|
|
20211209,1049,24025,24035,24020,24035,32722
|
|
20211209,1050,24030,24055,24025,24050,49926
|
|
20211209,1051,24045,24050,24030,24035,17686
|
|
20211209,1052,24040,24060,24035,24060,6781
|
|
20211209,1053,24060,24065,24030,24035,34708
|
|
20211209,1054,24035,24040,24005,24010,65373
|
|
20211209,1055,24010,24015,23980,24005,70744
|
|
20211209,1056,24015,24030,24005,24025,39955
|
|
20211209,1057,24020,24025,24010,24020,19113
|
|
20211209,1058,24020,24040,24020,24040,41580
|
|
20211209,1059,24035,24045,24010,24030,10502
|
|
20211209,1100,24025,24045,24020,24040,13771
|
|
20211209,1101,24045,24050,24035,24050,46647
|
|
20211209,1102,24045,24055,24045,24050,36526
|
|
20211209,1103,24050,24050,24035,24040,33181
|
|
20211209,1104,24050,24050,24010,24015,43463
|
|
20211209,1105,24015,24030,24010,24020,25575
|
|
20211209,1106,24020,24030,24000,24025,55641
|
|
20211209,1107,24030,24040,24020,24035,20730
|
|
20211209,1108,24040,24040,24025,24025,2477
|
|
20211209,1109,24025,24030,23995,24005,45906
|
|
20211209,1110,24005,24005,23975,23990,63992
|
|
20211209,1111,23985,23985,23940,23940,65123
|
|
20211209,1112,23950,23970,23950,23970,31739
|
|
20211209,1113,23970,23975,23950,23955,21488
|
|
20211209,1114,23955,23965,23925,23940,38676
|
|
20211209,1115,23940,23965,23935,23950,45396
|
|
20211209,1116,23955,23965,23945,23950,18728
|
|
20211209,1117,23955,23965,23950,23950,19761
|
|
20211209,1118,23950,23960,23935,23945,20760
|
|
20211209,1119,23940,23945,23920,23945,56788
|
|
20211209,1120,23940,23940,23920,23935,36065
|
|
20211209,1121,23935,23935,23915,23920,9996
|
|
20211209,1122,23920,23955,23895,23940,77914
|
|
20211209,1123,23935,23955,23935,23950,25255
|
|
20211209,1124,23950,23960,23940,23945,10429
|
|
20211209,1125,23945,23960,23940,23950,19224
|
|
20211209,1126,23955,23965,23940,23960,21612
|
|
20211209,1127,23960,24010,23955,24010,90035
|
|
20211209,1128,24010,24040,24005,24040,59302
|
|
20211209,1129,24035,24045,24025,24040,56370
|
|
20211209,1130,24040,24060,24040,24055,52009
|
|
20211209,1131,24050,24055,24035,24035,41785
|
|
20211209,1132,24030,24050,24025,24050,23409
|
|
20211209,1133,24040,24050,24025,24035,62895
|
|
20211209,1134,24030,24040,24025,24040,119319
|
|
20211209,1135,24040,24055,24035,24055,67065
|
|
20211209,1136,24055,24075,24050,24065,65422
|
|
20211209,1137,24065,24080,24060,24060,19238
|
|
20211209,1138,24060,24065,24045,24045,19968
|
|
20211209,1139,24045,24050,24040,24045,9581
|
|
20211209,1140,24045,24045,24025,24030,15214
|
|
20211209,1141,24030,24060,24030,24050,12491
|
|
20211209,1142,24055,24060,24040,24045,23370
|
|
20211209,1143,24045,24055,24040,24050,1884
|
|
20211209,1144,24045,24055,24040,24040,3864
|
|
20211209,1145,24040,24045,24030,24040,3755
|
|
20211209,1146,24035,24070,24035,24065,47964
|
|
20211209,1147,24065,24080,24055,24075,15597
|
|
20211209,1148,24075,24075,24050,24055,19803
|
|
20211209,1149,24055,24070,24055,24060,8180
|
|
20211209,1150,24055,24075,24055,24065,3059
|
|
20211209,1151,24065,24075,24055,24070,20229
|
|
20211209,1152,24070,24075,24065,24070,10220
|
|
20211209,1153,24075,24085,24065,24080,25858
|
|
20211209,1154,24085,24095,24070,24070,16564
|
|
20211209,1155,24075,24075,24060,24060,8920
|
|
20211209,1156,24060,24060,24045,24050,22892
|
|
20211209,1157,24060,24075,24060,24065,10291
|
|
20211209,1158,24065,24065,24045,24050,17476
|
|
20211209,1159,24055,24055,24035,24045,8260
|
|
20211209,1200,24045,24045,24025,24040,4696
|
|
20211209,1201,24040,24055,24040,24050,7227
|
|
20211209,1202,24050,24070,24045,24070,28707
|
|
20211209,1203,24070,24075,24055,24075,12574
|
|
20211209,1204,24080,24090,24065,24080,23893
|
|
20211209,1205,24080,24080,24060,24075,68619
|
|
20211209,1206,24070,24085,24065,24080,49040
|
|
20211209,1207,24080,24080,24070,24070,8685
|
|
20211209,1208,24070,24080,24065,24075,2730
|
|
20211209,1209,24075,24080,24070,24070,4912
|
|
20211209,1210,24070,24085,24070,24085,13961
|
|
20211209,1211,24075,24080,24075,24075,4213
|
|
20211209,1212,24080,24105,24075,24105,100568
|
|
20211209,1213,24105,24110,24095,24110,22170
|
|
20211209,1214,24115,24115,24090,24095,28303
|
|
20211209,1215,24095,24100,24085,24085,3882
|
|
20211209,1216,24085,24095,24080,24090,8379
|
|
20211209,1217,24090,24095,24085,24090,5062
|
|
20211209,1218,24090,24095,24065,24070,14594
|
|
20211209,1219,24075,24080,24065,24070,51158
|
|
20211209,1220,24075,24080,24065,24075,31852
|
|
20211209,1221,24075,24080,24070,24075,33562
|
|
20211209,1222,24080,24080,24060,24065,29572
|
|
20211209,1223,24065,24070,24055,24065,16123
|
|
20211209,1224,24065,24075,24060,24075,14011
|
|
20211209,1225,24070,24075,24035,24045,31458
|
|
20211209,1226,24045,24045,24015,24020,31345
|
|
20211209,1227,24015,24025,24005,24025,25962
|
|
20211209,1228,24020,24025,24010,24020,7574
|
|
20211209,1229,24020,24030,24015,24015,16215
|
|
20211209,1230,24020,24035,24015,24035,25310
|
|
20211209,1231,24030,24060,24025,24050,26969
|
|
20211209,1232,24055,24060,24050,24060,18342
|
|
20211209,1233,24060,24080,24060,24070,70402
|
|
20211209,1234,24080,24085,24070,24080,14624
|
|
20211209,1235,24080,24085,24065,24070,4580
|
|
20211209,1236,24070,24075,24065,24070,2008
|
|
20211209,1237,24070,24075,24060,24065,18131
|
|
20211209,1238,24070,24070,24060,24070,5774
|
|
20211209,1239,24060,24070,24055,24060,3586
|
|
20211209,1240,24055,24055,24035,24035,24578
|
|
20211209,1241,24040,24040,24015,24020,47566
|
|
20211209,1242,24015,24025,24015,24015,17601
|
|
20211209,1243,24015,24025,24005,24025,20149
|
|
20211209,1244,24025,24030,24000,24000,12557
|
|
20211209,1245,24000,24005,23995,24000,57343
|
|
20211209,1246,24000,24000,23995,23995,9237
|
|
20211209,1247,24000,24020,23995,24015,4713
|
|
20211209,1248,24015,24015,23995,24000,15400
|
|
20211209,1249,24000,24005,23980,23990,19193
|
|
20211209,1250,23980,23990,23965,23985,28947
|
|
20211209,1251,23985,24005,23985,24000,30864
|
|
20211209,1252,23995,24000,23985,23995,32568
|
|
20211209,1253,23995,23995,23955,23955,18305
|
|
20211209,1254,23965,23975,23960,23970,6669
|
|
20211209,1255,23975,23995,23975,23995,6219
|
|
20211209,1256,23995,24010,23990,24005,105042
|
|
20211209,1257,24005,24020,23990,24000,81921
|
|
20211209,1258,24000,24000,23970,23970,72596
|
|
20211209,1259,23975,23975,23930,23930,56480
|
|
20211209,1300,23945,23960,23925,23930,30856
|
|
20211209,1301,23920,23940,23920,23935,37733
|
|
20211209,1302,23940,23950,23920,23925,35026
|
|
20211209,1303,23925,23940,23905,23935,30710
|
|
20211209,1304,23935,23940,23920,23930,46338
|
|
20211209,1305,23930,23955,23930,23940,70361
|
|
20211209,1306,23940,23960,23930,23960,46304
|
|
20211209,1307,23960,23975,23950,23970,96273
|
|
20211209,1308,23970,23975,23950,23960,11839
|
|
20211209,1309,23960,23970,23955,23955,19321
|
|
20211209,1310,23955,23955,23940,23955,23159
|
|
20211209,1311,23950,23960,23930,23935,51268
|
|
20211209,1312,23930,23945,23925,23940,46690
|
|
20211209,1313,23940,23955,23940,23950,14911
|
|
20211209,1314,23945,23950,23905,23910,37785
|
|
20211209,1315,23910,23915,23895,23905,46096
|
|
20211209,1316,23905,23925,23900,23910,37087
|
|
20211209,1317,23910,23910,23880,23895,51452
|
|
20211209,1318,23895,23930,23895,23920,31927
|
|
20211209,1319,23925,23940,23925,23930,16053
|
|
20211209,1320,23925,23930,23905,23920,19638
|
|
20211209,1321,23915,23930,23900,23915,16472
|
|
20211209,1322,23910,23910,23895,23900,7573
|
|
20211209,1323,23895,23930,23885,23925,12384
|
|
20211209,1324,23920,23945,23920,23930,23844
|
|
20211209,1325,23940,23965,23935,23955,26288
|
|
20211209,1326,23955,23955,23940,23950,18489
|
|
20211209,1327,23950,23955,23940,23945,9824
|
|
20211209,1328,23945,23955,23930,23950,14034
|
|
20211209,1329,23950,23960,23950,23955,3861
|
|
20211209,1330,23960,23970,23945,23950,53959
|
|
20211209,1331,23945,23965,23940,23965,15293
|
|
20211209,1332,23960,23965,23950,23950,12332
|
|
20211209,1333,23950,23950,23930,23935,12154
|
|
20211209,1334,23940,23970,23940,23950,15310
|
|
20211209,1335,23950,23965,23950,23955,2398
|
|
20211209,1336,23955,23960,23950,23955,3154
|
|
20211209,1337,23955,24000,23955,23995,46096
|
|
20211209,1338,23995,24000,23975,23990,28658
|
|
20211209,1339,23990,24005,23985,23985,26195
|
|
20211209,1340,23985,24000,23980,24000,29668
|
|
20211209,1341,24000,24005,23980,23990,35056
|
|
20211209,1342,23990,23990,23965,23980,6265
|
|
20211209,1343,23980,23980,23970,23970,5956
|
|
20211209,1344,23965,23980,23955,23970,23290
|
|
20211209,1345,23965,23975,23965,23965,5254
|
|
20211209,1346,23965,23980,23945,23955,29701
|
|
20211209,1347,23955,23960,23940,23940,7782
|
|
20211209,1348,23940,23940,23925,23940,36101
|
|
20211209,1349,23935,23945,23930,23935,3428
|
|
20211209,1350,23930,23940,23920,23930,31222
|
|
20211209,1351,23930,23955,23930,23940,8946
|
|
20211209,1352,23935,23935,23925,23925,12313
|
|
20211209,1353,23935,23935,23910,23915,49032
|
|
20211209,1354,23920,23945,23920,23935,38535
|
|
20211209,1355,23935,23940,23925,23935,4944
|
|
20211209,1356,23935,23935,23920,23920,5213
|
|
20211209,1357,23915,23915,23890,23890,35955
|
|
20211209,1358,23895,23905,23855,23865,42639
|
|
20211209,1359,23860,23875,23845,23870,44118
|
|
20211209,1400,23870,23875,23860,23870,13912
|
|
20211209,1401,23865,23895,23850,23880,18857
|
|
20211209,1402,23885,23900,23880,23900,15582
|
|
20211209,1403,23900,23905,23880,23880,36910
|
|
20211209,1404,23890,23905,23885,23895,11143
|
|
20211209,1405,23890,23935,23890,23920,83393
|
|
20211209,1406,23915,23935,23910,23935,37611
|
|
20211209,1407,23930,23940,23915,23925,51730
|
|
20211209,1408,23930,23935,23920,23920,26264
|
|
20211209,1409,23925,23925,23905,23910,21872
|
|
20211209,1410,23910,23940,23900,23935,31607
|
|
20211209,1411,23940,23980,23930,23975,152812
|
|
20211209,1412,23975,23990,23965,23975,59602
|
|
20211209,1413,23970,23980,23965,23980,48989
|
|
20211209,1414,23975,23980,23960,23965,37817
|
|
20211209,1415,23960,23985,23955,23975,23507
|
|
20211209,1416,23970,23995,23970,23975,25606
|
|
20211209,1417,23975,23975,23960,23970,7234
|
|
20211209,1418,23970,23970,23945,23955,24731
|
|
20211209,1419,23960,23980,23960,23975,13812
|
|
20211209,1420,23970,23980,23965,23970,1604
|
|
20211209,1421,23970,23985,23965,23985,33826
|
|
20211209,1422,23990,23990,23960,23965,10899
|
|
20211209,1423,23965,23980,23955,23975,15207
|
|
20211209,1424,23970,23975,23955,23960,10614
|
|
20211209,1425,23960,23965,23935,23940,14685
|
|
20211209,1426,23945,23955,23940,23950,14505
|
|
20211209,1427,23945,23975,23940,23975,27375
|
|
20211209,1428,23970,23990,23965,23980,23685
|
|
20211209,1429,23975,23980,23965,23965,6995
|
|
20211209,1430,23970,23980,23955,23970,21946
|
|
20211209,1431,23975,24015,23965,24015,100403
|
|
20211209,1432,24010,24055,24010,24045,97636
|
|
20211209,1433,24045,24050,24030,24040,53364
|
|
20211209,1434,24040,24065,24040,24045,74426
|
|
20211209,1435,24045,24050,24035,24050,40723
|
|
20211209,1436,24050,24075,24050,24065,58069
|
|
20211209,1437,24065,24065,24035,24035,36772
|
|
20211209,1438,24035,24050,24030,24035,39760
|
|
20211209,1439,24030,24045,24025,24035,20297
|
|
20211209,1440,24030,24050,24030,24045,13503
|
|
20211209,1441,24045,24050,24035,24035,13607
|
|
20211209,1442,24035,24045,24020,24025,22023
|
|
20211209,1443,24025,24035,24025,24035,11822
|
|
20211209,1444,24035,24045,24030,24035,19990
|
|
20211209,1445,24040,24045,24025,24030,16281
|
|
20211209,1446,24030,24035,24015,24025,29007
|
|
20211209,1447,24030,24030,24015,24020,54584
|
|
20211209,1448,24020,24030,24015,24025,17250
|
|
20211209,1449,24030,24045,24025,24035,34916
|
|
20211209,1450,24035,24040,24025,24040,12235
|
|
20211209,1451,24040,24040,24020,24035,18841
|
|
20211209,1452,24035,24045,24035,24045,10508
|
|
20211209,1453,24045,24050,24030,24050,23057
|
|
20211209,1454,24045,24045,24030,24040,10532
|
|
20211209,1455,24045,24045,24025,24025,20538
|
|
20211209,1456,24020,24025,23985,24000,34930
|
|
20211209,1457,24000,24035,23995,24030,54384
|
|
20211209,1458,24035,24040,24015,24020,29263
|
|
20211209,1459,24025,24030,24015,24025,3744
|
|
20211209,1500,24020,24030,24015,24020,10235
|
|
20211209,1501,24015,24025,23995,24010,16127
|
|
20211209,1502,24010,24010,23980,23985,7762
|
|
20211209,1503,23980,24000,23970,23990,46432
|
|
20211209,1504,23990,23995,23960,23960,15160
|
|
20211209,1505,23965,23970,23945,23945,24749
|
|
20211209,1506,23955,23985,23955,23980,33290
|
|
20211209,1507,23990,24010,23985,23995,41567
|
|
20211209,1508,24000,24015,24000,24010,19895
|
|
20211209,1509,24010,24025,24010,24020,12033
|
|
20211209,1510,24020,24020,24000,24010,34866
|
|
20211209,1511,24015,24020,24000,24000,79084
|
|
20211209,1512,24005,24015,23975,23980,146547
|
|
20211209,1513,23985,24000,23975,23985,35469
|
|
20211209,1514,23985,23990,23970,23970,33944
|
|
20211209,1515,23965,23990,23965,23980,2837
|
|
20211209,1516,23975,23985,23955,23980,50468
|
|
20211209,1517,23975,23980,23965,23975,11419
|
|
20211209,1518,23975,23980,23960,23975,39943
|
|
20211209,1519,23975,23975,23965,23970,7300
|
|
20211209,1520,23970,23980,23970,23980,85680
|
|
20211209,1530,24050,24050,24050,24050,267630
|