383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211224,0901,23995,24095,23995,24095,340847
|
|
20211224,0902,24095,24110,24055,24055,253354
|
|
20211224,0903,24055,24105,24050,24070,132642
|
|
20211224,0904,24075,24110,24070,24110,111487
|
|
20211224,0905,24110,24120,24085,24110,115304
|
|
20211224,0906,24115,24165,24115,24145,277193
|
|
20211224,0907,24150,24200,24140,24190,183851
|
|
20211224,0908,24185,24220,24185,24210,142131
|
|
20211224,0909,24210,24230,24195,24225,296311
|
|
20211224,0910,24225,24255,24225,24250,140191
|
|
20211224,0911,24250,24290,24250,24285,142835
|
|
20211224,0912,24285,24295,24255,24285,198673
|
|
20211224,0913,24285,24345,24285,24340,226068
|
|
20211224,0914,24340,24360,24315,24325,142049
|
|
20211224,0915,24325,24330,24290,24300,129549
|
|
20211224,0916,24305,24310,24265,24270,101725
|
|
20211224,0917,24275,24290,24240,24270,100624
|
|
20211224,0918,24275,24280,24265,24275,73441
|
|
20211224,0919,24280,24295,24265,24270,40720
|
|
20211224,0920,24270,24270,24235,24265,140320
|
|
20211224,0921,24265,24295,24260,24275,92677
|
|
20211224,0922,24270,24275,24245,24250,59110
|
|
20211224,0923,24250,24265,24250,24255,29489
|
|
20211224,0924,24255,24255,24210,24225,106566
|
|
20211224,0925,24220,24240,24215,24235,89163
|
|
20211224,0926,24235,24245,24210,24220,63778
|
|
20211224,0927,24220,24260,24205,24250,88269
|
|
20211224,0928,24250,24280,24245,24270,69452
|
|
20211224,0929,24270,24285,24250,24255,37861
|
|
20211224,0930,24260,24285,24245,24280,25766
|
|
20211224,0931,24285,24290,24270,24280,56331
|
|
20211224,0932,24280,24315,24280,24300,107471
|
|
20211224,0933,24300,24325,24300,24315,65812
|
|
20211224,0934,24320,24330,24305,24310,43676
|
|
20211224,0935,24310,24315,24290,24290,78881
|
|
20211224,0936,24295,24320,24290,24315,32518
|
|
20211224,0937,24320,24340,24320,24325,60662
|
|
20211224,0938,24325,24325,24300,24320,20187
|
|
20211224,0939,24320,24320,24310,24315,13079
|
|
20211224,0940,24315,24320,24285,24295,45868
|
|
20211224,0941,24295,24300,24280,24280,27985
|
|
20211224,0942,24280,24295,24270,24280,34454
|
|
20211224,0943,24280,24285,24265,24280,56339
|
|
20211224,0944,24285,24305,24280,24295,34814
|
|
20211224,0945,24290,24305,24265,24270,59772
|
|
20211224,0946,24275,24285,24255,24265,16456
|
|
20211224,0947,24260,24260,24245,24255,43549
|
|
20211224,0948,24260,24275,24255,24265,10988
|
|
20211224,0949,24270,24285,24265,24285,6214
|
|
20211224,0950,24280,24285,24265,24265,10793
|
|
20211224,0951,24270,24285,24265,24285,19483
|
|
20211224,0952,24290,24290,24265,24270,13804
|
|
20211224,0953,24265,24285,24265,24265,14997
|
|
20211224,0954,24265,24265,24255,24265,27050
|
|
20211224,0955,24265,24285,24260,24285,15235
|
|
20211224,0956,24280,24285,24260,24260,6224
|
|
20211224,0957,24260,24265,24245,24245,34930
|
|
20211224,0958,24245,24250,24225,24230,103380
|
|
20211224,0959,24235,24235,24205,24205,139150
|
|
20211224,1000,24205,24215,24190,24200,65974
|
|
20211224,1001,24195,24215,24190,24205,32043
|
|
20211224,1002,24205,24220,24205,24220,8178
|
|
20211224,1003,24215,24220,24200,24220,78981
|
|
20211224,1004,24215,24215,24175,24180,106274
|
|
20211224,1005,24180,24180,24165,24165,44973
|
|
20211224,1006,24170,24185,24170,24175,20978
|
|
20211224,1007,24180,24180,24160,24170,22810
|
|
20211224,1008,24175,24195,24170,24195,42437
|
|
20211224,1009,24195,24200,24190,24200,15336
|
|
20211224,1010,24200,24220,24200,24220,39443
|
|
20211224,1011,24225,24240,24220,24230,40051
|
|
20211224,1012,24230,24235,24225,24230,13568
|
|
20211224,1013,24230,24265,24230,24260,63427
|
|
20211224,1014,24260,24265,24255,24260,47490
|
|
20211224,1015,24265,24270,24260,24270,19237
|
|
20211224,1016,24270,24290,24265,24285,33683
|
|
20211224,1017,24285,24290,24275,24275,11622
|
|
20211224,1018,24275,24280,24270,24275,16295
|
|
20211224,1019,24275,24275,24260,24265,28928
|
|
20211224,1020,24260,24265,24250,24255,6455
|
|
20211224,1021,24250,24255,24235,24235,19474
|
|
20211224,1022,24230,24240,24225,24235,16866
|
|
20211224,1023,24235,24240,24230,24235,22511
|
|
20211224,1024,24235,24235,24215,24225,40041
|
|
20211224,1025,24225,24225,24220,24225,6277
|
|
20211224,1026,24225,24225,24200,24205,23818
|
|
20211224,1027,24205,24210,24200,24205,37099
|
|
20211224,1028,24200,24210,24195,24205,14501
|
|
20211224,1029,24210,24220,24205,24220,35004
|
|
20211224,1030,24215,24220,24195,24200,32012
|
|
20211224,1031,24205,24205,24190,24200,21930
|
|
20211224,1032,24195,24200,24175,24185,25126
|
|
20211224,1033,24185,24210,24180,24205,31089
|
|
20211224,1034,24205,24210,24195,24200,9660
|
|
20211224,1035,24200,24215,24195,24205,14987
|
|
20211224,1036,24200,24205,24185,24185,17262
|
|
20211224,1037,24185,24190,24170,24175,37854
|
|
20211224,1038,24175,24175,24160,24165,34046
|
|
20211224,1039,24165,24175,24160,24170,37677
|
|
20211224,1040,24175,24190,24175,24180,43849
|
|
20211224,1041,24180,24200,24175,24195,31730
|
|
20211224,1042,24200,24210,24195,24200,17972
|
|
20211224,1043,24205,24215,24200,24205,25147
|
|
20211224,1044,24205,24215,24200,24205,19297
|
|
20211224,1045,24205,24210,24200,24210,7513
|
|
20211224,1046,24200,24210,24195,24205,3255
|
|
20211224,1047,24205,24215,24195,24195,12163
|
|
20211224,1048,24195,24195,24165,24170,30253
|
|
20211224,1049,24175,24180,24160,24160,13677
|
|
20211224,1050,24165,24170,24160,24160,30455
|
|
20211224,1051,24155,24170,24145,24170,25049
|
|
20211224,1052,24170,24170,24135,24140,68635
|
|
20211224,1053,24135,24155,24135,24150,25286
|
|
20211224,1054,24155,24165,24140,24140,31348
|
|
20211224,1055,24140,24140,24130,24130,10884
|
|
20211224,1056,24135,24160,24130,24150,33157
|
|
20211224,1057,24150,24155,24145,24150,15965
|
|
20211224,1058,24150,24160,24150,24150,14488
|
|
20211224,1059,24150,24155,24145,24155,3616
|
|
20211224,1100,24155,24155,24145,24150,5778
|
|
20211224,1101,24150,24160,24125,24130,33974
|
|
20211224,1102,24130,24130,24120,24125,13938
|
|
20211224,1103,24125,24130,24120,24125,38907
|
|
20211224,1104,24125,24140,24110,24140,27669
|
|
20211224,1105,24135,24150,24130,24145,8614
|
|
20211224,1106,24140,24150,24140,24150,5087
|
|
20211224,1107,24150,24165,24150,24165,45521
|
|
20211224,1108,24165,24175,24160,24175,18463
|
|
20211224,1109,24170,24180,24165,24170,23377
|
|
20211224,1110,24170,24175,24165,24170,6387
|
|
20211224,1111,24170,24170,24160,24160,11538
|
|
20211224,1112,24155,24160,24150,24160,6683
|
|
20211224,1113,24160,24160,24150,24155,34055
|
|
20211224,1114,24150,24155,24135,24135,16113
|
|
20211224,1115,24140,24140,24125,24130,18372
|
|
20211224,1116,24130,24145,24130,24145,3010
|
|
20211224,1117,24145,24155,24145,24155,7971
|
|
20211224,1118,24155,24160,24150,24160,7744
|
|
20211224,1119,24160,24165,24135,24140,31656
|
|
20211224,1120,24135,24140,24125,24140,16746
|
|
20211224,1121,24135,24155,24130,24140,11129
|
|
20211224,1122,24150,24150,24145,24150,5345
|
|
20211224,1123,24150,24160,24150,24155,12662
|
|
20211224,1124,24155,24175,24150,24170,16126
|
|
20211224,1125,24165,24165,24155,24160,7576
|
|
20211224,1126,24160,24165,24150,24155,42807
|
|
20211224,1127,24150,24150,24140,24145,6223
|
|
20211224,1128,24145,24150,24130,24135,19298
|
|
20211224,1129,24140,24140,24130,24140,3945
|
|
20211224,1130,24140,24145,24135,24145,1721
|
|
20211224,1131,24145,24150,24140,24145,7524
|
|
20211224,1132,24145,24155,24140,24155,3192
|
|
20211224,1133,24150,24170,24150,24170,16526
|
|
20211224,1134,24170,24180,24165,24175,18732
|
|
20211224,1135,24175,24185,24175,24180,16287
|
|
20211224,1136,24180,24190,24170,24185,25969
|
|
20211224,1137,24190,24205,24190,24200,29542
|
|
20211224,1138,24200,24210,24195,24205,51079
|
|
20211224,1139,24205,24205,24200,24200,10342
|
|
20211224,1140,24200,24200,24185,24190,8376
|
|
20211224,1141,24190,24210,24190,24210,37325
|
|
20211224,1142,24210,24215,24200,24200,16995
|
|
20211224,1143,24200,24200,24190,24190,12936
|
|
20211224,1144,24190,24195,24185,24190,8912
|
|
20211224,1145,24190,24190,24175,24180,15707
|
|
20211224,1146,24180,24190,24180,24190,8787
|
|
20211224,1147,24185,24190,24180,24190,6175
|
|
20211224,1148,24190,24195,24185,24195,1426
|
|
20211224,1149,24195,24200,24195,24195,24176
|
|
20211224,1150,24195,24195,24180,24180,19980
|
|
20211224,1151,24180,24180,24175,24180,4105
|
|
20211224,1152,24175,24180,24160,24165,11498
|
|
20211224,1153,24165,24170,24165,24170,4905
|
|
20211224,1154,24170,24170,24170,24170,1413
|
|
20211224,1155,24170,24175,24160,24175,2802
|
|
20211224,1156,24175,24185,24170,24185,9592
|
|
20211224,1157,24185,24190,24180,24185,2949
|
|
20211224,1158,24185,24185,24175,24175,1819
|
|
20211224,1159,24175,24180,24170,24180,6283
|
|
20211224,1200,24185,24195,24180,24195,6365
|
|
20211224,1201,24200,24200,24190,24190,14846
|
|
20211224,1202,24190,24200,24185,24200,16284
|
|
20211224,1203,24195,24200,24195,24200,2277
|
|
20211224,1204,24200,24205,24185,24190,13125
|
|
20211224,1205,24195,24195,24185,24190,698
|
|
20211224,1206,24195,24195,24190,24195,2622
|
|
20211224,1207,24195,24200,24195,24195,4640
|
|
20211224,1208,24195,24195,24185,24185,1141
|
|
20211224,1209,24185,24195,24185,24190,191
|
|
20211224,1210,24190,24190,24185,24185,1378
|
|
20211224,1211,24180,24190,24180,24180,2735
|
|
20211224,1212,24180,24185,24175,24185,15831
|
|
20211224,1213,24190,24215,24190,24210,39967
|
|
20211224,1214,24210,24215,24205,24215,8002
|
|
20211224,1215,24215,24220,24210,24220,22463
|
|
20211224,1216,24220,24220,24210,24210,14877
|
|
20211224,1217,24210,24210,24205,24205,5132
|
|
20211224,1218,24205,24205,24200,24200,24255
|
|
20211224,1219,24200,24210,24200,24210,16505
|
|
20211224,1220,24210,24210,24205,24205,2377
|
|
20211224,1221,24205,24205,24190,24195,12485
|
|
20211224,1222,24195,24195,24190,24195,19869
|
|
20211224,1223,24195,24205,24195,24205,1845
|
|
20211224,1224,24200,24200,24195,24200,7127
|
|
20211224,1225,24200,24205,24200,24205,17202
|
|
20211224,1226,24200,24200,24200,24200,361
|
|
20211224,1227,24195,24200,24190,24190,1724
|
|
20211224,1228,24190,24195,24190,24195,1749
|
|
20211224,1229,24200,24205,24200,24205,5721
|
|
20211224,1230,24210,24210,24205,24205,17169
|
|
20211224,1231,24210,24210,24205,24205,4932
|
|
20211224,1232,24200,24205,24200,24205,3195
|
|
20211224,1233,24205,24210,24205,24210,818
|
|
20211224,1234,24210,24210,24205,24205,891
|
|
20211224,1235,24205,24210,24200,24200,845
|
|
20211224,1236,24200,24210,24200,24200,4136
|
|
20211224,1237,24205,24215,24205,24210,11174
|
|
20211224,1238,24210,24215,24210,24215,640
|
|
20211224,1239,24215,24215,24210,24210,3009
|
|
20211224,1240,24215,24215,24210,24210,3500
|
|
20211224,1241,24210,24210,24200,24205,4074
|
|
20211224,1242,24210,24210,24205,24205,2587
|
|
20211224,1243,24205,24215,24205,24215,4575
|
|
20211224,1244,24215,24225,24215,24225,23579
|
|
20211224,1245,24225,24225,24215,24225,9454
|
|
20211224,1246,24225,24240,24225,24235,25728
|
|
20211224,1247,24235,24235,24225,24230,19724
|
|
20211224,1248,24230,24235,24230,24235,2073
|
|
20211224,1249,24235,24235,24230,24235,9160
|
|
20211224,1250,24230,24230,24220,24225,11840
|
|
20211224,1251,24220,24225,24220,24220,1300
|
|
20211224,1252,24220,24225,24220,24225,1044
|
|
20211224,1253,24225,24230,24220,24220,17276
|
|
20211224,1254,24220,24220,24210,24210,12718
|
|
20211224,1255,24215,24220,24210,24210,3163
|
|
20211224,1256,24210,24220,24205,24215,14174
|
|
20211224,1257,24215,24215,24215,24215,13247
|
|
20211224,1258,24215,24215,24210,24215,11458
|
|
20211224,1259,24215,24215,24210,24210,18
|
|
20211224,1300,24215,24225,24215,24225,36352
|
|
20211224,1301,24225,24230,24220,24220,9422
|
|
20211224,1302,24225,24230,24220,24220,9986
|
|
20211224,1303,24225,24225,24220,24225,652
|
|
20211224,1304,24225,24225,24220,24220,8951
|
|
20211224,1305,24220,24220,24215,24215,12507
|
|
20211224,1306,24215,24215,24210,24215,16108
|
|
20211224,1307,24215,24215,24210,24215,14243
|
|
20211224,1308,24215,24215,24210,24210,52142
|
|
20211224,1309,24210,24215,24210,24215,110
|
|
20211224,1310,24210,24215,24205,24210,173318
|
|
20211224,1311,24210,24215,24205,24205,98909
|
|
20211224,1312,24205,24210,24205,24210,41516
|
|
20211224,1313,24210,24220,24210,24215,183730
|
|
20211224,1314,24215,24215,24215,24215,351
|
|
20211224,1315,24215,24230,24210,24230,6993
|
|
20211224,1316,24230,24230,24225,24225,5588
|
|
20211224,1317,24225,24240,24225,24235,28987
|
|
20211224,1318,24240,24240,24230,24230,10177
|
|
20211224,1319,24230,24235,24225,24230,2884
|
|
20211224,1320,24230,24235,24230,24230,2995
|
|
20211224,1321,24230,24235,24230,24230,1524
|
|
20211224,1322,24230,24230,24225,24225,24010
|
|
20211224,1323,24225,24225,24220,24225,787
|
|
20211224,1324,24225,24235,24225,24235,13074
|
|
20211224,1325,24230,24230,24220,24225,22524
|
|
20211224,1326,24225,24225,24220,24225,528
|
|
20211224,1327,24225,24235,24225,24230,18238
|
|
20211224,1328,24235,24240,24235,24235,24316
|
|
20211224,1329,24230,24235,24230,24230,3875
|
|
20211224,1330,24230,24240,24225,24235,21313
|
|
20211224,1331,24235,24240,24235,24235,3768
|
|
20211224,1332,24235,24235,24225,24230,23673
|
|
20211224,1333,24235,24235,24225,24230,2995
|
|
20211224,1334,24230,24245,24230,24240,30530
|
|
20211224,1335,24240,24260,24240,24255,58584
|
|
20211224,1336,24260,24260,24250,24255,29664
|
|
20211224,1337,24255,24260,24255,24255,37063
|
|
20211224,1338,24255,24255,24245,24245,3908
|
|
20211224,1339,24245,24245,24235,24235,5195
|
|
20211224,1340,24235,24240,24230,24235,2444
|
|
20211224,1341,24230,24240,24230,24235,4698
|
|
20211224,1342,24240,24245,24230,24245,19026
|
|
20211224,1343,24250,24255,24245,24250,19290
|
|
20211224,1344,24245,24245,24235,24235,12345
|
|
20211224,1345,24240,24245,24235,24235,11800
|
|
20211224,1346,24235,24240,24215,24220,36406
|
|
20211224,1347,24215,24215,24195,24195,41149
|
|
20211224,1348,24195,24205,24180,24185,81525
|
|
20211224,1349,24190,24190,24175,24185,14028
|
|
20211224,1350,24180,24185,24170,24180,39805
|
|
20211224,1351,24180,24190,24175,24180,18248
|
|
20211224,1352,24185,24190,24175,24190,31416
|
|
20211224,1353,24185,24190,24180,24190,3023
|
|
20211224,1354,24185,24190,24180,24190,2223
|
|
20211224,1355,24190,24195,24185,24190,14052
|
|
20211224,1356,24190,24195,24185,24195,10927
|
|
20211224,1357,24195,24200,24195,24195,4881
|
|
20211224,1358,24195,24205,24195,24205,11556
|
|
20211224,1359,24205,24210,24200,24205,3696
|
|
20211224,1400,24205,24215,24205,24210,24313
|
|
20211224,1401,24210,24210,24210,24210,11221
|
|
20211224,1402,24210,24210,24200,24210,19445
|
|
20211224,1403,24210,24225,24210,24220,24681
|
|
20211224,1404,24220,24225,24220,24220,249
|
|
20211224,1405,24220,24225,24215,24220,6658
|
|
20211224,1406,24220,24235,24220,24230,31379
|
|
20211224,1407,24235,24235,24225,24230,15477
|
|
20211224,1408,24230,24245,24230,24240,8694
|
|
20211224,1409,24240,24245,24240,24245,6792
|
|
20211224,1410,24250,24250,24245,24245,24210
|
|
20211224,1411,24245,24250,24245,24245,1631
|
|
20211224,1412,24250,24250,24245,24245,3176
|
|
20211224,1413,24245,24265,24245,24260,90480
|
|
20211224,1414,24265,24280,24260,24270,201526
|
|
20211224,1415,24270,24285,24265,24275,47401
|
|
20211224,1416,24275,24285,24270,24275,23939
|
|
20211224,1417,24275,24275,24270,24270,15758
|
|
20211224,1418,24270,24290,24265,24285,18326
|
|
20211224,1419,24290,24290,24275,24275,20439
|
|
20211224,1420,24275,24285,24270,24275,36091
|
|
20211224,1421,24275,24275,24260,24265,9711
|
|
20211224,1422,24265,24265,24250,24255,23503
|
|
20211224,1423,24255,24260,24250,24255,31492
|
|
20211224,1424,24255,24255,24245,24250,14697
|
|
20211224,1425,24250,24255,24240,24255,10051
|
|
20211224,1426,24255,24255,24240,24240,15850
|
|
20211224,1427,24245,24250,24240,24240,6822
|
|
20211224,1428,24245,24250,24240,24245,659
|
|
20211224,1429,24245,24255,24240,24250,4346
|
|
20211224,1430,24245,24250,24235,24240,24016
|
|
20211224,1431,24245,24250,24240,24250,3383
|
|
20211224,1432,24250,24260,24245,24260,15650
|
|
20211224,1433,24260,24260,24245,24250,24707
|
|
20211224,1434,24250,24250,24240,24240,3088
|
|
20211224,1435,24235,24235,24220,24225,45631
|
|
20211224,1436,24220,24230,24215,24215,17319
|
|
20211224,1437,24215,24225,24215,24220,31094
|
|
20211224,1438,24215,24225,24205,24205,36342
|
|
20211224,1439,24205,24215,24200,24205,12840
|
|
20211224,1440,24205,24215,24205,24205,4152
|
|
20211224,1441,24205,24210,24185,24195,58882
|
|
20211224,1442,24190,24210,24190,24210,24098
|
|
20211224,1443,24215,24215,24195,24200,46025
|
|
20211224,1444,24200,24210,24185,24185,17939
|
|
20211224,1445,24190,24195,24185,24190,22837
|
|
20211224,1446,24190,24195,24185,24190,6062
|
|
20211224,1447,24185,24190,24180,24185,30252
|
|
20211224,1448,24185,24190,24180,24185,26564
|
|
20211224,1449,24185,24195,24185,24190,5158
|
|
20211224,1450,24190,24190,24180,24185,19809
|
|
20211224,1451,24190,24195,24185,24190,14504
|
|
20211224,1452,24190,24205,24190,24195,31796
|
|
20211224,1453,24190,24205,24190,24205,14671
|
|
20211224,1454,24205,24205,24200,24205,31335
|
|
20211224,1455,24205,24205,24185,24195,15127
|
|
20211224,1456,24195,24200,24195,24195,7746
|
|
20211224,1457,24190,24195,24185,24190,15307
|
|
20211224,1458,24190,24190,24185,24185,24447
|
|
20211224,1459,24190,24190,24180,24185,9287
|
|
20211224,1500,24185,24195,24180,24190,33151
|
|
20211224,1501,24185,24195,24185,24190,16284
|
|
20211224,1502,24190,24195,24185,24185,10152
|
|
20211224,1503,24185,24190,24185,24190,17770
|
|
20211224,1504,24190,24195,24185,24185,12009
|
|
20211224,1505,24185,24185,24180,24185,21637
|
|
20211224,1506,24180,24185,24170,24180,30987
|
|
20211224,1507,24180,24180,24170,24175,10232
|
|
20211224,1508,24170,24185,24170,24185,36496
|
|
20211224,1509,24185,24190,24185,24185,229532
|
|
20211224,1510,24185,24200,24185,24195,165958
|
|
20211224,1511,24190,24195,24190,24190,9768
|
|
20211224,1512,24190,24195,24185,24185,17807
|
|
20211224,1513,24190,24195,24180,24190,13141
|
|
20211224,1514,24185,24190,24180,24185,48419
|
|
20211224,1515,24180,24185,24175,24180,43210
|
|
20211224,1516,24180,24185,24175,24180,54539
|
|
20211224,1517,24175,24180,24170,24175,25113
|
|
20211224,1518,24170,24175,24170,24175,44517
|
|
20211224,1519,24170,24180,24170,24175,32490
|
|
20211224,1520,24175,24180,24175,24180,28868
|
|
20211224,1530,24180,24180,24180,24180,179808
|