383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220104,0901,24030,24030,23875,23885,302939
|
|
20220104,0902,23880,23915,23795,23885,132076
|
|
20220104,0903,23885,23920,23855,23920,114657
|
|
20220104,0904,23920,23940,23900,23925,132419
|
|
20220104,0905,23930,24010,23930,24000,93446
|
|
20220104,0906,23995,24005,23950,23995,91151
|
|
20220104,0907,23990,24020,23950,23975,50706
|
|
20220104,0908,23975,23980,23925,23935,94209
|
|
20220104,0909,23935,23985,23925,23965,32553
|
|
20220104,0910,23965,23965,23915,23915,58419
|
|
20220104,0911,23915,23925,23895,23905,72836
|
|
20220104,0912,23910,23910,23875,23905,61370
|
|
20220104,0913,23900,23910,23875,23875,56367
|
|
20220104,0914,23875,23930,23875,23920,122398
|
|
20220104,0915,23920,23950,23910,23915,60492
|
|
20220104,0916,23925,23925,23885,23895,37431
|
|
20220104,0917,23900,23905,23860,23865,88499
|
|
20220104,0918,23865,23895,23855,23885,45297
|
|
20220104,0919,23885,23930,23885,23925,73597
|
|
20220104,0920,23925,23950,23910,23920,73221
|
|
20220104,0921,23920,23920,23885,23905,65267
|
|
20220104,0922,23910,23915,23875,23905,51107
|
|
20220104,0923,23905,23925,23890,23905,97086
|
|
20220104,0924,23905,23925,23875,23875,177437
|
|
20220104,0925,23875,23885,23855,23880,69604
|
|
20220104,0926,23880,23920,23880,23920,49089
|
|
20220104,0927,23915,23955,23910,23955,69895
|
|
20220104,0928,23950,23980,23945,23960,122362
|
|
20220104,0929,23965,23980,23950,23975,81228
|
|
20220104,0930,23975,23985,23955,23955,62370
|
|
20220104,0931,23955,23990,23940,23980,29241
|
|
20220104,0932,23980,23990,23965,23970,41106
|
|
20220104,0933,23975,23985,23965,23980,12281
|
|
20220104,0934,23985,23995,23940,23940,54828
|
|
20220104,0935,23940,23945,23905,23910,31020
|
|
20220104,0936,23910,23925,23905,23915,37670
|
|
20220104,0937,23915,23920,23880,23885,85294
|
|
20220104,0938,23890,23925,23885,23925,51591
|
|
20220104,0939,23925,23930,23905,23920,8358
|
|
20220104,0940,23915,23915,23880,23895,22236
|
|
20220104,0941,23890,23915,23880,23910,53839
|
|
20220104,0942,23910,23915,23875,23880,36630
|
|
20220104,0943,23880,23890,23875,23885,54836
|
|
20220104,0944,23890,23910,23885,23905,45089
|
|
20220104,0945,23910,23920,23900,23910,20612
|
|
20220104,0946,23915,23980,23910,23975,86248
|
|
20220104,0947,23975,24000,23970,23995,112030
|
|
20220104,0948,23995,24010,23985,24000,71415
|
|
20220104,0949,23995,24010,23975,23980,64987
|
|
20220104,0950,23980,24035,23975,24020,84402
|
|
20220104,0951,24025,24030,24005,24015,79862
|
|
20220104,0952,24015,24035,23995,24000,60613
|
|
20220104,0953,23995,24015,23985,24015,34879
|
|
20220104,0954,24010,24030,24010,24030,28821
|
|
20220104,0955,24030,24070,24030,24055,132893
|
|
20220104,0956,24065,24075,24040,24050,89274
|
|
20220104,0957,24050,24075,24050,24060,62029
|
|
20220104,0958,24065,24085,24045,24065,134387
|
|
20220104,0959,24070,24095,24070,24070,54637
|
|
20220104,1000,24075,24080,24045,24050,45266
|
|
20220104,1001,24045,24045,24020,24030,200395
|
|
20220104,1002,24030,24030,24005,24010,77563
|
|
20220104,1003,24010,24020,24000,24005,57291
|
|
20220104,1004,24005,24020,24000,24015,25300
|
|
20220104,1005,24010,24030,24000,24020,11643
|
|
20220104,1006,24025,24030,23990,23995,31884
|
|
20220104,1007,23990,24030,23985,24030,18428
|
|
20220104,1008,24030,24065,24030,24065,51463
|
|
20220104,1009,24065,24065,24050,24055,30574
|
|
20220104,1010,24055,24075,24055,24065,46487
|
|
20220104,1011,24070,24075,24045,24070,33595
|
|
20220104,1012,24065,24065,24025,24040,29488
|
|
20220104,1013,24040,24055,24040,24050,24822
|
|
20220104,1014,24045,24060,24040,24040,13292
|
|
20220104,1015,24040,24045,24030,24045,10844
|
|
20220104,1016,24040,24070,24035,24060,21155
|
|
20220104,1017,24065,24070,24045,24045,30068
|
|
20220104,1018,24045,24065,24045,24055,11124
|
|
20220104,1019,24050,24090,24050,24090,60004
|
|
20220104,1020,24085,24090,24075,24075,45099
|
|
20220104,1021,24080,24100,24070,24095,48107
|
|
20220104,1022,24095,24120,24095,24115,123620
|
|
20220104,1023,24115,24120,24095,24105,58503
|
|
20220104,1024,24105,24110,24085,24085,72337
|
|
20220104,1025,24090,24110,24080,24100,22399
|
|
20220104,1026,24105,24110,24095,24110,36159
|
|
20220104,1027,24110,24115,24060,24060,42894
|
|
20220104,1028,24060,24065,24055,24055,75300
|
|
20220104,1029,24060,24070,24040,24040,23044
|
|
20220104,1030,24045,24050,24035,24040,25391
|
|
20220104,1031,24040,24055,23995,24010,59019
|
|
20220104,1032,24000,24015,23990,24005,42911
|
|
20220104,1033,23995,24010,23990,24005,16631
|
|
20220104,1034,24005,24015,23995,24000,18546
|
|
20220104,1035,24005,24010,23970,23975,57250
|
|
20220104,1036,23975,23995,23970,23995,37097
|
|
20220104,1037,23995,24000,23945,23955,87584
|
|
20220104,1038,23955,23980,23945,23970,75575
|
|
20220104,1039,23970,23970,23950,23965,70837
|
|
20220104,1040,23965,23975,23925,23935,33451
|
|
20220104,1041,23935,23945,23920,23940,35655
|
|
20220104,1042,23940,23945,23920,23940,49956
|
|
20220104,1043,23940,23940,23900,23915,49466
|
|
20220104,1044,23910,23925,23900,23915,20626
|
|
20220104,1045,23915,23930,23910,23925,11581
|
|
20220104,1046,23925,23940,23920,23935,22054
|
|
20220104,1047,23935,23955,23935,23955,30610
|
|
20220104,1048,23950,23950,23925,23940,55925
|
|
20220104,1049,23940,23940,23905,23905,33456
|
|
20220104,1050,23910,23910,23880,23890,97115
|
|
20220104,1051,23890,23890,23855,23865,105982
|
|
20220104,1052,23860,23860,23835,23840,98825
|
|
20220104,1053,23835,23860,23835,23860,108056
|
|
20220104,1054,23860,23875,23850,23865,40778
|
|
20220104,1055,23860,23870,23845,23850,39468
|
|
20220104,1056,23850,23850,23825,23825,40933
|
|
20220104,1057,23830,23830,23810,23820,68744
|
|
20220104,1058,23815,23815,23795,23800,131060
|
|
20220104,1059,23800,23810,23785,23800,104099
|
|
20220104,1100,23800,23800,23760,23760,113526
|
|
20220104,1101,23760,23775,23745,23765,126504
|
|
20220104,1102,23765,23780,23760,23775,42992
|
|
20220104,1103,23775,23785,23760,23775,56306
|
|
20220104,1104,23770,23780,23760,23770,56076
|
|
20220104,1105,23770,23785,23735,23740,63020
|
|
20220104,1106,23740,23740,23725,23730,52873
|
|
20220104,1107,23730,23740,23720,23735,124903
|
|
20220104,1108,23730,23750,23720,23720,106307
|
|
20220104,1109,23730,23755,23720,23755,86099
|
|
20220104,1110,23755,23760,23745,23755,50518
|
|
20220104,1111,23755,23765,23755,23760,71357
|
|
20220104,1112,23760,23775,23755,23755,30119
|
|
20220104,1113,23760,23760,23735,23740,34015
|
|
20220104,1114,23740,23745,23705,23715,109936
|
|
20220104,1115,23715,23720,23700,23710,45499
|
|
20220104,1116,23715,23730,23705,23720,22798
|
|
20220104,1117,23730,23745,23730,23740,58129
|
|
20220104,1118,23740,23740,23710,23715,32207
|
|
20220104,1119,23710,23750,23710,23750,5834
|
|
20220104,1120,23745,23755,23745,23745,9866
|
|
20220104,1121,23745,23755,23740,23755,43997
|
|
20220104,1122,23755,23755,23735,23740,25806
|
|
20220104,1123,23745,23750,23735,23735,27998
|
|
20220104,1124,23735,23745,23735,23740,33072
|
|
20220104,1125,23740,23765,23740,23745,54691
|
|
20220104,1126,23745,23765,23745,23760,46602
|
|
20220104,1127,23760,23770,23755,23765,36407
|
|
20220104,1128,23765,23765,23755,23760,47382
|
|
20220104,1129,23760,23775,23760,23775,20390
|
|
20220104,1130,23770,23780,23760,23775,41008
|
|
20220104,1131,23775,23780,23765,23770,53359
|
|
20220104,1132,23770,23775,23750,23755,36495
|
|
20220104,1133,23755,23770,23745,23770,37591
|
|
20220104,1134,23770,23790,23770,23780,48733
|
|
20220104,1135,23780,23780,23765,23770,23959
|
|
20220104,1136,23775,23780,23765,23780,40663
|
|
20220104,1137,23780,23790,23760,23765,28163
|
|
20220104,1138,23765,23780,23760,23775,24315
|
|
20220104,1139,23770,23775,23760,23775,11683
|
|
20220104,1140,23775,23790,23775,23785,17088
|
|
20220104,1141,23785,23785,23770,23775,27701
|
|
20220104,1142,23770,23780,23760,23770,15833
|
|
20220104,1143,23775,23785,23770,23775,3805
|
|
20220104,1144,23780,23780,23755,23760,17061
|
|
20220104,1145,23760,23770,23755,23760,5613
|
|
20220104,1146,23765,23770,23745,23745,48334
|
|
20220104,1147,23750,23750,23735,23745,20167
|
|
20220104,1148,23750,23775,23750,23770,15775
|
|
20220104,1149,23770,23775,23765,23770,16125
|
|
20220104,1150,23775,23785,23765,23780,30848
|
|
20220104,1151,23780,23795,23770,23795,67708
|
|
20220104,1152,23795,23805,23790,23795,69484
|
|
20220104,1153,23795,23820,23795,23815,57364
|
|
20220104,1154,23810,23815,23795,23800,42595
|
|
20220104,1155,23805,23810,23795,23795,5852
|
|
20220104,1156,23795,23800,23775,23780,66734
|
|
20220104,1157,23780,23790,23770,23775,7705
|
|
20220104,1158,23780,23800,23775,23795,14888
|
|
20220104,1159,23795,23810,23790,23805,32124
|
|
20220104,1200,23805,23820,23805,23810,27662
|
|
20220104,1201,23815,23825,23795,23800,38961
|
|
20220104,1202,23805,23815,23795,23800,33104
|
|
20220104,1203,23800,23810,23790,23800,29917
|
|
20220104,1204,23800,23800,23795,23795,14653
|
|
20220104,1205,23790,23795,23780,23790,12876
|
|
20220104,1206,23790,23800,23785,23785,27040
|
|
20220104,1207,23785,23785,23775,23775,4818
|
|
20220104,1208,23780,23790,23780,23790,25085
|
|
20220104,1209,23785,23785,23760,23770,22047
|
|
20220104,1210,23765,23765,23750,23750,79422
|
|
20220104,1211,23755,23765,23745,23765,17663
|
|
20220104,1212,23765,23775,23760,23760,9871
|
|
20220104,1213,23760,23765,23750,23750,31584
|
|
20220104,1214,23755,23775,23750,23755,50600
|
|
20220104,1215,23755,23765,23745,23750,11708
|
|
20220104,1216,23750,23755,23740,23750,15970
|
|
20220104,1217,23755,23760,23745,23760,5385
|
|
20220104,1218,23760,23765,23755,23760,22461
|
|
20220104,1219,23765,23780,23760,23775,45559
|
|
20220104,1220,23770,23780,23770,23775,46644
|
|
20220104,1221,23775,23800,23775,23800,23860
|
|
20220104,1222,23800,23805,23790,23795,23419
|
|
20220104,1223,23795,23810,23790,23810,18052
|
|
20220104,1224,23800,23805,23800,23800,6136
|
|
20220104,1225,23800,23810,23795,23805,21728
|
|
20220104,1226,23805,23815,23805,23805,22586
|
|
20220104,1227,23805,23825,23805,23825,16632
|
|
20220104,1228,23825,23835,23820,23835,43084
|
|
20220104,1229,23835,23835,23820,23825,6147
|
|
20220104,1230,23830,23830,23815,23820,19049
|
|
20220104,1231,23815,23825,23810,23825,13077
|
|
20220104,1232,23825,23830,23820,23825,11932
|
|
20220104,1233,23825,23830,23820,23825,2961
|
|
20220104,1234,23825,23830,23815,23815,19968
|
|
20220104,1235,23815,23830,23815,23825,28192
|
|
20220104,1236,23830,23830,23800,23800,7827
|
|
20220104,1237,23800,23805,23790,23795,38426
|
|
20220104,1238,23800,23800,23780,23785,38643
|
|
20220104,1239,23785,23790,23780,23790,13512
|
|
20220104,1240,23790,23800,23780,23780,8687
|
|
20220104,1241,23785,23790,23780,23790,2126
|
|
20220104,1242,23790,23790,23780,23785,3944
|
|
20220104,1243,23785,23790,23780,23785,16657
|
|
20220104,1244,23785,23790,23780,23790,12034
|
|
20220104,1245,23790,23790,23780,23790,1592
|
|
20220104,1246,23790,23790,23785,23790,2221
|
|
20220104,1247,23790,23800,23790,23800,44182
|
|
20220104,1248,23800,23815,23800,23810,24046
|
|
20220104,1249,23815,23820,23810,23810,5079
|
|
20220104,1250,23810,23815,23810,23810,11297
|
|
20220104,1251,23810,23810,23800,23800,7518
|
|
20220104,1252,23800,23820,23800,23820,16801
|
|
20220104,1253,23825,23825,23815,23815,15377
|
|
20220104,1254,23815,23815,23790,23790,14178
|
|
20220104,1255,23795,23795,23780,23785,9290
|
|
20220104,1256,23790,23790,23785,23790,2552
|
|
20220104,1257,23790,23805,23785,23795,15058
|
|
20220104,1258,23795,23825,23795,23825,20867
|
|
20220104,1259,23820,23840,23820,23840,16097
|
|
20220104,1300,23835,23855,23835,23840,70789
|
|
20220104,1301,23840,23860,23835,23855,18763
|
|
20220104,1302,23860,23870,23855,23855,17485
|
|
20220104,1303,23860,23860,23850,23850,14356
|
|
20220104,1304,23855,23860,23835,23835,17536
|
|
20220104,1305,23835,23845,23835,23835,3657
|
|
20220104,1306,23835,23835,23825,23830,9371
|
|
20220104,1307,23825,23825,23815,23825,5355
|
|
20220104,1308,23825,23825,23810,23820,11980
|
|
20220104,1309,23825,23825,23810,23815,14780
|
|
20220104,1310,23815,23835,23815,23835,22955
|
|
20220104,1311,23835,23835,23815,23820,3714
|
|
20220104,1312,23820,23820,23810,23815,17707
|
|
20220104,1313,23815,23835,23815,23830,11112
|
|
20220104,1314,23830,23835,23825,23830,4058
|
|
20220104,1315,23825,23825,23810,23820,7169
|
|
20220104,1316,23820,23830,23820,23830,2827
|
|
20220104,1317,23830,23830,23805,23815,4720
|
|
20220104,1318,23810,23820,23810,23815,12374
|
|
20220104,1319,23810,23815,23805,23810,2681
|
|
20220104,1320,23810,23815,23800,23810,16664
|
|
20220104,1321,23810,23825,23810,23825,9794
|
|
20220104,1322,23830,23830,23820,23825,17508
|
|
20220104,1323,23825,23825,23805,23810,13329
|
|
20220104,1324,23805,23835,23805,23835,21337
|
|
20220104,1325,23835,23845,23830,23845,10212
|
|
20220104,1326,23840,23840,23820,23820,14741
|
|
20220104,1327,23825,23840,23820,23840,8279
|
|
20220104,1328,23840,23845,23835,23845,9975
|
|
20220104,1329,23845,23855,23845,23855,27037
|
|
20220104,1330,23855,23865,23850,23865,47494
|
|
20220104,1331,23860,23880,23855,23875,45247
|
|
20220104,1332,23875,23875,23840,23840,32141
|
|
20220104,1333,23840,23850,23840,23850,17390
|
|
20220104,1334,23845,23855,23835,23840,35635
|
|
20220104,1335,23840,23840,23825,23825,20704
|
|
20220104,1336,23830,23840,23830,23840,4799
|
|
20220104,1337,23835,23840,23825,23840,11469
|
|
20220104,1338,23835,23850,23835,23840,46420
|
|
20220104,1339,23845,23850,23835,23845,6879
|
|
20220104,1340,23845,23850,23830,23845,6842
|
|
20220104,1341,23845,23845,23825,23825,17821
|
|
20220104,1342,23825,23830,23810,23810,40807
|
|
20220104,1343,23810,23825,23810,23820,10615
|
|
20220104,1344,23820,23820,23805,23820,16083
|
|
20220104,1345,23820,23825,23820,23825,13932
|
|
20220104,1346,23825,23850,23825,23840,22647
|
|
20220104,1347,23840,23865,23835,23860,44016
|
|
20220104,1348,23855,23865,23850,23865,12836
|
|
20220104,1349,23865,23865,23855,23855,5690
|
|
20220104,1350,23855,23860,23840,23840,30786
|
|
20220104,1351,23845,23855,23840,23845,11177
|
|
20220104,1352,23850,23855,23850,23850,15933
|
|
20220104,1353,23850,23860,23850,23855,3533
|
|
20220104,1354,23860,23865,23855,23855,18253
|
|
20220104,1355,23860,23870,23855,23865,22345
|
|
20220104,1356,23865,23870,23855,23865,5919
|
|
20220104,1357,23855,23865,23850,23850,4003
|
|
20220104,1358,23850,23870,23850,23865,24104
|
|
20220104,1359,23860,23880,23855,23880,67541
|
|
20220104,1400,23885,23890,23860,23860,49845
|
|
20220104,1401,23865,23895,23860,23890,46610
|
|
20220104,1402,23890,23890,23880,23885,25002
|
|
20220104,1403,23880,23880,23860,23870,15320
|
|
20220104,1404,23870,23870,23860,23870,14921
|
|
20220104,1405,23865,23870,23855,23860,11499
|
|
20220104,1406,23860,23870,23860,23870,6760
|
|
20220104,1407,23870,23875,23855,23875,31140
|
|
20220104,1408,23875,23875,23850,23860,11371
|
|
20220104,1409,23860,23865,23855,23860,10851
|
|
20220104,1410,23865,23880,23865,23875,28348
|
|
20220104,1411,23880,23910,23880,23905,103380
|
|
20220104,1412,23900,23915,23895,23900,37367
|
|
20220104,1413,23895,23910,23885,23910,30881
|
|
20220104,1414,23910,23925,23905,23915,74604
|
|
20220104,1415,23920,23925,23910,23910,39107
|
|
20220104,1416,23910,23910,23890,23890,35552
|
|
20220104,1417,23895,23895,23875,23880,17283
|
|
20220104,1418,23880,23885,23875,23875,24223
|
|
20220104,1419,23885,23890,23875,23875,7052
|
|
20220104,1420,23880,23890,23880,23880,10877
|
|
20220104,1421,23880,23890,23870,23890,9923
|
|
20220104,1422,23885,23890,23880,23885,7328
|
|
20220104,1423,23875,23875,23870,23875,5408
|
|
20220104,1424,23875,23875,23850,23860,43405
|
|
20220104,1425,23860,23875,23860,23875,11284
|
|
20220104,1426,23875,23885,23870,23885,15371
|
|
20220104,1427,23885,23895,23875,23895,48414
|
|
20220104,1428,23890,23905,23885,23885,40630
|
|
20220104,1429,23885,23890,23880,23890,2412
|
|
20220104,1430,23885,23900,23885,23900,15494
|
|
20220104,1431,23900,23915,23895,23905,36474
|
|
20220104,1432,23905,23905,23890,23895,7355
|
|
20220104,1433,23900,23920,23900,23915,18901
|
|
20220104,1434,23915,23935,23915,23930,34942
|
|
20220104,1435,23930,23935,23920,23930,28713
|
|
20220104,1436,23930,23945,23930,23945,42103
|
|
20220104,1437,23945,23945,23930,23930,35237
|
|
20220104,1438,23930,23950,23930,23940,53753
|
|
20220104,1439,23945,23945,23935,23940,3704
|
|
20220104,1440,23940,23945,23925,23930,19852
|
|
20220104,1441,23925,23950,23920,23945,20078
|
|
20220104,1442,23945,23950,23940,23950,9349
|
|
20220104,1443,23945,23955,23945,23955,26194
|
|
20220104,1444,23955,23970,23955,23965,30587
|
|
20220104,1445,23970,23980,23965,23975,38897
|
|
20220104,1446,23970,23985,23970,23975,14139
|
|
20220104,1447,23975,23985,23965,23965,18725
|
|
20220104,1448,23970,24005,23970,24000,102862
|
|
20220104,1449,24005,24010,24000,24010,103100
|
|
20220104,1450,24005,24015,24000,24005,36639
|
|
20220104,1451,24005,24020,24005,24005,30617
|
|
20220104,1452,24000,24000,23990,24000,35925
|
|
20220104,1453,24000,24010,24000,24005,26078
|
|
20220104,1454,24005,24005,23995,23995,7397
|
|
20220104,1455,23995,24000,23985,24000,52927
|
|
20220104,1456,24000,24000,23960,23970,137565
|
|
20220104,1457,23970,23995,23970,23990,41058
|
|
20220104,1458,23990,24010,23990,24005,56033
|
|
20220104,1459,24000,24005,23990,24000,15211
|
|
20220104,1500,24000,24000,23990,23995,10281
|
|
20220104,1501,23990,24000,23985,23990,29702
|
|
20220104,1502,23990,23995,23980,23985,3464
|
|
20220104,1503,23985,23995,23975,23980,45130
|
|
20220104,1504,23980,23980,23965,23965,34373
|
|
20220104,1505,23970,23975,23950,23950,15153
|
|
20220104,1506,23955,23960,23945,23945,34565
|
|
20220104,1507,23950,23950,23940,23945,12487
|
|
20220104,1508,23945,23950,23940,23945,10058
|
|
20220104,1509,23940,23945,23935,23940,14863
|
|
20220104,1510,23940,23940,23920,23920,37681
|
|
20220104,1511,23920,23930,23915,23915,23763
|
|
20220104,1512,23920,23920,23915,23915,24383
|
|
20220104,1513,23915,23935,23910,23935,26620
|
|
20220104,1514,23935,23940,23925,23940,42099
|
|
20220104,1515,23935,23940,23915,23920,41720
|
|
20220104,1516,23920,23920,23910,23910,6448
|
|
20220104,1517,23915,23935,23915,23930,6266
|
|
20220104,1518,23935,23940,23920,23935,43674
|
|
20220104,1519,23935,23940,23930,23935,3562
|
|
20220104,1520,23935,23935,23925,23935,25981
|
|
20220104,1530,23945,23945,23945,23945,106840
|