383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211210,0901,23785,23885,23780,23790,242973
|
|
20211210,0902,23780,23810,23755,23805,148639
|
|
20211210,0903,23805,23840,23765,23800,100658
|
|
20211210,0904,23805,23805,23730,23755,134547
|
|
20211210,0905,23755,23810,23735,23805,129971
|
|
20211210,0906,23805,23840,23795,23840,64650
|
|
20211210,0907,23840,23845,23770,23770,90004
|
|
20211210,0908,23770,23775,23735,23735,63188
|
|
20211210,0909,23735,23735,23685,23705,124684
|
|
20211210,0910,23710,23730,23690,23710,116169
|
|
20211210,0911,23710,23755,23685,23750,51722
|
|
20211210,0912,23745,23780,23735,23735,53904
|
|
20211210,0913,23740,23785,23735,23785,60033
|
|
20211210,0914,23785,23800,23770,23790,77200
|
|
20211210,0915,23795,23800,23760,23800,38967
|
|
20211210,0916,23800,23835,23790,23815,61575
|
|
20211210,0917,23820,23840,23815,23830,37369
|
|
20211210,0918,23830,23835,23775,23810,70055
|
|
20211210,0919,23810,23815,23775,23805,32973
|
|
20211210,0920,23805,23805,23755,23765,31966
|
|
20211210,0921,23765,23825,23735,23815,66129
|
|
20211210,0922,23810,23840,23795,23825,74451
|
|
20211210,0923,23825,23825,23775,23800,12115
|
|
20211210,0924,23795,23805,23735,23755,51591
|
|
20211210,0925,23745,23775,23730,23765,45143
|
|
20211210,0926,23765,23785,23740,23745,39212
|
|
20211210,0927,23740,23745,23705,23715,54945
|
|
20211210,0928,23710,23750,23705,23740,61008
|
|
20211210,0929,23745,23760,23720,23720,48382
|
|
20211210,0930,23720,23735,23700,23730,33098
|
|
20211210,0931,23725,23725,23645,23660,213257
|
|
20211210,0932,23660,23685,23645,23670,33150
|
|
20211210,0933,23665,23700,23660,23700,52097
|
|
20211210,0934,23700,23705,23645,23655,65756
|
|
20211210,0935,23655,23685,23645,23680,56012
|
|
20211210,0936,23680,23705,23665,23665,50957
|
|
20211210,0937,23665,23690,23655,23685,21829
|
|
20211210,0938,23690,23725,23690,23720,48890
|
|
20211210,0939,23720,23740,23705,23735,50927
|
|
20211210,0940,23735,23770,23735,23765,96702
|
|
20211210,0941,23765,23780,23745,23745,56025
|
|
20211210,0942,23750,23765,23720,23755,43020
|
|
20211210,0943,23755,23780,23740,23780,15496
|
|
20211210,0944,23780,23810,23765,23805,54029
|
|
20211210,0945,23805,23830,23795,23820,61467
|
|
20211210,0946,23820,23825,23805,23810,32937
|
|
20211210,0947,23805,23860,23800,23855,107747
|
|
20211210,0948,23860,23895,23855,23860,92026
|
|
20211210,0949,23855,23875,23840,23840,45898
|
|
20211210,0950,23850,23855,23800,23810,46324
|
|
20211210,0951,23805,23820,23785,23790,39104
|
|
20211210,0952,23790,23790,23760,23775,23898
|
|
20211210,0953,23775,23785,23760,23770,20186
|
|
20211210,0954,23765,23770,23730,23745,54022
|
|
20211210,0955,23745,23750,23715,23730,35962
|
|
20211210,0956,23725,23750,23715,23750,29842
|
|
20211210,0957,23745,23745,23710,23725,15596
|
|
20211210,0958,23725,23725,23685,23700,116465
|
|
20211210,0959,23695,23695,23670,23690,38037
|
|
20211210,1000,23690,23725,23680,23720,40992
|
|
20211210,1001,23715,23735,23700,23720,45100
|
|
20211210,1002,23725,23750,23720,23745,38279
|
|
20211210,1003,23740,23740,23695,23695,31955
|
|
20211210,1004,23690,23705,23670,23705,66484
|
|
20211210,1005,23705,23730,23690,23730,26507
|
|
20211210,1006,23735,23740,23705,23710,20269
|
|
20211210,1007,23720,23760,23705,23745,37338
|
|
20211210,1008,23745,23750,23725,23745,14594
|
|
20211210,1009,23745,23765,23735,23740,52463
|
|
20211210,1010,23740,23760,23715,23720,32465
|
|
20211210,1011,23725,23765,23720,23765,33283
|
|
20211210,1012,23760,23780,23755,23770,43384
|
|
20211210,1013,23770,23780,23740,23745,28283
|
|
20211210,1014,23745,23770,23730,23740,22794
|
|
20211210,1015,23730,23745,23715,23735,24835
|
|
20211210,1016,23730,23760,23705,23705,59630
|
|
20211210,1017,23715,23745,23705,23745,14060
|
|
20211210,1018,23740,23775,23740,23770,33668
|
|
20211210,1019,23770,23795,23765,23790,41941
|
|
20211210,1020,23790,23795,23775,23790,25735
|
|
20211210,1021,23785,23815,23785,23815,47687
|
|
20211210,1022,23810,23830,23805,23830,46445
|
|
20211210,1023,23830,23830,23795,23815,28628
|
|
20211210,1024,23805,23830,23805,23820,20618
|
|
20211210,1025,23820,23835,23805,23825,30567
|
|
20211210,1026,23830,23835,23805,23830,15367
|
|
20211210,1027,23830,23840,23825,23835,15104
|
|
20211210,1028,23835,23845,23825,23845,50424
|
|
20211210,1029,23845,23850,23830,23840,16758
|
|
20211210,1030,23835,23860,23820,23860,33942
|
|
20211210,1031,23860,23870,23830,23830,36506
|
|
20211210,1032,23825,23835,23805,23820,37794
|
|
20211210,1033,23825,23830,23805,23805,21089
|
|
20211210,1034,23810,23850,23805,23850,33485
|
|
20211210,1035,23850,23850,23830,23840,22149
|
|
20211210,1036,23840,23845,23815,23820,8947
|
|
20211210,1037,23815,23835,23810,23815,6714
|
|
20211210,1038,23810,23835,23805,23820,22675
|
|
20211210,1039,23825,23835,23815,23815,7624
|
|
20211210,1040,23820,23850,23820,23830,23183
|
|
20211210,1041,23825,23855,23820,23855,12629
|
|
20211210,1042,23850,23915,23850,23890,98600
|
|
20211210,1043,23885,23900,23875,23885,24319
|
|
20211210,1044,23885,23885,23855,23875,24284
|
|
20211210,1045,23875,23880,23865,23875,5932
|
|
20211210,1046,23880,23900,23875,23895,25215
|
|
20211210,1047,23895,23900,23880,23885,13514
|
|
20211210,1048,23890,23895,23875,23890,11549
|
|
20211210,1049,23885,23895,23875,23895,16105
|
|
20211210,1050,23895,23900,23870,23895,15218
|
|
20211210,1051,23900,23940,23900,23935,101044
|
|
20211210,1052,23940,23945,23920,23945,43531
|
|
20211210,1053,23940,23955,23935,23950,41842
|
|
20211210,1054,23950,23975,23950,23955,73920
|
|
20211210,1055,23950,23975,23940,23945,51672
|
|
20211210,1056,23940,23945,23920,23940,26548
|
|
20211210,1057,23940,23955,23935,23955,21755
|
|
20211210,1058,23950,23955,23915,23920,28237
|
|
20211210,1059,23925,23935,23920,23930,3721
|
|
20211210,1100,23930,23930,23915,23925,34278
|
|
20211210,1101,23925,23940,23915,23920,26642
|
|
20211210,1102,23920,23925,23905,23920,10017
|
|
20211210,1103,23925,23930,23915,23925,7592
|
|
20211210,1104,23925,23930,23910,23925,17373
|
|
20211210,1105,23925,23950,23925,23940,10808
|
|
20211210,1106,23935,23940,23900,23915,13915
|
|
20211210,1107,23910,23940,23910,23935,4763
|
|
20211210,1108,23940,23945,23925,23925,5283
|
|
20211210,1109,23925,23935,23920,23925,6986
|
|
20211210,1110,23925,23925,23915,23915,14476
|
|
20211210,1111,23915,23915,23900,23910,29680
|
|
20211210,1112,23910,23920,23905,23905,2017
|
|
20211210,1113,23905,23915,23890,23910,18356
|
|
20211210,1114,23915,23950,23915,23945,29693
|
|
20211210,1115,23945,23950,23940,23950,4634
|
|
20211210,1116,23945,23950,23920,23925,24304
|
|
20211210,1117,23930,23935,23910,23920,8404
|
|
20211210,1118,23920,23950,23920,23950,27129
|
|
20211210,1119,23940,23950,23940,23950,5364
|
|
20211210,1120,23950,23950,23920,23925,2499
|
|
20211210,1121,23925,23930,23910,23915,11998
|
|
20211210,1122,23915,23930,23910,23920,7976
|
|
20211210,1123,23920,23925,23885,23885,23979
|
|
20211210,1124,23885,23900,23885,23900,28126
|
|
20211210,1125,23900,23900,23875,23875,15975
|
|
20211210,1126,23885,23900,23885,23895,5769
|
|
20211210,1127,23895,23895,23875,23880,12775
|
|
20211210,1128,23880,23890,23860,23870,9397
|
|
20211210,1129,23875,23880,23865,23870,7779
|
|
20211210,1130,23870,23870,23855,23855,25096
|
|
20211210,1131,23850,23865,23850,23860,17251
|
|
20211210,1132,23855,23870,23855,23865,5161
|
|
20211210,1133,23860,23860,23835,23840,11910
|
|
20211210,1134,23840,23850,23835,23845,26157
|
|
20211210,1135,23845,23845,23825,23840,24001
|
|
20211210,1136,23845,23850,23830,23850,18650
|
|
20211210,1137,23845,23845,23815,23815,11670
|
|
20211210,1138,23820,23835,23810,23825,36731
|
|
20211210,1139,23825,23835,23810,23810,3955
|
|
20211210,1140,23815,23830,23810,23825,11925
|
|
20211210,1141,23830,23840,23825,23835,14490
|
|
20211210,1142,23835,23845,23835,23845,19323
|
|
20211210,1143,23850,23850,23835,23840,14899
|
|
20211210,1144,23840,23840,23830,23835,16285
|
|
20211210,1145,23835,23835,23805,23805,34549
|
|
20211210,1146,23805,23825,23805,23825,16672
|
|
20211210,1147,23825,23835,23820,23825,1856
|
|
20211210,1148,23830,23840,23825,23835,3455
|
|
20211210,1149,23835,23840,23830,23835,5312
|
|
20211210,1150,23830,23840,23825,23835,340
|
|
20211210,1151,23830,23845,23825,23840,21528
|
|
20211210,1152,23840,23840,23810,23810,43741
|
|
20211210,1153,23810,23820,23795,23810,43369
|
|
20211210,1154,23810,23830,23810,23825,3525
|
|
20211210,1155,23825,23830,23810,23810,3896
|
|
20211210,1156,23810,23825,23805,23820,12988
|
|
20211210,1157,23825,23835,23815,23815,8015
|
|
20211210,1158,23810,23845,23810,23835,9305
|
|
20211210,1159,23830,23830,23810,23815,5722
|
|
20211210,1200,23815,23820,23810,23815,14124
|
|
20211210,1201,23815,23825,23810,23820,2226
|
|
20211210,1202,23825,23830,23810,23810,9847
|
|
20211210,1203,23815,23815,23800,23815,4279
|
|
20211210,1204,23810,23835,23810,23835,46762
|
|
20211210,1205,23835,23855,23830,23850,39986
|
|
20211210,1206,23855,23855,23845,23850,26010
|
|
20211210,1207,23850,23860,23845,23855,7430
|
|
20211210,1208,23855,23860,23845,23855,5781
|
|
20211210,1209,23850,23865,23850,23860,3479
|
|
20211210,1210,23860,23865,23835,23840,17913
|
|
20211210,1211,23845,23845,23815,23820,4362
|
|
20211210,1212,23825,23830,23820,23830,4030
|
|
20211210,1213,23835,23845,23810,23815,4760
|
|
20211210,1214,23820,23825,23805,23815,25636
|
|
20211210,1215,23810,23820,23800,23820,10743
|
|
20211210,1216,23820,23820,23795,23800,4168
|
|
20211210,1217,23800,23805,23795,23800,2957
|
|
20211210,1218,23805,23820,23795,23800,7614
|
|
20211210,1219,23805,23810,23795,23800,11576
|
|
20211210,1220,23800,23820,23800,23810,2493
|
|
20211210,1221,23810,23820,23800,23820,5607
|
|
20211210,1222,23820,23830,23820,23820,3766
|
|
20211210,1223,23825,23835,23820,23820,4594
|
|
20211210,1224,23820,23830,23820,23830,3923
|
|
20211210,1225,23830,23835,23815,23820,15003
|
|
20211210,1226,23820,23840,23800,23840,8203
|
|
20211210,1227,23835,23845,23825,23835,5546
|
|
20211210,1228,23840,23850,23835,23840,7916
|
|
20211210,1229,23840,23855,23840,23850,7309
|
|
20211210,1230,23855,23860,23850,23855,19138
|
|
20211210,1231,23855,23860,23840,23850,8967
|
|
20211210,1232,23850,23855,23840,23850,4279
|
|
20211210,1233,23850,23870,23840,23865,16137
|
|
20211210,1234,23865,23870,23865,23865,2214
|
|
20211210,1235,23870,23875,23860,23860,19319
|
|
20211210,1236,23860,23865,23855,23865,3879
|
|
20211210,1237,23860,23860,23850,23850,5001
|
|
20211210,1238,23850,23850,23835,23835,1761
|
|
20211210,1239,23840,23840,23830,23830,2879
|
|
20211210,1240,23830,23835,23825,23830,8490
|
|
20211210,1241,23825,23825,23815,23815,5311
|
|
20211210,1242,23815,23830,23810,23820,3444
|
|
20211210,1243,23820,23825,23810,23825,8346
|
|
20211210,1244,23825,23830,23815,23820,3384
|
|
20211210,1245,23820,23825,23815,23825,3090
|
|
20211210,1246,23825,23830,23820,23830,2427
|
|
20211210,1247,23835,23850,23835,23850,25417
|
|
20211210,1248,23850,23850,23820,23820,10163
|
|
20211210,1249,23820,23820,23805,23815,36488
|
|
20211210,1250,23805,23810,23800,23805,6476
|
|
20211210,1251,23805,23805,23790,23795,26444
|
|
20211210,1252,23795,23800,23785,23785,16294
|
|
20211210,1253,23785,23795,23785,23790,241
|
|
20211210,1254,23795,23800,23775,23775,33254
|
|
20211210,1255,23780,23805,23780,23800,19909
|
|
20211210,1256,23795,23800,23795,23800,14953
|
|
20211210,1257,23795,23815,23795,23810,5068
|
|
20211210,1258,23810,23820,23805,23815,6884
|
|
20211210,1259,23815,23830,23810,23825,13107
|
|
20211210,1300,23825,23835,23825,23825,7179
|
|
20211210,1301,23820,23835,23820,23825,8996
|
|
20211210,1302,23830,23830,23820,23830,2345
|
|
20211210,1303,23825,23830,23815,23825,8826
|
|
20211210,1304,23830,23835,23820,23825,1213
|
|
20211210,1305,23830,23855,23830,23840,24878
|
|
20211210,1306,23850,23850,23830,23840,4994
|
|
20211210,1307,23840,23840,23825,23830,1223
|
|
20211210,1308,23830,23845,23830,23840,17232
|
|
20211210,1309,23840,23845,23830,23830,13418
|
|
20211210,1310,23830,23840,23830,23840,592
|
|
20211210,1311,23840,23855,23830,23835,27940
|
|
20211210,1312,23835,23835,23815,23815,19208
|
|
20211210,1313,23815,23825,23810,23825,8362
|
|
20211210,1314,23820,23835,23820,23835,3236
|
|
20211210,1315,23840,23840,23835,23835,11593
|
|
20211210,1316,23840,23840,23820,23820,1437
|
|
20211210,1317,23815,23815,23805,23810,13098
|
|
20211210,1318,23805,23815,23805,23805,11301
|
|
20211210,1319,23805,23815,23795,23800,9726
|
|
20211210,1320,23800,23810,23800,23805,945
|
|
20211210,1321,23805,23805,23795,23795,4547
|
|
20211210,1322,23795,23805,23795,23805,2632
|
|
20211210,1323,23805,23805,23795,23795,4719
|
|
20211210,1324,23790,23800,23790,23795,11335
|
|
20211210,1325,23795,23810,23795,23810,3426
|
|
20211210,1326,23810,23810,23795,23795,4426
|
|
20211210,1327,23790,23800,23785,23790,8403
|
|
20211210,1328,23785,23800,23785,23800,16539
|
|
20211210,1329,23805,23810,23795,23795,3024
|
|
20211210,1330,23795,23800,23780,23785,4391
|
|
20211210,1331,23785,23800,23785,23800,6550
|
|
20211210,1332,23800,23800,23765,23770,28560
|
|
20211210,1333,23770,23775,23760,23760,15679
|
|
20211210,1334,23760,23770,23750,23760,34261
|
|
20211210,1335,23770,23780,23765,23765,8339
|
|
20211210,1336,23765,23770,23750,23755,15041
|
|
20211210,1337,23750,23765,23750,23765,2560
|
|
20211210,1338,23765,23765,23740,23740,8103
|
|
20211210,1339,23750,23755,23735,23755,14981
|
|
20211210,1340,23745,23770,23745,23765,8177
|
|
20211210,1341,23760,23770,23755,23770,8082
|
|
20211210,1342,23765,23770,23760,23770,2929
|
|
20211210,1343,23770,23785,23765,23785,7959
|
|
20211210,1344,23785,23785,23765,23770,7529
|
|
20211210,1345,23770,23785,23765,23785,9687
|
|
20211210,1346,23780,23795,23780,23795,17142
|
|
20211210,1347,23795,23805,23795,23795,14563
|
|
20211210,1348,23795,23805,23790,23795,17673
|
|
20211210,1349,23795,23800,23795,23795,17355
|
|
20211210,1350,23800,23810,23795,23800,29000
|
|
20211210,1351,23800,23800,23790,23790,6644
|
|
20211210,1352,23790,23795,23775,23775,23376
|
|
20211210,1353,23780,23785,23770,23770,27111
|
|
20211210,1354,23770,23780,23765,23770,5872
|
|
20211210,1355,23765,23780,23765,23775,6389
|
|
20211210,1356,23780,23785,23765,23770,5833
|
|
20211210,1357,23775,23775,23765,23770,3696
|
|
20211210,1358,23770,23785,23765,23785,9741
|
|
20211210,1359,23780,23785,23775,23780,12452
|
|
20211210,1400,23780,23785,23760,23765,6676
|
|
20211210,1401,23765,23790,23765,23790,16050
|
|
20211210,1402,23785,23795,23775,23775,20165
|
|
20211210,1403,23775,23785,23775,23785,1941
|
|
20211210,1404,23785,23810,23785,23810,20091
|
|
20211210,1405,23805,23815,23805,23810,19703
|
|
20211210,1406,23810,23815,23800,23800,29516
|
|
20211210,1407,23800,23800,23790,23800,25175
|
|
20211210,1408,23805,23805,23790,23795,11312
|
|
20211210,1409,23790,23790,23775,23780,10988
|
|
20211210,1410,23785,23800,23785,23800,4108
|
|
20211210,1411,23800,23800,23790,23795,11185
|
|
20211210,1412,23800,23810,23800,23810,11369
|
|
20211210,1413,23810,23825,23810,23815,27673
|
|
20211210,1414,23815,23825,23810,23825,7163
|
|
20211210,1415,23820,23820,23805,23805,19867
|
|
20211210,1416,23805,23825,23805,23825,6875
|
|
20211210,1417,23825,23825,23800,23800,15296
|
|
20211210,1418,23810,23825,23805,23825,31317
|
|
20211210,1419,23825,23825,23815,23820,10615
|
|
20211210,1420,23825,23830,23810,23820,6107
|
|
20211210,1421,23810,23825,23810,23820,15292
|
|
20211210,1422,23815,23835,23815,23820,30161
|
|
20211210,1423,23820,23820,23815,23820,8195
|
|
20211210,1424,23820,23820,23805,23810,5727
|
|
20211210,1425,23805,23805,23795,23800,6319
|
|
20211210,1426,23800,23815,23795,23795,3272
|
|
20211210,1427,23795,23795,23790,23790,17898
|
|
20211210,1428,23790,23795,23785,23795,7480
|
|
20211210,1429,23795,23810,23790,23805,2432
|
|
20211210,1430,23805,23815,23805,23810,6545
|
|
20211210,1431,23810,23830,23810,23825,16542
|
|
20211210,1432,23825,23845,23820,23840,32782
|
|
20211210,1433,23835,23840,23815,23815,13049
|
|
20211210,1434,23815,23820,23805,23810,2074
|
|
20211210,1435,23810,23820,23810,23810,1560
|
|
20211210,1436,23810,23815,23805,23810,5470
|
|
20211210,1437,23810,23820,23795,23820,24644
|
|
20211210,1438,23815,23815,23810,23810,2345
|
|
20211210,1439,23810,23820,23810,23810,2247
|
|
20211210,1440,23805,23820,23805,23820,827
|
|
20211210,1441,23810,23810,23800,23800,2600
|
|
20211210,1442,23805,23805,23795,23800,15995
|
|
20211210,1443,23795,23800,23785,23800,18235
|
|
20211210,1444,23795,23800,23780,23790,8052
|
|
20211210,1445,23790,23790,23780,23785,1690
|
|
20211210,1446,23790,23795,23780,23780,72247
|
|
20211210,1447,23780,23790,23775,23790,75899
|
|
20211210,1448,23790,23790,23780,23785,60209
|
|
20211210,1449,23780,23800,23780,23795,168847
|
|
20211210,1450,23800,23810,23795,23805,36955
|
|
20211210,1451,23805,23810,23800,23805,25868
|
|
20211210,1452,23810,23810,23800,23805,99386
|
|
20211210,1453,23805,23805,23795,23795,38441
|
|
20211210,1454,23795,23795,23790,23790,19267
|
|
20211210,1455,23790,23790,23780,23785,2551
|
|
20211210,1456,23785,23790,23785,23785,83271
|
|
20211210,1457,23785,23785,23770,23775,137358
|
|
20211210,1458,23770,23780,23770,23775,20440
|
|
20211210,1459,23775,23785,23770,23780,4557
|
|
20211210,1500,23785,23795,23785,23790,23273
|
|
20211210,1501,23790,23800,23785,23795,64240
|
|
20211210,1502,23800,23800,23790,23800,40871
|
|
20211210,1503,23800,23810,23800,23810,27404
|
|
20211210,1504,23810,23820,23805,23815,122588
|
|
20211210,1505,23815,23820,23810,23815,18862
|
|
20211210,1506,23810,23820,23805,23805,12856
|
|
20211210,1507,23800,23805,23795,23795,5196
|
|
20211210,1508,23795,23805,23790,23795,1985
|
|
20211210,1509,23795,23805,23785,23795,25320
|
|
20211210,1510,23795,23795,23785,23785,11961
|
|
20211210,1511,23785,23795,23785,23795,1222
|
|
20211210,1512,23795,23795,23785,23785,2221
|
|
20211210,1513,23790,23805,23790,23790,74185
|
|
20211210,1514,23795,23810,23790,23805,45862
|
|
20211210,1515,23810,23815,23805,23810,68298
|
|
20211210,1516,23805,23810,23795,23800,38517
|
|
20211210,1517,23800,23805,23790,23790,1878
|
|
20211210,1518,23795,23795,23785,23790,17977
|
|
20211210,1519,23790,23795,23785,23790,37446
|
|
20211210,1520,23790,23790,23770,23775,102209
|
|
20211210,1530,23765,23765,23765,23765,415214
|