383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211213,0901,23960,24060,23935,24050,447891
|
|
20211213,0902,24050,24085,24020,24040,208642
|
|
20211213,0903,24040,24100,24020,24100,141794
|
|
20211213,0904,24090,24105,24030,24060,140922
|
|
20211213,0905,24065,24080,24030,24045,95321
|
|
20211213,0906,24050,24095,24050,24090,50669
|
|
20211213,0907,24085,24125,24055,24120,164345
|
|
20211213,0908,24120,24150,24115,24140,301015
|
|
20211213,0909,24145,24185,24140,24180,126185
|
|
20211213,0910,24180,24200,24155,24190,93347
|
|
20211213,0911,24195,24210,24150,24170,76600
|
|
20211213,0912,24175,24205,24165,24195,80865
|
|
20211213,0913,24190,24200,24165,24170,24537
|
|
20211213,0914,24170,24195,24150,24175,43492
|
|
20211213,0915,24165,24190,24140,24145,54887
|
|
20211213,0916,24145,24150,24115,24130,86242
|
|
20211213,0917,24130,24170,24115,24165,37823
|
|
20211213,0918,24165,24170,24140,24160,47557
|
|
20211213,0919,24155,24180,24150,24175,73816
|
|
20211213,0920,24180,24200,24170,24190,53982
|
|
20211213,0921,24190,24235,24190,24225,143527
|
|
20211213,0922,24225,24235,24200,24210,36599
|
|
20211213,0923,24210,24230,24200,24230,66026
|
|
20211213,0924,24225,24230,24205,24215,25183
|
|
20211213,0925,24220,24225,24200,24200,70844
|
|
20211213,0926,24205,24210,24180,24190,22696
|
|
20211213,0927,24190,24190,24170,24175,30110
|
|
20211213,0928,24185,24190,24160,24190,31102
|
|
20211213,0929,24190,24210,24190,24190,92427
|
|
20211213,0930,24190,24215,24185,24205,17668
|
|
20211213,0931,24210,24230,24205,24225,37954
|
|
20211213,0932,24225,24260,24200,24205,108825
|
|
20211213,0933,24210,24215,24190,24215,25995
|
|
20211213,0934,24210,24245,24210,24235,55417
|
|
20211213,0935,24235,24265,24235,24260,81488
|
|
20211213,0936,24260,24265,24235,24260,58785
|
|
20211213,0937,24255,24280,24245,24275,98413
|
|
20211213,0938,24275,24300,24270,24295,90803
|
|
20211213,0939,24295,24305,24285,24290,110285
|
|
20211213,0940,24290,24305,24280,24305,82844
|
|
20211213,0941,24305,24330,24300,24330,151417
|
|
20211213,0942,24330,24370,24320,24365,159476
|
|
20211213,0943,24355,24380,24355,24375,76026
|
|
20211213,0944,24375,24390,24370,24375,63509
|
|
20211213,0945,24380,24410,24375,24400,152924
|
|
20211213,0946,24400,24405,24365,24400,129956
|
|
20211213,0947,24395,24425,24390,24425,210664
|
|
20211213,0948,24420,24425,24415,24425,63481
|
|
20211213,0949,24425,24445,24425,24435,98251
|
|
20211213,0950,24435,24445,24415,24440,114969
|
|
20211213,0951,24445,24460,24430,24445,94506
|
|
20211213,0952,24440,24445,24410,24425,60723
|
|
20211213,0953,24430,24445,24410,24415,43977
|
|
20211213,0954,24420,24425,24405,24415,57925
|
|
20211213,0955,24415,24425,24395,24400,36265
|
|
20211213,0956,24395,24425,24395,24400,42452
|
|
20211213,0957,24400,24405,24385,24385,23576
|
|
20211213,0958,24385,24415,24385,24405,24982
|
|
20211213,0959,24405,24425,24405,24425,17758
|
|
20211213,1000,24425,24425,24410,24420,33110
|
|
20211213,1001,24420,24425,24395,24400,45518
|
|
20211213,1002,24400,24440,24395,24420,66684
|
|
20211213,1003,24420,24425,24410,24425,36288
|
|
20211213,1004,24425,24425,24395,24400,9365
|
|
20211213,1005,24405,24415,24400,24415,29832
|
|
20211213,1006,24415,24415,24400,24415,36344
|
|
20211213,1007,24415,24450,24415,24440,112668
|
|
20211213,1008,24440,24495,24440,24470,330317
|
|
20211213,1009,24475,24475,24450,24455,52002
|
|
20211213,1010,24455,24455,24430,24430,39564
|
|
20211213,1011,24435,24440,24410,24415,23164
|
|
20211213,1012,24420,24445,24415,24435,32576
|
|
20211213,1013,24430,24445,24425,24430,12924
|
|
20211213,1014,24435,24445,24425,24440,15897
|
|
20211213,1015,24440,24445,24435,24435,14970
|
|
20211213,1016,24440,24455,24430,24435,29446
|
|
20211213,1017,24430,24460,24430,24455,13643
|
|
20211213,1018,24460,24470,24455,24470,52877
|
|
20211213,1019,24465,24495,24465,24490,201505
|
|
20211213,1020,24490,24495,24475,24475,47604
|
|
20211213,1021,24480,24520,24480,24505,262095
|
|
20211213,1022,24510,24520,24500,24515,35141
|
|
20211213,1023,24515,24525,24500,24505,42512
|
|
20211213,1024,24505,24505,24485,24485,44063
|
|
20211213,1025,24485,24495,24475,24485,32423
|
|
20211213,1026,24485,24490,24470,24480,33330
|
|
20211213,1027,24480,24480,24460,24465,27894
|
|
20211213,1028,24460,24475,24460,24475,20049
|
|
20211213,1029,24475,24480,24470,24470,17819
|
|
20211213,1030,24465,24465,24440,24440,45098
|
|
20211213,1031,24445,24455,24440,24445,17610
|
|
20211213,1032,24445,24450,24430,24435,39430
|
|
20211213,1033,24440,24440,24410,24420,64467
|
|
20211213,1034,24425,24435,24415,24415,21490
|
|
20211213,1035,24415,24420,24400,24400,34637
|
|
20211213,1036,24400,24410,24385,24410,45020
|
|
20211213,1037,24410,24420,24405,24410,30690
|
|
20211213,1038,24405,24415,24395,24415,19281
|
|
20211213,1039,24415,24445,24410,24430,47656
|
|
20211213,1040,24430,24435,24405,24415,21218
|
|
20211213,1041,24415,24420,24405,24410,17982
|
|
20211213,1042,24415,24430,24410,24415,21311
|
|
20211213,1043,24410,24410,24390,24395,45268
|
|
20211213,1044,24395,24400,24385,24395,30239
|
|
20211213,1045,24395,24425,24395,24420,32128
|
|
20211213,1046,24420,24435,24410,24415,49983
|
|
20211213,1047,24410,24415,24390,24400,17648
|
|
20211213,1048,24400,24415,24385,24390,21643
|
|
20211213,1049,24385,24405,24370,24395,49039
|
|
20211213,1050,24395,24400,24375,24375,8244
|
|
20211213,1051,24385,24385,24365,24375,21538
|
|
20211213,1052,24375,24395,24370,24385,15213
|
|
20211213,1053,24380,24390,24365,24370,16683
|
|
20211213,1054,24365,24370,24335,24345,95902
|
|
20211213,1055,24340,24370,24335,24370,35314
|
|
20211213,1056,24370,24375,24365,24375,18210
|
|
20211213,1057,24375,24375,24355,24355,8149
|
|
20211213,1058,24365,24365,24350,24355,11008
|
|
20211213,1059,24360,24360,24335,24345,18482
|
|
20211213,1100,24340,24345,24330,24330,29955
|
|
20211213,1101,24330,24355,24330,24350,18342
|
|
20211213,1102,24350,24350,24310,24310,54358
|
|
20211213,1103,24315,24315,24300,24305,34468
|
|
20211213,1104,24305,24320,24295,24295,26086
|
|
20211213,1105,24295,24305,24290,24300,44886
|
|
20211213,1106,24305,24335,24305,24330,31888
|
|
20211213,1107,24330,24370,24320,24365,28648
|
|
20211213,1108,24365,24365,24345,24360,26528
|
|
20211213,1109,24365,24370,24330,24330,41792
|
|
20211213,1110,24330,24330,24300,24305,21166
|
|
20211213,1111,24305,24315,24295,24300,20353
|
|
20211213,1112,24295,24320,24290,24310,32622
|
|
20211213,1113,24320,24330,24305,24325,36420
|
|
20211213,1114,24320,24340,24320,24340,26512
|
|
20211213,1115,24340,24345,24325,24330,31604
|
|
20211213,1116,24330,24330,24300,24305,13549
|
|
20211213,1117,24305,24320,24300,24310,29522
|
|
20211213,1118,24315,24320,24300,24310,7158
|
|
20211213,1119,24310,24310,24280,24295,51363
|
|
20211213,1120,24290,24300,24280,24290,16956
|
|
20211213,1121,24290,24295,24260,24260,64230
|
|
20211213,1122,24265,24290,24260,24285,32566
|
|
20211213,1123,24285,24285,24265,24265,19183
|
|
20211213,1124,24265,24270,24250,24265,39257
|
|
20211213,1125,24260,24270,24245,24250,19909
|
|
20211213,1126,24245,24255,24230,24255,44967
|
|
20211213,1127,24250,24250,24225,24230,62264
|
|
20211213,1128,24230,24235,24220,24235,28029
|
|
20211213,1129,24230,24235,24225,24230,7021
|
|
20211213,1130,24225,24230,24200,24205,73450
|
|
20211213,1131,24200,24225,24200,24225,31698
|
|
20211213,1132,24215,24215,24190,24205,42431
|
|
20211213,1133,24205,24215,24200,24205,6905
|
|
20211213,1134,24205,24210,24180,24185,37317
|
|
20211213,1135,24185,24210,24180,24210,22327
|
|
20211213,1136,24205,24210,24200,24210,35764
|
|
20211213,1137,24215,24230,24215,24230,26879
|
|
20211213,1138,24230,24235,24210,24220,58531
|
|
20211213,1139,24220,24235,24220,24235,21026
|
|
20211213,1140,24235,24235,24205,24205,23064
|
|
20211213,1141,24215,24215,24200,24210,11443
|
|
20211213,1142,24205,24235,24205,24235,13203
|
|
20211213,1143,24235,24250,24230,24235,33441
|
|
20211213,1144,24235,24255,24235,24245,62456
|
|
20211213,1145,24250,24260,24250,24250,15843
|
|
20211213,1146,24245,24250,24230,24235,19539
|
|
20211213,1147,24235,24235,24220,24235,18831
|
|
20211213,1148,24235,24235,24200,24205,19106
|
|
20211213,1149,24205,24220,24195,24220,20879
|
|
20211213,1150,24220,24240,24220,24240,18068
|
|
20211213,1151,24240,24245,24220,24225,23451
|
|
20211213,1152,24215,24225,24215,24225,3352
|
|
20211213,1153,24225,24250,24225,24250,21859
|
|
20211213,1154,24250,24250,24240,24240,7986
|
|
20211213,1155,24235,24240,24220,24225,6287
|
|
20211213,1156,24230,24230,24215,24225,13519
|
|
20211213,1157,24225,24225,24195,24195,31600
|
|
20211213,1158,24200,24210,24190,24195,29850
|
|
20211213,1159,24195,24210,24185,24185,27952
|
|
20211213,1200,24185,24185,24160,24160,155060
|
|
20211213,1201,24160,24165,24145,24150,142976
|
|
20211213,1202,24150,24150,24125,24125,133365
|
|
20211213,1203,24135,24135,24090,24095,116437
|
|
20211213,1204,24100,24110,24065,24075,89015
|
|
20211213,1205,24070,24085,24055,24070,78760
|
|
20211213,1206,24065,24080,24065,24075,43369
|
|
20211213,1207,24080,24085,24060,24075,48951
|
|
20211213,1208,24080,24085,24045,24060,100694
|
|
20211213,1209,24060,24090,24050,24085,26194
|
|
20211213,1210,24085,24095,24080,24085,20381
|
|
20211213,1211,24085,24110,24085,24100,81087
|
|
20211213,1212,24100,24135,24100,24125,84197
|
|
20211213,1213,24125,24130,24105,24130,42022
|
|
20211213,1214,24135,24145,24120,24135,32117
|
|
20211213,1215,24135,24145,24125,24125,18982
|
|
20211213,1216,24125,24165,24120,24165,110250
|
|
20211213,1217,24160,24165,24145,24150,31529
|
|
20211213,1218,24150,24175,24145,24175,23111
|
|
20211213,1219,24175,24175,24150,24160,20642
|
|
20211213,1220,24160,24175,24155,24175,7954
|
|
20211213,1221,24175,24180,24160,24180,16363
|
|
20211213,1222,24180,24180,24160,24165,8112
|
|
20211213,1223,24160,24170,24155,24160,12800
|
|
20211213,1224,24165,24185,24160,24175,17232
|
|
20211213,1225,24170,24185,24170,24185,22823
|
|
20211213,1226,24180,24180,24165,24170,15015
|
|
20211213,1227,24170,24170,24150,24150,22157
|
|
20211213,1228,24150,24150,24130,24135,28288
|
|
20211213,1229,24135,24140,24125,24140,11376
|
|
20211213,1230,24140,24145,24110,24110,41450
|
|
20211213,1231,24120,24130,24120,24120,34537
|
|
20211213,1232,24120,24125,24105,24110,10741
|
|
20211213,1233,24105,24115,24080,24085,65612
|
|
20211213,1234,24090,24095,24070,24095,85561
|
|
20211213,1235,24095,24095,24070,24090,7739
|
|
20211213,1236,24090,24090,24060,24070,21863
|
|
20211213,1237,24070,24090,24055,24090,31111
|
|
20211213,1238,24090,24100,24085,24100,15468
|
|
20211213,1239,24100,24110,24060,24060,40989
|
|
20211213,1240,24065,24070,24055,24065,15531
|
|
20211213,1241,24060,24065,24060,24060,8884
|
|
20211213,1242,24060,24065,24050,24065,14402
|
|
20211213,1243,24065,24075,24045,24075,40468
|
|
20211213,1244,24075,24100,24075,24090,15636
|
|
20211213,1245,24090,24095,24075,24075,9655
|
|
20211213,1246,24085,24095,24075,24080,12126
|
|
20211213,1247,24075,24075,24020,24030,44095
|
|
20211213,1248,24020,24025,23995,24005,78159
|
|
20211213,1249,23995,24015,23995,24015,17425
|
|
20211213,1250,24015,24020,23995,23995,53479
|
|
20211213,1251,23990,24030,23990,24020,19744
|
|
20211213,1252,24025,24055,24020,24035,63603
|
|
20211213,1253,24030,24045,24020,24030,9688
|
|
20211213,1254,24030,24040,24020,24035,10436
|
|
20211213,1255,24035,24040,24030,24030,8952
|
|
20211213,1256,24030,24050,24030,24050,11969
|
|
20211213,1257,24050,24075,24035,24070,32066
|
|
20211213,1258,24070,24070,24050,24055,12093
|
|
20211213,1259,24050,24050,24030,24035,19419
|
|
20211213,1300,24045,24055,24030,24040,6102
|
|
20211213,1301,24045,24070,24045,24065,46222
|
|
20211213,1302,24060,24070,24040,24045,21008
|
|
20211213,1303,24045,24065,24035,24065,35729
|
|
20211213,1304,24065,24090,24065,24090,25495
|
|
20211213,1305,24090,24100,24085,24095,47533
|
|
20211213,1306,24085,24090,24070,24075,32429
|
|
20211213,1307,24075,24075,24055,24055,30720
|
|
20211213,1308,24055,24060,24030,24040,14985
|
|
20211213,1309,24040,24045,24025,24040,50402
|
|
20211213,1310,24040,24055,24040,24055,18731
|
|
20211213,1311,24050,24050,24025,24035,18408
|
|
20211213,1312,24035,24045,24025,24035,7476
|
|
20211213,1313,24030,24040,24030,24035,7412
|
|
20211213,1314,24035,24045,24030,24045,5209
|
|
20211213,1315,24050,24055,24045,24050,25731
|
|
20211213,1316,24045,24060,24040,24045,19186
|
|
20211213,1317,24045,24060,24045,24060,7748
|
|
20211213,1318,24065,24090,24065,24080,20394
|
|
20211213,1319,24080,24090,24080,24080,3459
|
|
20211213,1320,24080,24085,24065,24085,26331
|
|
20211213,1321,24085,24095,24080,24085,16435
|
|
20211213,1322,24085,24090,24075,24075,5557
|
|
20211213,1323,24070,24070,24055,24060,28401
|
|
20211213,1324,24060,24060,24050,24060,2195
|
|
20211213,1325,24055,24055,24045,24045,6865
|
|
20211213,1326,24045,24075,24030,24075,40794
|
|
20211213,1327,24075,24075,24060,24060,14737
|
|
20211213,1328,24055,24060,24045,24045,4693
|
|
20211213,1329,24050,24060,24045,24055,4777
|
|
20211213,1330,24055,24060,24030,24030,42939
|
|
20211213,1331,24030,24045,24030,24045,15353
|
|
20211213,1332,24045,24045,24025,24025,12903
|
|
20211213,1333,24030,24040,24015,24015,33918
|
|
20211213,1334,24020,24040,24020,24040,2137
|
|
20211213,1335,24040,24050,24030,24050,9857
|
|
20211213,1336,24050,24060,24045,24055,11324
|
|
20211213,1337,24050,24060,24040,24045,6989
|
|
20211213,1338,24045,24065,24040,24060,2403
|
|
20211213,1339,24060,24085,24060,24075,33745
|
|
20211213,1340,24075,24075,24060,24065,9263
|
|
20211213,1341,24065,24065,24055,24055,3265
|
|
20211213,1342,24055,24080,24055,24070,9172
|
|
20211213,1343,24070,24080,24055,24055,7553
|
|
20211213,1344,24060,24060,24050,24050,23185
|
|
20211213,1345,24050,24050,24040,24040,9282
|
|
20211213,1346,24040,24060,24040,24060,1873
|
|
20211213,1347,24060,24060,24025,24030,12997
|
|
20211213,1348,24030,24035,24020,24025,45003
|
|
20211213,1349,24025,24025,24020,24020,2473
|
|
20211213,1350,24025,24025,24000,24005,76215
|
|
20211213,1351,24005,24015,23990,24015,69083
|
|
20211213,1352,24015,24025,24000,24000,16385
|
|
20211213,1353,24000,24010,23990,24000,7879
|
|
20211213,1354,24000,24000,23980,23980,25201
|
|
20211213,1355,23985,23990,23975,23985,12729
|
|
20211213,1356,23985,24005,23980,23990,19244
|
|
20211213,1357,23995,23995,23975,23985,24307
|
|
20211213,1358,23990,24020,23985,24010,50980
|
|
20211213,1359,24010,24020,24010,24010,22701
|
|
20211213,1400,24010,24010,24005,24010,6865
|
|
20211213,1401,24010,24055,24010,24055,33356
|
|
20211213,1402,24050,24055,24040,24040,27699
|
|
20211213,1403,24045,24055,24035,24050,35521
|
|
20211213,1404,24055,24055,24040,24040,29262
|
|
20211213,1405,24040,24055,24040,24045,16076
|
|
20211213,1406,24040,24060,24040,24060,44629
|
|
20211213,1407,24060,24070,24060,24065,11144
|
|
20211213,1408,24070,24085,24070,24085,44144
|
|
20211213,1409,24080,24090,24080,24090,6492
|
|
20211213,1410,24090,24090,24070,24070,16739
|
|
20211213,1411,24075,24100,24070,24095,31405
|
|
20211213,1412,24100,24110,24085,24085,35577
|
|
20211213,1413,24085,24090,24075,24075,8672
|
|
20211213,1414,24075,24080,24060,24070,6431
|
|
20211213,1415,24070,24070,24055,24055,8293
|
|
20211213,1416,24055,24075,24055,24070,2408
|
|
20211213,1417,24070,24085,24065,24080,3027
|
|
20211213,1418,24080,24085,24060,24060,12452
|
|
20211213,1419,24055,24070,24055,24055,16579
|
|
20211213,1420,24060,24060,24030,24030,112722
|
|
20211213,1421,24030,24035,24025,24030,63864
|
|
20211213,1422,24035,24035,24015,24020,16916
|
|
20211213,1423,24015,24035,24015,24015,18738
|
|
20211213,1424,24015,24020,24005,24015,15349
|
|
20211213,1425,24015,24015,23985,23995,35363
|
|
20211213,1426,23990,24000,23975,23975,36472
|
|
20211213,1427,23975,23980,23955,23965,82642
|
|
20211213,1428,23965,23975,23930,23935,97109
|
|
20211213,1429,23935,23935,23890,23895,102843
|
|
20211213,1430,23900,23905,23845,23850,92843
|
|
20211213,1431,23855,23865,23825,23830,66031
|
|
20211213,1432,23825,23830,23800,23815,88778
|
|
20211213,1433,23815,23820,23790,23805,79696
|
|
20211213,1434,23810,23815,23795,23815,84305
|
|
20211213,1435,23815,23845,23810,23840,69708
|
|
20211213,1436,23840,23845,23825,23835,45313
|
|
20211213,1437,23835,23835,23810,23835,34110
|
|
20211213,1438,23835,23835,23820,23820,24835
|
|
20211213,1439,23820,23830,23800,23805,26325
|
|
20211213,1440,23805,23820,23795,23795,33786
|
|
20211213,1441,23795,23795,23765,23765,118001
|
|
20211213,1442,23765,23780,23760,23770,25676
|
|
20211213,1443,23765,23790,23760,23765,58134
|
|
20211213,1444,23770,23770,23725,23735,81441
|
|
20211213,1445,23735,23755,23730,23750,85306
|
|
20211213,1446,23750,23770,23735,23770,34240
|
|
20211213,1447,23770,23785,23745,23785,103490
|
|
20211213,1448,23785,23790,23760,23760,14627
|
|
20211213,1449,23760,23765,23750,23755,17869
|
|
20211213,1450,23755,23770,23740,23765,37128
|
|
20211213,1451,23765,23805,23765,23805,119445
|
|
20211213,1452,23800,23820,23800,23805,52027
|
|
20211213,1453,23805,23815,23790,23805,63171
|
|
20211213,1454,23810,23820,23805,23820,25352
|
|
20211213,1455,23820,23830,23810,23815,26657
|
|
20211213,1456,23820,23830,23810,23820,67970
|
|
20211213,1457,23815,23830,23815,23820,20004
|
|
20211213,1458,23820,23845,23815,23820,53696
|
|
20211213,1459,23820,23820,23805,23805,27632
|
|
20211213,1500,23810,23810,23790,23790,68193
|
|
20211213,1501,23790,23820,23790,23820,28708
|
|
20211213,1502,23820,23835,23810,23810,53905
|
|
20211213,1503,23810,23810,23780,23785,78291
|
|
20211213,1504,23785,23810,23785,23810,31060
|
|
20211213,1505,23810,23815,23785,23790,35059
|
|
20211213,1506,23795,23795,23780,23795,20287
|
|
20211213,1507,23790,23810,23785,23800,45483
|
|
20211213,1508,23800,23805,23780,23780,20903
|
|
20211213,1509,23780,23800,23780,23800,18935
|
|
20211213,1510,23790,23810,23785,23790,22288
|
|
20211213,1511,23780,23790,23775,23780,41301
|
|
20211213,1512,23780,23795,23775,23785,13556
|
|
20211213,1513,23775,23800,23775,23795,29148
|
|
20211213,1514,23795,23800,23785,23795,18109
|
|
20211213,1515,23785,23805,23785,23800,26973
|
|
20211213,1516,23795,23830,23795,23820,33556
|
|
20211213,1517,23825,23825,23815,23820,31651
|
|
20211213,1518,23825,23825,23810,23820,24845
|
|
20211213,1519,23820,23845,23815,23845,53332
|
|
20211213,1520,23840,23850,23830,23835,30797
|
|
20211213,1530,23795,23795,23795,23795,120471
|