383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211207,0901,23265,23305,23210,23295,341525
|
|
20211207,0902,23295,23325,23240,23265,216643
|
|
20211207,0903,23260,23260,23160,23190,224750
|
|
20211207,0904,23190,23195,23085,23115,240788
|
|
20211207,0905,23120,23160,23110,23120,187676
|
|
20211207,0906,23120,23155,23105,23155,104202
|
|
20211207,0907,23150,23225,23150,23220,194210
|
|
20211207,0908,23215,23285,23205,23280,99290
|
|
20211207,0909,23280,23285,23195,23235,118889
|
|
20211207,0910,23230,23230,23175,23205,64702
|
|
20211207,0911,23210,23215,23160,23160,111636
|
|
20211207,0912,23155,23190,23145,23180,66914
|
|
20211207,0913,23175,23175,23105,23120,77463
|
|
20211207,0914,23120,23145,23100,23115,50128
|
|
20211207,0915,23115,23130,23040,23055,142260
|
|
20211207,0916,23055,23110,23040,23080,97804
|
|
20211207,0917,23075,23095,23045,23050,69612
|
|
20211207,0918,23050,23110,23050,23095,80572
|
|
20211207,0919,23095,23105,23070,23075,61133
|
|
20211207,0920,23075,23080,23050,23060,51251
|
|
20211207,0921,23065,23080,23030,23045,82638
|
|
20211207,0922,23045,23075,23045,23050,45108
|
|
20211207,0923,23065,23130,23065,23120,126068
|
|
20211207,0924,23120,23125,23065,23080,63754
|
|
20211207,0925,23075,23085,23045,23050,58042
|
|
20211207,0926,23060,23150,23060,23150,84199
|
|
20211207,0927,23150,23170,23135,23160,73320
|
|
20211207,0928,23155,23200,23155,23195,85056
|
|
20211207,0929,23190,23210,23185,23190,75143
|
|
20211207,0930,23195,23220,23155,23215,92655
|
|
20211207,0931,23210,23230,23195,23195,57917
|
|
20211207,0932,23200,23205,23140,23160,49503
|
|
20211207,0933,23160,23215,23155,23205,62882
|
|
20211207,0934,23210,23265,23195,23255,73920
|
|
20211207,0935,23260,23285,23245,23245,51578
|
|
20211207,0936,23245,23260,23215,23255,47071
|
|
20211207,0937,23255,23300,23250,23270,80722
|
|
20211207,0938,23270,23275,23230,23240,53822
|
|
20211207,0939,23240,23280,23230,23270,19444
|
|
20211207,0940,23275,23320,23275,23315,102716
|
|
20211207,0941,23320,23335,23270,23285,106830
|
|
20211207,0942,23295,23300,23240,23255,35262
|
|
20211207,0943,23255,23280,23215,23230,62245
|
|
20211207,0944,23230,23230,23195,23195,47289
|
|
20211207,0945,23200,23215,23165,23175,69786
|
|
20211207,0946,23170,23190,23150,23185,44423
|
|
20211207,0947,23180,23220,23180,23195,35269
|
|
20211207,0948,23195,23210,23155,23160,30004
|
|
20211207,0949,23160,23160,23120,23140,54040
|
|
20211207,0950,23140,23150,23105,23125,48085
|
|
20211207,0951,23110,23130,23085,23115,61730
|
|
20211207,0952,23115,23120,23075,23075,39405
|
|
20211207,0953,23080,23115,23075,23115,20455
|
|
20211207,0954,23110,23125,23095,23095,30277
|
|
20211207,0955,23090,23105,23080,23090,10932
|
|
20211207,0956,23090,23160,23090,23155,49445
|
|
20211207,0957,23150,23195,23145,23195,39509
|
|
20211207,0958,23190,23210,23175,23185,68545
|
|
20211207,0959,23190,23215,23180,23210,24150
|
|
20211207,1000,23220,23220,23170,23170,59567
|
|
20211207,1001,23170,23215,23165,23195,13965
|
|
20211207,1002,23195,23225,23175,23200,77625
|
|
20211207,1003,23200,23230,23200,23230,58878
|
|
20211207,1004,23235,23265,23220,23265,50061
|
|
20211207,1005,23270,23300,23265,23300,81298
|
|
20211207,1006,23300,23310,23275,23280,63405
|
|
20211207,1007,23280,23305,23270,23285,31623
|
|
20211207,1008,23285,23315,23285,23305,57592
|
|
20211207,1009,23300,23325,23285,23290,78947
|
|
20211207,1010,23285,23330,23285,23320,49818
|
|
20211207,1011,23325,23360,23310,23320,88650
|
|
20211207,1012,23320,23380,23315,23375,57935
|
|
20211207,1013,23375,23385,23365,23380,90929
|
|
20211207,1014,23380,23390,23355,23380,54939
|
|
20211207,1015,23385,23405,23375,23395,80954
|
|
20211207,1016,23395,23400,23345,23345,62202
|
|
20211207,1017,23350,23360,23335,23335,28713
|
|
20211207,1018,23340,23345,23310,23335,46034
|
|
20211207,1019,23335,23340,23290,23295,72708
|
|
20211207,1020,23295,23310,23265,23265,32688
|
|
20211207,1021,23265,23295,23260,23295,41279
|
|
20211207,1022,23290,23355,23290,23355,81945
|
|
20211207,1023,23355,23370,23345,23350,38628
|
|
20211207,1024,23345,23370,23320,23365,45317
|
|
20211207,1025,23360,23365,23325,23330,47520
|
|
20211207,1026,23340,23340,23305,23325,27314
|
|
20211207,1027,23325,23325,23300,23320,44847
|
|
20211207,1028,23320,23330,23280,23285,54459
|
|
20211207,1029,23290,23295,23260,23280,19999
|
|
20211207,1030,23285,23325,23275,23325,26662
|
|
20211207,1031,23325,23325,23270,23290,46955
|
|
20211207,1032,23290,23290,23245,23270,90168
|
|
20211207,1033,23270,23290,23250,23255,54633
|
|
20211207,1034,23260,23260,23225,23230,84886
|
|
20211207,1035,23240,23255,23225,23240,49807
|
|
20211207,1036,23235,23260,23210,23255,63938
|
|
20211207,1037,23255,23280,23255,23265,40453
|
|
20211207,1038,23265,23295,23260,23295,47718
|
|
20211207,1039,23290,23315,23285,23310,51339
|
|
20211207,1040,23315,23335,23295,23330,69595
|
|
20211207,1041,23330,23340,23295,23295,53444
|
|
20211207,1042,23300,23340,23275,23340,44613
|
|
20211207,1043,23340,23390,23340,23380,153105
|
|
20211207,1044,23380,23400,23365,23390,104488
|
|
20211207,1045,23395,23395,23340,23365,26206
|
|
20211207,1046,23360,23360,23320,23330,41376
|
|
20211207,1047,23330,23370,23320,23370,18867
|
|
20211207,1048,23370,23380,23355,23360,26917
|
|
20211207,1049,23355,23380,23350,23380,26937
|
|
20211207,1050,23375,23390,23355,23355,19326
|
|
20211207,1051,23365,23385,23340,23340,39488
|
|
20211207,1052,23345,23350,23325,23345,8052
|
|
20211207,1053,23350,23400,23350,23400,59873
|
|
20211207,1054,23395,23410,23380,23385,86792
|
|
20211207,1055,23390,23395,23365,23375,38516
|
|
20211207,1056,23370,23395,23370,23385,52106
|
|
20211207,1057,23385,23390,23350,23360,37982
|
|
20211207,1058,23365,23375,23350,23370,33463
|
|
20211207,1059,23370,23375,23350,23360,25818
|
|
20211207,1100,23360,23360,23340,23350,32571
|
|
20211207,1101,23355,23380,23340,23380,63357
|
|
20211207,1102,23385,23390,23360,23365,19445
|
|
20211207,1103,23360,23360,23340,23340,30056
|
|
20211207,1104,23335,23375,23335,23365,38923
|
|
20211207,1105,23370,23395,23365,23390,44350
|
|
20211207,1106,23385,23410,23375,23410,104199
|
|
20211207,1107,23405,23435,23405,23435,77774
|
|
20211207,1108,23430,23435,23400,23420,29601
|
|
20211207,1109,23420,23430,23415,23430,25143
|
|
20211207,1110,23430,23440,23400,23400,43404
|
|
20211207,1111,23400,23405,23365,23380,44682
|
|
20211207,1112,23380,23380,23345,23365,54712
|
|
20211207,1113,23360,23375,23355,23355,53213
|
|
20211207,1114,23365,23365,23335,23340,37456
|
|
20211207,1115,23340,23350,23330,23340,26848
|
|
20211207,1116,23340,23350,23305,23325,58094
|
|
20211207,1117,23325,23340,23320,23340,30682
|
|
20211207,1118,23340,23345,23325,23340,23825
|
|
20211207,1119,23340,23360,23330,23355,36673
|
|
20211207,1120,23355,23375,23355,23370,48419
|
|
20211207,1121,23370,23385,23360,23380,60443
|
|
20211207,1122,23380,23380,23365,23365,20532
|
|
20211207,1123,23360,23370,23350,23360,16800
|
|
20211207,1124,23365,23410,23365,23400,50869
|
|
20211207,1125,23400,23435,23395,23425,80944
|
|
20211207,1126,23420,23430,23405,23420,17009
|
|
20211207,1127,23415,23420,23405,23405,12937
|
|
20211207,1128,23410,23410,23395,23405,13458
|
|
20211207,1129,23405,23405,23380,23385,15486
|
|
20211207,1130,23380,23390,23380,23390,3455
|
|
20211207,1131,23390,23395,23365,23365,21602
|
|
20211207,1132,23365,23395,23365,23395,9306
|
|
20211207,1133,23395,23395,23365,23375,6995
|
|
20211207,1134,23375,23385,23355,23355,26158
|
|
20211207,1135,23360,23365,23345,23355,16292
|
|
20211207,1136,23360,23385,23355,23380,33304
|
|
20211207,1137,23380,23395,23380,23395,22502
|
|
20211207,1138,23395,23415,23390,23410,40446
|
|
20211207,1139,23410,23425,23405,23410,20459
|
|
20211207,1140,23410,23410,23390,23395,18515
|
|
20211207,1141,23400,23415,23395,23410,12798
|
|
20211207,1142,23410,23430,23405,23425,44035
|
|
20211207,1143,23425,23440,23420,23435,60461
|
|
20211207,1144,23435,23450,23430,23445,57087
|
|
20211207,1145,23445,23455,23435,23445,120215
|
|
20211207,1146,23445,23450,23420,23420,35706
|
|
20211207,1147,23420,23435,23420,23425,28506
|
|
20211207,1148,23425,23440,23415,23430,22776
|
|
20211207,1149,23435,23435,23405,23410,11335
|
|
20211207,1150,23410,23410,23390,23400,20474
|
|
20211207,1151,23395,23405,23385,23390,33904
|
|
20211207,1152,23400,23400,23375,23390,19006
|
|
20211207,1153,23390,23400,23375,23380,14634
|
|
20211207,1154,23385,23385,23365,23380,18117
|
|
20211207,1155,23380,23380,23360,23370,14096
|
|
20211207,1156,23365,23385,23360,23375,11719
|
|
20211207,1157,23375,23385,23370,23375,30325
|
|
20211207,1158,23380,23380,23365,23365,23879
|
|
20211207,1159,23360,23375,23355,23355,14035
|
|
20211207,1200,23355,23365,23350,23355,17689
|
|
20211207,1201,23360,23385,23360,23385,8664
|
|
20211207,1202,23380,23395,23370,23375,19855
|
|
20211207,1203,23370,23370,23345,23345,32303
|
|
20211207,1204,23345,23350,23335,23340,28413
|
|
20211207,1205,23340,23340,23305,23310,51029
|
|
20211207,1206,23310,23315,23300,23310,33100
|
|
20211207,1207,23310,23325,23290,23295,45418
|
|
20211207,1208,23290,23300,23270,23275,83583
|
|
20211207,1209,23270,23280,23235,23250,95659
|
|
20211207,1210,23250,23255,23230,23255,15537
|
|
20211207,1211,23260,23270,23240,23260,15601
|
|
20211207,1212,23265,23265,23240,23255,25262
|
|
20211207,1213,23250,23255,23235,23235,28008
|
|
20211207,1214,23235,23255,23230,23255,10884
|
|
20211207,1215,23255,23260,23245,23250,4137
|
|
20211207,1216,23250,23275,23250,23275,26402
|
|
20211207,1217,23270,23315,23270,23310,61943
|
|
20211207,1218,23310,23315,23295,23300,24191
|
|
20211207,1219,23295,23300,23285,23285,12974
|
|
20211207,1220,23285,23295,23275,23275,17612
|
|
20211207,1221,23270,23305,23270,23300,27383
|
|
20211207,1222,23300,23305,23280,23285,20852
|
|
20211207,1223,23285,23315,23280,23310,33166
|
|
20211207,1224,23305,23320,23300,23310,19194
|
|
20211207,1225,23315,23330,23305,23330,19393
|
|
20211207,1226,23330,23340,23315,23335,32762
|
|
20211207,1227,23335,23345,23330,23335,15138
|
|
20211207,1228,23335,23350,23335,23340,20761
|
|
20211207,1229,23340,23345,23320,23330,10526
|
|
20211207,1230,23330,23340,23325,23335,11751
|
|
20211207,1231,23340,23355,23335,23355,27205
|
|
20211207,1232,23355,23370,23355,23370,23291
|
|
20211207,1233,23370,23375,23360,23370,16078
|
|
20211207,1234,23375,23375,23355,23365,11114
|
|
20211207,1235,23360,23370,23350,23365,25960
|
|
20211207,1236,23365,23380,23365,23375,41728
|
|
20211207,1237,23380,23380,23375,23380,15941
|
|
20211207,1238,23380,23385,23375,23380,73981
|
|
20211207,1239,23385,23400,23385,23395,54498
|
|
20211207,1240,23395,23425,23395,23415,59023
|
|
20211207,1241,23415,23415,23395,23400,39798
|
|
20211207,1242,23395,23420,23395,23415,90262
|
|
20211207,1243,23415,23430,23410,23420,35613
|
|
20211207,1244,23420,23455,23420,23450,109670
|
|
20211207,1245,23450,23460,23445,23450,44080
|
|
20211207,1246,23460,23465,23440,23445,24261
|
|
20211207,1247,23445,23460,23445,23450,8572
|
|
20211207,1248,23455,23460,23450,23460,40119
|
|
20211207,1249,23455,23465,23445,23450,67514
|
|
20211207,1250,23455,23460,23440,23445,85149
|
|
20211207,1251,23445,23455,23435,23435,81098
|
|
20211207,1252,23440,23460,23435,23460,32063
|
|
20211207,1253,23460,23485,23455,23480,161040
|
|
20211207,1254,23475,23495,23475,23480,97532
|
|
20211207,1255,23480,23485,23455,23455,35956
|
|
20211207,1256,23460,23460,23445,23450,34770
|
|
20211207,1257,23450,23465,23445,23465,7517
|
|
20211207,1258,23460,23480,23460,23460,15855
|
|
20211207,1259,23465,23465,23455,23455,10998
|
|
20211207,1300,23455,23460,23455,23455,31390
|
|
20211207,1301,23455,23475,23450,23465,12503
|
|
20211207,1302,23475,23495,23465,23495,65604
|
|
20211207,1303,23495,23505,23485,23495,137897
|
|
20211207,1304,23495,23525,23495,23520,60647
|
|
20211207,1305,23520,23525,23505,23515,29917
|
|
20211207,1306,23515,23560,23515,23550,165013
|
|
20211207,1307,23550,23575,23540,23565,67901
|
|
20211207,1308,23570,23575,23545,23545,50787
|
|
20211207,1309,23545,23550,23535,23545,20866
|
|
20211207,1310,23550,23565,23540,23545,85021
|
|
20211207,1311,23545,23555,23535,23540,23109
|
|
20211207,1312,23535,23555,23530,23550,30030
|
|
20211207,1313,23550,23570,23545,23570,65287
|
|
20211207,1314,23570,23600,23560,23600,84286
|
|
20211207,1315,23600,23605,23590,23595,202178
|
|
20211207,1316,23590,23600,23575,23575,78720
|
|
20211207,1317,23580,23580,23560,23560,41784
|
|
20211207,1318,23555,23575,23555,23565,14442
|
|
20211207,1319,23560,23565,23555,23555,50502
|
|
20211207,1320,23555,23560,23545,23555,43277
|
|
20211207,1321,23560,23570,23560,23565,27261
|
|
20211207,1322,23565,23570,23545,23550,32906
|
|
20211207,1323,23550,23555,23535,23535,15287
|
|
20211207,1324,23540,23550,23530,23550,15338
|
|
20211207,1325,23555,23565,23550,23555,20247
|
|
20211207,1326,23555,23575,23555,23555,34781
|
|
20211207,1327,23555,23590,23555,23590,38737
|
|
20211207,1328,23585,23590,23570,23575,33653
|
|
20211207,1329,23575,23585,23570,23570,50385
|
|
20211207,1330,23570,23580,23565,23565,5727
|
|
20211207,1331,23570,23590,23570,23590,29542
|
|
20211207,1332,23590,23600,23585,23590,48700
|
|
20211207,1333,23590,23595,23580,23595,13284
|
|
20211207,1334,23595,23595,23580,23590,32513
|
|
20211207,1335,23590,23595,23580,23585,19149
|
|
20211207,1336,23580,23590,23575,23585,25919
|
|
20211207,1337,23585,23585,23570,23585,17791
|
|
20211207,1338,23585,23585,23570,23585,15759
|
|
20211207,1339,23585,23600,23585,23600,50843
|
|
20211207,1340,23605,23615,23590,23590,45962
|
|
20211207,1341,23590,23595,23580,23585,14619
|
|
20211207,1342,23585,23605,23575,23595,20993
|
|
20211207,1343,23590,23610,23590,23610,27067
|
|
20211207,1344,23610,23655,23610,23640,159872
|
|
20211207,1345,23640,23665,23635,23650,60542
|
|
20211207,1346,23650,23665,23640,23660,19099
|
|
20211207,1347,23660,23665,23640,23650,38510
|
|
20211207,1348,23650,23650,23625,23630,43312
|
|
20211207,1349,23630,23635,23625,23630,16782
|
|
20211207,1350,23630,23640,23625,23625,16224
|
|
20211207,1351,23625,23625,23615,23625,27890
|
|
20211207,1352,23625,23640,23620,23640,21562
|
|
20211207,1353,23630,23645,23625,23625,26025
|
|
20211207,1354,23625,23625,23615,23620,17656
|
|
20211207,1355,23615,23620,23600,23600,39614
|
|
20211207,1356,23595,23605,23585,23595,22642
|
|
20211207,1357,23595,23615,23595,23605,9464
|
|
20211207,1358,23605,23610,23605,23605,6256
|
|
20211207,1359,23610,23615,23600,23600,12389
|
|
20211207,1400,23605,23615,23595,23605,6645
|
|
20211207,1401,23610,23635,23610,23625,31494
|
|
20211207,1402,23630,23630,23605,23610,15627
|
|
20211207,1403,23610,23615,23605,23610,7728
|
|
20211207,1404,23615,23635,23615,23630,19652
|
|
20211207,1405,23635,23640,23630,23635,37196
|
|
20211207,1406,23635,23635,23630,23630,14174
|
|
20211207,1407,23630,23630,23625,23625,8843
|
|
20211207,1408,23620,23620,23605,23615,17526
|
|
20211207,1409,23615,23615,23590,23610,29746
|
|
20211207,1410,23610,23615,23600,23610,13337
|
|
20211207,1411,23610,23630,23605,23630,30483
|
|
20211207,1412,23630,23650,23630,23640,42251
|
|
20211207,1413,23645,23660,23640,23645,48848
|
|
20211207,1414,23645,23670,23645,23650,45857
|
|
20211207,1415,23650,23660,23650,23650,13245
|
|
20211207,1416,23650,23655,23640,23640,49164
|
|
20211207,1417,23640,23645,23635,23645,24076
|
|
20211207,1418,23645,23665,23645,23655,18131
|
|
20211207,1419,23660,23665,23645,23655,24521
|
|
20211207,1420,23655,23670,23650,23655,52710
|
|
20211207,1421,23655,23655,23645,23655,10572
|
|
20211207,1422,23655,23655,23640,23640,11027
|
|
20211207,1423,23645,23645,23635,23640,10119
|
|
20211207,1424,23640,23645,23635,23645,6740
|
|
20211207,1425,23645,23655,23635,23650,13085
|
|
20211207,1426,23650,23650,23640,23640,10258
|
|
20211207,1427,23640,23640,23625,23625,55112
|
|
20211207,1428,23635,23635,23600,23620,70764
|
|
20211207,1429,23620,23630,23620,23630,27388
|
|
20211207,1430,23630,23640,23615,23630,58956
|
|
20211207,1431,23630,23655,23625,23655,41235
|
|
20211207,1432,23650,23660,23650,23660,42367
|
|
20211207,1433,23655,23660,23645,23655,9022
|
|
20211207,1434,23650,23655,23635,23645,11283
|
|
20211207,1435,23645,23650,23630,23630,17431
|
|
20211207,1436,23640,23650,23640,23650,12081
|
|
20211207,1437,23645,23665,23645,23660,36186
|
|
20211207,1438,23665,23685,23660,23670,195110
|
|
20211207,1439,23665,23670,23660,23670,12829
|
|
20211207,1440,23670,23675,23665,23670,10835
|
|
20211207,1441,23670,23680,23655,23670,65296
|
|
20211207,1442,23675,23690,23675,23685,27253
|
|
20211207,1443,23685,23690,23675,23675,12352
|
|
20211207,1444,23675,23690,23665,23680,46647
|
|
20211207,1445,23680,23700,23680,23695,68151
|
|
20211207,1446,23695,23700,23670,23670,39015
|
|
20211207,1447,23675,23675,23660,23665,36657
|
|
20211207,1448,23660,23675,23660,23670,33459
|
|
20211207,1449,23665,23665,23650,23660,132466
|
|
20211207,1450,23660,23670,23660,23665,8039
|
|
20211207,1451,23670,23685,23665,23685,53887
|
|
20211207,1452,23685,23695,23685,23685,27357
|
|
20211207,1453,23685,23690,23675,23680,2434
|
|
20211207,1454,23680,23685,23665,23670,5850
|
|
20211207,1455,23670,23685,23665,23680,23459
|
|
20211207,1456,23680,23680,23665,23665,8533
|
|
20211207,1457,23665,23675,23665,23665,13142
|
|
20211207,1458,23665,23675,23660,23675,9496
|
|
20211207,1459,23670,23680,23670,23680,7125
|
|
20211207,1500,23675,23680,23670,23675,16759
|
|
20211207,1501,23675,23675,23655,23660,36440
|
|
20211207,1502,23655,23655,23640,23645,23887
|
|
20211207,1503,23645,23650,23580,23580,84968
|
|
20211207,1504,23580,23620,23575,23610,48475
|
|
20211207,1505,23610,23615,23600,23615,22185
|
|
20211207,1506,23610,23630,23610,23630,28459
|
|
20211207,1507,23635,23635,23610,23620,21049
|
|
20211207,1508,23625,23625,23610,23620,17161
|
|
20211207,1509,23620,23630,23610,23610,15324
|
|
20211207,1510,23610,23610,23595,23595,11719
|
|
20211207,1511,23600,23610,23575,23575,24229
|
|
20211207,1512,23575,23590,23565,23590,59761
|
|
20211207,1513,23590,23620,23585,23620,26691
|
|
20211207,1514,23620,23625,23605,23610,25615
|
|
20211207,1515,23610,23615,23605,23610,19266
|
|
20211207,1516,23610,23630,23610,23620,43040
|
|
20211207,1517,23620,23630,23615,23625,25539
|
|
20211207,1518,23620,23650,23620,23640,51482
|
|
20211207,1519,23640,23655,23640,23645,35605
|
|
20211207,1520,23640,23650,23635,23635,29955
|
|
20211207,1530,23665,23665,23665,23665,140499
|