383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220106,0901,22920,22975,22920,22970,417377
|
|
20220106,0902,22980,23005,22960,22995,171730
|
|
20220106,0903,22995,23050,22995,23045,154000
|
|
20220106,0904,23045,23065,23020,23055,160212
|
|
20220106,0905,23055,23070,23045,23055,95836
|
|
20220106,0906,23050,23080,23035,23065,113272
|
|
20220106,0907,23060,23080,23035,23080,100937
|
|
20220106,0908,23080,23110,23065,23105,48668
|
|
20220106,0909,23105,23115,23080,23090,63463
|
|
20220106,0910,23090,23095,23060,23065,84234
|
|
20220106,0911,23065,23110,23065,23110,45837
|
|
20220106,0912,23110,23115,23095,23110,32644
|
|
20220106,0913,23110,23125,23095,23120,41255
|
|
20220106,0914,23125,23155,23110,23155,39218
|
|
20220106,0915,23155,23170,23120,23135,57013
|
|
20220106,0916,23140,23185,23135,23180,81226
|
|
20220106,0917,23185,23220,23170,23200,126036
|
|
20220106,0918,23205,23220,23200,23220,58995
|
|
20220106,0919,23215,23215,23180,23195,64870
|
|
20220106,0920,23200,23220,23190,23195,22570
|
|
20220106,0921,23195,23200,23140,23145,66652
|
|
20220106,0922,23140,23180,23140,23160,36079
|
|
20220106,0923,23160,23160,23120,23120,39063
|
|
20220106,0924,23125,23125,23085,23100,71508
|
|
20220106,0925,23095,23110,23080,23090,35424
|
|
20220106,0926,23090,23110,23085,23095,25084
|
|
20220106,0927,23095,23145,23085,23130,32205
|
|
20220106,0928,23130,23155,23130,23145,40121
|
|
20220106,0929,23140,23200,23135,23185,43413
|
|
20220106,0930,23190,23200,23180,23190,54343
|
|
20220106,0931,23185,23210,23165,23195,30134
|
|
20220106,0932,23190,23200,23175,23175,21873
|
|
20220106,0933,23190,23220,23180,23185,55800
|
|
20220106,0934,23190,23220,23185,23205,6842
|
|
20220106,0935,23205,23240,23205,23230,48736
|
|
20220106,0936,23240,23270,23235,23240,149423
|
|
20220106,0937,23240,23250,23200,23200,21060
|
|
20220106,0938,23195,23210,23190,23195,140164
|
|
20220106,0939,23190,23210,23185,23210,92076
|
|
20220106,0940,23210,23220,23170,23180,32838
|
|
20220106,0941,23180,23225,23180,23225,32764
|
|
20220106,0942,23215,23225,23180,23200,43127
|
|
20220106,0943,23195,23215,23175,23180,23755
|
|
20220106,0944,23180,23185,23160,23170,38831
|
|
20220106,0945,23170,23190,23145,23150,34017
|
|
20220106,0946,23150,23175,23145,23150,35091
|
|
20220106,0947,23140,23175,23130,23170,34314
|
|
20220106,0948,23170,23185,23125,23140,84231
|
|
20220106,0949,23140,23140,23120,23120,32223
|
|
20220106,0950,23125,23150,23120,23130,38963
|
|
20220106,0951,23135,23180,23135,23175,43693
|
|
20220106,0952,23180,23195,23170,23190,24331
|
|
20220106,0953,23195,23195,23160,23165,71322
|
|
20220106,0954,23165,23170,23140,23145,11539
|
|
20220106,0955,23145,23150,23135,23145,13173
|
|
20220106,0956,23140,23145,23115,23120,21898
|
|
20220106,0957,23120,23125,23085,23120,532145
|
|
20220106,0958,23120,23135,23090,23095,67262
|
|
20220106,0959,23090,23105,23080,23100,13485
|
|
20220106,1000,23105,23115,23095,23100,17092
|
|
20220106,1001,23100,23130,23085,23095,66462
|
|
20220106,1002,23090,23090,23075,23075,23703
|
|
20220106,1003,23075,23085,23050,23055,507213
|
|
20220106,1004,23060,23080,23055,23080,39484
|
|
20220106,1005,23075,23105,23055,23095,63678
|
|
20220106,1006,23095,23120,23095,23110,63950
|
|
20220106,1007,23115,23115,23090,23095,72751
|
|
20220106,1008,23095,23100,23065,23070,27339
|
|
20220106,1009,23075,23090,23065,23090,22072
|
|
20220106,1010,23080,23090,23065,23090,284014
|
|
20220106,1011,23085,23085,23065,23065,233630
|
|
20220106,1012,23065,23065,23025,23030,306242
|
|
20220106,1013,23035,23035,23020,23020,39511
|
|
20220106,1014,23025,23080,23020,23065,53828
|
|
20220106,1015,23065,23070,23040,23070,82565
|
|
20220106,1016,23065,23095,23050,23095,126540
|
|
20220106,1017,23090,23095,23075,23080,45178
|
|
20220106,1018,23080,23080,23060,23075,62749
|
|
20220106,1019,23075,23105,23075,23095,24970
|
|
20220106,1020,23090,23100,23075,23100,19702
|
|
20220106,1021,23100,23130,23100,23115,61486
|
|
20220106,1022,23120,23130,23110,23120,20082
|
|
20220106,1023,23120,23120,23100,23105,6499
|
|
20220106,1024,23100,23115,23095,23105,10135
|
|
20220106,1025,23100,23130,23090,23130,26009
|
|
20220106,1026,23130,23150,23125,23145,154524
|
|
20220106,1027,23145,23160,23140,23160,42246
|
|
20220106,1028,23160,23160,23135,23155,10114
|
|
20220106,1029,23160,23165,23145,23155,11619
|
|
20220106,1030,23155,23165,23155,23165,24561
|
|
20220106,1031,23165,23175,23160,23170,29292
|
|
20220106,1032,23170,23175,23150,23165,17570
|
|
20220106,1033,23160,23165,23140,23160,22681
|
|
20220106,1034,23160,23190,23160,23180,42642
|
|
20220106,1035,23180,23225,23175,23220,61711
|
|
20220106,1036,23215,23230,23215,23225,26580
|
|
20220106,1037,23230,23235,23205,23220,44330
|
|
20220106,1038,23220,23230,23215,23230,23182
|
|
20220106,1039,23230,23295,23230,23295,155253
|
|
20220106,1040,23290,23300,23270,23270,109697
|
|
20220106,1041,23270,23295,23270,23290,29381
|
|
20220106,1042,23285,23300,23280,23300,48004
|
|
20220106,1043,23300,23335,23295,23325,109155
|
|
20220106,1044,23330,23350,23325,23345,74192
|
|
20220106,1045,23345,23350,23325,23335,99822
|
|
20220106,1046,23335,23340,23305,23310,21841
|
|
20220106,1047,23315,23325,23290,23290,47661
|
|
20220106,1048,23295,23305,23285,23295,25962
|
|
20220106,1049,23300,23315,23290,23305,17163
|
|
20220106,1050,23305,23325,23305,23320,262871
|
|
20220106,1051,23320,23330,23310,23325,287396
|
|
20220106,1052,23325,23325,23300,23305,344713
|
|
20220106,1053,23310,23345,23305,23340,657332
|
|
20220106,1054,23340,23355,23325,23330,81113
|
|
20220106,1055,23325,23350,23315,23345,109272
|
|
20220106,1056,23345,23355,23330,23345,150471
|
|
20220106,1057,23350,23365,23345,23365,44887
|
|
20220106,1058,23360,23370,23335,23335,32620
|
|
20220106,1059,23340,23340,23320,23325,12398
|
|
20220106,1100,23325,23325,23305,23315,25824
|
|
20220106,1101,23320,23325,23290,23300,28938
|
|
20220106,1102,23295,23305,23285,23290,34413
|
|
20220106,1103,23290,23290,23265,23270,25240
|
|
20220106,1104,23270,23270,23250,23255,25303
|
|
20220106,1105,23260,23265,23240,23245,34988
|
|
20220106,1106,23250,23265,23245,23260,5651
|
|
20220106,1107,23255,23255,23235,23250,10076
|
|
20220106,1108,23250,23250,23225,23245,15269
|
|
20220106,1109,23250,23255,23240,23250,1672
|
|
20220106,1110,23250,23260,23245,23255,3929
|
|
20220106,1111,23250,23250,23235,23245,34345
|
|
20220106,1112,23245,23250,23230,23235,24035
|
|
20220106,1113,23235,23240,23225,23240,12502
|
|
20220106,1114,23240,23255,23220,23250,14470
|
|
20220106,1115,23250,23265,23240,23240,26711
|
|
20220106,1116,23235,23240,23195,23205,19816
|
|
20220106,1117,23200,23225,23200,23225,7307
|
|
20220106,1118,23225,23255,23220,23245,9322
|
|
20220106,1119,23245,23270,23240,23265,21358
|
|
20220106,1120,23265,23295,23265,23295,18879
|
|
20220106,1121,23295,23295,23265,23265,11329
|
|
20220106,1122,23270,23275,23260,23275,7806
|
|
20220106,1123,23280,23300,23275,23275,15248
|
|
20220106,1124,23275,23285,23265,23285,6614
|
|
20220106,1125,23285,23295,23275,23280,60995
|
|
20220106,1126,23280,23285,23255,23260,44504
|
|
20220106,1127,23260,23260,23245,23255,4870
|
|
20220106,1128,23255,23255,23225,23225,6173
|
|
20220106,1129,23230,23245,23230,23245,5926
|
|
20220106,1130,23240,23245,23220,23220,7133
|
|
20220106,1131,23215,23250,23215,23245,13822
|
|
20220106,1132,23250,23250,23240,23240,28278
|
|
20220106,1133,23245,23250,23230,23250,6562
|
|
20220106,1134,23250,23260,23245,23255,10391
|
|
20220106,1135,23255,23275,23255,23275,53156
|
|
20220106,1136,23275,23280,23255,23255,3912
|
|
20220106,1137,23255,23260,23245,23255,34974
|
|
20220106,1138,23265,23280,23265,23275,5432
|
|
20220106,1139,23270,23275,23255,23255,8061
|
|
20220106,1140,23255,23265,23255,23260,21629
|
|
20220106,1141,23260,23260,23225,23225,9785
|
|
20220106,1142,23225,23230,23205,23215,9774
|
|
20220106,1143,23215,23215,23185,23185,23870
|
|
20220106,1144,23190,23200,23190,23195,9990
|
|
20220106,1145,23200,23200,23185,23185,12783
|
|
20220106,1146,23185,23190,23170,23190,14923
|
|
20220106,1147,23190,23200,23170,23200,15677
|
|
20220106,1148,23200,23205,23175,23180,30718
|
|
20220106,1149,23180,23190,23175,23190,4172
|
|
20220106,1150,23190,23225,23190,23220,10268
|
|
20220106,1151,23220,23225,23215,23220,41952
|
|
20220106,1152,23220,23220,23205,23210,27907
|
|
20220106,1153,23210,23215,23195,23210,5357
|
|
20220106,1154,23205,23210,23200,23205,1262
|
|
20220106,1155,23205,23210,23195,23210,9255
|
|
20220106,1156,23210,23210,23205,23210,6816
|
|
20220106,1157,23210,23210,23190,23190,5477
|
|
20220106,1158,23195,23195,23180,23195,6801
|
|
20220106,1159,23190,23195,23175,23180,3395
|
|
20220106,1200,23180,23185,23175,23185,5301
|
|
20220106,1201,23190,23195,23175,23190,10231
|
|
20220106,1202,23190,23210,23190,23210,4431
|
|
20220106,1203,23205,23205,23165,23170,16871
|
|
20220106,1204,23170,23190,23165,23185,1790
|
|
20220106,1205,23190,23210,23185,23200,10251
|
|
20220106,1206,23195,23210,23190,23205,14972
|
|
20220106,1207,23205,23215,23205,23215,18520
|
|
20220106,1208,23210,23215,23205,23205,12208
|
|
20220106,1209,23210,23215,23210,23215,6239
|
|
20220106,1210,23215,23215,23200,23205,2849
|
|
20220106,1211,23200,23205,23170,23175,11322
|
|
20220106,1212,23175,23175,23150,23160,66782
|
|
20220106,1213,23160,23160,23130,23135,34352
|
|
20220106,1214,23135,23140,23125,23125,58193
|
|
20220106,1215,23125,23140,23115,23135,25518
|
|
20220106,1216,23140,23160,23140,23150,57380
|
|
20220106,1217,23150,23150,23135,23140,19267
|
|
20220106,1218,23135,23135,23120,23130,6664
|
|
20220106,1219,23130,23140,23125,23125,8862
|
|
20220106,1220,23125,23135,23115,23135,12081
|
|
20220106,1221,23130,23145,23130,23145,8938
|
|
20220106,1222,23140,23140,23125,23125,4521
|
|
20220106,1223,23125,23125,23115,23120,6774
|
|
20220106,1224,23120,23125,23120,23120,18164
|
|
20220106,1225,23120,23135,23110,23135,126032
|
|
20220106,1226,23135,23135,23110,23115,6504
|
|
20220106,1227,23120,23140,23120,23140,22476
|
|
20220106,1228,23130,23140,23115,23115,8573
|
|
20220106,1229,23120,23125,23110,23120,6977
|
|
20220106,1230,23125,23145,23125,23140,6211
|
|
20220106,1231,23140,23140,23110,23110,10819
|
|
20220106,1232,23115,23120,23105,23110,2277
|
|
20220106,1233,23110,23115,23100,23100,9523
|
|
20220106,1234,23105,23115,23100,23115,3759
|
|
20220106,1235,23110,23120,23110,23110,3158
|
|
20220106,1236,23110,23115,23105,23110,8811
|
|
20220106,1237,23110,23120,23110,23115,1586
|
|
20220106,1238,23110,23120,23105,23115,2559
|
|
20220106,1239,23115,23115,23100,23110,3764
|
|
20220106,1240,23110,23110,23100,23105,3552
|
|
20220106,1241,23100,23105,23095,23095,64231
|
|
20220106,1242,23095,23095,23080,23085,581817
|
|
20220106,1243,23085,23085,23070,23070,29184
|
|
20220106,1244,23070,23075,23045,23050,85012
|
|
20220106,1245,23045,23050,23045,23045,24380
|
|
20220106,1246,23045,23050,23040,23050,280494
|
|
20220106,1247,23050,23055,23035,23040,328966
|
|
20220106,1248,23035,23055,23035,23055,25544
|
|
20220106,1249,23050,23065,23045,23055,38284
|
|
20220106,1250,23055,23055,23035,23040,31010
|
|
20220106,1251,23040,23055,23040,23050,3972
|
|
20220106,1252,23045,23050,23025,23030,27774
|
|
20220106,1253,23030,23035,23025,23030,50230
|
|
20220106,1254,23035,23040,23030,23035,26128
|
|
20220106,1255,23040,23050,23035,23040,35070
|
|
20220106,1256,23040,23050,23035,23050,21336
|
|
20220106,1257,23045,23050,23040,23040,27608
|
|
20220106,1258,23040,23045,23030,23035,35873
|
|
20220106,1259,23040,23045,23025,23035,71077
|
|
20220106,1300,23035,23045,23035,23040,7654
|
|
20220106,1301,23040,23045,23035,23035,70885
|
|
20220106,1302,23035,23035,23020,23020,118381
|
|
20220106,1303,23025,23030,23020,23020,62519
|
|
20220106,1304,23020,23020,23005,23015,117495
|
|
20220106,1305,23015,23015,23010,23015,35313
|
|
20220106,1306,23015,23025,23010,23020,80082
|
|
20220106,1307,23025,23030,23015,23020,2732
|
|
20220106,1308,23020,23025,23005,23020,24256
|
|
20220106,1309,23025,23025,23015,23015,6351
|
|
20220106,1310,23015,23025,23015,23020,3853
|
|
20220106,1311,23020,23020,23005,23010,20329
|
|
20220106,1312,23010,23015,23005,23010,38691
|
|
20220106,1313,23010,23035,23005,23030,152966
|
|
20220106,1314,23030,23040,23015,23015,17200
|
|
20220106,1315,23015,23020,23005,23020,19019
|
|
20220106,1316,23015,23020,23010,23015,17033
|
|
20220106,1317,23010,23020,23010,23020,2322
|
|
20220106,1318,23020,23020,23005,23010,15885
|
|
20220106,1319,23010,23010,23000,23000,279033
|
|
20220106,1320,23005,23005,22990,22990,73242
|
|
20220106,1321,22995,22995,22965,22965,604032
|
|
20220106,1322,22965,22970,22960,22965,97379
|
|
20220106,1323,22970,22970,22960,22965,42538
|
|
20220106,1324,22965,22985,22955,22975,42644
|
|
20220106,1325,22975,22975,22965,22970,41205
|
|
20220106,1326,22970,22990,22970,22990,193477
|
|
20220106,1327,22990,23005,22990,22995,26169
|
|
20220106,1328,22995,23000,22990,22990,10586
|
|
20220106,1329,22990,22990,22980,22985,2619
|
|
20220106,1330,22980,22990,22970,22980,19210
|
|
20220106,1331,22980,22985,22975,22975,7184
|
|
20220106,1332,22980,23010,22980,23005,15409
|
|
20220106,1333,23010,23015,22995,23005,13411
|
|
20220106,1334,23005,23025,23000,23025,68886
|
|
20220106,1335,23020,23025,23015,23025,17836
|
|
20220106,1336,23020,23035,23020,23030,12976
|
|
20220106,1337,23030,23030,23020,23025,22921
|
|
20220106,1338,23025,23030,23015,23020,6863
|
|
20220106,1339,23020,23020,23010,23010,14027
|
|
20220106,1340,23010,23020,23000,23005,8709
|
|
20220106,1341,23010,23010,23000,23000,20181
|
|
20220106,1342,23000,23000,22995,23000,20267
|
|
20220106,1343,23000,23010,23000,23000,9366
|
|
20220106,1344,23000,23010,22995,23005,5952
|
|
20220106,1345,23005,23010,23000,23010,12965
|
|
20220106,1346,23015,23030,23015,23025,11319
|
|
20220106,1347,23025,23030,23020,23025,17581
|
|
20220106,1348,23025,23025,23010,23010,6390
|
|
20220106,1349,23010,23010,23005,23005,2673
|
|
20220106,1350,23005,23010,23000,23000,2154
|
|
20220106,1351,23000,23015,23000,23010,5527
|
|
20220106,1352,23010,23010,23005,23010,3895
|
|
20220106,1353,23010,23020,23010,23015,7807
|
|
20220106,1354,23015,23020,23005,23005,16725
|
|
20220106,1355,23005,23005,22995,23000,64829
|
|
20220106,1356,23005,23005,22990,22995,22115
|
|
20220106,1357,23000,23005,22995,23005,13508
|
|
20220106,1358,23005,23005,22985,22985,29334
|
|
20220106,1359,22985,22990,22975,22985,14181
|
|
20220106,1400,22985,22995,22985,22985,8001
|
|
20220106,1401,22985,22985,22970,22970,16348
|
|
20220106,1402,22970,22980,22960,22965,11740
|
|
20220106,1403,22965,22965,22920,22920,142962
|
|
20220106,1404,22920,22940,22910,22930,217011
|
|
20220106,1405,22930,22930,22920,22925,19521
|
|
20220106,1406,22925,22925,22910,22910,46569
|
|
20220106,1407,22910,22915,22900,22905,107233
|
|
20220106,1408,22905,22905,22895,22900,55406
|
|
20220106,1409,22895,22925,22890,22925,58354
|
|
20220106,1410,22925,22940,22915,22915,18483
|
|
20220106,1411,22915,22915,22895,22900,96439
|
|
20220106,1412,22900,22905,22875,22880,50578
|
|
20220106,1413,22890,22900,22875,22875,23237
|
|
20220106,1414,22880,22880,22865,22870,49666
|
|
20220106,1415,22875,22875,22860,22865,26734
|
|
20220106,1416,22865,22880,22855,22870,41226
|
|
20220106,1417,22870,22885,22865,22885,18158
|
|
20220106,1418,22885,22905,22885,22890,23266
|
|
20220106,1419,22885,22910,22885,22910,24153
|
|
20220106,1420,22910,22920,22900,22920,22586
|
|
20220106,1421,22920,22920,22905,22905,39072
|
|
20220106,1422,22905,22925,22900,22915,23786
|
|
20220106,1423,22915,22945,22915,22940,36929
|
|
20220106,1424,22940,22950,22925,22935,24163
|
|
20220106,1425,22935,22950,22935,22945,20766
|
|
20220106,1426,22945,22980,22945,22975,26832
|
|
20220106,1427,22975,22990,22970,22990,20021
|
|
20220106,1428,22990,22995,22985,22985,23163
|
|
20220106,1429,22985,23000,22980,22990,22080
|
|
20220106,1430,22995,23020,22995,23015,43118
|
|
20220106,1431,23015,23020,23005,23020,18569
|
|
20220106,1432,23015,23020,23000,23005,28061
|
|
20220106,1433,23000,23040,23000,23035,60211
|
|
20220106,1434,23035,23035,23010,23035,194752
|
|
20220106,1435,23030,23045,23030,23030,50898
|
|
20220106,1436,23030,23035,23005,23005,22716
|
|
20220106,1437,23005,23030,23005,23015,14119
|
|
20220106,1438,23020,23035,23010,23020,24509
|
|
20220106,1439,23015,23020,23000,23010,34832
|
|
20220106,1440,23010,23010,22995,22995,21233
|
|
20220106,1441,22995,22995,22975,22980,24718
|
|
20220106,1442,22980,22990,22975,22975,16368
|
|
20220106,1443,22980,22995,22980,22995,7335
|
|
20220106,1444,22995,23025,22995,23025,32742
|
|
20220106,1445,23025,23025,23015,23015,12274
|
|
20220106,1446,23015,23030,23010,23025,53889
|
|
20220106,1447,23020,23035,23015,23035,53280
|
|
20220106,1448,23035,23035,23005,23005,30875
|
|
20220106,1449,23005,23010,23000,23010,58033
|
|
20220106,1450,23005,23005,22980,22980,69738
|
|
20220106,1451,22980,23000,22980,22985,32901
|
|
20220106,1452,22985,22985,22965,22970,45193
|
|
20220106,1453,22970,22980,22965,22970,34712
|
|
20220106,1454,22970,22970,22935,22935,64606
|
|
20220106,1455,22940,22940,22925,22925,140272
|
|
20220106,1456,22930,22945,22925,22930,109894
|
|
20220106,1457,22935,22935,22925,22935,23558
|
|
20220106,1458,22940,22955,22935,22945,19980
|
|
20220106,1459,22950,22955,22935,22945,40352
|
|
20220106,1500,22940,22945,22935,22940,59710
|
|
20220106,1501,22935,22940,22915,22920,72900
|
|
20220106,1502,22920,22925,22910,22925,22749
|
|
20220106,1503,22925,22925,22900,22900,19275
|
|
20220106,1504,22900,22910,22895,22900,93039
|
|
20220106,1505,22900,22905,22890,22900,40438
|
|
20220106,1506,22900,22905,22860,22870,639516
|
|
20220106,1507,22865,22885,22865,22870,77706
|
|
20220106,1508,22880,22880,22870,22875,11039
|
|
20220106,1509,22880,22900,22870,22880,16399
|
|
20220106,1510,22875,22880,22870,22875,11117
|
|
20220106,1511,22875,22895,22875,22880,15196
|
|
20220106,1512,22880,22880,22845,22850,147207
|
|
20220106,1513,22850,22860,22835,22840,627465
|
|
20220106,1514,22845,22845,22815,22815,127314
|
|
20220106,1515,22815,22820,22800,22805,105947
|
|
20220106,1516,22800,22830,22800,22815,50309
|
|
20220106,1517,22815,22825,22810,22825,68497
|
|
20220106,1518,22825,22825,22805,22805,33474
|
|
20220106,1519,22805,22825,22800,22820,14250
|
|
20220106,1520,22825,22845,22820,22840,39578
|
|
20220106,1530,22850,22850,22850,22850,242642
|