383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220124,0901,21580,21635,21570,21630,405974
|
|
20220124,0902,21640,21685,21600,21615,366980
|
|
20220124,0903,21605,21625,21550,21560,232194
|
|
20220124,0904,21560,21590,21545,21570,211649
|
|
20220124,0905,21570,21640,21570,21625,137308
|
|
20220124,0906,21625,21635,21580,21635,71777
|
|
20220124,0907,21630,21635,21580,21585,115161
|
|
20220124,0908,21585,21595,21550,21570,89168
|
|
20220124,0909,21575,21590,21540,21560,51090
|
|
20220124,0910,21560,21615,21550,21605,176241
|
|
20220124,0911,21600,21635,21600,21625,72501
|
|
20220124,0912,21625,21625,21570,21580,135555
|
|
20220124,0913,21580,21610,21565,21595,98751
|
|
20220124,0914,21590,21615,21570,21575,85560
|
|
20220124,0915,21570,21580,21525,21535,95153
|
|
20220124,0916,21535,21570,21520,21570,79004
|
|
20220124,0917,21575,21615,21570,21585,85488
|
|
20220124,0918,21585,21600,21555,21570,36649
|
|
20220124,0919,21570,21580,21540,21565,40328
|
|
20220124,0920,21575,21575,21530,21545,51237
|
|
20220124,0921,21545,21585,21535,21550,84193
|
|
20220124,0922,21550,21555,21470,21485,226396
|
|
20220124,0923,21490,21500,21460,21490,73564
|
|
20220124,0924,21480,21560,21460,21530,61699
|
|
20220124,0925,21530,21530,21475,21490,76736
|
|
20220124,0926,21480,21480,21450,21465,86332
|
|
20220124,0927,21455,21470,21425,21425,116157
|
|
20220124,0928,21425,21490,21425,21470,107436
|
|
20220124,0929,21475,21475,21420,21435,140861
|
|
20220124,0930,21430,21460,21425,21450,123802
|
|
20220124,0931,21445,21470,21415,21425,76519
|
|
20220124,0932,21420,21425,21385,21385,183988
|
|
20220124,0933,21390,21415,21375,21385,115012
|
|
20220124,0934,21385,21395,21325,21325,193472
|
|
20220124,0935,21330,21340,21290,21290,215122
|
|
20220124,0936,21300,21310,21270,21300,160141
|
|
20220124,0937,21295,21330,21270,21275,156942
|
|
20220124,0938,21275,21285,21265,21275,200059
|
|
20220124,0939,21280,21300,21275,21285,106546
|
|
20220124,0940,21285,21290,21245,21255,154818
|
|
20220124,0941,21255,21270,21245,21265,102521
|
|
20220124,0942,21260,21280,21245,21275,207906
|
|
20220124,0943,21280,21300,21255,21260,122135
|
|
20220124,0944,21260,21265,21245,21255,85668
|
|
20220124,0945,21250,21250,21210,21210,192076
|
|
20220124,0946,21210,21220,21190,21210,252689
|
|
20220124,0947,21210,21230,21185,21190,191200
|
|
20220124,0948,21185,21195,21160,21165,210051
|
|
20220124,0949,21165,21175,21140,21160,318841
|
|
20220124,0950,21155,21195,21155,21190,143954
|
|
20220124,0951,21190,21190,21155,21160,77633
|
|
20220124,0952,21165,21185,21145,21150,249711
|
|
20220124,0953,21150,21185,21140,21170,127022
|
|
20220124,0954,21175,21185,21155,21165,102034
|
|
20220124,0955,21165,21165,21135,21145,95036
|
|
20220124,0956,21145,21165,21130,21165,143845
|
|
20220124,0957,21165,21185,21150,21180,53797
|
|
20220124,0958,21180,21195,21175,21190,81969
|
|
20220124,0959,21190,21195,21150,21155,92184
|
|
20220124,1000,21155,21175,21150,21160,95872
|
|
20220124,1001,21160,21165,21130,21140,167583
|
|
20220124,1002,21145,21180,21135,21170,47195
|
|
20220124,1003,21165,21185,21160,21180,37744
|
|
20220124,1004,21185,21225,21175,21215,171112
|
|
20220124,1005,21215,21245,21210,21240,133352
|
|
20220124,1006,21240,21245,21220,21225,81435
|
|
20220124,1007,21225,21255,21210,21230,100184
|
|
20220124,1008,21225,21250,21205,21240,60261
|
|
20220124,1009,21245,21255,21230,21255,41289
|
|
20220124,1010,21250,21255,21230,21235,39447
|
|
20220124,1011,21240,21245,21200,21210,58987
|
|
20220124,1012,21210,21220,21190,21200,277543
|
|
20220124,1013,21205,21205,21180,21180,47448
|
|
20220124,1014,21180,21195,21175,21185,10320
|
|
20220124,1015,21185,21195,21175,21195,43419
|
|
20220124,1016,21200,21210,21170,21175,38821
|
|
20220124,1017,21175,21180,21165,21170,46913
|
|
20220124,1018,21170,21175,21145,21175,123026
|
|
20220124,1019,21170,21210,21170,21210,42758
|
|
20220124,1020,21205,21225,21195,21215,59590
|
|
20220124,1021,21215,21215,21185,21205,47954
|
|
20220124,1022,21205,21215,21190,21200,4656
|
|
20220124,1023,21200,21200,21175,21175,26910
|
|
20220124,1024,21170,21180,21160,21180,70656
|
|
20220124,1025,21180,21190,21160,21170,17560
|
|
20220124,1026,21175,21175,21150,21155,46420
|
|
20220124,1027,21155,21165,21150,21165,19396
|
|
20220124,1028,21165,21180,21160,21180,8543
|
|
20220124,1029,21180,21195,21170,21190,17433
|
|
20220124,1030,21190,21205,21185,21200,33372
|
|
20220124,1031,21200,21205,21170,21175,37965
|
|
20220124,1032,21175,21185,21165,21180,49554
|
|
20220124,1033,21175,21180,21155,21165,39881
|
|
20220124,1034,21165,21200,21160,21200,83392
|
|
20220124,1035,21195,21240,21195,21220,135434
|
|
20220124,1036,21220,21250,21215,21245,22642
|
|
20220124,1037,21245,21250,21225,21230,71333
|
|
20220124,1038,21225,21225,21205,21210,35710
|
|
20220124,1039,21210,21240,21195,21225,36450
|
|
20220124,1040,21225,21235,21205,21210,35555
|
|
20220124,1041,21210,21245,21210,21235,31382
|
|
20220124,1042,21235,21245,21220,21230,53194
|
|
20220124,1043,21230,21240,21200,21225,13443
|
|
20220124,1044,21230,21230,21175,21180,41434
|
|
20220124,1045,21180,21185,21170,21175,27088
|
|
20220124,1046,21180,21185,21150,21155,185133
|
|
20220124,1047,21155,21180,21150,21165,107307
|
|
20220124,1048,21170,21175,21145,21145,138566
|
|
20220124,1049,21145,21165,21140,21155,28691
|
|
20220124,1050,21155,21170,21150,21170,58449
|
|
20220124,1051,21170,21170,21145,21165,103492
|
|
20220124,1052,21165,21165,21140,21155,42575
|
|
20220124,1053,21150,21155,21130,21145,187667
|
|
20220124,1054,21150,21150,21115,21120,99930
|
|
20220124,1055,21110,21120,21100,21105,103065
|
|
20220124,1056,21110,21145,21100,21140,34157
|
|
20220124,1057,21140,21150,21120,21120,104227
|
|
20220124,1058,21120,21130,21105,21105,34535
|
|
20220124,1059,21105,21130,21090,21115,159723
|
|
20220124,1100,21115,21125,21110,21120,42158
|
|
20220124,1101,21120,21160,21120,21150,110835
|
|
20220124,1102,21155,21165,21140,21155,41949
|
|
20220124,1103,21150,21155,21115,21120,107032
|
|
20220124,1104,21120,21125,21100,21110,41500
|
|
20220124,1105,21105,21110,21090,21095,57036
|
|
20220124,1106,21095,21105,21080,21105,57016
|
|
20220124,1107,21105,21120,21090,21110,64959
|
|
20220124,1108,21115,21120,21105,21120,12127
|
|
20220124,1109,21120,21140,21115,21125,34623
|
|
20220124,1110,21130,21130,21105,21115,33885
|
|
20220124,1111,21120,21130,21105,21130,24857
|
|
20220124,1112,21125,21135,21120,21120,16809
|
|
20220124,1113,21120,21120,21090,21100,57844
|
|
20220124,1114,21105,21105,21090,21105,20780
|
|
20220124,1115,21105,21110,21100,21110,33300
|
|
20220124,1116,21105,21135,21095,21120,53276
|
|
20220124,1117,21115,21115,21090,21095,30401
|
|
20220124,1118,21085,21090,21060,21065,123961
|
|
20220124,1119,21070,21070,21060,21065,99575
|
|
20220124,1120,21060,21065,21045,21060,109146
|
|
20220124,1121,21060,21070,21045,21045,22158
|
|
20220124,1122,21050,21085,21050,21080,72970
|
|
20220124,1123,21075,21090,21075,21080,47832
|
|
20220124,1124,21080,21090,21075,21090,18021
|
|
20220124,1125,21090,21090,21060,21060,33576
|
|
20220124,1126,21060,21070,21055,21060,23715
|
|
20220124,1127,21060,21070,21060,21060,42380
|
|
20220124,1128,21065,21070,21050,21065,30071
|
|
20220124,1129,21060,21070,21060,21065,10418
|
|
20220124,1130,21060,21070,21050,21050,7885
|
|
20220124,1131,21055,21080,21050,21060,59403
|
|
20220124,1132,21060,21085,21060,21080,14578
|
|
20220124,1133,21075,21080,21060,21065,72613
|
|
20220124,1134,21070,21085,21065,21075,11690
|
|
20220124,1135,21080,21080,21060,21070,9010
|
|
20220124,1136,21065,21080,21065,21075,9682
|
|
20220124,1137,21080,21090,21075,21090,33317
|
|
20220124,1138,21085,21090,21070,21070,17422
|
|
20220124,1139,21070,21090,21065,21090,21525
|
|
20220124,1140,21090,21115,21080,21110,33162
|
|
20220124,1141,21110,21120,21100,21120,25079
|
|
20220124,1142,21115,21130,21115,21120,47499
|
|
20220124,1143,21120,21140,21115,21140,28368
|
|
20220124,1144,21140,21145,21125,21140,61937
|
|
20220124,1145,21140,21170,21140,21160,78714
|
|
20220124,1146,21155,21170,21150,21165,20505
|
|
20220124,1147,21160,21165,21145,21155,39902
|
|
20220124,1148,21155,21160,21135,21140,15981
|
|
20220124,1149,21145,21150,21120,21125,18517
|
|
20220124,1150,21125,21125,21110,21115,26457
|
|
20220124,1151,21115,21115,21075,21080,55947
|
|
20220124,1152,21080,21090,21070,21080,28660
|
|
20220124,1153,21085,21090,21065,21065,44374
|
|
20220124,1154,21065,21075,21060,21070,13421
|
|
20220124,1155,21070,21070,21055,21065,30900
|
|
20220124,1156,21060,21065,21050,21050,76950
|
|
20220124,1157,21055,21060,21030,21035,106690
|
|
20220124,1158,21030,21035,21015,21015,62907
|
|
20220124,1159,21020,21020,21000,21010,100122
|
|
20220124,1200,21010,21015,21000,21015,22027
|
|
20220124,1201,21015,21035,21005,21035,28432
|
|
20220124,1202,21030,21035,21030,21035,73246
|
|
20220124,1203,21030,21060,21015,21040,22335
|
|
20220124,1204,21040,21045,21020,21025,39245
|
|
20220124,1205,21025,21040,21020,21040,50953
|
|
20220124,1206,21040,21050,21035,21045,17710
|
|
20220124,1207,21045,21065,21040,21045,18716
|
|
20220124,1208,21045,21065,21040,21050,23807
|
|
20220124,1209,21050,21055,21035,21040,21589
|
|
20220124,1210,21045,21055,21035,21040,7894
|
|
20220124,1211,21040,21045,21035,21045,9551
|
|
20220124,1212,21045,21065,21045,21050,30623
|
|
20220124,1213,21055,21070,21050,21065,23244
|
|
20220124,1214,21070,21070,21050,21055,55859
|
|
20220124,1215,21055,21060,21045,21050,5260
|
|
20220124,1216,21055,21060,21040,21040,19633
|
|
20220124,1217,21045,21055,21040,21055,17169
|
|
20220124,1218,21055,21060,21035,21040,46982
|
|
20220124,1219,21040,21075,21035,21065,34198
|
|
20220124,1220,21070,21075,21055,21060,10213
|
|
20220124,1221,21060,21065,21050,21060,11414
|
|
20220124,1222,21060,21065,21055,21060,26551
|
|
20220124,1223,21060,21070,21055,21060,5329
|
|
20220124,1224,21060,21070,21060,21060,10374
|
|
20220124,1225,21065,21075,21065,21075,21380
|
|
20220124,1226,21080,21115,21080,21105,97086
|
|
20220124,1227,21105,21140,21090,21135,36501
|
|
20220124,1228,21135,21135,21105,21110,28799
|
|
20220124,1229,21110,21120,21110,21115,16959
|
|
20220124,1230,21115,21135,21115,21125,21751
|
|
20220124,1231,21125,21135,21125,21130,18938
|
|
20220124,1232,21130,21135,21125,21130,8764
|
|
20220124,1233,21130,21130,21120,21130,14059
|
|
20220124,1234,21125,21145,21125,21140,57540
|
|
20220124,1235,21140,21145,21130,21140,12713
|
|
20220124,1236,21140,21170,21140,21165,68503
|
|
20220124,1237,21165,21175,21160,21165,51957
|
|
20220124,1238,21165,21180,21155,21160,90350
|
|
20220124,1239,21165,21190,21160,21180,125826
|
|
20220124,1240,21180,21195,21160,21160,33337
|
|
20220124,1241,21165,21180,21160,21175,19726
|
|
20220124,1242,21175,21175,21155,21170,14991
|
|
20220124,1243,21170,21190,21165,21185,79458
|
|
20220124,1244,21185,21190,21175,21185,24919
|
|
20220124,1245,21185,21195,21175,21185,25594
|
|
20220124,1246,21185,21195,21180,21185,13479
|
|
20220124,1247,21185,21185,21180,21180,29631
|
|
20220124,1248,21180,21210,21180,21205,68671
|
|
20220124,1249,21205,21205,21195,21200,35784
|
|
20220124,1250,21195,21210,21180,21210,39748
|
|
20220124,1251,21210,21215,21185,21185,27097
|
|
20220124,1252,21180,21200,21175,21180,11242
|
|
20220124,1253,21185,21185,21170,21175,26753
|
|
20220124,1254,21175,21180,21165,21175,46360
|
|
20220124,1255,21175,21185,21170,21180,8663
|
|
20220124,1256,21180,21190,21170,21180,35910
|
|
20220124,1257,21175,21180,21170,21175,9198
|
|
20220124,1258,21175,21195,21175,21190,33016
|
|
20220124,1259,21190,21200,21185,21190,15583
|
|
20220124,1300,21190,21190,21160,21160,65089
|
|
20220124,1301,21170,21185,21160,21185,4190
|
|
20220124,1302,21180,21205,21175,21205,62028
|
|
20220124,1303,21205,21215,21205,21210,39932
|
|
20220124,1304,21215,21220,21200,21210,23070
|
|
20220124,1305,21210,21230,21210,21220,50486
|
|
20220124,1306,21220,21230,21215,21225,72594
|
|
20220124,1307,21225,21250,21225,21250,107105
|
|
20220124,1308,21250,21255,21230,21230,89363
|
|
20220124,1309,21230,21250,21230,21250,19520
|
|
20220124,1310,21245,21245,21215,21215,68170
|
|
20220124,1311,21220,21240,21215,21240,45752
|
|
20220124,1312,21235,21240,21225,21235,1881
|
|
20220124,1313,21235,21240,21220,21220,24194
|
|
20220124,1314,21220,21230,21220,21230,7503
|
|
20220124,1315,21235,21240,21225,21235,11385
|
|
20220124,1316,21230,21230,21220,21225,6734
|
|
20220124,1317,21225,21225,21215,21220,4225
|
|
20220124,1318,21220,21235,21200,21200,25279
|
|
20220124,1319,21205,21210,21195,21195,17769
|
|
20220124,1320,21200,21200,21180,21185,37146
|
|
20220124,1321,21185,21210,21185,21205,10711
|
|
20220124,1322,21205,21215,21180,21185,14266
|
|
20220124,1323,21185,21195,21180,21185,24114
|
|
20220124,1324,21190,21190,21165,21170,30960
|
|
20220124,1325,21175,21175,21160,21165,16727
|
|
20220124,1326,21170,21170,21150,21150,36407
|
|
20220124,1327,21150,21155,21130,21135,111842
|
|
20220124,1328,21135,21155,21130,21155,11581
|
|
20220124,1329,21150,21155,21145,21150,12635
|
|
20220124,1330,21145,21165,21145,21160,51303
|
|
20220124,1331,21165,21215,21165,21210,63772
|
|
20220124,1332,21205,21215,21195,21200,37990
|
|
20220124,1333,21200,21200,21160,21175,53290
|
|
20220124,1334,21175,21180,21165,21170,7553
|
|
20220124,1335,21165,21175,21165,21170,33860
|
|
20220124,1336,21170,21180,21170,21180,2306
|
|
20220124,1337,21180,21180,21165,21165,30174
|
|
20220124,1338,21165,21170,21155,21170,27400
|
|
20220124,1339,21170,21185,21145,21155,38371
|
|
20220124,1340,21155,21170,21150,21165,46117
|
|
20220124,1341,21170,21170,21150,21155,59531
|
|
20220124,1342,21155,21160,21150,21150,81337
|
|
20220124,1343,21150,21165,21140,21140,44049
|
|
20220124,1344,21145,21160,21140,21150,13836
|
|
20220124,1345,21150,21170,21150,21155,31118
|
|
20220124,1346,21155,21170,21150,21150,35845
|
|
20220124,1347,21150,21160,21145,21155,34802
|
|
20220124,1348,21155,21160,21115,21125,123355
|
|
20220124,1349,21130,21140,21115,21115,36561
|
|
20220124,1350,21115,21120,21110,21110,40671
|
|
20220124,1351,21115,21125,21105,21120,44000
|
|
20220124,1352,21120,21130,21110,21130,24522
|
|
20220124,1353,21130,21140,21120,21130,10119
|
|
20220124,1354,21135,21145,21135,21140,6002
|
|
20220124,1355,21140,21140,21110,21125,20361
|
|
20220124,1356,21125,21135,21110,21125,9568
|
|
20220124,1357,21130,21140,21125,21140,25014
|
|
20220124,1358,21140,21140,21125,21140,56988
|
|
20220124,1359,21145,21150,21135,21135,12735
|
|
20220124,1400,21135,21145,21135,21140,27565
|
|
20220124,1401,21135,21160,21130,21130,83989
|
|
20220124,1402,21130,21145,21125,21135,12833
|
|
20220124,1403,21130,21135,21120,21125,42091
|
|
20220124,1404,21125,21130,21115,21120,21097
|
|
20220124,1405,21120,21130,21115,21130,14790
|
|
20220124,1406,21135,21145,21125,21125,64496
|
|
20220124,1407,21130,21130,21110,21125,42992
|
|
20220124,1408,21130,21130,21120,21120,16344
|
|
20220124,1409,21120,21120,21105,21110,45727
|
|
20220124,1410,21115,21135,21110,21135,45003
|
|
20220124,1411,21130,21150,21130,21150,18393
|
|
20220124,1412,21145,21145,21125,21145,28650
|
|
20220124,1413,21140,21155,21135,21155,41668
|
|
20220124,1414,21155,21160,21135,21140,25778
|
|
20220124,1415,21145,21145,21120,21120,53593
|
|
20220124,1416,21125,21130,21115,21125,13990
|
|
20220124,1417,21130,21130,21120,21130,23640
|
|
20220124,1418,21125,21165,21120,21160,51594
|
|
20220124,1419,21160,21175,21155,21165,46210
|
|
20220124,1420,21165,21165,21145,21155,12835
|
|
20220124,1421,21160,21190,21155,21185,51989
|
|
20220124,1422,21180,21185,21160,21165,24005
|
|
20220124,1423,21165,21175,21155,21170,29071
|
|
20220124,1424,21170,21190,21170,21190,24349
|
|
20220124,1425,21190,21200,21185,21195,17825
|
|
20220124,1426,21195,21210,21190,21210,27943
|
|
20220124,1427,21205,21210,21190,21200,23879
|
|
20220124,1428,21200,21210,21195,21200,45129
|
|
20220124,1429,21205,21220,21195,21215,34387
|
|
20220124,1430,21220,21225,21200,21205,49709
|
|
20220124,1431,21210,21220,21195,21220,37631
|
|
20220124,1432,21215,21225,21205,21205,22865
|
|
20220124,1433,21205,21205,21185,21190,43991
|
|
20220124,1434,21185,21190,21170,21180,119141
|
|
20220124,1435,21180,21180,21160,21160,69790
|
|
20220124,1436,21160,21170,21150,21150,86875
|
|
20220124,1437,21150,21150,21135,21135,55054
|
|
20220124,1438,21135,21145,21110,21115,64823
|
|
20220124,1439,21115,21115,21075,21085,384956
|
|
20220124,1440,21080,21095,21070,21095,88814
|
|
20220124,1441,21095,21100,21085,21095,43343
|
|
20220124,1442,21095,21110,21095,21110,93881
|
|
20220124,1443,21105,21110,21085,21100,23381
|
|
20220124,1444,21100,21115,21080,21100,19924
|
|
20220124,1445,21100,21100,21085,21100,15901
|
|
20220124,1446,21095,21110,21090,21105,51619
|
|
20220124,1447,21100,21105,21085,21105,14945
|
|
20220124,1448,21100,21105,21085,21100,10982
|
|
20220124,1449,21100,21100,21085,21090,7346
|
|
20220124,1450,21085,21100,21080,21095,34454
|
|
20220124,1451,21100,21105,21080,21090,62035
|
|
20220124,1452,21085,21110,21085,21110,21894
|
|
20220124,1453,21105,21115,21100,21110,22868
|
|
20220124,1454,21110,21120,21110,21110,23166
|
|
20220124,1455,21110,21120,21100,21110,13112
|
|
20220124,1456,21115,21130,21110,21120,10592
|
|
20220124,1457,21120,21125,21110,21120,12457
|
|
20220124,1458,21115,21125,21115,21120,34950
|
|
20220124,1459,21120,21145,21120,21135,23210
|
|
20220124,1500,21140,21145,21130,21145,7726
|
|
20220124,1501,21145,21160,21130,21155,31458
|
|
20220124,1502,21155,21175,21150,21160,52634
|
|
20220124,1503,21155,21175,21155,21160,59844
|
|
20220124,1504,21165,21170,21160,21165,56389
|
|
20220124,1505,21160,21170,21155,21160,47809
|
|
20220124,1506,21160,21185,21155,21180,42674
|
|
20220124,1507,21180,21205,21180,21200,88650
|
|
20220124,1508,21200,21225,21195,21195,198003
|
|
20220124,1509,21200,21210,21180,21190,152097
|
|
20220124,1510,21190,21200,21185,21195,29127
|
|
20220124,1511,21195,21220,21195,21220,102818
|
|
20220124,1512,21210,21220,21200,21215,79589
|
|
20220124,1513,21215,21225,21210,21215,76937
|
|
20220124,1514,21220,21220,21190,21200,39387
|
|
20220124,1515,21200,21200,21180,21185,108725
|
|
20220124,1516,21180,21210,21180,21200,36217
|
|
20220124,1517,21205,21205,21180,21180,78205
|
|
20220124,1518,21175,21185,21170,21185,41120
|
|
20220124,1519,21185,21185,21160,21165,77724
|
|
20220124,1520,21160,21170,21150,21165,90203
|
|
20220124,1530,21170,21170,21170,21170,445031
|