383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220110,0901,23295,23335,23245,23300,375128
|
|
20220110,0902,23300,23335,23255,23255,423412
|
|
20220110,0903,23250,23255,23205,23210,320024
|
|
20220110,0904,23205,23220,23110,23110,210623
|
|
20220110,0905,23110,23120,23065,23070,150209
|
|
20220110,0906,23070,23100,23045,23055,109840
|
|
20220110,0907,23050,23050,23000,23040,213076
|
|
20220110,0908,23040,23040,22985,22995,82045
|
|
20220110,0909,22990,22995,22955,22960,143296
|
|
20220110,0910,22955,22970,22930,22930,139417
|
|
20220110,0911,22930,23000,22925,22965,100553
|
|
20220110,0912,22970,22975,22900,22905,126872
|
|
20220110,0913,22900,22920,22885,22910,127899
|
|
20220110,0914,22910,22940,22900,22915,97604
|
|
20220110,0915,22915,22935,22910,22935,62426
|
|
20220110,0916,22935,22975,22930,22940,98623
|
|
20220110,0917,22940,22940,22870,22875,152036
|
|
20220110,0918,22875,22895,22855,22890,101674
|
|
20220110,0919,22885,22910,22875,22880,53354
|
|
20220110,0920,22880,22900,22875,22900,19562
|
|
20220110,0921,22895,22895,22855,22875,78081
|
|
20220110,0922,22880,22895,22860,22870,38352
|
|
20220110,0923,22875,22875,22840,22850,67166
|
|
20220110,0924,22845,22860,22835,22850,88573
|
|
20220110,0925,22855,22895,22855,22875,50283
|
|
20220110,0926,22875,22885,22845,22860,35541
|
|
20220110,0927,22855,22855,22835,22845,31624
|
|
20220110,0928,22845,22860,22835,22840,40238
|
|
20220110,0929,22840,22840,22795,22800,158077
|
|
20220110,0930,22800,22825,22785,22810,106955
|
|
20220110,0931,22815,22850,22805,22845,45188
|
|
20220110,0932,22840,22865,22825,22865,39971
|
|
20220110,0933,22860,22870,22820,22840,44283
|
|
20220110,0934,22840,22870,22820,22860,33664
|
|
20220110,0935,22860,22890,22860,22880,66937
|
|
20220110,0936,22880,22905,22875,22895,41410
|
|
20220110,0937,22895,22900,22875,22880,47115
|
|
20220110,0938,22875,22900,22845,22850,86786
|
|
20220110,0939,22850,22865,22840,22855,48129
|
|
20220110,0940,22855,22855,22830,22850,29646
|
|
20220110,0941,22850,22920,22845,22905,56245
|
|
20220110,0942,22910,22940,22895,22930,73526
|
|
20220110,0943,22925,22935,22920,22925,38783
|
|
20220110,0944,22920,22925,22860,22860,47645
|
|
20220110,0945,22860,22875,22850,22860,35067
|
|
20220110,0946,22860,22870,22835,22855,122133
|
|
20220110,0947,22850,22855,22820,22830,42829
|
|
20220110,0948,22825,22845,22825,22840,32245
|
|
20220110,0949,22840,22850,22815,22840,70071
|
|
20220110,0950,22840,22865,22825,22830,21292
|
|
20220110,0951,22825,22835,22820,22825,22628
|
|
20220110,0952,22825,22830,22810,22810,48136
|
|
20220110,0953,22815,22820,22780,22785,186582
|
|
20220110,0954,22785,22800,22770,22785,155728
|
|
20220110,0955,22785,22790,22760,22760,92671
|
|
20220110,0956,22765,22775,22755,22775,33070
|
|
20220110,0957,22775,22775,22740,22745,208851
|
|
20220110,0958,22745,22750,22715,22720,119641
|
|
20220110,0959,22720,22730,22685,22690,255010
|
|
20220110,1000,22690,22715,22685,22715,82189
|
|
20220110,1001,22710,22720,22690,22710,89248
|
|
20220110,1002,22710,22710,22670,22680,108937
|
|
20220110,1003,22680,22695,22670,22690,43282
|
|
20220110,1004,22685,22705,22685,22705,45344
|
|
20220110,1005,22700,22715,22680,22695,32426
|
|
20220110,1006,22695,22720,22690,22720,74884
|
|
20220110,1007,22720,22735,22705,22725,69748
|
|
20220110,1008,22725,22735,22705,22725,66600
|
|
20220110,1009,22725,22745,22710,22735,77018
|
|
20220110,1010,22735,22740,22720,22730,22889
|
|
20220110,1011,22730,22755,22720,22750,100159
|
|
20220110,1012,22750,22760,22730,22740,88375
|
|
20220110,1013,22740,22755,22730,22735,37228
|
|
20220110,1014,22735,22765,22730,22755,29145
|
|
20220110,1015,22755,22770,22755,22755,29985
|
|
20220110,1016,22755,22775,22735,22735,36829
|
|
20220110,1017,22735,22740,22720,22725,49013
|
|
20220110,1018,22720,22750,22720,22750,17970
|
|
20220110,1019,22750,22770,22735,22760,79512
|
|
20220110,1020,22760,22775,22755,22760,27660
|
|
20220110,1021,22760,22780,22755,22775,15030
|
|
20220110,1022,22770,22775,22750,22770,14253
|
|
20220110,1023,22770,22790,22765,22790,35106
|
|
20220110,1024,22790,22805,22755,22760,56379
|
|
20220110,1025,22760,22770,22750,22760,48730
|
|
20220110,1026,22760,22765,22745,22750,52207
|
|
20220110,1027,22750,22760,22745,22750,12272
|
|
20220110,1028,22745,22745,22705,22725,45683
|
|
20220110,1029,22725,22750,22725,22750,17691
|
|
20220110,1030,22750,22750,22735,22735,3729
|
|
20220110,1031,22740,22740,22700,22715,80272
|
|
20220110,1032,22710,22730,22710,22730,28509
|
|
20220110,1033,22725,22765,22720,22760,22892
|
|
20220110,1034,22760,22770,22760,22770,44129
|
|
20220110,1035,22765,22785,22760,22780,20652
|
|
20220110,1036,22780,22790,22765,22780,11528
|
|
20220110,1037,22785,22790,22745,22745,17899
|
|
20220110,1038,22745,22750,22740,22745,10716
|
|
20220110,1039,22745,22745,22725,22730,63012
|
|
20220110,1040,22725,22740,22725,22740,15562
|
|
20220110,1041,22740,22765,22740,22760,13173
|
|
20220110,1042,22760,22765,22740,22745,15534
|
|
20220110,1043,22745,22750,22735,22740,29183
|
|
20220110,1044,22740,22740,22710,22715,44167
|
|
20220110,1045,22715,22730,22710,22725,17898
|
|
20220110,1046,22720,22725,22695,22700,97995
|
|
20220110,1047,22700,22710,22695,22700,26188
|
|
20220110,1048,22695,22750,22695,22740,35373
|
|
20220110,1049,22740,22760,22740,22745,33368
|
|
20220110,1050,22745,22765,22740,22750,13767
|
|
20220110,1051,22750,22790,22750,22780,68895
|
|
20220110,1052,22780,22800,22780,22795,27080
|
|
20220110,1053,22790,22825,22790,22815,68359
|
|
20220110,1054,22820,22840,22815,22835,68643
|
|
20220110,1055,22835,22845,22815,22825,42659
|
|
20220110,1056,22825,22855,22825,22850,71297
|
|
20220110,1057,22850,22875,22850,22865,94114
|
|
20220110,1058,22865,22900,22865,22890,85266
|
|
20220110,1059,22890,22910,22890,22910,28035
|
|
20220110,1100,22910,22935,22905,22930,66359
|
|
20220110,1101,22930,22945,22925,22935,212160
|
|
20220110,1102,22935,22945,22895,22900,81124
|
|
20220110,1103,22900,22910,22890,22900,41809
|
|
20220110,1104,22895,22930,22895,22915,31765
|
|
20220110,1105,22915,22915,22895,22900,31324
|
|
20220110,1106,22900,22900,22880,22885,32045
|
|
20220110,1107,22885,22910,22885,22910,90842
|
|
20220110,1108,22910,22915,22880,22890,13953
|
|
20220110,1109,22890,22900,22880,22890,24838
|
|
20220110,1110,22895,22920,22895,22920,46423
|
|
20220110,1111,22920,22930,22900,22930,37172
|
|
20220110,1112,22925,22925,22905,22910,20237
|
|
20220110,1113,22910,22925,22870,22870,41722
|
|
20220110,1114,22870,22875,22855,22860,39352
|
|
20220110,1115,22865,22870,22845,22850,28453
|
|
20220110,1116,22850,22860,22840,22850,16135
|
|
20220110,1117,22850,22860,22835,22845,25117
|
|
20220110,1118,22845,22850,22840,22850,3366
|
|
20220110,1119,22845,22860,22845,22855,9387
|
|
20220110,1120,22860,22865,22830,22830,27720
|
|
20220110,1121,22830,22835,22820,22835,11815
|
|
20220110,1122,22835,22840,22820,22820,10742
|
|
20220110,1123,22825,22835,22815,22815,26988
|
|
20220110,1124,22815,22825,22815,22820,4303
|
|
20220110,1125,22820,22840,22815,22840,13154
|
|
20220110,1126,22840,22885,22835,22880,41424
|
|
20220110,1127,22880,22885,22860,22870,22797
|
|
20220110,1128,22870,22890,22870,22875,20416
|
|
20220110,1129,22875,22890,22875,22885,2542
|
|
20220110,1130,22885,22905,22885,22900,17628
|
|
20220110,1131,22900,22900,22875,22885,22213
|
|
20220110,1132,22880,22895,22870,22895,37273
|
|
20220110,1133,22895,22900,22865,22880,6392
|
|
20220110,1134,22880,22880,22870,22870,8755
|
|
20220110,1135,22870,22875,22850,22855,12060
|
|
20220110,1136,22850,22860,22850,22850,4413
|
|
20220110,1137,22850,22880,22850,22875,8901
|
|
20220110,1138,22875,22890,22875,22890,4398
|
|
20220110,1139,22885,22885,22865,22870,3235
|
|
20220110,1140,22870,22895,22870,22890,15310
|
|
20220110,1141,22890,22915,22890,22915,25526
|
|
20220110,1142,22910,22935,22905,22930,44088
|
|
20220110,1143,22930,22930,22910,22915,23050
|
|
20220110,1144,22910,22910,22900,22900,9840
|
|
20220110,1145,22900,22925,22900,22920,32581
|
|
20220110,1146,22920,22930,22910,22925,39351
|
|
20220110,1147,22925,22930,22910,22915,14579
|
|
20220110,1148,22915,22915,22900,22905,13387
|
|
20220110,1149,22900,22910,22885,22900,21748
|
|
20220110,1150,22900,22915,22900,22910,3659
|
|
20220110,1151,22910,22930,22910,22925,26250
|
|
20220110,1152,22920,22930,22915,22915,24057
|
|
20220110,1153,22915,22915,22915,22915,3461
|
|
20220110,1154,22915,22915,22895,22910,39743
|
|
20220110,1155,22910,22910,22875,22880,22007
|
|
20220110,1156,22880,22880,22860,22870,15269
|
|
20220110,1157,22870,22880,22845,22850,33033
|
|
20220110,1158,22850,22865,22850,22860,17739
|
|
20220110,1159,22855,22855,22850,22850,4627
|
|
20220110,1200,22850,22865,22845,22865,3232
|
|
20220110,1201,22865,22870,22855,22865,2893
|
|
20220110,1202,22860,22860,22835,22845,23195
|
|
20220110,1203,22840,22850,22835,22850,9138
|
|
20220110,1204,22850,22860,22840,22840,5016
|
|
20220110,1205,22840,22850,22825,22845,20706
|
|
20220110,1206,22845,22855,22840,22845,7036
|
|
20220110,1207,22845,22845,22830,22835,7437
|
|
20220110,1208,22835,22840,22830,22835,5807
|
|
20220110,1209,22835,22835,22825,22835,16118
|
|
20220110,1210,22835,22840,22830,22840,4365
|
|
20220110,1211,22840,22845,22810,22820,27459
|
|
20220110,1212,22820,22845,22820,22840,6188
|
|
20220110,1213,22835,22835,22805,22815,23718
|
|
20220110,1214,22810,22815,22800,22815,13167
|
|
20220110,1215,22815,22820,22810,22815,6378
|
|
20220110,1216,22810,22820,22805,22815,4517
|
|
20220110,1217,22815,22830,22810,22820,7501
|
|
20220110,1218,22820,22820,22805,22805,16108
|
|
20220110,1219,22805,22815,22800,22810,25850
|
|
20220110,1220,22810,22815,22810,22810,7333
|
|
20220110,1221,22810,22810,22785,22795,38439
|
|
20220110,1222,22795,22805,22785,22785,11450
|
|
20220110,1223,22785,22795,22775,22795,22982
|
|
20220110,1224,22785,22790,22775,22790,6520
|
|
20220110,1225,22785,22800,22780,22800,4294
|
|
20220110,1226,22800,22800,22780,22795,14789
|
|
20220110,1227,22795,22815,22795,22815,18251
|
|
20220110,1228,22815,22840,22815,22840,20339
|
|
20220110,1229,22840,22845,22835,22840,25934
|
|
20220110,1230,22840,22855,22835,22850,8986
|
|
20220110,1231,22850,22855,22840,22840,8302
|
|
20220110,1232,22840,22845,22830,22840,11775
|
|
20220110,1233,22835,22835,22810,22820,21205
|
|
20220110,1234,22815,22815,22800,22815,8088
|
|
20220110,1235,22810,22815,22805,22815,10716
|
|
20220110,1236,22810,22825,22810,22825,9193
|
|
20220110,1237,22825,22840,22825,22835,7756
|
|
20220110,1238,22835,22845,22835,22835,9639
|
|
20220110,1239,22835,22865,22835,22860,28422
|
|
20220110,1240,22850,22865,22850,22865,18539
|
|
20220110,1241,22865,22870,22860,22860,7352
|
|
20220110,1242,22860,22865,22855,22865,3368
|
|
20220110,1243,22860,22865,22855,22860,10744
|
|
20220110,1244,22860,22865,22850,22865,10977
|
|
20220110,1245,22865,22885,22865,22875,20771
|
|
20220110,1246,22875,22890,22870,22890,39317
|
|
20220110,1247,22880,22890,22880,22890,5804
|
|
20220110,1248,22890,22895,22885,22895,15847
|
|
20220110,1249,22895,22900,22885,22900,24025
|
|
20220110,1250,22900,22910,22885,22890,15451
|
|
20220110,1251,22890,22900,22885,22885,10178
|
|
20220110,1252,22885,22890,22880,22880,9597
|
|
20220110,1253,22885,22890,22870,22890,10169
|
|
20220110,1254,22890,22930,22890,22925,68691
|
|
20220110,1255,22925,22945,22925,22935,79230
|
|
20220110,1256,22935,22940,22920,22920,15605
|
|
20220110,1257,22920,22925,22905,22905,20125
|
|
20220110,1258,22910,22930,22905,22930,12291
|
|
20220110,1259,22930,22940,22930,22935,13915
|
|
20220110,1300,22935,22965,22930,22945,207144
|
|
20220110,1301,22945,22980,22945,22975,89878
|
|
20220110,1302,22975,22985,22950,22950,27838
|
|
20220110,1303,22950,22965,22950,22955,10212
|
|
20220110,1304,22955,22960,22950,22960,72858
|
|
20220110,1305,22960,22965,22945,22945,18580
|
|
20220110,1306,22945,22955,22945,22945,15878
|
|
20220110,1307,22945,22960,22940,22960,39371
|
|
20220110,1308,22960,22985,22960,22970,33113
|
|
20220110,1309,22970,22975,22950,22950,10054
|
|
20220110,1310,22950,22960,22935,22935,17570
|
|
20220110,1311,22935,22940,22915,22920,23456
|
|
20220110,1312,22920,22935,22910,22910,6132
|
|
20220110,1313,22920,22920,22905,22910,11632
|
|
20220110,1314,22910,22915,22905,22915,2316
|
|
20220110,1315,22915,22925,22915,22925,5320
|
|
20220110,1316,22920,22925,22910,22920,6280
|
|
20220110,1317,22920,22960,22920,22960,52450
|
|
20220110,1318,22955,23000,22955,22990,55967
|
|
20220110,1319,22990,23025,22990,23020,68919
|
|
20220110,1320,23020,23020,22995,22995,41928
|
|
20220110,1321,23000,23005,22975,23005,73098
|
|
20220110,1322,23005,23015,22975,22985,39245
|
|
20220110,1323,22985,23005,22980,22995,22898
|
|
20220110,1324,22990,22995,22975,22985,19974
|
|
20220110,1325,22985,22985,22970,22985,25431
|
|
20220110,1326,22985,23005,22980,23000,32045
|
|
20220110,1327,23000,23020,23000,23010,69822
|
|
20220110,1328,23005,23010,22990,22995,18900
|
|
20220110,1329,22995,23000,22985,22990,22939
|
|
20220110,1330,22985,22990,22980,22990,6382
|
|
20220110,1331,22985,22990,22975,22990,16088
|
|
20220110,1332,22985,22990,22970,22980,13885
|
|
20220110,1333,22980,22990,22965,22970,15927
|
|
20220110,1334,22965,22980,22955,22955,14482
|
|
20220110,1335,22955,22970,22950,22970,11004
|
|
20220110,1336,22965,22965,22950,22960,8955
|
|
20220110,1337,22960,22990,22960,22990,25189
|
|
20220110,1338,22985,22985,22965,22965,12581
|
|
20220110,1339,22960,22990,22960,22985,16547
|
|
20220110,1340,22985,22995,22970,22985,15763
|
|
20220110,1341,22980,22985,22970,22985,2702
|
|
20220110,1342,22985,23005,22985,22990,65493
|
|
20220110,1343,22990,23005,22990,22995,9381
|
|
20220110,1344,22995,22995,22970,22970,23589
|
|
20220110,1345,22970,22980,22960,22965,10655
|
|
20220110,1346,22965,22965,22945,22950,40440
|
|
20220110,1347,22950,22950,22930,22950,20931
|
|
20220110,1348,22950,22960,22935,22940,29683
|
|
20220110,1349,22940,22945,22935,22945,6232
|
|
20220110,1350,22945,22955,22945,22945,12873
|
|
20220110,1351,22945,22975,22940,22970,19239
|
|
20220110,1352,22970,22980,22970,22975,9309
|
|
20220110,1353,22975,22990,22975,22985,21288
|
|
20220110,1354,22985,22985,22965,22975,12554
|
|
20220110,1355,22975,22975,22950,22950,14113
|
|
20220110,1356,22945,22965,22945,22955,15472
|
|
20220110,1357,22955,22965,22950,22965,3532
|
|
20220110,1358,22960,22965,22940,22960,9759
|
|
20220110,1359,22960,22985,22960,22980,23546
|
|
20220110,1400,22980,22990,22965,22980,5203
|
|
20220110,1401,22975,22980,22950,22950,6576
|
|
20220110,1402,22955,22960,22940,22950,8317
|
|
20220110,1403,22955,22960,22940,22945,6946
|
|
20220110,1404,22945,22945,22910,22915,61165
|
|
20220110,1405,22910,22910,22880,22880,84038
|
|
20220110,1406,22880,22900,22880,22895,34200
|
|
20220110,1407,22895,22910,22895,22910,11643
|
|
20220110,1408,22910,22920,22890,22910,13778
|
|
20220110,1409,22905,22930,22905,22930,4487
|
|
20220110,1410,22920,22940,22920,22935,9995
|
|
20220110,1411,22930,22935,22930,22930,14771
|
|
20220110,1412,22930,22940,22920,22940,11968
|
|
20220110,1413,22935,22940,22900,22905,22970
|
|
20220110,1414,22905,22910,22895,22905,16488
|
|
20220110,1415,22900,22915,22900,22915,1808
|
|
20220110,1416,22910,22915,22895,22915,6932
|
|
20220110,1417,22915,22925,22895,22900,17797
|
|
20220110,1418,22900,22925,22900,22920,807
|
|
20220110,1419,22920,22930,22915,22925,3955
|
|
20220110,1420,22925,22930,22915,22925,11031
|
|
20220110,1421,22925,22945,22925,22945,28434
|
|
20220110,1422,22945,22950,22930,22930,12128
|
|
20220110,1423,22930,22930,22920,22925,11686
|
|
20220110,1424,22925,22940,22920,22925,9474
|
|
20220110,1425,22920,22925,22905,22910,15572
|
|
20220110,1426,22905,22915,22905,22905,112085
|
|
20220110,1427,22905,22915,22905,22915,8031
|
|
20220110,1428,22915,22915,22905,22905,14453
|
|
20220110,1429,22905,22920,22900,22905,41090
|
|
20220110,1430,22905,22925,22900,22925,12194
|
|
20220110,1431,22925,22970,22920,22970,155658
|
|
20220110,1432,22960,22980,22955,22975,90379
|
|
20220110,1433,22980,22985,22955,22965,59112
|
|
20220110,1434,22965,22990,22965,22990,88239
|
|
20220110,1435,22990,23010,22985,22995,37417
|
|
20220110,1436,22995,23020,22985,23020,132292
|
|
20220110,1437,23015,23015,23000,23010,55027
|
|
20220110,1438,23010,23020,23005,23010,27358
|
|
20220110,1439,23010,23015,22990,22995,131770
|
|
20220110,1440,22995,23005,22975,22985,83638
|
|
20220110,1441,22985,22990,22980,22980,8557
|
|
20220110,1442,22980,22995,22980,22990,7269
|
|
20220110,1443,22995,23000,22985,22995,55925
|
|
20220110,1444,22995,23000,22990,23000,134355
|
|
20220110,1445,23000,23000,22970,22970,53310
|
|
20220110,1446,22970,22970,22930,22940,60965
|
|
20220110,1447,22935,22945,22915,22920,27694
|
|
20220110,1448,22920,22925,22905,22920,61346
|
|
20220110,1449,22920,22930,22915,22930,10713
|
|
20220110,1450,22930,22935,22925,22935,10992
|
|
20220110,1451,22930,22955,22925,22955,31065
|
|
20220110,1452,22950,22950,22930,22940,76670
|
|
20220110,1453,22940,22985,22940,22980,29381
|
|
20220110,1454,22980,22985,22975,22980,20517
|
|
20220110,1455,22980,22985,22960,22960,39709
|
|
20220110,1456,22960,22965,22950,22950,22613
|
|
20220110,1457,22950,22965,22940,22965,15930
|
|
20220110,1458,22965,22975,22965,22965,8680
|
|
20220110,1459,22965,22970,22950,22965,9790
|
|
20220110,1500,22965,22980,22960,22980,36070
|
|
20220110,1501,22980,22985,22960,22960,22408
|
|
20220110,1502,22955,22955,22925,22935,51166
|
|
20220110,1503,22925,22935,22925,22935,1175
|
|
20220110,1504,22930,22935,22920,22930,27803
|
|
20220110,1505,22930,22935,22925,22930,9485
|
|
20220110,1506,22930,22935,22920,22935,38961
|
|
20220110,1507,22935,22945,22915,22925,20691
|
|
20220110,1508,22925,22940,22920,22935,38585
|
|
20220110,1509,22935,22935,22930,22930,3076
|
|
20220110,1510,22930,22940,22925,22935,3469
|
|
20220110,1511,22935,22940,22925,22930,9894
|
|
20220110,1512,22930,22930,22915,22925,29454
|
|
20220110,1513,22925,22940,22925,22940,23275
|
|
20220110,1514,22940,22945,22935,22940,13512
|
|
20220110,1515,22940,22945,22940,22940,19197
|
|
20220110,1516,22940,22965,22940,22955,39138
|
|
20220110,1517,22960,22965,22955,22965,56695
|
|
20220110,1518,22965,22975,22960,22970,28153
|
|
20220110,1519,22970,23005,22970,23000,402193
|
|
20220110,1520,23000,23005,22985,22990,31289
|
|
20220110,1530,22985,22985,22985,22985,97933
|