383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220125,0901,21105,21105,21020,21040,667387
|
|
20220125,0902,21040,21080,21030,21050,616565
|
|
20220125,0903,21045,21045,20970,21005,519099
|
|
20220125,0904,21005,21030,20955,20960,430452
|
|
20220125,0905,20960,20960,20845,20850,219870
|
|
20220125,0906,20850,20885,20810,20860,536316
|
|
20220125,0907,20855,20885,20835,20855,351676
|
|
20220125,0908,20855,20855,20750,20765,384118
|
|
20220125,0909,20765,20830,20745,20805,343414
|
|
20220125,0910,20810,20815,20740,20750,289544
|
|
20220125,0911,20750,20800,20740,20780,212617
|
|
20220125,0912,20775,20795,20735,20790,246180
|
|
20220125,0913,20785,20850,20785,20845,182331
|
|
20220125,0914,20840,20880,20830,20855,256567
|
|
20220125,0915,20860,20865,20810,20835,157119
|
|
20220125,0916,20835,20845,20775,20795,209937
|
|
20220125,0917,20795,20805,20750,20760,149793
|
|
20220125,0918,20755,20835,20750,20830,113279
|
|
20220125,0919,20830,20840,20760,20780,152708
|
|
20220125,0920,20775,20790,20755,20760,117612
|
|
20220125,0921,20760,20765,20695,20700,339559
|
|
20220125,0922,20700,20705,20660,20670,179059
|
|
20220125,0923,20665,20690,20650,20650,190042
|
|
20220125,0924,20655,20660,20610,20625,150768
|
|
20220125,0925,20620,20620,20550,20560,211157
|
|
20220125,0926,20555,20685,20555,20680,151561
|
|
20220125,0927,20680,20685,20630,20630,178984
|
|
20220125,0928,20630,20650,20600,20650,120419
|
|
20220125,0929,20650,20675,20630,20650,90130
|
|
20220125,0930,20655,20655,20605,20620,110749
|
|
20220125,0931,20620,20680,20605,20655,105220
|
|
20220125,0932,20655,20665,20625,20635,223717
|
|
20220125,0933,20635,20665,20635,20665,76934
|
|
20220125,0934,20665,20705,20655,20695,106535
|
|
20220125,0935,20695,20710,20680,20690,113853
|
|
20220125,0936,20695,20695,20655,20670,94807
|
|
20220125,0937,20670,20680,20635,20645,77658
|
|
20220125,0938,20645,20650,20600,20610,104524
|
|
20220125,0939,20605,20650,20605,20635,96235
|
|
20220125,0940,20635,20640,20605,20610,77646
|
|
20220125,0941,20620,20620,20585,20600,205034
|
|
20220125,0942,20595,20640,20595,20620,108200
|
|
20220125,0943,20620,20650,20605,20620,63829
|
|
20220125,0944,20620,20630,20545,20550,476293
|
|
20220125,0945,20550,20580,20545,20555,193195
|
|
20220125,0946,20550,20565,20535,20555,114543
|
|
20220125,0947,20560,20560,20510,20520,251803
|
|
20220125,0948,20520,20540,20505,20535,154347
|
|
20220125,0949,20530,20575,20515,20560,167936
|
|
20220125,0950,20555,20575,20545,20555,105567
|
|
20220125,0951,20555,20555,20490,20500,461872
|
|
20220125,0952,20495,20510,20485,20495,129750
|
|
20220125,0953,20495,20510,20465,20470,199142
|
|
20220125,0954,20475,20485,20465,20470,149517
|
|
20220125,0955,20465,20475,20435,20450,318356
|
|
20220125,0956,20455,20460,20420,20435,165308
|
|
20220125,0957,20430,20445,20415,20435,152969
|
|
20220125,0958,20430,20450,20415,20425,180403
|
|
20220125,0959,20425,20425,20405,20415,98441
|
|
20220125,1000,20420,20425,20400,20415,115213
|
|
20220125,1001,20415,20470,20415,20465,215637
|
|
20220125,1002,20465,20470,20445,20460,52234
|
|
20220125,1003,20460,20485,20455,20470,188554
|
|
20220125,1004,20465,20480,20445,20475,195974
|
|
20220125,1005,20475,20480,20405,20405,171510
|
|
20220125,1006,20410,20430,20390,20405,257568
|
|
20220125,1007,20405,20415,20400,20400,91697
|
|
20220125,1008,20405,20460,20395,20455,75577
|
|
20220125,1009,20455,20455,20390,20390,117601
|
|
20220125,1010,20395,20435,20390,20400,123904
|
|
20220125,1011,20400,20430,20395,20425,80341
|
|
20220125,1012,20425,20430,20390,20395,177774
|
|
20220125,1013,20390,20405,20370,20385,199041
|
|
20220125,1014,20385,20415,20385,20395,63250
|
|
20220125,1015,20395,20410,20370,20380,92743
|
|
20220125,1016,20380,20410,20375,20400,91402
|
|
20220125,1017,20395,20420,20390,20420,141025
|
|
20220125,1018,20415,20430,20380,20425,220227
|
|
20220125,1019,20425,20460,20425,20440,211899
|
|
20220125,1020,20435,20440,20405,20425,196425
|
|
20220125,1021,20425,20445,20415,20440,136281
|
|
20220125,1022,20435,20470,20430,20465,112679
|
|
20220125,1023,20465,20475,20435,20470,135409
|
|
20220125,1024,20470,20470,20440,20465,110171
|
|
20220125,1025,20470,20500,20460,20495,176345
|
|
20220125,1026,20495,20545,20490,20545,216966
|
|
20220125,1027,20545,20555,20535,20550,180371
|
|
20220125,1028,20555,20560,20525,20545,179684
|
|
20220125,1029,20545,20580,20535,20580,160537
|
|
20220125,1030,20575,20610,20570,20575,290738
|
|
20220125,1031,20570,20595,20530,20550,200123
|
|
20220125,1032,20550,20580,20520,20520,162611
|
|
20220125,1033,20520,20535,20515,20520,49005
|
|
20220125,1034,20520,20575,20505,20575,124673
|
|
20220125,1035,20575,20600,20540,20540,76529
|
|
20220125,1036,20545,20545,20480,20490,145957
|
|
20220125,1037,20490,20500,20480,20485,122684
|
|
20220125,1038,20490,20520,20485,20515,48077
|
|
20220125,1039,20510,20525,20495,20500,84972
|
|
20220125,1040,20495,20500,20415,20420,294562
|
|
20220125,1041,20420,20430,20395,20400,205148
|
|
20220125,1042,20395,20400,20375,20385,125005
|
|
20220125,1043,20395,20400,20385,20390,80306
|
|
20220125,1044,20385,20430,20385,20415,63425
|
|
20220125,1045,20410,20415,20385,20395,156758
|
|
20220125,1046,20395,20420,20380,20390,226945
|
|
20220125,1047,20385,20415,20385,20410,21818
|
|
20220125,1048,20415,20440,20405,20425,115300
|
|
20220125,1049,20425,20480,20415,20480,158429
|
|
20220125,1050,20480,20525,20470,20520,211444
|
|
20220125,1051,20520,20525,20480,20485,199913
|
|
20220125,1052,20485,20505,20475,20490,67003
|
|
20220125,1053,20480,20490,20445,20445,72015
|
|
20220125,1054,20445,20450,20410,20430,54185
|
|
20220125,1055,20430,20445,20410,20435,22718
|
|
20220125,1056,20430,20430,20390,20390,138802
|
|
20220125,1057,20395,20395,20360,20385,227562
|
|
20220125,1058,20385,20400,20365,20390,101666
|
|
20220125,1059,20390,20440,20385,20430,112874
|
|
20220125,1100,20425,20435,20420,20425,50490
|
|
20220125,1101,20425,20425,20400,20410,55183
|
|
20220125,1102,20410,20450,20405,20440,67233
|
|
20220125,1103,20445,20445,20420,20420,43058
|
|
20220125,1104,20430,20435,20380,20390,139208
|
|
20220125,1105,20390,20400,20380,20390,87360
|
|
20220125,1106,20390,20395,20375,20385,130343
|
|
20220125,1107,20385,20395,20370,20390,78414
|
|
20220125,1108,20395,20395,20370,20380,72427
|
|
20220125,1109,20380,20385,20370,20375,91821
|
|
20220125,1110,20370,20380,20355,20360,162678
|
|
20220125,1111,20355,20360,20335,20340,149844
|
|
20220125,1112,20340,20350,20330,20340,55996
|
|
20220125,1113,20345,20390,20340,20375,47641
|
|
20220125,1114,20375,20385,20340,20345,69674
|
|
20220125,1115,20350,20350,20325,20330,183879
|
|
20220125,1116,20340,20355,20330,20345,51975
|
|
20220125,1117,20345,20345,20325,20330,68420
|
|
20220125,1118,20330,20335,20320,20325,62476
|
|
20220125,1119,20325,20330,20315,20320,77223
|
|
20220125,1120,20325,20335,20310,20315,116749
|
|
20220125,1121,20320,20330,20310,20315,52155
|
|
20220125,1122,20310,20320,20305,20320,87723
|
|
20220125,1123,20325,20325,20305,20305,100397
|
|
20220125,1124,20305,20305,20280,20280,286266
|
|
20220125,1125,20285,20300,20270,20275,160622
|
|
20220125,1126,20270,20280,20260,20265,112582
|
|
20220125,1127,20265,20270,20250,20260,127528
|
|
20220125,1128,20260,20290,20250,20285,135286
|
|
20220125,1129,20285,20285,20270,20275,137326
|
|
20220125,1130,20280,20280,20260,20265,105357
|
|
20220125,1131,20265,20305,20265,20275,209676
|
|
20220125,1132,20275,20290,20265,20275,66864
|
|
20220125,1133,20275,20300,20270,20285,49424
|
|
20220125,1134,20280,20305,20280,20290,76346
|
|
20220125,1135,20290,20295,20275,20290,49034
|
|
20220125,1136,20290,20290,20265,20270,73895
|
|
20220125,1137,20270,20280,20265,20265,64552
|
|
20220125,1138,20265,20275,20250,20260,68298
|
|
20220125,1139,20255,20260,20240,20255,95820
|
|
20220125,1140,20255,20260,20240,20240,35998
|
|
20220125,1141,20240,20255,20225,20230,98618
|
|
20220125,1142,20225,20235,20215,20220,124781
|
|
20220125,1143,20220,20220,20200,20210,237075
|
|
20220125,1144,20210,20215,20200,20200,149140
|
|
20220125,1145,20200,20210,20185,20190,232766
|
|
20220125,1146,20190,20210,20185,20205,83753
|
|
20220125,1147,20205,20220,20190,20195,176075
|
|
20220125,1148,20195,20195,20175,20185,195183
|
|
20220125,1149,20185,20195,20170,20175,46985
|
|
20220125,1150,20170,20185,20160,20175,102242
|
|
20220125,1151,20170,20175,20150,20155,204035
|
|
20220125,1152,20155,20155,20145,20145,118782
|
|
20220125,1153,20150,20155,20115,20120,248678
|
|
20220125,1154,20115,20120,20095,20110,388670
|
|
20220125,1155,20105,20125,20100,20125,192737
|
|
20220125,1156,20125,20130,20095,20100,147876
|
|
20220125,1157,20095,20115,20090,20110,193885
|
|
20220125,1158,20105,20140,20105,20140,43355
|
|
20220125,1159,20140,20180,20135,20180,83805
|
|
20220125,1200,20175,20185,20160,20170,71211
|
|
20220125,1201,20170,20185,20160,20180,80639
|
|
20220125,1202,20180,20200,20175,20185,124006
|
|
20220125,1203,20185,20220,20180,20210,72857
|
|
20220125,1204,20210,20210,20180,20190,85479
|
|
20220125,1205,20195,20195,20165,20165,71342
|
|
20220125,1206,20175,20190,20170,20190,24746
|
|
20220125,1207,20185,20210,20180,20185,54008
|
|
20220125,1208,20190,20205,20185,20200,56188
|
|
20220125,1209,20195,20195,20170,20185,108419
|
|
20220125,1210,20185,20185,20155,20160,104281
|
|
20220125,1211,20160,20160,20120,20120,121904
|
|
20220125,1212,20125,20140,20115,20135,56154
|
|
20220125,1213,20140,20150,20130,20145,26913
|
|
20220125,1214,20145,20160,20140,20145,24923
|
|
20220125,1215,20145,20155,20130,20155,66684
|
|
20220125,1216,20150,20185,20150,20185,45955
|
|
20220125,1217,20185,20200,20180,20195,76415
|
|
20220125,1218,20195,20195,20175,20175,63947
|
|
20220125,1219,20185,20185,20165,20170,59501
|
|
20220125,1220,20170,20180,20150,20175,85946
|
|
20220125,1221,20180,20205,20180,20190,81059
|
|
20220125,1222,20190,20205,20175,20200,56150
|
|
20220125,1223,20200,20205,20180,20195,24419
|
|
20220125,1224,20195,20200,20170,20200,36817
|
|
20220125,1225,20200,20200,20190,20195,35111
|
|
20220125,1226,20200,20220,20190,20215,37845
|
|
20220125,1227,20215,20215,20190,20195,44787
|
|
20220125,1228,20195,20215,20190,20200,53508
|
|
20220125,1229,20200,20205,20170,20170,50498
|
|
20220125,1230,20170,20175,20160,20170,94622
|
|
20220125,1231,20170,20190,20165,20185,11613
|
|
20220125,1232,20185,20210,20185,20205,38291
|
|
20220125,1233,20210,20215,20170,20175,49110
|
|
20220125,1234,20180,20185,20165,20175,23311
|
|
20220125,1235,20175,20175,20160,20160,23912
|
|
20220125,1236,20155,20175,20150,20165,43565
|
|
20220125,1237,20165,20190,20155,20185,58259
|
|
20220125,1238,20180,20190,20165,20190,72621
|
|
20220125,1239,20190,20190,20160,20160,46881
|
|
20220125,1240,20160,20185,20155,20180,28804
|
|
20220125,1241,20185,20190,20180,20180,47142
|
|
20220125,1242,20180,20185,20170,20170,36308
|
|
20220125,1243,20170,20170,20155,20165,52159
|
|
20220125,1244,20165,20175,20155,20155,53239
|
|
20220125,1245,20155,20155,20135,20140,96562
|
|
20220125,1246,20140,20140,20120,20120,79437
|
|
20220125,1247,20125,20125,20075,20080,208241
|
|
20220125,1248,20080,20095,20055,20055,180764
|
|
20220125,1249,20060,20080,20060,20075,32152
|
|
20220125,1250,20075,20075,20060,20060,43396
|
|
20220125,1251,20065,20080,20055,20065,83510
|
|
20220125,1252,20065,20065,20035,20035,155780
|
|
20220125,1253,20040,20045,20030,20040,77868
|
|
20220125,1254,20040,20055,20025,20035,106660
|
|
20220125,1255,20040,20060,20035,20055,47610
|
|
20220125,1256,20050,20065,20035,20065,128543
|
|
20220125,1257,20070,20095,20070,20090,69967
|
|
20220125,1258,20090,20100,20085,20100,42155
|
|
20220125,1259,20100,20110,20090,20110,83299
|
|
20220125,1300,20110,20110,20070,20080,79145
|
|
20220125,1301,20080,20090,20060,20075,64261
|
|
20220125,1302,20070,20080,20060,20065,66965
|
|
20220125,1303,20065,20075,20045,20060,68316
|
|
20220125,1304,20055,20085,20050,20085,42394
|
|
20220125,1305,20080,20080,20050,20050,75263
|
|
20220125,1306,20060,20070,20040,20060,36894
|
|
20220125,1307,20050,20070,20045,20045,60799
|
|
20220125,1308,20045,20060,20035,20040,78752
|
|
20220125,1309,20045,20085,20035,20085,97170
|
|
20220125,1310,20085,20085,20065,20080,41395
|
|
20220125,1311,20080,20090,20070,20085,47338
|
|
20220125,1312,20085,20085,20070,20075,12627
|
|
20220125,1313,20075,20075,20055,20055,51541
|
|
20220125,1314,20055,20055,20040,20040,84708
|
|
20220125,1315,20040,20040,20030,20030,67637
|
|
20220125,1316,20030,20070,20005,20065,182598
|
|
20220125,1317,20070,20085,20065,20070,89919
|
|
20220125,1318,20065,20075,20055,20055,72670
|
|
20220125,1319,20055,20065,20030,20035,55104
|
|
20220125,1320,20040,20045,20035,20045,21039
|
|
20220125,1321,20045,20055,20020,20025,113313
|
|
20220125,1322,20020,20040,20020,20035,51346
|
|
20220125,1323,20035,20045,20025,20030,24558
|
|
20220125,1324,20035,20050,20030,20045,32463
|
|
20220125,1325,20040,20045,20015,20015,74162
|
|
20220125,1326,20015,20025,20005,20015,87200
|
|
20220125,1327,20015,20020,20000,20015,262294
|
|
20220125,1328,20020,20020,20000,20000,43423
|
|
20220125,1329,20005,20005,19985,20000,175475
|
|
20220125,1330,20000,20010,19980,19985,126560
|
|
20220125,1331,19990,20045,19980,20030,72013
|
|
20220125,1332,20030,20055,20025,20055,49859
|
|
20220125,1333,20055,20065,20050,20055,48044
|
|
20220125,1334,20060,20060,20025,20035,146918
|
|
20220125,1335,20030,20035,20000,20000,110575
|
|
20220125,1336,20005,20010,19990,20005,50958
|
|
20220125,1337,20005,20010,19980,19985,150829
|
|
20220125,1338,19990,19995,19960,19965,123904
|
|
20220125,1339,19965,19990,19960,19980,83228
|
|
20220125,1340,19980,20005,19970,19995,43248
|
|
20220125,1341,20000,20005,19970,19975,128893
|
|
20220125,1342,19975,19985,19970,19975,48517
|
|
20220125,1343,19980,20005,19975,20005,122491
|
|
20220125,1344,20000,20000,19975,19990,79412
|
|
20220125,1345,19985,20005,19975,20000,118194
|
|
20220125,1346,20000,20045,19985,20035,147722
|
|
20220125,1347,20040,20040,20015,20030,33613
|
|
20220125,1348,20030,20040,20015,20020,67851
|
|
20220125,1349,20025,20050,20015,20045,141833
|
|
20220125,1350,20045,20060,20040,20050,161758
|
|
20220125,1351,20050,20055,20035,20050,40565
|
|
20220125,1352,20050,20060,20025,20055,87456
|
|
20220125,1353,20065,20090,20055,20070,70254
|
|
20220125,1354,20070,20070,20035,20045,40847
|
|
20220125,1355,20045,20045,20015,20025,116169
|
|
20220125,1356,20025,20050,20025,20035,70429
|
|
20220125,1357,20035,20045,20025,20035,81366
|
|
20220125,1358,20035,20045,20025,20030,83038
|
|
20220125,1359,20030,20035,20010,20020,101175
|
|
20220125,1400,20025,20025,20010,20015,50126
|
|
20220125,1401,20010,20010,19975,19980,209309
|
|
20220125,1402,19975,19980,19945,19950,410503
|
|
20220125,1403,19950,19970,19940,19965,29122
|
|
20220125,1404,19965,20000,19965,19970,71693
|
|
20220125,1405,19970,20000,19970,19995,37401
|
|
20220125,1406,19995,20025,19975,20010,54815
|
|
20220125,1407,20015,20060,20010,20050,145849
|
|
20220125,1408,20050,20060,20045,20055,23884
|
|
20220125,1409,20055,20060,20045,20055,41131
|
|
20220125,1410,20060,20090,20045,20070,161313
|
|
20220125,1411,20070,20095,20065,20095,69855
|
|
20220125,1412,20095,20110,20065,20065,156871
|
|
20220125,1413,20070,20110,20065,20105,63498
|
|
20220125,1414,20110,20130,20105,20120,79358
|
|
20220125,1415,20120,20145,20110,20130,80551
|
|
20220125,1416,20125,20130,20085,20105,157758
|
|
20220125,1417,20110,20120,20100,20105,62503
|
|
20220125,1418,20105,20110,20095,20105,66515
|
|
20220125,1419,20105,20120,20100,20115,47217
|
|
20220125,1420,20120,20145,20115,20140,191534
|
|
20220125,1421,20150,20165,20130,20155,91631
|
|
20220125,1422,20160,20165,20120,20130,77525
|
|
20220125,1423,20135,20200,20135,20200,214195
|
|
20220125,1424,20200,20225,20195,20210,171303
|
|
20220125,1425,20210,20220,20200,20210,76679
|
|
20220125,1426,20215,20240,20195,20235,101435
|
|
20220125,1427,20235,20240,20210,20220,109038
|
|
20220125,1428,20220,20225,20185,20195,82875
|
|
20220125,1429,20195,20240,20195,20235,130208
|
|
20220125,1430,20235,20250,20225,20240,104721
|
|
20220125,1431,20245,20250,20215,20235,53671
|
|
20220125,1432,20235,20290,20230,20280,377225
|
|
20220125,1433,20280,20310,20275,20300,235251
|
|
20220125,1434,20305,20305,20270,20270,121013
|
|
20220125,1435,20270,20285,20255,20275,91418
|
|
20220125,1436,20270,20290,20260,20260,35306
|
|
20220125,1437,20260,20270,20215,20215,237496
|
|
20220125,1438,20220,20220,20195,20200,79246
|
|
20220125,1439,20200,20200,20175,20195,65650
|
|
20220125,1440,20195,20225,20180,20180,95827
|
|
20220125,1441,20180,20220,20170,20215,70291
|
|
20220125,1442,20215,20255,20205,20245,88440
|
|
20220125,1443,20240,20300,20235,20280,148336
|
|
20220125,1444,20275,20290,20265,20280,89234
|
|
20220125,1445,20280,20290,20245,20255,73187
|
|
20220125,1446,20255,20260,20230,20240,46604
|
|
20220125,1447,20240,20250,20230,20240,53349
|
|
20220125,1448,20230,20245,20215,20220,84435
|
|
20220125,1449,20220,20250,20220,20240,26522
|
|
20220125,1450,20240,20245,20195,20205,72895
|
|
20220125,1451,20205,20215,20200,20200,53911
|
|
20220125,1452,20200,20210,20195,20205,23253
|
|
20220125,1453,20205,20225,20175,20185,62471
|
|
20220125,1454,20180,20240,20180,20240,37573
|
|
20220125,1455,20240,20280,20235,20250,121158
|
|
20220125,1456,20245,20250,20220,20240,86695
|
|
20220125,1457,20240,20240,20220,20220,13746
|
|
20220125,1458,20225,20260,20220,20255,21023
|
|
20220125,1459,20260,20275,20245,20255,76703
|
|
20220125,1500,20255,20270,20240,20250,81212
|
|
20220125,1501,20245,20305,20245,20300,260303
|
|
20220125,1502,20300,20305,20240,20245,92451
|
|
20220125,1503,20250,20270,20220,20230,83065
|
|
20220125,1504,20230,20235,20200,20210,83329
|
|
20220125,1505,20210,20215,20190,20195,92352
|
|
20220125,1506,20200,20235,20190,20205,76437
|
|
20220125,1507,20200,20225,20195,20220,104903
|
|
20220125,1508,20215,20230,20195,20200,78630
|
|
20220125,1509,20200,20210,20180,20190,53735
|
|
20220125,1510,20185,20195,20160,20165,85387
|
|
20220125,1511,20160,20170,20145,20170,139470
|
|
20220125,1512,20170,20190,20140,20140,42287
|
|
20220125,1513,20145,20155,20110,20110,79063
|
|
20220125,1514,20110,20125,20095,20100,108072
|
|
20220125,1515,20095,20115,20095,20100,40851
|
|
20220125,1516,20100,20135,20095,20135,71991
|
|
20220125,1517,20135,20145,20120,20130,54742
|
|
20220125,1518,20130,20135,20100,20110,58465
|
|
20220125,1519,20110,20135,20110,20135,86687
|
|
20220125,1520,20140,20145,20125,20135,129762
|
|
20220125,1530,20155,20155,20155,20155,524884
|