383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220105,0901,23820,23820,23750,23775,161259
|
|
20220105,0902,23775,23845,23750,23840,160153
|
|
20220105,0903,23840,23885,23800,23810,98587
|
|
20220105,0904,23815,23820,23775,23820,23222
|
|
20220105,0905,23815,23855,23795,23845,26476
|
|
20220105,0906,23845,23880,23835,23850,47088
|
|
20220105,0907,23860,23860,23830,23840,29298
|
|
20220105,0908,23830,23840,23795,23815,44262
|
|
20220105,0909,23810,23815,23795,23810,20646
|
|
20220105,0910,23810,23820,23780,23780,39071
|
|
20220105,0911,23785,23795,23765,23770,43566
|
|
20220105,0912,23765,23795,23760,23780,44558
|
|
20220105,0913,23775,23785,23760,23775,18776
|
|
20220105,0914,23780,23805,23755,23760,33107
|
|
20220105,0915,23760,23785,23750,23770,49276
|
|
20220105,0916,23770,23785,23740,23780,68710
|
|
20220105,0917,23785,23790,23755,23755,53057
|
|
20220105,0918,23755,23765,23715,23720,103967
|
|
20220105,0919,23720,23720,23655,23655,142492
|
|
20220105,0920,23650,23660,23575,23580,229689
|
|
20220105,0921,23585,23585,23520,23565,221392
|
|
20220105,0922,23570,23570,23515,23530,138754
|
|
20220105,0923,23525,23535,23510,23515,104403
|
|
20220105,0924,23510,23520,23495,23505,175669
|
|
20220105,0925,23505,23510,23465,23465,181244
|
|
20220105,0926,23465,23470,23435,23445,180802
|
|
20220105,0927,23440,23500,23440,23490,193467
|
|
20220105,0928,23490,23515,23465,23470,106059
|
|
20220105,0929,23470,23490,23455,23470,70055
|
|
20220105,0930,23475,23485,23460,23460,50506
|
|
20220105,0931,23460,23470,23440,23445,126443
|
|
20220105,0932,23440,23450,23430,23440,66367
|
|
20220105,0933,23440,23440,23425,23440,98387
|
|
20220105,0934,23435,23435,23400,23405,148552
|
|
20220105,0935,23405,23425,23385,23400,134404
|
|
20220105,0936,23400,23425,23395,23425,39729
|
|
20220105,0937,23430,23430,23385,23390,74758
|
|
20220105,0938,23390,23400,23380,23390,32293
|
|
20220105,0939,23395,23405,23385,23400,29091
|
|
20220105,0940,23395,23415,23380,23385,62932
|
|
20220105,0941,23380,23385,23360,23385,86512
|
|
20220105,0942,23385,23395,23365,23380,68958
|
|
20220105,0943,23375,23380,23365,23370,35923
|
|
20220105,0944,23370,23395,23360,23390,64492
|
|
20220105,0945,23395,23410,23375,23400,48369
|
|
20220105,0946,23400,23425,23390,23425,59786
|
|
20220105,0947,23425,23440,23410,23420,179722
|
|
20220105,0948,23415,23415,23380,23390,59975
|
|
20220105,0949,23385,23405,23380,23385,55728
|
|
20220105,0950,23385,23385,23375,23380,38602
|
|
20220105,0951,23380,23395,23365,23390,70761
|
|
20220105,0952,23395,23400,23375,23385,99185
|
|
20220105,0953,23380,23395,23370,23380,27085
|
|
20220105,0954,23385,23390,23380,23385,9860
|
|
20220105,0955,23385,23405,23380,23385,49346
|
|
20220105,0956,23385,23395,23380,23395,31535
|
|
20220105,0957,23395,23420,23395,23415,68749
|
|
20220105,0958,23410,23415,23385,23395,64192
|
|
20220105,0959,23400,23425,23395,23415,42776
|
|
20220105,1000,23420,23430,23415,23415,41642
|
|
20220105,1001,23410,23425,23390,23395,66878
|
|
20220105,1002,23395,23395,23385,23395,48962
|
|
20220105,1003,23395,23395,23375,23380,81835
|
|
20220105,1004,23380,23395,23375,23380,30139
|
|
20220105,1005,23380,23380,23365,23375,31747
|
|
20220105,1006,23375,23380,23370,23375,26033
|
|
20220105,1007,23380,23380,23370,23375,48052
|
|
20220105,1008,23375,23375,23325,23335,223897
|
|
20220105,1009,23335,23335,23320,23330,58534
|
|
20220105,1010,23330,23345,23320,23320,67717
|
|
20220105,1011,23325,23325,23290,23310,165195
|
|
20220105,1012,23305,23315,23295,23310,54408
|
|
20220105,1013,23315,23350,23310,23340,96690
|
|
20220105,1014,23340,23370,23335,23365,114986
|
|
20220105,1015,23365,23370,23355,23365,41162
|
|
20220105,1016,23365,23405,23360,23390,100255
|
|
20220105,1017,23395,23435,23390,23400,119455
|
|
20220105,1018,23405,23410,23385,23395,82487
|
|
20220105,1019,23390,23400,23385,23390,50197
|
|
20220105,1020,23390,23405,23385,23400,42102
|
|
20220105,1021,23400,23410,23390,23390,30769
|
|
20220105,1022,23390,23415,23390,23410,82807
|
|
20220105,1023,23410,23430,23405,23420,40040
|
|
20220105,1024,23425,23435,23405,23410,7539
|
|
20220105,1025,23405,23420,23390,23390,35843
|
|
20220105,1026,23390,23405,23385,23400,9603
|
|
20220105,1027,23400,23410,23390,23395,10762
|
|
20220105,1028,23395,23410,23390,23410,39453
|
|
20220105,1029,23410,23415,23385,23385,52388
|
|
20220105,1030,23385,23400,23380,23390,17516
|
|
20220105,1031,23400,23400,23380,23385,51269
|
|
20220105,1032,23380,23380,23340,23345,102164
|
|
20220105,1033,23345,23345,23325,23335,36451
|
|
20220105,1034,23335,23345,23330,23330,19756
|
|
20220105,1035,23335,23340,23325,23335,18076
|
|
20220105,1036,23335,23340,23310,23315,51005
|
|
20220105,1037,23315,23350,23305,23330,33751
|
|
20220105,1038,23325,23325,23300,23305,72664
|
|
20220105,1039,23305,23305,23290,23295,78754
|
|
20220105,1040,23295,23305,23290,23305,29575
|
|
20220105,1041,23300,23310,23280,23305,80611
|
|
20220105,1042,23305,23345,23300,23340,137967
|
|
20220105,1043,23340,23340,23320,23325,50317
|
|
20220105,1044,23325,23335,23325,23335,12960
|
|
20220105,1045,23330,23340,23320,23335,18747
|
|
20220105,1046,23335,23335,23310,23330,19772
|
|
20220105,1047,23320,23330,23310,23315,14850
|
|
20220105,1048,23315,23320,23290,23295,66134
|
|
20220105,1049,23295,23300,23270,23280,63760
|
|
20220105,1050,23275,23285,23270,23275,31949
|
|
20220105,1051,23280,23310,23275,23310,81678
|
|
20220105,1052,23295,23300,23285,23295,16295
|
|
20220105,1053,23290,23300,23280,23285,70493
|
|
20220105,1054,23280,23290,23275,23280,27699
|
|
20220105,1055,23285,23295,23280,23280,43666
|
|
20220105,1056,23280,23285,23270,23280,87260
|
|
20220105,1057,23280,23280,23270,23270,25732
|
|
20220105,1058,23270,23275,23235,23245,142092
|
|
20220105,1059,23245,23260,23240,23240,61116
|
|
20220105,1100,23240,23250,23215,23215,108976
|
|
20220105,1101,23225,23245,23225,23245,126394
|
|
20220105,1102,23245,23250,23225,23230,69402
|
|
20220105,1103,23230,23240,23220,23225,42080
|
|
20220105,1104,23225,23240,23215,23220,48959
|
|
20220105,1105,23215,23220,23205,23215,79857
|
|
20220105,1106,23215,23230,23210,23215,64979
|
|
20220105,1107,23215,23215,23180,23185,196111
|
|
20220105,1108,23185,23195,23170,23185,102519
|
|
20220105,1109,23185,23195,23170,23190,52338
|
|
20220105,1110,23185,23185,23170,23180,42663
|
|
20220105,1111,23185,23195,23175,23195,41377
|
|
20220105,1112,23200,23230,23190,23230,68383
|
|
20220105,1113,23225,23230,23215,23225,32825
|
|
20220105,1114,23225,23235,23220,23225,52102
|
|
20220105,1115,23225,23235,23220,23230,12809
|
|
20220105,1116,23230,23245,23230,23245,46968
|
|
20220105,1117,23240,23250,23225,23245,26958
|
|
20220105,1118,23240,23240,23210,23210,99198
|
|
20220105,1119,23215,23230,23210,23220,9784
|
|
20220105,1120,23225,23230,23215,23230,11985
|
|
20220105,1121,23230,23240,23220,23225,26530
|
|
20220105,1122,23230,23240,23220,23235,27074
|
|
20220105,1123,23235,23240,23210,23215,30213
|
|
20220105,1124,23215,23215,23200,23200,88711
|
|
20220105,1125,23200,23210,23195,23205,60610
|
|
20220105,1126,23205,23220,23195,23195,191160
|
|
20220105,1127,23195,23195,23185,23185,183449
|
|
20220105,1128,23185,23190,23175,23180,142082
|
|
20220105,1129,23185,23200,23175,23195,161166
|
|
20220105,1130,23195,23195,23180,23180,27448
|
|
20220105,1131,23180,23190,23180,23180,39211
|
|
20220105,1132,23185,23190,23175,23180,87729
|
|
20220105,1133,23180,23195,23170,23180,45320
|
|
20220105,1134,23185,23210,23185,23200,11300
|
|
20220105,1135,23195,23195,23175,23175,107317
|
|
20220105,1136,23175,23185,23175,23175,19969
|
|
20220105,1137,23175,23180,23165,23180,87656
|
|
20220105,1138,23180,23185,23170,23175,8620
|
|
20220105,1139,23180,23185,23175,23185,6712
|
|
20220105,1140,23185,23185,23165,23165,29046
|
|
20220105,1141,23165,23170,23160,23160,43920
|
|
20220105,1142,23160,23170,23155,23165,13652
|
|
20220105,1143,23165,23170,23150,23155,35747
|
|
20220105,1144,23155,23160,23150,23155,23582
|
|
20220105,1145,23160,23170,23150,23160,8283
|
|
20220105,1146,23160,23165,23140,23150,70806
|
|
20220105,1147,23145,23160,23135,23155,40361
|
|
20220105,1148,23155,23180,23155,23175,12459
|
|
20220105,1149,23180,23200,23175,23200,16413
|
|
20220105,1150,23200,23200,23185,23190,14711
|
|
20220105,1151,23185,23190,23180,23185,15397
|
|
20220105,1152,23185,23195,23180,23190,4211
|
|
20220105,1153,23185,23190,23180,23185,7134
|
|
20220105,1154,23185,23200,23185,23190,6691
|
|
20220105,1155,23185,23190,23180,23185,6120
|
|
20220105,1156,23185,23185,23175,23185,14489
|
|
20220105,1157,23185,23200,23180,23190,7739
|
|
20220105,1158,23190,23200,23175,23180,33215
|
|
20220105,1159,23180,23185,23175,23175,16147
|
|
20220105,1200,23175,23185,23175,23185,4370
|
|
20220105,1201,23180,23195,23180,23195,17808
|
|
20220105,1202,23195,23200,23185,23200,21390
|
|
20220105,1203,23200,23205,23180,23185,8903
|
|
20220105,1204,23180,23185,23175,23180,21784
|
|
20220105,1205,23185,23185,23170,23185,12810
|
|
20220105,1206,23185,23190,23175,23185,5648
|
|
20220105,1207,23185,23185,23170,23185,44246
|
|
20220105,1208,23185,23190,23170,23180,22423
|
|
20220105,1209,23180,23180,23170,23180,11096
|
|
20220105,1210,23180,23180,23170,23175,2135
|
|
20220105,1211,23180,23180,23175,23180,6373
|
|
20220105,1212,23185,23185,23165,23170,8882
|
|
20220105,1213,23165,23180,23165,23175,5411
|
|
20220105,1214,23175,23175,23170,23175,7323
|
|
20220105,1215,23170,23180,23160,23165,19170
|
|
20220105,1216,23165,23165,23155,23160,30368
|
|
20220105,1217,23160,23165,23150,23155,18991
|
|
20220105,1218,23155,23165,23155,23165,2181
|
|
20220105,1219,23165,23165,23140,23140,51013
|
|
20220105,1220,23140,23150,23140,23145,15553
|
|
20220105,1221,23145,23160,23140,23155,40962
|
|
20220105,1222,23155,23165,23150,23155,43920
|
|
20220105,1223,23160,23180,23160,23170,16388
|
|
20220105,1224,23170,23185,23170,23175,20101
|
|
20220105,1225,23175,23185,23170,23185,5221
|
|
20220105,1226,23180,23180,23155,23160,8983
|
|
20220105,1227,23160,23180,23160,23175,1422
|
|
20220105,1228,23175,23185,23175,23180,7852
|
|
20220105,1229,23180,23195,23180,23190,33957
|
|
20220105,1230,23190,23190,23180,23185,11467
|
|
20220105,1231,23185,23205,23180,23200,32511
|
|
20220105,1232,23200,23210,23195,23205,44888
|
|
20220105,1233,23205,23210,23195,23200,20996
|
|
20220105,1234,23200,23210,23200,23205,30409
|
|
20220105,1235,23205,23210,23195,23200,15034
|
|
20220105,1236,23200,23220,23200,23215,36699
|
|
20220105,1237,23215,23235,23215,23235,82642
|
|
20220105,1238,23230,23235,23225,23230,32219
|
|
20220105,1239,23225,23235,23225,23230,3904
|
|
20220105,1240,23230,23240,23230,23235,34854
|
|
20220105,1241,23235,23240,23215,23220,16091
|
|
20220105,1242,23220,23220,23210,23215,17344
|
|
20220105,1243,23210,23215,23200,23205,10262
|
|
20220105,1244,23205,23210,23195,23210,15442
|
|
20220105,1245,23210,23210,23190,23200,24780
|
|
20220105,1246,23200,23210,23200,23205,3588
|
|
20220105,1247,23200,23210,23200,23205,4055
|
|
20220105,1248,23210,23210,23195,23200,4078
|
|
20220105,1249,23205,23205,23195,23195,33998
|
|
20220105,1250,23200,23200,23190,23195,4794
|
|
20220105,1251,23195,23200,23190,23190,2368
|
|
20220105,1252,23190,23200,23190,23190,1096
|
|
20220105,1253,23190,23195,23190,23190,14537
|
|
20220105,1254,23190,23190,23185,23190,5922
|
|
20220105,1255,23190,23200,23180,23200,43264
|
|
20220105,1256,23195,23200,23190,23195,29761
|
|
20220105,1257,23190,23205,23190,23200,13895
|
|
20220105,1258,23200,23210,23200,23205,8049
|
|
20220105,1259,23205,23205,23190,23195,8804
|
|
20220105,1300,23195,23195,23180,23190,29568
|
|
20220105,1301,23185,23190,23180,23185,4301
|
|
20220105,1302,23185,23185,23180,23180,57474
|
|
20220105,1303,23180,23180,23160,23165,59065
|
|
20220105,1304,23165,23175,23160,23165,29234
|
|
20220105,1305,23165,23170,23155,23155,25149
|
|
20220105,1306,23160,23160,23150,23155,16009
|
|
20220105,1307,23155,23155,23140,23140,89163
|
|
20220105,1308,23135,23140,23110,23115,58798
|
|
20220105,1309,23110,23120,23105,23110,63088
|
|
20220105,1310,23105,23110,23100,23105,57548
|
|
20220105,1311,23105,23120,23105,23115,12623
|
|
20220105,1312,23115,23125,23115,23115,19946
|
|
20220105,1313,23115,23125,23110,23125,10629
|
|
20220105,1314,23120,23130,23110,23110,27412
|
|
20220105,1315,23115,23120,23110,23115,4794
|
|
20220105,1316,23115,23120,23100,23100,48868
|
|
20220105,1317,23100,23110,23100,23105,21821
|
|
20220105,1318,23110,23120,23105,23115,12148
|
|
20220105,1319,23120,23120,23110,23110,9536
|
|
20220105,1320,23115,23115,23100,23110,21000
|
|
20220105,1321,23110,23115,23100,23110,20949
|
|
20220105,1322,23110,23115,23100,23115,10176
|
|
20220105,1323,23110,23120,23110,23115,23886
|
|
20220105,1324,23115,23120,23110,23115,7034
|
|
20220105,1325,23115,23115,23110,23110,59934
|
|
20220105,1326,23110,23115,23105,23115,11911
|
|
20220105,1327,23115,23115,23110,23110,10885
|
|
20220105,1328,23110,23115,23100,23110,45772
|
|
20220105,1329,23110,23120,23105,23115,62628
|
|
20220105,1330,23120,23120,23110,23115,10810
|
|
20220105,1331,23120,23125,23115,23120,28303
|
|
20220105,1332,23125,23125,23115,23115,14953
|
|
20220105,1333,23120,23125,23115,23125,7938
|
|
20220105,1334,23125,23135,23115,23115,34483
|
|
20220105,1335,23115,23115,23110,23115,4697
|
|
20220105,1336,23115,23130,23110,23125,10289
|
|
20220105,1337,23125,23125,23110,23110,4367
|
|
20220105,1338,23110,23115,23105,23110,34309
|
|
20220105,1339,23110,23110,23090,23095,143200
|
|
20220105,1340,23100,23115,23095,23115,14466
|
|
20220105,1341,23115,23125,23115,23125,35614
|
|
20220105,1342,23130,23145,23125,23140,27136
|
|
20220105,1343,23140,23150,23135,23145,34752
|
|
20220105,1344,23140,23155,23140,23155,16636
|
|
20220105,1345,23150,23160,23145,23150,16974
|
|
20220105,1346,23150,23155,23145,23150,23762
|
|
20220105,1347,23145,23150,23140,23150,9794
|
|
20220105,1348,23150,23155,23145,23150,13468
|
|
20220105,1349,23155,23160,23145,23150,14913
|
|
20220105,1350,23145,23165,23140,23155,11232
|
|
20220105,1351,23160,23160,23150,23155,7851
|
|
20220105,1352,23160,23160,23145,23160,13080
|
|
20220105,1353,23160,23160,23155,23160,7833
|
|
20220105,1354,23160,23170,23130,23130,127190
|
|
20220105,1355,23135,23135,23100,23115,63036
|
|
20220105,1356,23115,23115,23080,23085,126709
|
|
20220105,1357,23080,23090,23075,23075,69762
|
|
20220105,1358,23075,23090,23075,23085,7245
|
|
20220105,1359,23085,23090,23070,23075,57891
|
|
20220105,1400,23075,23085,23060,23065,57958
|
|
20220105,1401,23065,23080,23060,23065,72133
|
|
20220105,1402,23075,23080,23065,23070,22057
|
|
20220105,1403,23070,23070,23050,23055,172906
|
|
20220105,1404,23050,23050,23025,23030,207591
|
|
20220105,1405,23035,23045,23025,23040,36719
|
|
20220105,1406,23035,23050,23035,23040,29429
|
|
20220105,1407,23040,23065,23040,23060,33222
|
|
20220105,1408,23055,23080,23050,23075,27929
|
|
20220105,1409,23075,23080,23070,23070,12314
|
|
20220105,1410,23070,23070,23050,23060,15428
|
|
20220105,1411,23060,23065,23055,23060,17219
|
|
20220105,1412,23060,23070,23055,23065,18439
|
|
20220105,1413,23065,23075,23065,23065,5613
|
|
20220105,1414,23070,23070,23060,23070,11979
|
|
20220105,1415,23065,23075,23065,23070,7055
|
|
20220105,1416,23070,23085,23065,23070,35450
|
|
20220105,1417,23070,23085,23070,23075,34916
|
|
20220105,1418,23070,23085,23070,23080,11756
|
|
20220105,1419,23080,23080,23060,23060,12974
|
|
20220105,1420,23060,23060,23040,23040,22029
|
|
20220105,1421,23045,23050,23040,23045,7460
|
|
20220105,1422,23045,23050,23035,23050,38282
|
|
20220105,1423,23045,23050,23030,23035,29850
|
|
20220105,1424,23040,23040,23025,23035,43530
|
|
20220105,1425,23035,23045,23030,23040,6224
|
|
20220105,1426,23040,23060,23035,23045,17990
|
|
20220105,1427,23055,23055,23035,23040,7758
|
|
20220105,1428,23040,23045,23010,23015,77646
|
|
20220105,1429,23015,23020,23005,23020,99560
|
|
20220105,1430,23015,23030,23010,23030,88155
|
|
20220105,1431,23035,23040,23025,23035,20261
|
|
20220105,1432,23035,23040,23030,23030,6339
|
|
20220105,1433,23035,23045,23030,23045,7299
|
|
20220105,1434,23040,23045,23030,23040,11437
|
|
20220105,1435,23040,23045,23035,23040,8990
|
|
20220105,1436,23040,23045,23025,23025,33307
|
|
20220105,1437,23025,23030,23015,23020,20891
|
|
20220105,1438,23025,23055,23020,23045,28506
|
|
20220105,1439,23045,23060,23030,23030,15323
|
|
20220105,1440,23035,23040,23030,23040,25228
|
|
20220105,1441,23045,23050,23035,23050,5707
|
|
20220105,1442,23045,23050,23030,23040,30454
|
|
20220105,1443,23040,23055,23035,23055,18969
|
|
20220105,1444,23055,23070,23055,23070,17226
|
|
20220105,1445,23070,23075,23055,23060,28919
|
|
20220105,1446,23065,23080,23065,23080,39434
|
|
20220105,1447,23080,23085,23075,23080,6189
|
|
20220105,1448,23075,23105,23075,23100,87003
|
|
20220105,1449,23100,23110,23100,23105,39293
|
|
20220105,1450,23105,23110,23100,23105,20748
|
|
20220105,1451,23105,23110,23100,23105,45148
|
|
20220105,1452,23110,23110,23095,23105,35353
|
|
20220105,1453,23100,23115,23100,23110,23583
|
|
20220105,1454,23110,23115,23100,23115,7382
|
|
20220105,1455,23110,23120,23100,23100,89698
|
|
20220105,1456,23105,23115,23100,23100,23650
|
|
20220105,1457,23105,23115,23100,23105,15379
|
|
20220105,1458,23105,23120,23105,23115,34268
|
|
20220105,1459,23115,23115,23100,23100,12533
|
|
20220105,1500,23100,23105,23095,23095,62658
|
|
20220105,1501,23095,23110,23095,23110,12648
|
|
20220105,1502,23110,23115,23100,23110,6455
|
|
20220105,1503,23115,23115,23100,23105,24107
|
|
20220105,1504,23110,23115,23105,23110,6741
|
|
20220105,1505,23110,23130,23110,23130,20613
|
|
20220105,1506,23130,23135,23125,23135,25559
|
|
20220105,1507,23135,23135,23125,23135,47073
|
|
20220105,1508,23130,23145,23130,23140,147004
|
|
20220105,1509,23140,23140,23125,23130,106508
|
|
20220105,1510,23130,23135,23115,23115,46184
|
|
20220105,1511,23120,23120,23110,23120,60233
|
|
20220105,1512,23120,23140,23120,23140,51555
|
|
20220105,1513,23140,23170,23140,23170,66911
|
|
20220105,1514,23165,23190,23165,23185,165942
|
|
20220105,1515,23185,23225,23185,23215,117433
|
|
20220105,1516,23215,23270,23210,23260,101098
|
|
20220105,1517,23265,23265,23245,23260,92413
|
|
20220105,1518,23255,23270,23250,23260,83909
|
|
20220105,1519,23260,23275,23260,23260,75137
|
|
20220105,1520,23265,23270,23255,23260,93570
|
|
20220105,1530,23265,23265,23265,23265,359593
|