383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220117,0901,22930,22975,22890,22900,223666
|
|
20220117,0902,22900,22925,22845,22920,186918
|
|
20220117,0903,22925,22960,22920,22920,91037
|
|
20220117,0904,22920,22940,22875,22915,84793
|
|
20220117,0905,22915,22955,22870,22880,126411
|
|
20220117,0906,22880,22895,22840,22855,76156
|
|
20220117,0907,22855,22855,22770,22815,140240
|
|
20220117,0908,22815,22900,22815,22900,69203
|
|
20220117,0909,22900,22915,22855,22905,63917
|
|
20220117,0910,22910,22920,22850,22875,102525
|
|
20220117,0911,22865,22930,22855,22925,167780
|
|
20220117,0912,22920,22950,22890,22890,145106
|
|
20220117,0913,22890,22890,22820,22820,106818
|
|
20220117,0914,22830,22845,22795,22795,290412
|
|
20220117,0915,22800,22850,22790,22820,75356
|
|
20220117,0916,22825,22840,22800,22820,81905
|
|
20220117,0917,22825,22845,22795,22800,73831
|
|
20220117,0918,22800,22800,22695,22710,911599
|
|
20220117,0919,22720,22800,22705,22795,111019
|
|
20220117,0920,22795,22860,22790,22840,104401
|
|
20220117,0921,22835,22880,22805,22865,109155
|
|
20220117,0922,22860,22860,22810,22820,102801
|
|
20220117,0923,22815,22830,22805,22825,21009
|
|
20220117,0924,22825,22855,22795,22805,70139
|
|
20220117,0925,22800,22810,22750,22760,189526
|
|
20220117,0926,22755,22790,22750,22770,102312
|
|
20220117,0927,22775,22845,22765,22835,33450
|
|
20220117,0928,22835,22845,22800,22805,12473
|
|
20220117,0929,22800,22810,22775,22805,46960
|
|
20220117,0930,22805,22805,22760,22765,24584
|
|
20220117,0931,22760,22770,22735,22755,187606
|
|
20220117,0932,22750,22765,22735,22760,84488
|
|
20220117,0933,22755,22785,22740,22775,31542
|
|
20220117,0934,22765,22780,22700,22700,156612
|
|
20220117,0935,22700,22735,22695,22725,92851
|
|
20220117,0936,22725,22750,22720,22720,57558
|
|
20220117,0937,22725,22730,22690,22705,682305
|
|
20220117,0938,22700,22720,22695,22710,154310
|
|
20220117,0939,22710,22730,22695,22700,216439
|
|
20220117,0940,22700,22705,22655,22655,541054
|
|
20220117,0941,22660,22690,22650,22680,402578
|
|
20220117,0942,22685,22710,22670,22710,37865
|
|
20220117,0943,22710,22735,22700,22730,40203
|
|
20220117,0944,22725,22750,22705,22715,95413
|
|
20220117,0945,22715,22740,22710,22730,28112
|
|
20220117,0946,22730,22760,22730,22750,57579
|
|
20220117,0947,22750,22760,22715,22725,74526
|
|
20220117,0948,22725,22735,22700,22705,14802
|
|
20220117,0949,22710,22715,22695,22700,44480
|
|
20220117,0950,22705,22720,22680,22680,76012
|
|
20220117,0951,22680,22725,22680,22695,29968
|
|
20220117,0952,22695,22725,22690,22710,8436
|
|
20220117,0953,22705,22720,22700,22715,8163
|
|
20220117,0954,22710,22725,22705,22720,11628
|
|
20220117,0955,22715,22715,22685,22715,56620
|
|
20220117,0956,22715,22755,22710,22730,59516
|
|
20220117,0957,22730,22775,22720,22775,41933
|
|
20220117,0958,22775,22780,22730,22755,47252
|
|
20220117,0959,22755,22755,22720,22725,21295
|
|
20220117,1000,22725,22725,22700,22705,22222
|
|
20220117,1001,22705,22710,22675,22685,89362
|
|
20220117,1002,22680,22685,22660,22665,97850
|
|
20220117,1003,22665,22665,22645,22650,82921
|
|
20220117,1004,22650,22650,22630,22645,81162
|
|
20220117,1005,22640,22670,22640,22665,26715
|
|
20220117,1006,22665,22670,22640,22640,25038
|
|
20220117,1007,22635,22670,22630,22665,49884
|
|
20220117,1008,22665,22675,22650,22665,44724
|
|
20220117,1009,22670,22670,22640,22645,96760
|
|
20220117,1010,22645,22650,22635,22645,56864
|
|
20220117,1011,22645,22660,22640,22645,31501
|
|
20220117,1012,22645,22660,22635,22645,26577
|
|
20220117,1013,22645,22655,22630,22635,40194
|
|
20220117,1014,22635,22645,22600,22600,300618
|
|
20220117,1015,22605,22605,22570,22575,148898
|
|
20220117,1016,22580,22595,22575,22590,296655
|
|
20220117,1017,22590,22590,22550,22560,422067
|
|
20220117,1018,22560,22570,22550,22555,91893
|
|
20220117,1019,22560,22575,22545,22565,37272
|
|
20220117,1020,22565,22585,22560,22570,37108
|
|
20220117,1021,22565,22570,22535,22545,273287
|
|
20220117,1022,22545,22560,22535,22540,38091
|
|
20220117,1023,22535,22540,22520,22525,55820
|
|
20220117,1024,22525,22525,22505,22505,199106
|
|
20220117,1025,22505,22525,22495,22500,386246
|
|
20220117,1026,22505,22520,22495,22510,122227
|
|
20220117,1027,22510,22510,22475,22485,194773
|
|
20220117,1028,22480,22505,22480,22490,80675
|
|
20220117,1029,22485,22500,22480,22490,84801
|
|
20220117,1030,22500,22535,22490,22520,61886
|
|
20220117,1031,22520,22520,22475,22500,65457
|
|
20220117,1032,22500,22535,22490,22530,96526
|
|
20220117,1033,22530,22530,22510,22510,44756
|
|
20220117,1034,22510,22510,22475,22480,133834
|
|
20220117,1035,22475,22475,22455,22470,60990
|
|
20220117,1036,22475,22485,22465,22470,28445
|
|
20220117,1037,22475,22500,22450,22460,64581
|
|
20220117,1038,22460,22490,22455,22485,38759
|
|
20220117,1039,22485,22485,22460,22465,13458
|
|
20220117,1040,22465,22470,22420,22425,84329
|
|
20220117,1041,22425,22445,22420,22440,26516
|
|
20220117,1042,22440,22470,22440,22470,26594
|
|
20220117,1043,22470,22490,22465,22485,74031
|
|
20220117,1044,22485,22490,22470,22490,64764
|
|
20220117,1045,22490,22505,22490,22500,100501
|
|
20220117,1046,22490,22495,22470,22495,20059
|
|
20220117,1047,22495,22510,22485,22505,70093
|
|
20220117,1048,22505,22510,22500,22505,13675
|
|
20220117,1049,22495,22500,22475,22485,16603
|
|
20220117,1050,22485,22495,22470,22485,7284
|
|
20220117,1051,22485,22510,22475,22500,13135
|
|
20220117,1052,22500,22515,22490,22500,37485
|
|
20220117,1053,22500,22535,22495,22530,54623
|
|
20220117,1054,22530,22530,22490,22495,34686
|
|
20220117,1055,22495,22495,22480,22485,43782
|
|
20220117,1056,22485,22490,22460,22470,23083
|
|
20220117,1057,22470,22490,22470,22485,25115
|
|
20220117,1058,22485,22500,22470,22475,54369
|
|
20220117,1059,22475,22480,22470,22475,8287
|
|
20220117,1100,22475,22485,22465,22480,126628
|
|
20220117,1101,22485,22525,22485,22525,41219
|
|
20220117,1102,22525,22540,22520,22530,41083
|
|
20220117,1103,22530,22550,22530,22545,54598
|
|
20220117,1104,22540,22545,22520,22535,24561
|
|
20220117,1105,22540,22545,22510,22520,41978
|
|
20220117,1106,22525,22530,22520,22525,16272
|
|
20220117,1107,22520,22530,22515,22520,14708
|
|
20220117,1108,22525,22540,22510,22520,17941
|
|
20220117,1109,22520,22525,22485,22495,41788
|
|
20220117,1110,22495,22495,22480,22480,32637
|
|
20220117,1111,22480,22485,22465,22470,53122
|
|
20220117,1112,22470,22470,22450,22455,60456
|
|
20220117,1113,22455,22460,22450,22455,34172
|
|
20220117,1114,22460,22475,22455,22475,6463
|
|
20220117,1115,22470,22480,22470,22475,20396
|
|
20220117,1116,22475,22475,22445,22460,28308
|
|
20220117,1117,22465,22495,22465,22495,57245
|
|
20220117,1118,22495,22500,22480,22485,42927
|
|
20220117,1119,22490,22495,22460,22460,29525
|
|
20220117,1120,22460,22465,22445,22450,27086
|
|
20220117,1121,22450,22455,22415,22425,186686
|
|
20220117,1122,22425,22470,22425,22465,35141
|
|
20220117,1123,22465,22475,22460,22470,15211
|
|
20220117,1124,22470,22470,22465,22465,8162
|
|
20220117,1125,22465,22470,22455,22460,8367
|
|
20220117,1126,22460,22480,22450,22475,39148
|
|
20220117,1127,22475,22490,22475,22480,34973
|
|
20220117,1128,22480,22490,22475,22480,6974
|
|
20220117,1129,22480,22480,22465,22475,8194
|
|
20220117,1130,22475,22480,22470,22475,4391
|
|
20220117,1131,22475,22475,22460,22470,5593
|
|
20220117,1132,22475,22485,22465,22470,24124
|
|
20220117,1133,22475,22485,22465,22480,8944
|
|
20220117,1134,22480,22485,22460,22470,45724
|
|
20220117,1135,22465,22475,22455,22460,13558
|
|
20220117,1136,22460,22470,22450,22465,3940
|
|
20220117,1137,22470,22485,22470,22480,17239
|
|
20220117,1138,22480,22495,22470,22490,21331
|
|
20220117,1139,22490,22490,22475,22480,28754
|
|
20220117,1140,22480,22480,22450,22455,12959
|
|
20220117,1141,22460,22460,22445,22455,36346
|
|
20220117,1142,22455,22470,22445,22455,6188
|
|
20220117,1143,22455,22465,22450,22450,12760
|
|
20220117,1144,22455,22455,22445,22450,26595
|
|
20220117,1145,22450,22455,22435,22455,23930
|
|
20220117,1146,22450,22460,22445,22460,14987
|
|
20220117,1147,22455,22480,22455,22480,39132
|
|
20220117,1148,22475,22485,22460,22480,16878
|
|
20220117,1149,22480,22485,22475,22480,4716
|
|
20220117,1150,22480,22505,22480,22505,67184
|
|
20220117,1151,22505,22505,22485,22485,16249
|
|
20220117,1152,22485,22500,22485,22495,38963
|
|
20220117,1153,22500,22500,22490,22495,2848
|
|
20220117,1154,22500,22525,22500,22520,48397
|
|
20220117,1155,22520,22525,22510,22520,46682
|
|
20220117,1156,22520,22525,22520,22520,11121
|
|
20220117,1157,22520,22520,22510,22515,11257
|
|
20220117,1158,22515,22525,22515,22520,16777
|
|
20220117,1159,22520,22530,22515,22525,37245
|
|
20220117,1200,22525,22535,22515,22520,13357
|
|
20220117,1201,22520,22540,22510,22525,20534
|
|
20220117,1202,22530,22530,22500,22510,28388
|
|
20220117,1203,22510,22525,22505,22525,14877
|
|
20220117,1204,22525,22530,22515,22515,13516
|
|
20220117,1205,22515,22515,22505,22510,13297
|
|
20220117,1206,22505,22505,22490,22495,30676
|
|
20220117,1207,22495,22495,22485,22485,24794
|
|
20220117,1208,22490,22500,22485,22485,13576
|
|
20220117,1209,22485,22490,22480,22480,21634
|
|
20220117,1210,22480,22480,22470,22480,4228
|
|
20220117,1211,22480,22495,22480,22480,12607
|
|
20220117,1212,22480,22505,22480,22500,10695
|
|
20220117,1213,22500,22510,22485,22485,21125
|
|
20220117,1214,22490,22490,22465,22480,20394
|
|
20220117,1215,22480,22485,22475,22475,3543
|
|
20220117,1216,22475,22480,22475,22475,3368
|
|
20220117,1217,22475,22475,22465,22470,22201
|
|
20220117,1218,22470,22480,22465,22470,13561
|
|
20220117,1219,22470,22470,22450,22450,33699
|
|
20220117,1220,22450,22460,22450,22455,9429
|
|
20220117,1221,22455,22470,22450,22470,4371
|
|
20220117,1222,22470,22480,22465,22480,2884
|
|
20220117,1223,22480,22485,22475,22480,5134
|
|
20220117,1224,22480,22480,22465,22470,15424
|
|
20220117,1225,22465,22465,22450,22450,8883
|
|
20220117,1226,22450,22460,22450,22455,42653
|
|
20220117,1227,22455,22460,22445,22460,33976
|
|
20220117,1228,22460,22470,22460,22470,8745
|
|
20220117,1229,22470,22470,22445,22455,23276
|
|
20220117,1230,22455,22470,22455,22470,5558
|
|
20220117,1231,22475,22485,22475,22485,3196
|
|
20220117,1232,22485,22500,22470,22500,56737
|
|
20220117,1233,22495,22505,22495,22495,19712
|
|
20220117,1234,22500,22510,22495,22505,14314
|
|
20220117,1235,22505,22510,22500,22510,11043
|
|
20220117,1236,22505,22505,22475,22480,9462
|
|
20220117,1237,22480,22480,22470,22470,18834
|
|
20220117,1238,22475,22475,22455,22465,11602
|
|
20220117,1239,22465,22465,22455,22460,11696
|
|
20220117,1240,22460,22465,22455,22460,41566
|
|
20220117,1241,22460,22470,22455,22465,15861
|
|
20220117,1242,22465,22470,22455,22455,10715
|
|
20220117,1243,22455,22460,22450,22455,11177
|
|
20220117,1244,22460,22470,22460,22465,12843
|
|
20220117,1245,22465,22465,22455,22460,2929
|
|
20220117,1246,22460,22470,22450,22470,2900
|
|
20220117,1247,22470,22480,22450,22455,60985
|
|
20220117,1248,22455,22460,22450,22455,34004
|
|
20220117,1249,22460,22470,22455,22470,30499
|
|
20220117,1250,22470,22475,22470,22475,2283
|
|
20220117,1251,22475,22475,22470,22475,16131
|
|
20220117,1252,22475,22475,22470,22475,19700
|
|
20220117,1253,22475,22485,22475,22485,9010
|
|
20220117,1254,22485,22485,22475,22480,5805
|
|
20220117,1255,22480,22500,22480,22495,11415
|
|
20220117,1256,22490,22500,22490,22495,24320
|
|
20220117,1257,22500,22500,22490,22490,9734
|
|
20220117,1258,22490,22495,22485,22485,24956
|
|
20220117,1259,22485,22485,22480,22485,31152
|
|
20220117,1300,22480,22480,22470,22480,36745
|
|
20220117,1301,22480,22480,22455,22465,29633
|
|
20220117,1302,22465,22470,22460,22460,6043
|
|
20220117,1303,22465,22470,22450,22450,48560
|
|
20220117,1304,22450,22460,22450,22450,13563
|
|
20220117,1305,22450,22455,22450,22450,7317
|
|
20220117,1306,22450,22455,22445,22445,31808
|
|
20220117,1307,22450,22450,22445,22450,29956
|
|
20220117,1308,22450,22460,22450,22460,4387
|
|
20220117,1309,22455,22460,22450,22455,3674
|
|
20220117,1310,22455,22455,22445,22450,36270
|
|
20220117,1311,22445,22450,22445,22450,2938
|
|
20220117,1312,22445,22455,22445,22455,7299
|
|
20220117,1313,22455,22455,22450,22450,5492
|
|
20220117,1314,22450,22450,22440,22445,105184
|
|
20220117,1315,22445,22450,22440,22450,5091
|
|
20220117,1316,22455,22470,22455,22460,94117
|
|
20220117,1317,22460,22470,22460,22460,4400
|
|
20220117,1318,22460,22465,22440,22440,36789
|
|
20220117,1319,22445,22445,22445,22445,24125
|
|
20220117,1320,22440,22450,22440,22450,24407
|
|
20220117,1321,22450,22455,22440,22455,53849
|
|
20220117,1322,22450,22450,22440,22445,3052
|
|
20220117,1323,22440,22445,22435,22435,26415
|
|
20220117,1324,22435,22440,22420,22425,80073
|
|
20220117,1325,22430,22440,22430,22435,3809
|
|
20220117,1326,22440,22440,22430,22435,4016
|
|
20220117,1327,22440,22440,22425,22425,45077
|
|
20220117,1328,22430,22435,22420,22425,15804
|
|
20220117,1329,22430,22430,22420,22425,15635
|
|
20220117,1330,22425,22425,22420,22425,22174
|
|
20220117,1331,22420,22425,22405,22410,126789
|
|
20220117,1332,22410,22415,22395,22415,262769
|
|
20220117,1333,22415,22430,22410,22415,20565
|
|
20220117,1334,22425,22425,22415,22420,22180
|
|
20220117,1335,22425,22440,22425,22430,13479
|
|
20220117,1336,22435,22440,22425,22425,5594
|
|
20220117,1337,22430,22440,22430,22430,16114
|
|
20220117,1338,22430,22430,22420,22425,91401
|
|
20220117,1339,22420,22420,22400,22410,20663
|
|
20220117,1340,22410,22415,22385,22400,86601
|
|
20220117,1341,22400,22405,22390,22400,18188
|
|
20220117,1342,22405,22405,22395,22395,18073
|
|
20220117,1343,22400,22405,22385,22395,20292
|
|
20220117,1344,22395,22405,22390,22400,54186
|
|
20220117,1345,22400,22415,22400,22410,36589
|
|
20220117,1346,22410,22420,22405,22415,19249
|
|
20220117,1347,22415,22425,22410,22415,6871
|
|
20220117,1348,22420,22425,22415,22425,6116
|
|
20220117,1349,22425,22435,22420,22430,14600
|
|
20220117,1350,22425,22430,22405,22415,17089
|
|
20220117,1351,22410,22420,22410,22420,7709
|
|
20220117,1352,22420,22420,22415,22420,1360
|
|
20220117,1353,22420,22435,22410,22435,7914
|
|
20220117,1354,22435,22435,22425,22430,11456
|
|
20220117,1355,22430,22435,22425,22430,7272
|
|
20220117,1356,22425,22435,22420,22430,16325
|
|
20220117,1357,22430,22435,22425,22425,23216
|
|
20220117,1358,22425,22425,22410,22415,20338
|
|
20220117,1359,22410,22410,22400,22405,17353
|
|
20220117,1400,22405,22410,22400,22410,14758
|
|
20220117,1401,22410,22415,22405,22405,4790
|
|
20220117,1402,22410,22415,22405,22405,16470
|
|
20220117,1403,22405,22415,22405,22405,12052
|
|
20220117,1404,22405,22405,22400,22400,31315
|
|
20220117,1405,22400,22405,22400,22400,1581
|
|
20220117,1406,22405,22425,22405,22410,18646
|
|
20220117,1407,22415,22415,22400,22410,3716
|
|
20220117,1408,22405,22405,22400,22400,14417
|
|
20220117,1409,22400,22405,22400,22400,6342
|
|
20220117,1410,22400,22400,22380,22385,50125
|
|
20220117,1411,22385,22395,22385,22395,25773
|
|
20220117,1412,22390,22405,22390,22405,12777
|
|
20220117,1413,22405,22415,22400,22415,15171
|
|
20220117,1414,22415,22415,22410,22415,1813
|
|
20220117,1415,22415,22415,22410,22415,14538
|
|
20220117,1416,22415,22420,22410,22410,5390
|
|
20220117,1417,22415,22420,22415,22420,14252
|
|
20220117,1418,22425,22430,22415,22415,10476
|
|
20220117,1419,22420,22425,22410,22415,6486
|
|
20220117,1420,22415,22415,22410,22415,4065
|
|
20220117,1421,22415,22430,22410,22425,2416
|
|
20220117,1422,22425,22430,22420,22430,18011
|
|
20220117,1423,22425,22435,22425,22430,60525
|
|
20220117,1424,22430,22430,22420,22430,6543
|
|
20220117,1425,22425,22425,22405,22410,101258
|
|
20220117,1426,22410,22415,22405,22410,12332
|
|
20220117,1427,22410,22415,22410,22415,8433
|
|
20220117,1428,22415,22430,22415,22425,15217
|
|
20220117,1429,22430,22435,22430,22430,16022
|
|
20220117,1430,22435,22435,22420,22425,10758
|
|
20220117,1431,22425,22435,22425,22435,30931
|
|
20220117,1432,22435,22440,22405,22405,39382
|
|
20220117,1433,22405,22415,22400,22415,35199
|
|
20220117,1434,22415,22415,22405,22405,9001
|
|
20220117,1435,22405,22405,22380,22385,136207
|
|
20220117,1436,22390,22390,22350,22360,288843
|
|
20220117,1437,22355,22360,22340,22345,98199
|
|
20220117,1438,22345,22360,22345,22350,60340
|
|
20220117,1439,22350,22350,22335,22340,35018
|
|
20220117,1440,22345,22350,22335,22350,39033
|
|
20220117,1441,22350,22360,22350,22360,49958
|
|
20220117,1442,22360,22360,22345,22350,42137
|
|
20220117,1443,22355,22365,22355,22355,6173
|
|
20220117,1444,22355,22355,22340,22345,28945
|
|
20220117,1445,22345,22350,22340,22345,26679
|
|
20220117,1446,22345,22355,22340,22350,26009
|
|
20220117,1447,22345,22360,22345,22350,15493
|
|
20220117,1448,22350,22360,22345,22355,13953
|
|
20220117,1449,22355,22360,22350,22355,16393
|
|
20220117,1450,22355,22360,22350,22355,38569
|
|
20220117,1451,22355,22360,22350,22360,43977
|
|
20220117,1452,22360,22370,22360,22370,16985
|
|
20220117,1453,22370,22370,22355,22355,16921
|
|
20220117,1454,22355,22365,22355,22360,5930
|
|
20220117,1455,22360,22385,22360,22380,62783
|
|
20220117,1456,22380,22380,22365,22370,18836
|
|
20220117,1457,22365,22370,22365,22365,12605
|
|
20220117,1458,22370,22370,22350,22350,9481
|
|
20220117,1459,22355,22360,22350,22355,12415
|
|
20220117,1500,22355,22355,22345,22345,36353
|
|
20220117,1501,22345,22360,22345,22355,56813
|
|
20220117,1502,22355,22365,22340,22345,41003
|
|
20220117,1503,22345,22345,22335,22340,61651
|
|
20220117,1504,22340,22345,22335,22335,30329
|
|
20220117,1505,22340,22360,22335,22360,47099
|
|
20220117,1506,22360,22380,22355,22370,83424
|
|
20220117,1507,22370,22380,22370,22375,38113
|
|
20220117,1508,22380,22390,22375,22390,54105
|
|
20220117,1509,22390,22405,22380,22395,88955
|
|
20220117,1510,22395,22410,22390,22405,56653
|
|
20220117,1511,22405,22440,22400,22440,123310
|
|
20220117,1512,22440,22445,22430,22435,56939
|
|
20220117,1513,22430,22440,22430,22440,55979
|
|
20220117,1514,22440,22480,22440,22475,108027
|
|
20220117,1515,22475,22485,22460,22475,122434
|
|
20220117,1516,22475,22485,22470,22480,87442
|
|
20220117,1517,22485,22495,22475,22495,82007
|
|
20220117,1518,22495,22515,22490,22510,77266
|
|
20220117,1519,22515,22545,22510,22545,96396
|
|
20220117,1520,22545,22555,22530,22550,61771
|
|
20220117,1530,22620,22620,22620,22620,250701
|