383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220118,0901,22740,22810,22735,22740,254892
|
|
20220118,0902,22730,22775,22685,22695,185307
|
|
20220118,0903,22695,22700,22620,22625,159431
|
|
20220118,0904,22620,22650,22600,22610,134835
|
|
20220118,0905,22610,22670,22600,22615,233643
|
|
20220118,0906,22615,22655,22605,22620,114786
|
|
20220118,0907,22620,22685,22590,22680,73577
|
|
20220118,0908,22675,22685,22615,22635,89320
|
|
20220118,0909,22635,22640,22570,22580,120846
|
|
20220118,0910,22580,22615,22570,22580,73058
|
|
20220118,0911,22580,22585,22525,22555,106665
|
|
20220118,0912,22555,22600,22550,22580,55492
|
|
20220118,0913,22575,22590,22550,22550,35997
|
|
20220118,0914,22550,22570,22535,22540,58219
|
|
20220118,0915,22540,22550,22500,22505,46034
|
|
20220118,0916,22510,22515,22475,22485,102874
|
|
20220118,0917,22485,22520,22480,22510,34260
|
|
20220118,0918,22505,22515,22485,22490,60998
|
|
20220118,0919,22485,22515,22470,22480,70855
|
|
20220118,0920,22480,22505,22460,22495,98451
|
|
20220118,0921,22495,22555,22485,22520,175941
|
|
20220118,0922,22520,22595,22515,22575,193398
|
|
20220118,0923,22580,22585,22535,22550,43615
|
|
20220118,0924,22550,22565,22535,22550,28998
|
|
20220118,0925,22550,22570,22515,22530,62998
|
|
20220118,0926,22525,22535,22500,22505,69912
|
|
20220118,0927,22500,22560,22500,22560,36975
|
|
20220118,0928,22555,22565,22540,22565,26916
|
|
20220118,0929,22555,22560,22500,22510,32656
|
|
20220118,0930,22520,22530,22505,22515,18816
|
|
20220118,0931,22515,22550,22505,22515,20222
|
|
20220118,0932,22515,22545,22515,22540,44946
|
|
20220118,0933,22545,22600,22545,22600,96131
|
|
20220118,0934,22600,22645,22595,22640,143100
|
|
20220118,0935,22640,22655,22630,22655,59975
|
|
20220118,0936,22655,22660,22620,22625,57038
|
|
20220118,0937,22630,22635,22605,22635,30927
|
|
20220118,0938,22635,22650,22620,22650,36793
|
|
20220118,0939,22645,22665,22625,22625,63862
|
|
20220118,0940,22625,22670,22625,22670,39394
|
|
20220118,0941,22665,22695,22665,22690,60587
|
|
20220118,0942,22695,22710,22665,22675,101509
|
|
20220118,0943,22670,22690,22640,22650,80019
|
|
20220118,0944,22650,22685,22630,22640,60865
|
|
20220118,0945,22645,22645,22625,22640,36498
|
|
20220118,0946,22630,22650,22605,22625,64441
|
|
20220118,0947,22630,22680,22630,22670,46597
|
|
20220118,0948,22665,22670,22650,22665,16616
|
|
20220118,0949,22665,22670,22655,22665,6430
|
|
20220118,0950,22665,22720,22655,22715,67774
|
|
20220118,0951,22710,22755,22710,22745,184367
|
|
20220118,0952,22750,22755,22735,22750,67297
|
|
20220118,0953,22750,22750,22705,22705,42096
|
|
20220118,0954,22710,22765,22705,22760,56556
|
|
20220118,0955,22760,22775,22740,22765,64039
|
|
20220118,0956,22770,22775,22750,22760,59063
|
|
20220118,0957,22760,22770,22745,22765,64689
|
|
20220118,0958,22770,22790,22765,22785,45665
|
|
20220118,0959,22790,22795,22760,22765,60446
|
|
20220118,1000,22775,22780,22750,22750,74940
|
|
20220118,1001,22755,22770,22710,22710,54150
|
|
20220118,1002,22705,22740,22705,22725,64716
|
|
20220118,1003,22720,22725,22700,22710,50970
|
|
20220118,1004,22710,22730,22675,22685,49686
|
|
20220118,1005,22680,22710,22675,22710,70022
|
|
20220118,1006,22710,22735,22685,22690,21802
|
|
20220118,1007,22690,22720,22685,22700,23173
|
|
20220118,1008,22705,22710,22655,22660,56579
|
|
20220118,1009,22660,22685,22660,22675,26693
|
|
20220118,1010,22680,22685,22660,22675,20454
|
|
20220118,1011,22675,22700,22670,22695,16378
|
|
20220118,1012,22690,22690,22655,22660,12185
|
|
20220118,1013,22660,22665,22635,22665,63810
|
|
20220118,1014,22660,22690,22660,22685,21118
|
|
20220118,1015,22685,22690,22675,22690,9730
|
|
20220118,1016,22690,22695,22660,22665,19023
|
|
20220118,1017,22670,22670,22645,22650,33506
|
|
20220118,1018,22650,22655,22620,22640,73107
|
|
20220118,1019,22640,22655,22635,22635,9982
|
|
20220118,1020,22640,22640,22615,22620,77322
|
|
20220118,1021,22625,22645,22615,22640,24717
|
|
20220118,1022,22640,22640,22625,22635,7902
|
|
20220118,1023,22635,22635,22610,22610,42726
|
|
20220118,1024,22610,22625,22610,22615,10317
|
|
20220118,1025,22620,22630,22615,22615,15066
|
|
20220118,1026,22620,22625,22595,22615,57455
|
|
20220118,1027,22615,22640,22600,22635,28301
|
|
20220118,1028,22630,22635,22595,22605,16997
|
|
20220118,1029,22615,22625,22610,22610,18312
|
|
20220118,1030,22610,22610,22585,22585,38661
|
|
20220118,1031,22590,22610,22575,22585,84974
|
|
20220118,1032,22585,22590,22560,22565,31878
|
|
20220118,1033,22565,22565,22550,22555,45909
|
|
20220118,1034,22555,22575,22550,22570,29802
|
|
20220118,1035,22570,22580,22555,22580,17250
|
|
20220118,1036,22580,22615,22570,22610,27462
|
|
20220118,1037,22605,22620,22595,22610,22284
|
|
20220118,1038,22610,22615,22585,22590,13501
|
|
20220118,1039,22585,22600,22580,22585,34785
|
|
20220118,1040,22585,22605,22580,22605,35605
|
|
20220118,1041,22605,22625,22600,22615,39697
|
|
20220118,1042,22620,22645,22620,22640,46112
|
|
20220118,1043,22640,22645,22630,22640,19252
|
|
20220118,1044,22635,22640,22630,22635,10169
|
|
20220118,1045,22635,22650,22630,22645,18025
|
|
20220118,1046,22645,22650,22630,22635,20476
|
|
20220118,1047,22640,22645,22600,22610,46528
|
|
20220118,1048,22615,22625,22610,22615,19293
|
|
20220118,1049,22615,22625,22600,22605,26292
|
|
20220118,1050,22605,22605,22575,22585,69453
|
|
20220118,1051,22585,22595,22580,22585,7280
|
|
20220118,1052,22590,22605,22580,22600,21354
|
|
20220118,1053,22600,22645,22600,22640,34833
|
|
20220118,1054,22640,22640,22590,22590,40367
|
|
20220118,1055,22595,22610,22585,22595,14325
|
|
20220118,1056,22590,22605,22575,22580,26558
|
|
20220118,1057,22580,22585,22575,22580,13074
|
|
20220118,1058,22580,22610,22580,22610,13716
|
|
20220118,1059,22605,22620,22605,22620,21650
|
|
20220118,1100,22620,22620,22585,22595,17911
|
|
20220118,1101,22600,22605,22590,22600,43337
|
|
20220118,1102,22600,22635,22595,22620,22402
|
|
20220118,1103,22625,22635,22615,22620,16064
|
|
20220118,1104,22610,22610,22585,22585,19801
|
|
20220118,1105,22585,22585,22570,22575,54989
|
|
20220118,1106,22570,22580,22555,22555,38919
|
|
20220118,1107,22555,22555,22540,22555,63078
|
|
20220118,1108,22550,22575,22540,22540,170014
|
|
20220118,1109,22540,22545,22525,22540,23672
|
|
20220118,1110,22540,22555,22540,22555,3848
|
|
20220118,1111,22560,22570,22555,22555,15274
|
|
20220118,1112,22560,22595,22560,22595,30958
|
|
20220118,1113,22590,22605,22590,22605,13127
|
|
20220118,1114,22610,22615,22595,22610,25754
|
|
20220118,1115,22610,22610,22585,22585,8884
|
|
20220118,1116,22590,22610,22590,22595,6132
|
|
20220118,1117,22595,22600,22575,22575,8221
|
|
20220118,1118,22575,22580,22540,22540,31990
|
|
20220118,1119,22540,22540,22525,22525,89957
|
|
20220118,1120,22525,22525,22505,22510,114840
|
|
20220118,1121,22515,22515,22495,22500,60750
|
|
20220118,1122,22505,22515,22470,22490,56772
|
|
20220118,1123,22480,22515,22475,22515,24157
|
|
20220118,1124,22515,22520,22505,22505,12138
|
|
20220118,1125,22515,22545,22515,22540,43504
|
|
20220118,1126,22540,22555,22535,22545,12730
|
|
20220118,1127,22545,22550,22540,22540,29241
|
|
20220118,1128,22535,22540,22520,22525,23207
|
|
20220118,1129,22530,22545,22525,22525,2890
|
|
20220118,1130,22525,22530,22520,22525,3193
|
|
20220118,1131,22520,22530,22515,22520,23844
|
|
20220118,1132,22520,22530,22515,22530,7471
|
|
20220118,1133,22535,22540,22525,22540,15476
|
|
20220118,1134,22535,22545,22520,22545,11512
|
|
20220118,1135,22545,22565,22545,22555,13800
|
|
20220118,1136,22555,22555,22535,22535,29587
|
|
20220118,1137,22535,22555,22530,22550,7136
|
|
20220118,1138,22550,22550,22525,22535,12612
|
|
20220118,1139,22535,22540,22530,22535,1632
|
|
20220118,1140,22535,22545,22535,22540,21336
|
|
20220118,1141,22545,22545,22535,22540,1693
|
|
20220118,1142,22540,22550,22540,22550,13247
|
|
20220118,1143,22550,22590,22550,22590,28401
|
|
20220118,1144,22585,22600,22580,22595,47496
|
|
20220118,1145,22590,22595,22570,22575,11202
|
|
20220118,1146,22580,22580,22550,22555,7912
|
|
20220118,1147,22560,22560,22545,22555,10444
|
|
20220118,1148,22555,22565,22555,22555,2002
|
|
20220118,1149,22555,22570,22555,22570,12634
|
|
20220118,1150,22570,22585,22565,22580,35871
|
|
20220118,1151,22580,22605,22580,22605,33003
|
|
20220118,1152,22600,22605,22590,22595,6083
|
|
20220118,1153,22595,22605,22590,22595,26284
|
|
20220118,1154,22600,22600,22590,22590,6170
|
|
20220118,1155,22595,22600,22580,22585,22846
|
|
20220118,1156,22590,22610,22590,22610,40192
|
|
20220118,1157,22610,22640,22600,22630,32174
|
|
20220118,1158,22635,22660,22635,22650,140223
|
|
20220118,1159,22650,22655,22640,22645,22811
|
|
20220118,1200,22640,22650,22635,22640,9902
|
|
20220118,1201,22640,22655,22640,22640,35274
|
|
20220118,1202,22640,22640,22630,22635,19108
|
|
20220118,1203,22630,22635,22625,22630,55255
|
|
20220118,1204,22630,22635,22620,22620,35430
|
|
20220118,1205,22625,22625,22610,22610,10750
|
|
20220118,1206,22610,22615,22600,22600,14096
|
|
20220118,1207,22600,22610,22595,22605,12791
|
|
20220118,1208,22605,22615,22595,22595,16441
|
|
20220118,1209,22595,22600,22590,22595,4810
|
|
20220118,1210,22595,22595,22585,22590,1991
|
|
20220118,1211,22595,22610,22595,22595,3598
|
|
20220118,1212,22590,22600,22570,22580,14636
|
|
20220118,1213,22580,22585,22575,22575,2067
|
|
20220118,1214,22575,22580,22565,22575,8228
|
|
20220118,1215,22580,22580,22565,22570,13894
|
|
20220118,1216,22575,22585,22570,22570,9521
|
|
20220118,1217,22570,22570,22550,22560,41173
|
|
20220118,1218,22560,22565,22555,22565,3118
|
|
20220118,1219,22570,22570,22550,22550,13780
|
|
20220118,1220,22555,22555,22545,22550,16651
|
|
20220118,1221,22550,22560,22550,22555,22484
|
|
20220118,1222,22555,22555,22540,22550,13362
|
|
20220118,1223,22540,22540,22525,22525,38329
|
|
20220118,1224,22525,22535,22515,22520,42335
|
|
20220118,1225,22520,22535,22520,22525,3523
|
|
20220118,1226,22525,22530,22525,22530,3218
|
|
20220118,1227,22525,22530,22505,22510,18118
|
|
20220118,1228,22510,22515,22505,22505,23082
|
|
20220118,1229,22510,22510,22495,22500,36356
|
|
20220118,1230,22500,22505,22490,22500,82113
|
|
20220118,1231,22495,22515,22490,22510,81289
|
|
20220118,1232,22505,22510,22500,22510,7637
|
|
20220118,1233,22500,22500,22470,22475,72691
|
|
20220118,1234,22475,22480,22470,22475,27783
|
|
20220118,1235,22480,22480,22455,22465,83224
|
|
20220118,1236,22460,22460,22450,22455,15369
|
|
20220118,1237,22450,22450,22415,22415,95442
|
|
20220118,1238,22415,22420,22385,22400,192248
|
|
20220118,1239,22400,22415,22385,22395,69629
|
|
20220118,1240,22395,22405,22385,22405,47029
|
|
20220118,1241,22400,22400,22375,22385,70039
|
|
20220118,1242,22375,22385,22360,22380,59810
|
|
20220118,1243,22380,22380,22355,22360,46355
|
|
20220118,1244,22360,22365,22335,22365,204327
|
|
20220118,1245,22365,22365,22330,22340,148820
|
|
20220118,1246,22340,22345,22320,22335,79734
|
|
20220118,1247,22330,22350,22295,22305,180471
|
|
20220118,1248,22305,22325,22300,22320,72689
|
|
20220118,1249,22320,22320,22305,22315,19992
|
|
20220118,1250,22315,22315,22285,22290,51764
|
|
20220118,1251,22290,22300,22285,22295,27972
|
|
20220118,1252,22290,22300,22285,22295,37002
|
|
20220118,1253,22295,22295,22270,22280,58566
|
|
20220118,1254,22275,22285,22260,22270,119552
|
|
20220118,1255,22275,22290,22270,22280,34401
|
|
20220118,1256,22280,22305,22280,22285,70025
|
|
20220118,1257,22285,22290,22260,22270,29727
|
|
20220118,1258,22265,22290,22265,22290,93775
|
|
20220118,1259,22290,22305,22285,22300,42919
|
|
20220118,1300,22300,22320,22295,22315,38852
|
|
20220118,1301,22310,22320,22300,22310,64801
|
|
20220118,1302,22305,22315,22295,22310,69878
|
|
20220118,1303,22310,22310,22280,22295,31178
|
|
20220118,1304,22290,22300,22280,22295,35045
|
|
20220118,1305,22295,22295,22275,22285,36030
|
|
20220118,1306,22290,22295,22275,22295,58026
|
|
20220118,1307,22295,22300,22270,22275,28464
|
|
20220118,1308,22275,22275,22255,22265,82121
|
|
20220118,1309,22265,22280,22255,22275,32049
|
|
20220118,1310,22275,22290,22265,22265,45447
|
|
20220118,1311,22270,22270,22245,22255,68495
|
|
20220118,1312,22255,22275,22255,22260,4195
|
|
20220118,1313,22265,22265,22235,22240,61349
|
|
20220118,1314,22235,22240,22220,22230,52181
|
|
20220118,1315,22235,22265,22230,22250,85791
|
|
20220118,1316,22250,22270,22245,22260,41805
|
|
20220118,1317,22265,22265,22245,22250,57521
|
|
20220118,1318,22245,22285,22245,22285,59352
|
|
20220118,1319,22285,22285,22255,22260,24334
|
|
20220118,1320,22260,22260,22235,22240,27330
|
|
20220118,1321,22240,22240,22220,22230,91228
|
|
20220118,1322,22230,22235,22190,22205,242468
|
|
20220118,1323,22200,22225,22195,22220,54647
|
|
20220118,1324,22220,22240,22185,22195,122375
|
|
20220118,1325,22205,22205,22180,22180,70321
|
|
20220118,1326,22185,22195,22180,22185,44502
|
|
20220118,1327,22185,22185,22160,22170,82361
|
|
20220118,1328,22170,22185,22160,22180,28228
|
|
20220118,1329,22180,22205,22180,22200,43398
|
|
20220118,1330,22200,22205,22185,22190,65263
|
|
20220118,1331,22195,22205,22170,22200,66159
|
|
20220118,1332,22200,22220,22190,22190,102984
|
|
20220118,1333,22190,22190,22165,22165,39081
|
|
20220118,1334,22170,22180,22150,22165,84307
|
|
20220118,1335,22165,22170,22140,22155,85080
|
|
20220118,1336,22150,22180,22150,22170,37851
|
|
20220118,1337,22170,22180,22160,22175,10621
|
|
20220118,1338,22170,22190,22165,22185,28561
|
|
20220118,1339,22185,22185,22160,22165,15758
|
|
20220118,1340,22165,22175,22150,22155,13366
|
|
20220118,1341,22155,22160,22140,22155,62955
|
|
20220118,1342,22155,22185,22155,22185,22948
|
|
20220118,1343,22185,22200,22180,22190,70580
|
|
20220118,1344,22195,22195,22165,22185,42298
|
|
20220118,1345,22185,22195,22170,22190,46253
|
|
20220118,1346,22195,22210,22170,22175,61157
|
|
20220118,1347,22175,22190,22170,22190,27108
|
|
20220118,1348,22190,22210,22180,22205,44143
|
|
20220118,1349,22210,22210,22185,22195,15760
|
|
20220118,1350,22190,22210,22190,22190,9675
|
|
20220118,1351,22195,22220,22185,22215,45677
|
|
20220118,1352,22220,22225,22205,22220,22523
|
|
20220118,1353,22220,22225,22210,22225,22493
|
|
20220118,1354,22220,22235,22215,22235,42214
|
|
20220118,1355,22235,22245,22230,22235,50328
|
|
20220118,1356,22240,22255,22240,22255,49662
|
|
20220118,1357,22255,22285,22255,22275,104826
|
|
20220118,1358,22275,22295,22260,22295,75120
|
|
20220118,1359,22290,22295,22280,22290,24690
|
|
20220118,1400,22290,22305,22285,22285,66407
|
|
20220118,1401,22290,22300,22275,22300,41733
|
|
20220118,1402,22305,22320,22260,22270,70766
|
|
20220118,1403,22270,22270,22250,22260,21905
|
|
20220118,1404,22255,22260,22225,22235,53653
|
|
20220118,1405,22230,22240,22225,22230,23676
|
|
20220118,1406,22230,22245,22210,22220,49099
|
|
20220118,1407,22215,22235,22195,22200,55278
|
|
20220118,1408,22200,22210,22195,22195,24278
|
|
20220118,1409,22195,22215,22190,22210,32137
|
|
20220118,1410,22210,22220,22205,22215,23429
|
|
20220118,1411,22215,22260,22215,22245,63645
|
|
20220118,1412,22245,22245,22220,22230,12253
|
|
20220118,1413,22230,22240,22215,22215,29416
|
|
20220118,1414,22220,22225,22200,22200,44389
|
|
20220118,1415,22200,22215,22180,22185,33017
|
|
20220118,1416,22185,22195,22180,22195,47998
|
|
20220118,1417,22195,22220,22195,22215,13342
|
|
20220118,1418,22215,22220,22195,22220,24179
|
|
20220118,1419,22220,22220,22180,22190,26721
|
|
20220118,1420,22190,22205,22190,22200,4166
|
|
20220118,1421,22205,22215,22200,22215,11998
|
|
20220118,1422,22210,22225,22205,22225,46343
|
|
20220118,1423,22220,22220,22200,22205,18837
|
|
20220118,1424,22205,22210,22180,22185,23828
|
|
20220118,1425,22190,22225,22185,22220,17606
|
|
20220118,1426,22220,22225,22210,22215,18057
|
|
20220118,1427,22220,22225,22215,22220,5997
|
|
20220118,1428,22225,22235,22225,22235,26797
|
|
20220118,1429,22235,22265,22230,22235,39469
|
|
20220118,1430,22240,22240,22225,22235,36979
|
|
20220118,1431,22235,22255,22215,22225,44584
|
|
20220118,1432,22225,22225,22210,22215,32368
|
|
20220118,1433,22215,22215,22195,22200,19619
|
|
20220118,1434,22205,22215,22200,22210,9498
|
|
20220118,1435,22205,22210,22180,22190,45238
|
|
20220118,1436,22190,22195,22180,22185,24483
|
|
20220118,1437,22185,22200,22185,22190,9928
|
|
20220118,1438,22190,22195,22175,22180,56835
|
|
20220118,1439,22180,22180,22170,22175,29780
|
|
20220118,1440,22175,22185,22170,22180,33767
|
|
20220118,1441,22180,22200,22170,22175,32652
|
|
20220118,1442,22175,22180,22160,22175,58462
|
|
20220118,1443,22175,22180,22160,22165,22976
|
|
20220118,1444,22170,22175,22160,22170,17690
|
|
20220118,1445,22175,22180,22165,22170,62633
|
|
20220118,1446,22170,22180,22140,22145,171305
|
|
20220118,1447,22145,22145,22130,22135,83890
|
|
20220118,1448,22135,22140,22115,22120,64774
|
|
20220118,1449,22125,22135,22120,22135,68223
|
|
20220118,1450,22135,22175,22130,22170,41716
|
|
20220118,1451,22165,22190,22165,22190,63909
|
|
20220118,1452,22190,22220,22185,22215,77991
|
|
20220118,1453,22215,22225,22205,22205,28776
|
|
20220118,1454,22210,22225,22175,22215,58113
|
|
20220118,1455,22220,22230,22210,22225,35451
|
|
20220118,1456,22230,22235,22215,22220,29353
|
|
20220118,1457,22220,22220,22210,22215,15586
|
|
20220118,1458,22215,22215,22195,22195,34011
|
|
20220118,1459,22200,22210,22195,22200,17469
|
|
20220118,1500,22200,22235,22200,22220,58583
|
|
20220118,1501,22225,22235,22205,22235,45770
|
|
20220118,1502,22230,22235,22210,22215,19377
|
|
20220118,1503,22215,22225,22195,22205,47060
|
|
20220118,1504,22200,22215,22195,22205,18906
|
|
20220118,1505,22210,22210,22190,22205,34937
|
|
20220118,1506,22205,22210,22195,22200,7042
|
|
20220118,1507,22205,22230,22200,22215,26076
|
|
20220118,1508,22215,22220,22190,22195,32594
|
|
20220118,1509,22195,22225,22195,22220,42029
|
|
20220118,1510,22220,22225,22200,22210,31095
|
|
20220118,1511,22205,22210,22190,22205,23455
|
|
20220118,1512,22205,22205,22175,22185,45351
|
|
20220118,1513,22185,22195,22180,22185,31352
|
|
20220118,1514,22185,22185,22160,22165,50233
|
|
20220118,1515,22165,22170,22155,22170,60179
|
|
20220118,1516,22170,22185,22165,22180,48785
|
|
20220118,1517,22175,22200,22175,22195,73678
|
|
20220118,1518,22195,22205,22190,22205,39248
|
|
20220118,1519,22205,22220,22200,22220,36242
|
|
20220118,1520,22205,22220,22205,22210,59826
|
|
20220118,1530,22265,22265,22265,22265,251764
|