383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220120,0901,21935,21965,21895,21955,227302
|
|
20220120,0902,21950,21965,21870,21890,229955
|
|
20220120,0903,21890,21920,21845,21885,114377
|
|
20220120,0904,21875,21880,21820,21825,85001
|
|
20220120,0905,21835,21880,21825,21850,70756
|
|
20220120,0906,21845,21880,21825,21875,93258
|
|
20220120,0907,21880,21930,21880,21920,82592
|
|
20220120,0908,21915,21955,21900,21935,94038
|
|
20220120,0909,21945,21950,21890,21905,70791
|
|
20220120,0910,21905,21915,21870,21870,69740
|
|
20220120,0911,21870,21885,21850,21865,92913
|
|
20220120,0912,21865,21885,21845,21880,39516
|
|
20220120,0913,21880,21900,21855,21900,128794
|
|
20220120,0914,21900,21945,21900,21925,109073
|
|
20220120,0915,21930,21970,21920,21970,83665
|
|
20220120,0916,21965,21975,21940,21965,74656
|
|
20220120,0917,21970,22045,21970,22025,104749
|
|
20220120,0918,22025,22025,21990,21995,161824
|
|
20220120,0919,21990,22010,21980,21980,116874
|
|
20220120,0920,21980,22010,21970,21975,81407
|
|
20220120,0921,21975,22025,21945,21950,92221
|
|
20220120,0922,21955,21980,21950,21975,28717
|
|
20220120,0923,21970,22005,21965,21995,25052
|
|
20220120,0924,21990,22055,21970,22045,77198
|
|
20220120,0925,22045,22050,22025,22030,68768
|
|
20220120,0926,22035,22045,22010,22010,44799
|
|
20220120,0927,22015,22030,21990,22000,35707
|
|
20220120,0928,22005,22070,21990,22060,75116
|
|
20220120,0929,22070,22070,22045,22060,119375
|
|
20220120,0930,22055,22080,22050,22055,135618
|
|
20220120,0931,22055,22055,22015,22025,131979
|
|
20220120,0932,22025,22030,22010,22030,30220
|
|
20220120,0933,22025,22030,21990,21990,123907
|
|
20220120,0934,21990,22035,21990,22020,48691
|
|
20220120,0935,22020,22045,22010,22020,17237
|
|
20220120,0936,22015,22020,21990,22005,31183
|
|
20220120,0937,22005,22020,21955,21965,82402
|
|
20220120,0938,21965,21975,21930,21960,80761
|
|
20220120,0939,21960,21980,21935,21940,74149
|
|
20220120,0940,21945,21965,21935,21960,29710
|
|
20220120,0941,21960,21995,21950,21985,49375
|
|
20220120,0942,21985,21985,21950,21960,34493
|
|
20220120,0943,21965,21990,21960,21980,30184
|
|
20220120,0944,21985,21995,21950,21950,79751
|
|
20220120,0945,21945,21960,21930,21945,54385
|
|
20220120,0946,21945,21970,21935,21940,8114
|
|
20220120,0947,21935,21950,21920,21940,98827
|
|
20220120,0948,21935,21935,21900,21900,53214
|
|
20220120,0949,21905,21915,21900,21905,61305
|
|
20220120,0950,21905,21910,21860,21860,106403
|
|
20220120,0951,21860,21870,21850,21850,56472
|
|
20220120,0952,21850,21850,21815,21840,128896
|
|
20220120,0953,21845,21850,21815,21825,62964
|
|
20220120,0954,21825,21855,21820,21845,44680
|
|
20220120,0955,21850,21880,21845,21880,203603
|
|
20220120,0956,21875,21890,21865,21865,64297
|
|
20220120,0957,21870,21870,21825,21835,48945
|
|
20220120,0958,21835,21885,21830,21880,41155
|
|
20220120,0959,21880,21925,21875,21920,39886
|
|
20220120,1000,21925,21930,21885,21895,72746
|
|
20220120,1001,21890,21925,21890,21915,27091
|
|
20220120,1002,21920,21950,21920,21945,85188
|
|
20220120,1003,21945,21950,21925,21935,21998
|
|
20220120,1004,21940,21960,21930,21955,52425
|
|
20220120,1005,21955,21955,21915,21920,39801
|
|
20220120,1006,21920,21925,21880,21885,50204
|
|
20220120,1007,21885,21890,21875,21890,30036
|
|
20220120,1008,21890,21925,21885,21915,85561
|
|
20220120,1009,21920,21960,21920,21960,58958
|
|
20220120,1010,21955,21965,21950,21955,35708
|
|
20220120,1011,21955,21960,21940,21955,9392
|
|
20220120,1012,21950,21980,21950,21960,170693
|
|
20220120,1013,21955,21970,21945,21960,32518
|
|
20220120,1014,21960,21970,21945,21945,11615
|
|
20220120,1015,21955,21965,21940,21940,82044
|
|
20220120,1016,21940,21945,21865,21865,120865
|
|
20220120,1017,21870,21880,21845,21865,101406
|
|
20220120,1018,21870,21875,21835,21840,78116
|
|
20220120,1019,21840,21855,21820,21820,106041
|
|
20220120,1020,21820,21830,21805,21815,131043
|
|
20220120,1021,21815,21825,21780,21810,94866
|
|
20220120,1022,21805,21805,21780,21780,95413
|
|
20220120,1023,21775,21790,21750,21760,81390
|
|
20220120,1024,21755,21775,21745,21775,74849
|
|
20220120,1025,21770,21805,21770,21780,64519
|
|
20220120,1026,21780,21810,21770,21800,30525
|
|
20220120,1027,21810,21840,21800,21840,56008
|
|
20220120,1028,21845,21850,21835,21845,30859
|
|
20220120,1029,21845,21860,21840,21850,60999
|
|
20220120,1030,21845,21860,21835,21860,27450
|
|
20220120,1031,21855,21875,21845,21855,15293
|
|
20220120,1032,21850,21860,21815,21830,33757
|
|
20220120,1033,21830,21855,21820,21855,20510
|
|
20220120,1034,21850,21855,21820,21825,40235
|
|
20220120,1035,21825,21865,21820,21865,22281
|
|
20220120,1036,21860,21865,21840,21855,9781
|
|
20220120,1037,21855,21885,21850,21880,44625
|
|
20220120,1038,21880,21895,21870,21890,59197
|
|
20220120,1039,21895,21930,21890,21915,115130
|
|
20220120,1040,21915,21935,21915,21925,27272
|
|
20220120,1041,21925,21935,21890,21895,27994
|
|
20220120,1042,21895,21910,21885,21895,9596
|
|
20220120,1043,21895,21950,21890,21950,40007
|
|
20220120,1044,21950,21955,21935,21945,46222
|
|
20220120,1045,21940,21950,21935,21945,44314
|
|
20220120,1046,21940,21955,21940,21955,35449
|
|
20220120,1047,21955,21990,21955,21990,127151
|
|
20220120,1048,21990,21990,21965,21965,21796
|
|
20220120,1049,21970,21975,21950,21955,35055
|
|
20220120,1050,21955,21965,21935,21945,11811
|
|
20220120,1051,21940,21955,21930,21945,17117
|
|
20220120,1052,21940,21990,21935,21980,39601
|
|
20220120,1053,21975,21990,21965,21970,23345
|
|
20220120,1054,21970,22000,21970,21975,33495
|
|
20220120,1055,21970,21975,21945,21955,18983
|
|
20220120,1056,21960,21980,21945,21975,29010
|
|
20220120,1057,21975,21980,21965,21975,6367
|
|
20220120,1058,21975,22010,21975,21995,64061
|
|
20220120,1059,22000,22015,21995,22005,32413
|
|
20220120,1100,22005,22005,21970,21980,19403
|
|
20220120,1101,21985,22010,21985,21995,38090
|
|
20220120,1102,21990,22030,21990,22030,47292
|
|
20220120,1103,22025,22035,22005,22015,43550
|
|
20220120,1104,22015,22020,21995,22005,29907
|
|
20220120,1105,22005,22015,22000,22005,72325
|
|
20220120,1106,22000,22020,22000,22000,85130
|
|
20220120,1107,22010,22010,21965,21975,48126
|
|
20220120,1108,21970,21980,21965,21970,10474
|
|
20220120,1109,21970,21970,21950,21955,54569
|
|
20220120,1110,21955,21980,21955,21980,14487
|
|
20220120,1111,21975,22010,21970,22000,62426
|
|
20220120,1112,21990,22015,21985,22005,76195
|
|
20220120,1113,22005,22070,22000,22055,163446
|
|
20220120,1114,22060,22065,22025,22030,81878
|
|
20220120,1115,22030,22030,22010,22010,21008
|
|
20220120,1116,22010,22010,21965,21970,132842
|
|
20220120,1117,21975,21975,21950,21960,90798
|
|
20220120,1118,21960,21990,21960,21985,14167
|
|
20220120,1119,21990,21990,21980,21980,39417
|
|
20220120,1120,21975,21985,21970,21980,37825
|
|
20220120,1121,21980,21985,21970,21970,8812
|
|
20220120,1122,21975,21975,21955,21960,14023
|
|
20220120,1123,21955,21965,21950,21960,17723
|
|
20220120,1124,21965,21980,21960,21980,8932
|
|
20220120,1125,21975,21985,21965,21975,40606
|
|
20220120,1126,21980,21990,21960,21970,24087
|
|
20220120,1127,21970,21975,21955,21955,15076
|
|
20220120,1128,21965,21985,21965,21985,12881
|
|
20220120,1129,21990,21990,21970,21975,7690
|
|
20220120,1130,21975,21995,21965,21970,27099
|
|
20220120,1131,21965,21975,21945,21945,164894
|
|
20220120,1132,21950,21965,21945,21955,5568
|
|
20220120,1133,21955,21965,21955,21960,9676
|
|
20220120,1134,21965,21980,21950,21980,167883
|
|
20220120,1135,21980,22000,21980,21990,27359
|
|
20220120,1136,21990,22000,21985,21985,16282
|
|
20220120,1137,21990,22000,21990,22000,10416
|
|
20220120,1138,21995,22005,21980,21995,22036
|
|
20220120,1139,21990,21990,21970,21975,4191
|
|
20220120,1140,21970,21970,21950,21955,5780
|
|
20220120,1141,21955,21960,21935,21935,44759
|
|
20220120,1142,21940,21950,21930,21940,37219
|
|
20220120,1143,21940,21945,21930,21935,26625
|
|
20220120,1144,21940,21945,21915,21920,16408
|
|
20220120,1145,21920,21925,21905,21910,40654
|
|
20220120,1146,21910,21920,21905,21910,12986
|
|
20220120,1147,21910,21920,21905,21920,8566
|
|
20220120,1148,21920,21935,21915,21935,41592
|
|
20220120,1149,21935,21940,21920,21930,10891
|
|
20220120,1150,21930,21935,21915,21920,20052
|
|
20220120,1151,21925,21945,21925,21940,43562
|
|
20220120,1152,21945,21945,21935,21935,2397
|
|
20220120,1153,21940,21960,21935,21955,12496
|
|
20220120,1154,21950,21960,21950,21950,10171
|
|
20220120,1155,21955,21965,21945,21945,16460
|
|
20220120,1156,21945,21960,21940,21960,8295
|
|
20220120,1157,21960,21960,21945,21950,3256
|
|
20220120,1158,21950,21960,21940,21940,5127
|
|
20220120,1159,21940,21950,21930,21930,2773
|
|
20220120,1200,21930,21940,21920,21925,13061
|
|
20220120,1201,21925,21930,21920,21930,7782
|
|
20220120,1202,21930,21940,21925,21930,21746
|
|
20220120,1203,21935,21940,21925,21940,5145
|
|
20220120,1204,21940,21940,21925,21925,10529
|
|
20220120,1205,21930,21935,21920,21925,10939
|
|
20220120,1206,21925,21950,21925,21935,19422
|
|
20220120,1207,21935,21935,21910,21915,45927
|
|
20220120,1208,21905,21925,21890,21925,46416
|
|
20220120,1209,21920,21935,21920,21935,6288
|
|
20220120,1210,21935,21950,21935,21950,34190
|
|
20220120,1211,21950,21960,21945,21960,20457
|
|
20220120,1212,21960,21960,21945,21950,12475
|
|
20220120,1213,21945,21955,21940,21955,24776
|
|
20220120,1214,21960,21965,21945,21945,10069
|
|
20220120,1215,21945,21950,21935,21940,16180
|
|
20220120,1216,21940,21940,21925,21930,12319
|
|
20220120,1217,21930,21970,21930,21965,18212
|
|
20220120,1218,21965,22005,21965,22005,40282
|
|
20220120,1219,22000,22025,21995,22020,41809
|
|
20220120,1220,22025,22040,22020,22040,49401
|
|
20220120,1221,22035,22040,22025,22035,26829
|
|
20220120,1222,22035,22075,22035,22075,79155
|
|
20220120,1223,22070,22080,22065,22065,84098
|
|
20220120,1224,22065,22070,22050,22055,27844
|
|
20220120,1225,22055,22085,22050,22050,69187
|
|
20220120,1226,22055,22080,22050,22075,16056
|
|
20220120,1227,22075,22075,22050,22055,21458
|
|
20220120,1228,22060,22060,22040,22055,18590
|
|
20220120,1229,22045,22070,22045,22065,19883
|
|
20220120,1230,22060,22065,22045,22045,12801
|
|
20220120,1231,22045,22080,22045,22080,41904
|
|
20220120,1232,22075,22080,22045,22055,10146
|
|
20220120,1233,22055,22060,22035,22060,44361
|
|
20220120,1234,22060,22075,22060,22070,21460
|
|
20220120,1235,22065,22075,22065,22065,11076
|
|
20220120,1236,22065,22075,22055,22060,8249
|
|
20220120,1237,22060,22070,22060,22060,4400
|
|
20220120,1238,22060,22075,22055,22065,15836
|
|
20220120,1239,22065,22075,22055,22070,31438
|
|
20220120,1240,22075,22110,22070,22105,93107
|
|
20220120,1241,22105,22125,22095,22125,80091
|
|
20220120,1242,22125,22140,22105,22115,76364
|
|
20220120,1243,22105,22115,22100,22105,37288
|
|
20220120,1244,22105,22125,22105,22115,22845
|
|
20220120,1245,22120,22140,22110,22140,39220
|
|
20220120,1246,22140,22140,22120,22125,48420
|
|
20220120,1247,22125,22150,22125,22145,50576
|
|
20220120,1248,22145,22160,22140,22160,124649
|
|
20220120,1249,22155,22165,22145,22145,89251
|
|
20220120,1250,22150,22155,22125,22125,50895
|
|
20220120,1251,22130,22130,22105,22115,65723
|
|
20220120,1252,22115,22130,22105,22125,26559
|
|
20220120,1253,22125,22140,22120,22125,12434
|
|
20220120,1254,22125,22145,22125,22145,24023
|
|
20220120,1255,22140,22145,22120,22145,30200
|
|
20220120,1256,22140,22155,22130,22135,52834
|
|
20220120,1257,22135,22135,22120,22125,57377
|
|
20220120,1258,22130,22135,22125,22130,23297
|
|
20220120,1259,22130,22135,22125,22125,10035
|
|
20220120,1300,22130,22135,22125,22135,9924
|
|
20220120,1301,22130,22150,22130,22135,83757
|
|
20220120,1302,22140,22155,22135,22145,44464
|
|
20220120,1303,22145,22155,22140,22145,11479
|
|
20220120,1304,22140,22145,22125,22130,23187
|
|
20220120,1305,22130,22135,22130,22135,15826
|
|
20220120,1306,22140,22140,22120,22120,37243
|
|
20220120,1307,22120,22130,22110,22125,10294
|
|
20220120,1308,22125,22140,22120,22130,6845
|
|
20220120,1309,22130,22130,22120,22120,17772
|
|
20220120,1310,22125,22130,22120,22120,18029
|
|
20220120,1311,22125,22130,22115,22125,56038
|
|
20220120,1312,22125,22130,22115,22120,8382
|
|
20220120,1313,22120,22130,22110,22125,25640
|
|
20220120,1314,22125,22135,22120,22130,5530
|
|
20220120,1315,22130,22135,22125,22125,10159
|
|
20220120,1316,22125,22130,22115,22120,19212
|
|
20220120,1317,22130,22135,22120,22120,14826
|
|
20220120,1318,22115,22120,22105,22110,10354
|
|
20220120,1319,22115,22115,22105,22110,10722
|
|
20220120,1320,22110,22115,22090,22100,23620
|
|
20220120,1321,22095,22100,22080,22085,22711
|
|
20220120,1322,22085,22090,22075,22075,12472
|
|
20220120,1323,22080,22090,22075,22090,18015
|
|
20220120,1324,22085,22095,22085,22090,10478
|
|
20220120,1325,22090,22100,22090,22090,13130
|
|
20220120,1326,22085,22110,22085,22100,6078
|
|
20220120,1327,22105,22110,22095,22105,5031
|
|
20220120,1328,22105,22110,22075,22085,25781
|
|
20220120,1329,22085,22085,22075,22080,22111
|
|
20220120,1330,22085,22085,22080,22080,3389
|
|
20220120,1331,22080,22105,22080,22100,33311
|
|
20220120,1332,22100,22135,22100,22130,24962
|
|
20220120,1333,22135,22150,22130,22145,54618
|
|
20220120,1334,22140,22150,22135,22145,45537
|
|
20220120,1335,22145,22150,22140,22145,31784
|
|
20220120,1336,22145,22150,22140,22150,11169
|
|
20220120,1337,22155,22155,22140,22140,23042
|
|
20220120,1338,22140,22140,22110,22115,26758
|
|
20220120,1339,22115,22125,22105,22105,21414
|
|
20220120,1340,22110,22110,22105,22110,12420
|
|
20220120,1341,22110,22115,22105,22110,7668
|
|
20220120,1342,22110,22115,22105,22110,8758
|
|
20220120,1343,22110,22115,22100,22105,19564
|
|
20220120,1344,22110,22110,22090,22090,18089
|
|
20220120,1345,22095,22095,22075,22090,22285
|
|
20220120,1346,22085,22105,22080,22080,6300
|
|
20220120,1347,22080,22095,22080,22090,10836
|
|
20220120,1348,22095,22110,22090,22100,31899
|
|
20220120,1349,22100,22105,22095,22100,6263
|
|
20220120,1350,22100,22110,22090,22100,25773
|
|
20220120,1351,22100,22115,22100,22115,7413
|
|
20220120,1352,22110,22120,22110,22115,24846
|
|
20220120,1353,22115,22120,22105,22115,29376
|
|
20220120,1354,22115,22125,22115,22120,13895
|
|
20220120,1355,22115,22130,22115,22125,3397
|
|
20220120,1356,22125,22125,22110,22110,11899
|
|
20220120,1357,22115,22115,22100,22100,45892
|
|
20220120,1358,22105,22105,22090,22100,11496
|
|
20220120,1359,22100,22100,22080,22090,27506
|
|
20220120,1400,22090,22095,22075,22080,16419
|
|
20220120,1401,22085,22100,22080,22095,5550
|
|
20220120,1402,22100,22115,22095,22110,21236
|
|
20220120,1403,22115,22120,22085,22090,39305
|
|
20220120,1404,22085,22105,22075,22080,8659
|
|
20220120,1405,22085,22105,22075,22095,8572
|
|
20220120,1406,22095,22105,22085,22090,10076
|
|
20220120,1407,22090,22095,22065,22080,74743
|
|
20220120,1408,22080,22105,22075,22105,24030
|
|
20220120,1409,22105,22105,22090,22095,2235
|
|
20220120,1410,22095,22100,22080,22085,3422
|
|
20220120,1411,22095,22095,22080,22080,9337
|
|
20220120,1412,22085,22105,22080,22100,20340
|
|
20220120,1413,22100,22105,22090,22090,7711
|
|
20220120,1414,22090,22095,22085,22090,1824
|
|
20220120,1415,22085,22095,22085,22095,2946
|
|
20220120,1416,22090,22100,22090,22095,4167
|
|
20220120,1417,22100,22120,22100,22115,53212
|
|
20220120,1418,22110,22120,22100,22100,34187
|
|
20220120,1419,22100,22105,22100,22105,3211
|
|
20220120,1420,22105,22105,22090,22090,22974
|
|
20220120,1421,22095,22095,22085,22090,60690
|
|
20220120,1422,22085,22095,22080,22080,27829
|
|
20220120,1423,22085,22100,22080,22085,33980
|
|
20220120,1424,22085,22105,22085,22100,33020
|
|
20220120,1425,22100,22105,22100,22105,36575
|
|
20220120,1426,22100,22100,22075,22075,61475
|
|
20220120,1427,22075,22080,22045,22050,223690
|
|
20220120,1428,22045,22050,22020,22025,49974
|
|
20220120,1429,22025,22040,22020,22040,26418
|
|
20220120,1430,22040,22050,22030,22040,15106
|
|
20220120,1431,22035,22055,22030,22050,83417
|
|
20220120,1432,22050,22065,22050,22065,32376
|
|
20220120,1433,22065,22075,22060,22070,94364
|
|
20220120,1434,22075,22075,22060,22060,7371
|
|
20220120,1435,22065,22080,22060,22080,33582
|
|
20220120,1436,22070,22075,22065,22070,11872
|
|
20220120,1437,22070,22090,22065,22090,7816
|
|
20220120,1438,22090,22100,22085,22090,43869
|
|
20220120,1439,22090,22105,22080,22100,10594
|
|
20220120,1440,22105,22110,22085,22085,13481
|
|
20220120,1441,22090,22105,22090,22100,10621
|
|
20220120,1442,22100,22115,22100,22110,151346
|
|
20220120,1443,22110,22110,22095,22105,16860
|
|
20220120,1444,22100,22110,22100,22105,13659
|
|
20220120,1445,22110,22115,22105,22105,13803
|
|
20220120,1446,22110,22110,22095,22100,31559
|
|
20220120,1447,22100,22105,22095,22100,6618
|
|
20220120,1448,22100,22105,22080,22085,25277
|
|
20220120,1449,22095,22100,22085,22085,8633
|
|
20220120,1450,22085,22090,22075,22075,38473
|
|
20220120,1451,22080,22085,22070,22080,28486
|
|
20220120,1452,22080,22095,22080,22095,6926
|
|
20220120,1453,22095,22110,22095,22105,20041
|
|
20220120,1454,22105,22110,22095,22110,40349
|
|
20220120,1455,22115,22130,22110,22130,41788
|
|
20220120,1456,22130,22145,22125,22140,61181
|
|
20220120,1457,22135,22140,22125,22125,35173
|
|
20220120,1458,22120,22120,22095,22095,52981
|
|
20220120,1459,22095,22100,22085,22085,43328
|
|
20220120,1500,22085,22100,22080,22095,24458
|
|
20220120,1501,22095,22100,22085,22090,54177
|
|
20220120,1502,22090,22095,22075,22090,38074
|
|
20220120,1503,22090,22095,22080,22085,23005
|
|
20220120,1504,22085,22095,22080,22095,13538
|
|
20220120,1505,22095,22110,22090,22110,35753
|
|
20220120,1506,22105,22110,22095,22110,22128
|
|
20220120,1507,22100,22105,22090,22105,13177
|
|
20220120,1508,22105,22110,22100,22100,21785
|
|
20220120,1509,22100,22105,22090,22100,80729
|
|
20220120,1510,22100,22125,22095,22125,37520
|
|
20220120,1511,22130,22130,22120,22125,18582
|
|
20220120,1512,22125,22140,22120,22130,35357
|
|
20220120,1513,22130,22140,22130,22135,55235
|
|
20220120,1514,22130,22140,22130,22130,59404
|
|
20220120,1515,22135,22155,22130,22150,109442
|
|
20220120,1516,22150,22175,22150,22170,71326
|
|
20220120,1517,22170,22170,22160,22170,60551
|
|
20220120,1518,22170,22185,22165,22180,51344
|
|
20220120,1519,22175,22175,22155,22160,75923
|
|
20220120,1520,22165,22165,22150,22155,93016
|
|
20220120,1530,22175,22175,22175,22175,301044
|