383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220225,0901,19600,19670,19600,19645,884953
|
|
20220225,0902,19640,19655,19565,19575,465011
|
|
20220225,0903,19570,19590,19550,19590,289522
|
|
20220225,0904,19585,19620,19565,19615,174389
|
|
20220225,0905,19610,19645,19595,19620,326193
|
|
20220225,0906,19625,19650,19615,19635,196798
|
|
20220225,0907,19630,19645,19600,19605,151279
|
|
20220225,0908,19600,19605,19560,19580,157244
|
|
20220225,0909,19585,19590,19570,19590,147622
|
|
20220225,0910,19580,19600,19575,19590,125286
|
|
20220225,0911,19590,19610,19560,19575,140265
|
|
20220225,0912,19575,19580,19540,19570,177035
|
|
20220225,0913,19570,19570,19545,19555,56898
|
|
20220225,0914,19555,19590,19555,19585,151021
|
|
20220225,0915,19580,19615,19580,19610,180656
|
|
20220225,0916,19610,19635,19600,19630,138035
|
|
20220225,0917,19630,19665,19620,19630,251402
|
|
20220225,0918,19625,19700,19625,19695,305964
|
|
20220225,0919,19695,19705,19650,19675,241137
|
|
20220225,0920,19675,19685,19650,19655,114127
|
|
20220225,0921,19655,19705,19655,19690,127063
|
|
20220225,0922,19685,19710,19675,19690,135359
|
|
20220225,0923,19690,19720,19675,19720,102566
|
|
20220225,0924,19720,19735,19705,19730,179844
|
|
20220225,0925,19730,19770,19730,19760,302608
|
|
20220225,0926,19760,19770,19750,19765,127124
|
|
20220225,0927,19765,19780,19755,19765,95592
|
|
20220225,0928,19760,19770,19745,19745,117999
|
|
20220225,0929,19750,19765,19735,19745,110043
|
|
20220225,0930,19745,19755,19720,19725,111982
|
|
20220225,0931,19725,19755,19720,19745,105546
|
|
20220225,0932,19745,19765,19740,19755,64245
|
|
20220225,0933,19760,19785,19750,19785,140005
|
|
20220225,0934,19780,19825,19780,19815,284442
|
|
20220225,0935,19820,19820,19790,19795,130562
|
|
20220225,0936,19800,19800,19770,19785,87586
|
|
20220225,0937,19790,19795,19780,19790,78321
|
|
20220225,0938,19790,19820,19790,19810,109995
|
|
20220225,0939,19810,19835,19810,19830,156066
|
|
20220225,0940,19830,19840,19820,19830,105980
|
|
20220225,0941,19825,19855,19825,19830,190464
|
|
20220225,0942,19830,19870,19830,19870,124770
|
|
20220225,0943,19865,19880,19855,19860,102621
|
|
20220225,0944,19860,19860,19835,19835,82840
|
|
20220225,0945,19835,19865,19835,19850,48799
|
|
20220225,0946,19850,19860,19840,19850,46142
|
|
20220225,0947,19850,19855,19830,19845,43565
|
|
20220225,0948,19845,19850,19830,19835,37888
|
|
20220225,0949,19835,19855,19835,19845,59921
|
|
20220225,0950,19850,19870,19845,19845,105621
|
|
20220225,0951,19845,19850,19805,19805,55290
|
|
20220225,0952,19810,19825,19790,19790,194498
|
|
20220225,0953,19790,19795,19735,19760,99712
|
|
20220225,0954,19760,19765,19715,19730,139444
|
|
20220225,0955,19730,19755,19715,19750,144124
|
|
20220225,0956,19750,19765,19725,19760,65912
|
|
20220225,0957,19760,19800,19760,19775,101787
|
|
20220225,0958,19780,19795,19770,19790,60999
|
|
20220225,0959,19790,19825,19790,19815,84979
|
|
20220225,1000,19815,19815,19785,19790,48857
|
|
20220225,1001,19795,19805,19780,19780,61950
|
|
20220225,1002,19780,19805,19780,19780,52084
|
|
20220225,1003,19785,19790,19765,19790,43455
|
|
20220225,1004,19785,19785,19760,19765,13762
|
|
20220225,1005,19765,19780,19735,19750,38977
|
|
20220225,1006,19760,19780,19755,19755,32514
|
|
20220225,1007,19760,19795,19745,19765,50738
|
|
20220225,1008,19770,19770,19745,19760,14203
|
|
20220225,1009,19765,19810,19760,19800,51498
|
|
20220225,1010,19800,19820,19795,19810,80636
|
|
20220225,1011,19810,19815,19780,19785,48123
|
|
20220225,1012,19790,19810,19790,19795,47558
|
|
20220225,1013,19800,19800,19770,19770,40139
|
|
20220225,1014,19775,19785,19770,19770,34323
|
|
20220225,1015,19770,19770,19750,19765,54929
|
|
20220225,1016,19755,19760,19730,19735,77889
|
|
20220225,1017,19735,19745,19725,19745,83357
|
|
20220225,1018,19750,19750,19725,19735,29379
|
|
20220225,1019,19730,19735,19715,19725,22329
|
|
20220225,1020,19725,19735,19720,19735,20729
|
|
20220225,1021,19735,19765,19735,19745,40244
|
|
20220225,1022,19740,19745,19730,19735,34716
|
|
20220225,1023,19735,19740,19720,19730,27258
|
|
20220225,1024,19730,19735,19700,19705,82194
|
|
20220225,1025,19710,19710,19680,19685,86907
|
|
20220225,1026,19685,19690,19660,19680,89935
|
|
20220225,1027,19675,19710,19675,19700,36706
|
|
20220225,1028,19695,19725,19690,19700,56148
|
|
20220225,1029,19700,19705,19675,19675,37561
|
|
20220225,1030,19675,19690,19665,19675,42231
|
|
20220225,1031,19680,19710,19670,19670,52841
|
|
20220225,1032,19675,19680,19635,19650,132208
|
|
20220225,1033,19655,19670,19640,19660,40862
|
|
20220225,1034,19660,19660,19640,19660,27777
|
|
20220225,1035,19660,19700,19660,19695,41576
|
|
20220225,1036,19695,19700,19660,19665,38786
|
|
20220225,1037,19665,19670,19640,19665,51975
|
|
20220225,1038,19665,19695,19660,19685,49210
|
|
20220225,1039,19685,19695,19665,19675,34873
|
|
20220225,1040,19670,19680,19645,19655,38689
|
|
20220225,1041,19655,19660,19605,19615,90133
|
|
20220225,1042,19610,19625,19600,19625,100580
|
|
20220225,1043,19625,19655,19625,19635,41781
|
|
20220225,1044,19630,19635,19610,19620,60195
|
|
20220225,1045,19615,19620,19585,19590,77682
|
|
20220225,1046,19585,19590,19560,19580,78779
|
|
20220225,1047,19580,19580,19560,19565,59090
|
|
20220225,1048,19565,19565,19540,19540,125190
|
|
20220225,1049,19540,19545,19500,19505,126547
|
|
20220225,1050,19505,19535,19490,19520,270476
|
|
20220225,1051,19515,19555,19510,19555,120584
|
|
20220225,1052,19555,19560,19545,19560,59044
|
|
20220225,1053,19560,19585,19550,19550,97788
|
|
20220225,1054,19550,19570,19540,19570,75792
|
|
20220225,1055,19565,19600,19560,19595,44790
|
|
20220225,1056,19590,19590,19555,19570,82598
|
|
20220225,1057,19570,19600,19560,19600,77635
|
|
20220225,1058,19600,19615,19595,19610,77973
|
|
20220225,1059,19610,19640,19605,19625,108395
|
|
20220225,1100,19625,19660,19610,19645,172349
|
|
20220225,1101,19650,19650,19625,19635,28298
|
|
20220225,1102,19635,19645,19630,19645,41020
|
|
20220225,1103,19645,19650,19630,19635,144913
|
|
20220225,1104,19635,19635,19615,19620,58103
|
|
20220225,1105,19620,19620,19605,19615,148683
|
|
20220225,1106,19610,19620,19605,19620,42081
|
|
20220225,1107,19625,19650,19625,19640,111926
|
|
20220225,1108,19640,19645,19620,19630,41059
|
|
20220225,1109,19630,19635,19605,19625,49010
|
|
20220225,1110,19625,19640,19625,19625,23884
|
|
20220225,1111,19620,19620,19590,19600,217474
|
|
20220225,1112,19605,19620,19605,19620,42337
|
|
20220225,1113,19610,19645,19610,19645,79950
|
|
20220225,1114,19645,19660,19630,19655,81418
|
|
20220225,1115,19655,19665,19650,19650,101008
|
|
20220225,1116,19650,19665,19650,19665,14364
|
|
20220225,1117,19660,19665,19640,19650,52564
|
|
20220225,1118,19650,19670,19645,19650,46157
|
|
20220225,1119,19650,19665,19650,19660,15230
|
|
20220225,1120,19665,19690,19665,19685,169394
|
|
20220225,1121,19685,19690,19670,19675,42203
|
|
20220225,1122,19675,19675,19640,19645,74043
|
|
20220225,1123,19650,19665,19640,19665,46205
|
|
20220225,1124,19665,19685,19665,19675,27683
|
|
20220225,1125,19675,19675,19650,19655,33842
|
|
20220225,1126,19655,19655,19635,19645,9574
|
|
20220225,1127,19640,19650,19625,19630,15567
|
|
20220225,1128,19630,19660,19625,19655,227052
|
|
20220225,1129,19655,19665,19655,19665,24996
|
|
20220225,1130,19660,19670,19650,19665,7972
|
|
20220225,1131,19660,19670,19635,19635,53351
|
|
20220225,1132,19630,19655,19625,19650,28636
|
|
20220225,1133,19650,19660,19645,19650,10580
|
|
20220225,1134,19650,19650,19640,19650,27142
|
|
20220225,1135,19645,19655,19640,19650,12618
|
|
20220225,1136,19650,19670,19640,19645,11887
|
|
20220225,1137,19645,19650,19630,19630,11579
|
|
20220225,1138,19625,19635,19615,19615,57410
|
|
20220225,1139,19620,19620,19605,19610,35538
|
|
20220225,1140,19615,19625,19605,19620,38056
|
|
20220225,1141,19620,19630,19620,19625,21385
|
|
20220225,1142,19620,19625,19600,19605,17703
|
|
20220225,1143,19605,19605,19590,19595,38603
|
|
20220225,1144,19595,19600,19585,19590,27260
|
|
20220225,1145,19585,19595,19575,19585,44237
|
|
20220225,1146,19585,19595,19580,19595,24033
|
|
20220225,1147,19595,19595,19575,19580,26916
|
|
20220225,1148,19585,19620,19575,19615,78439
|
|
20220225,1149,19610,19625,19610,19615,44921
|
|
20220225,1150,19620,19625,19605,19610,31309
|
|
20220225,1151,19610,19615,19605,19615,8104
|
|
20220225,1152,19615,19635,19615,19630,34261
|
|
20220225,1153,19630,19640,19620,19630,12163
|
|
20220225,1154,19625,19635,19615,19620,4659
|
|
20220225,1155,19620,19640,19620,19640,9932
|
|
20220225,1156,19640,19645,19620,19630,12870
|
|
20220225,1157,19630,19655,19625,19645,48183
|
|
20220225,1158,19640,19645,19630,19630,27674
|
|
20220225,1159,19635,19655,19635,19650,24155
|
|
20220225,1200,19650,19660,19645,19655,42523
|
|
20220225,1201,19655,19660,19645,19645,41880
|
|
20220225,1202,19645,19645,19630,19640,16947
|
|
20220225,1203,19640,19670,19640,19655,64328
|
|
20220225,1204,19660,19700,19660,19690,78776
|
|
20220225,1205,19685,19685,19670,19675,69120
|
|
20220225,1206,19675,19680,19670,19670,64058
|
|
20220225,1207,19670,19685,19665,19670,75848
|
|
20220225,1208,19670,19675,19660,19665,17952
|
|
20220225,1209,19665,19665,19650,19655,22662
|
|
20220225,1210,19655,19660,19640,19645,9465
|
|
20220225,1211,19640,19645,19620,19625,27697
|
|
20220225,1212,19620,19635,19610,19615,35777
|
|
20220225,1213,19620,19620,19610,19620,12570
|
|
20220225,1214,19620,19620,19595,19595,46497
|
|
20220225,1215,19595,19600,19580,19590,98832
|
|
20220225,1216,19590,19600,19580,19600,19449
|
|
20220225,1217,19595,19605,19590,19600,25255
|
|
20220225,1218,19605,19625,19600,19620,31897
|
|
20220225,1219,19615,19630,19615,19615,55853
|
|
20220225,1220,19620,19620,19605,19615,12038
|
|
20220225,1221,19605,19615,19565,19565,81233
|
|
20220225,1222,19570,19580,19560,19575,37245
|
|
20220225,1223,19575,19590,19555,19555,67060
|
|
20220225,1224,19560,19575,19555,19575,28957
|
|
20220225,1225,19575,19585,19575,19585,26467
|
|
20220225,1226,19580,19585,19560,19580,19353
|
|
20220225,1227,19580,19615,19580,19610,38366
|
|
20220225,1228,19610,19610,19600,19605,33087
|
|
20220225,1229,19600,19600,19590,19590,22017
|
|
20220225,1230,19590,19595,19570,19575,29194
|
|
20220225,1231,19570,19575,19545,19550,93949
|
|
20220225,1232,19545,19550,19505,19510,100742
|
|
20220225,1233,19505,19520,19500,19510,60858
|
|
20220225,1234,19505,19510,19460,19480,532753
|
|
20220225,1235,19485,19525,19480,19510,186784
|
|
20220225,1236,19510,19520,19500,19505,62563
|
|
20220225,1237,19505,19540,19500,19530,50516
|
|
20220225,1238,19530,19560,19525,19545,61753
|
|
20220225,1239,19540,19555,19535,19550,26559
|
|
20220225,1240,19550,19555,19535,19535,37776
|
|
20220225,1241,19535,19555,19535,19550,35104
|
|
20220225,1242,19550,19560,19540,19540,157225
|
|
20220225,1243,19540,19560,19535,19535,103799
|
|
20220225,1244,19535,19540,19525,19530,131507
|
|
20220225,1245,19530,19530,19520,19530,63717
|
|
20220225,1246,19530,19530,19510,19530,19843
|
|
20220225,1247,19530,19545,19530,19540,11836
|
|
20220225,1248,19540,19540,19530,19535,9920
|
|
20220225,1249,19535,19570,19535,19555,25377
|
|
20220225,1250,19555,19570,19550,19560,83790
|
|
20220225,1251,19555,19555,19550,19550,12330
|
|
20220225,1252,19555,19560,19550,19550,19004
|
|
20220225,1253,19555,19560,19540,19540,78004
|
|
20220225,1254,19550,19565,19545,19560,27008
|
|
20220225,1255,19560,19610,19555,19605,99000
|
|
20220225,1256,19605,19625,19580,19625,197986
|
|
20220225,1257,19615,19635,19600,19630,116903
|
|
20220225,1258,19625,19650,19620,19645,59984
|
|
20220225,1259,19635,19660,19635,19655,89709
|
|
20220225,1300,19660,19665,19635,19640,182032
|
|
20220225,1301,19640,19650,19635,19635,35450
|
|
20220225,1302,19635,19645,19620,19625,15143
|
|
20220225,1303,19625,19645,19620,19630,34853
|
|
20220225,1304,19630,19645,19620,19645,20776
|
|
20220225,1305,19645,19655,19640,19650,38911
|
|
20220225,1306,19650,19655,19640,19650,32418
|
|
20220225,1307,19655,19670,19655,19670,50651
|
|
20220225,1308,19665,19670,19655,19665,18234
|
|
20220225,1309,19670,19690,19670,19680,82672
|
|
20220225,1310,19675,19680,19650,19655,47078
|
|
20220225,1311,19660,19660,19650,19660,45238
|
|
20220225,1312,19660,19680,19660,19675,36064
|
|
20220225,1313,19675,19680,19660,19680,30764
|
|
20220225,1314,19675,19685,19665,19675,25248
|
|
20220225,1315,19675,19685,19675,19685,38022
|
|
20220225,1316,19685,19685,19670,19670,28872
|
|
20220225,1317,19675,19680,19660,19660,10433
|
|
20220225,1318,19665,19665,19645,19650,16150
|
|
20220225,1319,19650,19655,19640,19640,28741
|
|
20220225,1320,19650,19655,19630,19635,27282
|
|
20220225,1321,19640,19650,19630,19635,12768
|
|
20220225,1322,19635,19650,19630,19650,8542
|
|
20220225,1323,19650,19660,19650,19660,20099
|
|
20220225,1324,19660,19670,19655,19655,35096
|
|
20220225,1325,19655,19655,19650,19655,20317
|
|
20220225,1326,19650,19660,19650,19660,13932
|
|
20220225,1327,19660,19665,19650,19655,14506
|
|
20220225,1328,19650,19680,19650,19680,31830
|
|
20220225,1329,19680,19710,19680,19705,117992
|
|
20220225,1330,19705,19715,19700,19710,150090
|
|
20220225,1331,19705,19715,19700,19700,24971
|
|
20220225,1332,19705,19705,19685,19685,25865
|
|
20220225,1333,19680,19685,19675,19680,42577
|
|
20220225,1334,19685,19685,19675,19675,7345
|
|
20220225,1335,19675,19680,19660,19675,24780
|
|
20220225,1336,19675,19680,19660,19680,20522
|
|
20220225,1337,19680,19700,19680,19700,34787
|
|
20220225,1338,19705,19705,19690,19695,11513
|
|
20220225,1339,19700,19700,19675,19675,22759
|
|
20220225,1340,19680,19695,19675,19690,41126
|
|
20220225,1341,19695,19695,19665,19675,31828
|
|
20220225,1342,19680,19680,19670,19675,9829
|
|
20220225,1343,19675,19675,19655,19665,11719
|
|
20220225,1344,19665,19670,19655,19660,18484
|
|
20220225,1345,19660,19665,19655,19660,11176
|
|
20220225,1346,19660,19665,19660,19665,17337
|
|
20220225,1347,19670,19685,19670,19680,44690
|
|
20220225,1348,19680,19685,19675,19680,7423
|
|
20220225,1349,19675,19690,19675,19690,13409
|
|
20220225,1350,19690,19720,19685,19715,116879
|
|
20220225,1351,19720,19725,19705,19710,102848
|
|
20220225,1352,19710,19720,19700,19710,26676
|
|
20220225,1353,19710,19710,19695,19695,29506
|
|
20220225,1354,19695,19700,19680,19695,75500
|
|
20220225,1355,19695,19710,19685,19700,25638
|
|
20220225,1356,19705,19725,19700,19700,54944
|
|
20220225,1357,19700,19700,19680,19680,47805
|
|
20220225,1358,19680,19685,19675,19680,7291
|
|
20220225,1359,19680,19695,19675,19690,18621
|
|
20220225,1400,19695,19700,19685,19695,16320
|
|
20220225,1401,19700,19705,19685,19695,8949
|
|
20220225,1402,19695,19700,19685,19690,46817
|
|
20220225,1403,19685,19690,19675,19680,89198
|
|
20220225,1404,19685,19705,19685,19685,21289
|
|
20220225,1405,19690,19710,19685,19705,16854
|
|
20220225,1406,19700,19700,19685,19690,8651
|
|
20220225,1407,19690,19695,19675,19680,14288
|
|
20220225,1408,19680,19680,19645,19660,152913
|
|
20220225,1409,19660,19680,19655,19675,32062
|
|
20220225,1410,19675,19680,19655,19675,42797
|
|
20220225,1411,19675,19675,19650,19660,8741
|
|
20220225,1412,19665,19665,19645,19655,22685
|
|
20220225,1413,19655,19655,19615,19630,86157
|
|
20220225,1414,19630,19640,19625,19635,33714
|
|
20220225,1415,19635,19635,19610,19620,63887
|
|
20220225,1416,19620,19645,19610,19640,59421
|
|
20220225,1417,19640,19650,19640,19650,24574
|
|
20220225,1418,19650,19655,19640,19645,47749
|
|
20220225,1419,19645,19650,19625,19630,29786
|
|
20220225,1420,19635,19640,19625,19635,2692
|
|
20220225,1421,19635,19635,19585,19600,182985
|
|
20220225,1422,19600,19605,19590,19600,58796
|
|
20220225,1423,19605,19630,19605,19625,37311
|
|
20220225,1424,19620,19630,19615,19620,15068
|
|
20220225,1425,19620,19650,19620,19640,67198
|
|
20220225,1426,19640,19655,19640,19655,27816
|
|
20220225,1427,19655,19655,19645,19650,12328
|
|
20220225,1428,19650,19650,19640,19645,78726
|
|
20220225,1429,19640,19645,19625,19630,19874
|
|
20220225,1430,19630,19630,19610,19615,147269
|
|
20220225,1431,19615,19645,19615,19640,108377
|
|
20220225,1432,19635,19645,19630,19645,24114
|
|
20220225,1433,19645,19655,19630,19645,14256
|
|
20220225,1434,19645,19675,19640,19675,57793
|
|
20220225,1435,19670,19680,19655,19655,45341
|
|
20220225,1436,19660,19665,19655,19655,24683
|
|
20220225,1437,19660,19690,19660,19685,43880
|
|
20220225,1438,19685,19695,19680,19685,29646
|
|
20220225,1439,19690,19695,19685,19695,95060
|
|
20220225,1440,19695,19695,19680,19685,18955
|
|
20220225,1441,19685,19700,19680,19695,83301
|
|
20220225,1442,19700,19705,19685,19700,49930
|
|
20220225,1443,19700,19705,19690,19690,23134
|
|
20220225,1444,19690,19695,19670,19680,11722
|
|
20220225,1445,19675,19685,19670,19680,16975
|
|
20220225,1446,19680,19690,19680,19690,12713
|
|
20220225,1447,19685,19705,19685,19700,37169
|
|
20220225,1448,19700,19715,19700,19705,112970
|
|
20220225,1449,19710,19720,19705,19720,35901
|
|
20220225,1450,19720,19750,19720,19730,203966
|
|
20220225,1451,19730,19730,19710,19710,41115
|
|
20220225,1452,19710,19710,19690,19700,41685
|
|
20220225,1453,19700,19710,19680,19685,42605
|
|
20220225,1454,19685,19700,19675,19675,39316
|
|
20220225,1455,19680,19700,19675,19675,37398
|
|
20220225,1456,19675,19675,19660,19665,22531
|
|
20220225,1457,19660,19675,19660,19675,36175
|
|
20220225,1458,19670,19670,19655,19665,36184
|
|
20220225,1459,19665,19665,19655,19660,34954
|
|
20220225,1500,19660,19660,19645,19650,32536
|
|
20220225,1501,19655,19655,19630,19635,54111
|
|
20220225,1502,19640,19660,19635,19660,27725
|
|
20220225,1503,19660,19665,19640,19645,30385
|
|
20220225,1504,19640,19650,19630,19635,20790
|
|
20220225,1505,19635,19650,19630,19650,21181
|
|
20220225,1506,19645,19650,19630,19635,22967
|
|
20220225,1507,19635,19640,19625,19640,48688
|
|
20220225,1508,19640,19660,19640,19660,29642
|
|
20220225,1509,19655,19660,19640,19655,18746
|
|
20220225,1510,19655,19665,19645,19650,15122
|
|
20220225,1511,19655,19655,19640,19645,24072
|
|
20220225,1512,19640,19640,19635,19640,44237
|
|
20220225,1513,19640,19650,19635,19640,16696
|
|
20220225,1514,19640,19655,19635,19645,54223
|
|
20220225,1515,19640,19650,19635,19645,23573
|
|
20220225,1516,19645,19645,19630,19630,17096
|
|
20220225,1517,19635,19655,19635,19645,23493
|
|
20220225,1518,19650,19665,19645,19660,82303
|
|
20220225,1519,19660,19670,19655,19665,92673
|
|
20220225,1520,19665,19670,19660,19665,56739
|
|
20220225,1530,19655,19655,19655,19655,236723
|