383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220214,0901,2485,2490,2475,2480,8069567
|
|
20220214,0902,2475,2490,2470,2480,5875646
|
|
20220214,0903,2480,2490,2480,2480,3939338
|
|
20220214,0904,2480,2490,2475,2480,2838897
|
|
20220214,0905,2480,2480,2475,2475,1939560
|
|
20220214,0906,2475,2480,2470,2470,2402345
|
|
20220214,0907,2470,2475,2465,2470,3772791
|
|
20220214,0908,2470,2480,2470,2480,2039703
|
|
20220214,0909,2480,2480,2470,2475,1063569
|
|
20220214,0910,2475,2480,2470,2475,970978
|
|
20220214,0911,2475,2480,2470,2480,477253
|
|
20220214,0912,2480,2485,2475,2480,2191182
|
|
20220214,0913,2480,2490,2480,2485,1972057
|
|
20220214,0914,2485,2490,2480,2485,899588
|
|
20220214,0915,2490,2495,2485,2495,4128348
|
|
20220214,0916,2495,2500,2490,2495,2891424
|
|
20220214,0917,2490,2500,2490,2500,1144015
|
|
20220214,0918,2500,2505,2495,2495,3710316
|
|
20220214,0919,2500,2505,2495,2500,1366775
|
|
20220214,0920,2505,2505,2495,2500,1363416
|
|
20220214,0921,2500,2510,2500,2510,2686387
|
|
20220214,0922,2510,2510,2500,2505,1312482
|
|
20220214,0923,2505,2510,2505,2505,566779
|
|
20220214,0924,2505,2510,2500,2505,691901
|
|
20220214,0925,2505,2510,2500,2500,1890577
|
|
20220214,0926,2505,2505,2495,2500,1237376
|
|
20220214,0927,2500,2505,2500,2500,383288
|
|
20220214,0928,2500,2510,2500,2510,1311505
|
|
20220214,0929,2505,2515,2505,2510,3018875
|
|
20220214,0930,2510,2515,2505,2510,365716
|
|
20220214,0931,2510,2520,2505,2515,2177151
|
|
20220214,0932,2515,2520,2515,2520,525448
|
|
20220214,0933,2520,2525,2515,2525,1461773
|
|
20220214,0934,2520,2525,2515,2520,871005
|
|
20220214,0935,2520,2530,2520,2525,2320286
|
|
20220214,0936,2525,2530,2525,2525,631715
|
|
20220214,0937,2530,2530,2520,2520,578984
|
|
20220214,0938,2525,2530,2520,2530,860582
|
|
20220214,0939,2525,2530,2525,2525,274615
|
|
20220214,0940,2525,2530,2520,2520,1072541
|
|
20220214,0941,2525,2525,2515,2515,1360077
|
|
20220214,0942,2520,2520,2515,2515,194880
|
|
20220214,0943,2515,2520,2510,2510,1005000
|
|
20220214,0944,2510,2515,2505,2510,1488519
|
|
20220214,0945,2510,2515,2505,2510,675743
|
|
20220214,0946,2515,2520,2510,2515,1688659
|
|
20220214,0947,2515,2520,2510,2515,567367
|
|
20220214,0948,2515,2520,2505,2515,772788
|
|
20220214,0949,2510,2515,2500,2505,1581240
|
|
20220214,0950,2505,2510,2505,2510,1051817
|
|
20220214,0951,2510,2515,2505,2505,1080677
|
|
20220214,0952,2505,2510,2500,2505,778388
|
|
20220214,0953,2505,2510,2505,2505,262057
|
|
20220214,0954,2505,2510,2500,2500,156945
|
|
20220214,0955,2505,2505,2500,2500,366909
|
|
20220214,0956,2505,2505,2500,2505,149959
|
|
20220214,0957,2505,2505,2495,2500,2151118
|
|
20220214,0958,2500,2510,2500,2505,1159004
|
|
20220214,0959,2505,2505,2500,2505,824855
|
|
20220214,1000,2505,2505,2495,2500,946999
|
|
20220214,1001,2505,2505,2500,2505,100981
|
|
20220214,1002,2500,2510,2500,2510,521135
|
|
20220214,1003,2510,2510,2505,2510,90533
|
|
20220214,1004,2505,2510,2505,2505,84528
|
|
20220214,1005,2505,2510,2500,2505,978447
|
|
20220214,1006,2505,2505,2500,2505,102272
|
|
20220214,1007,2505,2505,2500,2505,46604
|
|
20220214,1008,2505,2510,2500,2505,699052
|
|
20220214,1009,2505,2510,2500,2505,297385
|
|
20220214,1010,2510,2510,2505,2510,44675
|
|
20220214,1011,2510,2510,2505,2510,375199
|
|
20220214,1012,2510,2515,2505,2510,1604644
|
|
20220214,1013,2510,2510,2500,2505,1086507
|
|
20220214,1014,2505,2510,2500,2505,695464
|
|
20220214,1015,2505,2510,2505,2510,195757
|
|
20220214,1016,2510,2510,2505,2510,471779
|
|
20220214,1017,2510,2510,2500,2505,515120
|
|
20220214,1018,2510,2510,2505,2510,53360
|
|
20220214,1019,2510,2510,2505,2505,359842
|
|
20220214,1020,2510,2515,2510,2515,192636
|
|
20220214,1021,2515,2520,2510,2520,997309
|
|
20220214,1022,2520,2520,2510,2510,296265
|
|
20220214,1023,2510,2515,2505,2510,385155
|
|
20220214,1024,2510,2510,2505,2510,209105
|
|
20220214,1025,2510,2510,2505,2505,438393
|
|
20220214,1026,2510,2510,2505,2510,34499
|
|
20220214,1027,2510,2510,2505,2510,187802
|
|
20220214,1028,2510,2515,2505,2510,28151
|
|
20220214,1029,2510,2515,2510,2515,132545
|
|
20220214,1030,2510,2515,2510,2515,49101
|
|
20220214,1031,2515,2520,2515,2520,1191886
|
|
20220214,1032,2520,2525,2515,2520,1405227
|
|
20220214,1033,2525,2525,2515,2520,793488
|
|
20220214,1034,2520,2525,2515,2515,1638455
|
|
20220214,1035,2520,2525,2515,2515,144039
|
|
20220214,1036,2515,2525,2515,2525,307787
|
|
20220214,1037,2520,2525,2520,2525,39789
|
|
20220214,1038,2520,2530,2520,2530,2305260
|
|
20220214,1039,2530,2535,2525,2530,2284136
|
|
20220214,1040,2535,2535,2530,2535,299570
|
|
20220214,1041,2535,2535,2530,2530,179067
|
|
20220214,1042,2530,2535,2530,2535,2504081
|
|
20220214,1043,2535,2540,2535,2535,220732
|
|
20220214,1044,2535,2540,2535,2540,403890
|
|
20220214,1045,2540,2540,2535,2535,52938
|
|
20220214,1046,2540,2540,2535,2535,112597
|
|
20220214,1047,2535,2540,2535,2535,184907
|
|
20220214,1048,2540,2540,2530,2535,1394968
|
|
20220214,1049,2535,2545,2535,2540,1664384
|
|
20220214,1050,2540,2545,2535,2535,357074
|
|
20220214,1051,2540,2540,2535,2540,165400
|
|
20220214,1052,2535,2540,2535,2535,28560
|
|
20220214,1053,2535,2540,2535,2535,218907
|
|
20220214,1054,2535,2540,2535,2535,104195
|
|
20220214,1055,2535,2540,2535,2535,70708
|
|
20220214,1056,2540,2545,2535,2540,765597
|
|
20220214,1057,2545,2545,2535,2540,174690
|
|
20220214,1058,2540,2540,2530,2535,1028064
|
|
20220214,1059,2530,2540,2530,2535,659031
|
|
20220214,1100,2535,2540,2535,2535,132178
|
|
20220214,1101,2535,2540,2535,2535,124367
|
|
20220214,1102,2540,2540,2535,2540,17455
|
|
20220214,1103,2540,2540,2535,2540,32591
|
|
20220214,1104,2540,2545,2535,2545,860412
|
|
20220214,1105,2540,2545,2540,2540,19914
|
|
20220214,1106,2545,2545,2540,2540,263149
|
|
20220214,1107,2540,2545,2535,2540,227556
|
|
20220214,1108,2540,2540,2535,2535,33537
|
|
20220214,1109,2540,2540,2535,2535,176297
|
|
20220214,1110,2535,2540,2535,2535,315630
|
|
20220214,1111,2535,2540,2535,2535,175182
|
|
20220214,1112,2535,2540,2535,2535,1100499
|
|
20220214,1113,2535,2540,2535,2535,85380
|
|
20220214,1114,2535,2540,2535,2535,188948
|
|
20220214,1115,2535,2540,2530,2530,706713
|
|
20220214,1116,2535,2540,2530,2535,388701
|
|
20220214,1117,2535,2540,2530,2535,195605
|
|
20220214,1118,2535,2540,2530,2535,110014
|
|
20220214,1119,2535,2540,2535,2535,72314
|
|
20220214,1120,2535,2540,2530,2535,175388
|
|
20220214,1121,2540,2540,2535,2540,31712
|
|
20220214,1122,2540,2540,2535,2535,62015
|
|
20220214,1123,2540,2540,2535,2535,8193
|
|
20220214,1124,2540,2545,2535,2540,1686794
|
|
20220214,1125,2540,2545,2535,2540,202022
|
|
20220214,1126,2540,2545,2535,2540,285582
|
|
20220214,1127,2540,2540,2535,2540,123290
|
|
20220214,1128,2535,2545,2535,2540,228038
|
|
20220214,1129,2540,2545,2540,2545,137043
|
|
20220214,1130,2545,2545,2540,2540,132225
|
|
20220214,1131,2540,2540,2535,2535,372278
|
|
20220214,1132,2535,2535,2530,2535,645130
|
|
20220214,1133,2535,2540,2535,2535,258162
|
|
20220214,1134,2540,2540,2530,2530,30510
|
|
20220214,1135,2530,2540,2530,2540,182445
|
|
20220214,1136,2535,2540,2530,2535,129684
|
|
20220214,1137,2535,2540,2535,2540,36495
|
|
20220214,1138,2540,2540,2535,2535,108794
|
|
20220214,1139,2535,2540,2535,2535,31113
|
|
20220214,1140,2535,2540,2530,2540,242648
|
|
20220214,1141,2540,2540,2535,2535,26885
|
|
20220214,1142,2535,2535,2530,2530,135070
|
|
20220214,1143,2530,2535,2530,2530,124440
|
|
20220214,1144,2535,2535,2530,2530,524828
|
|
20220214,1145,2530,2535,2525,2530,1878599
|
|
20220214,1146,2525,2530,2525,2525,206367
|
|
20220214,1147,2525,2530,2520,2525,803447
|
|
20220214,1148,2525,2530,2520,2525,238551
|
|
20220214,1149,2525,2530,2525,2525,221215
|
|
20220214,1150,2520,2525,2520,2520,127639
|
|
20220214,1151,2520,2525,2520,2525,107495
|
|
20220214,1152,2525,2525,2515,2515,828359
|
|
20220214,1153,2515,2525,2515,2520,287805
|
|
20220214,1154,2520,2525,2520,2520,36354
|
|
20220214,1155,2525,2525,2520,2520,47537
|
|
20220214,1156,2525,2525,2515,2520,382158
|
|
20220214,1157,2515,2520,2515,2515,42787
|
|
20220214,1158,2515,2520,2515,2520,255444
|
|
20220214,1159,2520,2520,2515,2520,33619
|
|
20220214,1200,2520,2520,2515,2520,4551
|
|
20220214,1201,2515,2520,2515,2520,82562
|
|
20220214,1202,2515,2520,2515,2515,1488035
|
|
20220214,1203,2515,2520,2510,2515,787763
|
|
20220214,1204,2515,2520,2510,2515,113035
|
|
20220214,1205,2515,2515,2510,2515,272758
|
|
20220214,1206,2515,2520,2510,2515,321681
|
|
20220214,1207,2515,2520,2515,2515,64063
|
|
20220214,1208,2520,2520,2515,2520,113560
|
|
20220214,1209,2520,2525,2520,2520,877713
|
|
20220214,1210,2525,2525,2520,2520,70766
|
|
20220214,1211,2525,2525,2520,2520,289402
|
|
20220214,1212,2520,2525,2515,2520,1092866
|
|
20220214,1213,2520,2520,2515,2520,158510
|
|
20220214,1214,2515,2520,2515,2515,59711
|
|
20220214,1215,2515,2520,2515,2515,36042
|
|
20220214,1216,2520,2520,2515,2515,100053
|
|
20220214,1217,2520,2520,2510,2510,538296
|
|
20220214,1218,2515,2515,2510,2510,251276
|
|
20220214,1219,2510,2515,2505,2510,970415
|
|
20220214,1220,2510,2510,2505,2510,99824
|
|
20220214,1221,2505,2510,2505,2505,416023
|
|
20220214,1222,2505,2510,2505,2510,236230
|
|
20220214,1223,2510,2510,2505,2505,291286
|
|
20220214,1224,2510,2510,2505,2510,140975
|
|
20220214,1225,2510,2515,2510,2515,243497
|
|
20220214,1226,2510,2515,2510,2515,21130
|
|
20220214,1227,2515,2515,2510,2515,19396
|
|
20220214,1228,2515,2515,2510,2515,9682
|
|
20220214,1229,2510,2515,2510,2510,552131
|
|
20220214,1230,2510,2515,2505,2505,1518969
|
|
20220214,1231,2510,2510,2505,2510,10193
|
|
20220214,1232,2510,2510,2505,2510,24395
|
|
20220214,1233,2510,2510,2505,2510,274238
|
|
20220214,1234,2510,2510,2505,2505,67149
|
|
20220214,1235,2505,2510,2505,2505,10284
|
|
20220214,1236,2510,2510,2505,2510,188143
|
|
20220214,1237,2510,2510,2500,2505,2593098
|
|
20220214,1238,2510,2510,2505,2510,192188
|
|
20220214,1239,2510,2510,2505,2505,246757
|
|
20220214,1240,2505,2510,2500,2505,215298
|
|
20220214,1241,2505,2510,2500,2505,236951
|
|
20220214,1242,2510,2510,2505,2510,56891
|
|
20220214,1243,2510,2515,2505,2515,591083
|
|
20220214,1244,2510,2515,2510,2510,52293
|
|
20220214,1245,2515,2515,2510,2515,43289
|
|
20220214,1246,2515,2515,2510,2515,199126
|
|
20220214,1247,2515,2515,2510,2515,92227
|
|
20220214,1248,2515,2515,2510,2515,128824
|
|
20220214,1249,2515,2520,2515,2520,488531
|
|
20220214,1250,2515,2520,2510,2520,411201
|
|
20220214,1251,2520,2520,2515,2520,40261
|
|
20220214,1252,2520,2520,2510,2515,255386
|
|
20220214,1253,2510,2515,2510,2515,25345
|
|
20220214,1254,2515,2515,2510,2515,20577
|
|
20220214,1255,2515,2520,2515,2515,638086
|
|
20220214,1256,2515,2515,2510,2515,7509
|
|
20220214,1257,2515,2515,2510,2515,18086
|
|
20220214,1258,2510,2520,2510,2520,291404
|
|
20220214,1259,2515,2520,2510,2510,273725
|
|
20220214,1300,2515,2515,2510,2510,11943
|
|
20220214,1301,2510,2515,2510,2515,10226
|
|
20220214,1302,2510,2515,2510,2510,1480
|
|
20220214,1303,2515,2515,2510,2510,182023
|
|
20220214,1304,2510,2510,2505,2505,797113
|
|
20220214,1305,2505,2510,2505,2510,125281
|
|
20220214,1306,2515,2515,2510,2515,10630
|
|
20220214,1307,2515,2520,2510,2515,407121
|
|
20220214,1308,2515,2520,2515,2515,146994
|
|
20220214,1309,2515,2520,2515,2515,30234
|
|
20220214,1310,2515,2520,2515,2515,281269
|
|
20220214,1311,2515,2520,2515,2520,93975
|
|
20220214,1312,2515,2520,2515,2520,79506
|
|
20220214,1313,2520,2520,2510,2520,321930
|
|
20220214,1314,2520,2520,2515,2520,241561
|
|
20220214,1315,2520,2520,2515,2515,29208
|
|
20220214,1316,2515,2520,2510,2510,1551683
|
|
20220214,1317,2515,2520,2515,2515,130371
|
|
20220214,1318,2515,2515,2515,2515,85575
|
|
20220214,1319,2515,2520,2515,2515,256522
|
|
20220214,1320,2515,2520,2515,2520,40617
|
|
20220214,1321,2515,2520,2515,2520,19664
|
|
20220214,1322,2520,2520,2515,2515,115164
|
|
20220214,1323,2520,2520,2515,2520,46677
|
|
20220214,1324,2520,2520,2515,2515,40436
|
|
20220214,1325,2515,2520,2515,2520,11853
|
|
20220214,1326,2520,2520,2515,2520,19031
|
|
20220214,1327,2520,2520,2515,2520,838999
|
|
20220214,1328,2520,2520,2515,2515,411701
|
|
20220214,1329,2515,2520,2515,2515,425379
|
|
20220214,1330,2515,2515,2510,2510,41413
|
|
20220214,1331,2510,2515,2505,2505,633231
|
|
20220214,1332,2510,2510,2505,2510,50000
|
|
20220214,1333,2510,2510,2505,2505,60484
|
|
20220214,1334,2505,2510,2505,2510,323040
|
|
20220214,1335,2510,2515,2510,2510,40850
|
|
20220214,1336,2515,2515,2510,2515,752
|
|
20220214,1337,2515,2520,2515,2515,932183
|
|
20220214,1338,2515,2515,2510,2515,62952
|
|
20220214,1339,2515,2520,2515,2515,686372
|
|
20220214,1340,2515,2520,2515,2515,16842
|
|
20220214,1341,2520,2520,2515,2520,53461
|
|
20220214,1342,2520,2520,2515,2515,49314
|
|
20220214,1343,2515,2515,2515,2515,48671
|
|
20220214,1344,2515,2515,2510,2510,247303
|
|
20220214,1345,2510,2515,2510,2510,17829
|
|
20220214,1346,2510,2515,2510,2515,6729
|
|
20220214,1347,2515,2515,2510,2510,20928
|
|
20220214,1348,2515,2515,2505,2510,549066
|
|
20220214,1349,2510,2510,2505,2510,175797
|
|
20220214,1350,2510,2510,2505,2505,21183
|
|
20220214,1351,2505,2510,2505,2510,40022
|
|
20220214,1352,2505,2510,2505,2505,37228
|
|
20220214,1353,2510,2515,2505,2510,296279
|
|
20220214,1354,2510,2515,2510,2510,1286178
|
|
20220214,1355,2510,2510,2505,2505,161876
|
|
20220214,1356,2505,2510,2505,2505,281928
|
|
20220214,1357,2505,2510,2505,2510,23469
|
|
20220214,1358,2505,2510,2505,2510,18630
|
|
20220214,1359,2505,2510,2505,2505,35908
|
|
20220214,1400,2505,2510,2505,2505,107672
|
|
20220214,1401,2505,2510,2505,2505,119999
|
|
20220214,1402,2505,2510,2500,2500,2607685
|
|
20220214,1403,2505,2505,2500,2500,150932
|
|
20220214,1404,2505,2510,2500,2505,1066205
|
|
20220214,1405,2505,2505,2500,2500,22366
|
|
20220214,1406,2505,2505,2500,2505,39604
|
|
20220214,1407,2505,2510,2500,2505,699088
|
|
20220214,1408,2510,2510,2505,2510,83876
|
|
20220214,1409,2510,2510,2505,2505,24598
|
|
20220214,1410,2505,2510,2505,2510,27532
|
|
20220214,1411,2505,2510,2505,2505,3520
|
|
20220214,1412,2505,2510,2500,2505,416784
|
|
20220214,1413,2505,2505,2505,2505,259279
|
|
20220214,1414,2505,2505,2500,2505,718977
|
|
20220214,1415,2500,2505,2500,2505,316669
|
|
20220214,1416,2505,2510,2505,2505,212529
|
|
20220214,1417,2505,2505,2500,2505,79387
|
|
20220214,1418,2500,2505,2500,2505,1149766
|
|
20220214,1419,2505,2505,2500,2500,104929
|
|
20220214,1420,2500,2505,2500,2500,82357
|
|
20220214,1421,2500,2505,2500,2500,44872
|
|
20220214,1422,2500,2505,2500,2505,20335
|
|
20220214,1423,2505,2505,2500,2500,41071
|
|
20220214,1424,2500,2505,2500,2500,5505
|
|
20220214,1425,2505,2505,2500,2505,5414
|
|
20220214,1426,2500,2500,2495,2495,1140001
|
|
20220214,1427,2500,2505,2495,2505,1063626
|
|
20220214,1428,2500,2500,2495,2500,408922
|
|
20220214,1429,2500,2505,2500,2505,119907
|
|
20220214,1430,2505,2505,2500,2505,26522
|
|
20220214,1431,2500,2505,2500,2505,8588
|
|
20220214,1432,2500,2505,2500,2500,17230
|
|
20220214,1433,2500,2510,2500,2505,894277
|
|
20220214,1434,2505,2510,2500,2510,563745
|
|
20220214,1435,2505,2510,2505,2510,169676
|
|
20220214,1436,2510,2510,2505,2510,1505659
|
|
20220214,1437,2515,2515,2505,2510,313372
|
|
20220214,1438,2510,2520,2510,2515,1592524
|
|
20220214,1439,2515,2520,2510,2515,560158
|
|
20220214,1440,2515,2515,2510,2515,50718
|
|
20220214,1441,2515,2515,2510,2515,38948
|
|
20220214,1442,2510,2515,2510,2515,125618
|
|
20220214,1443,2515,2515,2510,2515,73311
|
|
20220214,1444,2510,2515,2510,2515,761934
|
|
20220214,1445,2515,2515,2510,2515,44858
|
|
20220214,1446,2515,2515,2510,2515,4718
|
|
20220214,1447,2510,2515,2510,2515,27669
|
|
20220214,1448,2515,2515,2510,2510,6004
|
|
20220214,1449,2510,2515,2510,2510,12250
|
|
20220214,1450,2510,2515,2510,2515,39079
|
|
20220214,1451,2515,2515,2510,2515,156480
|
|
20220214,1452,2515,2520,2510,2515,1620996
|
|
20220214,1453,2515,2515,2510,2515,44875
|
|
20220214,1454,2515,2515,2510,2515,10416
|
|
20220214,1455,2510,2515,2510,2515,25229
|
|
20220214,1456,2515,2515,2510,2515,89164
|
|
20220214,1457,2510,2515,2510,2515,157021
|
|
20220214,1458,2515,2515,2510,2515,39751
|
|
20220214,1459,2515,2515,2510,2515,950897
|
|
20220214,1500,2515,2515,2510,2515,77449
|
|
20220214,1501,2515,2520,2510,2515,882011
|
|
20220214,1502,2515,2515,2510,2515,72474
|
|
20220214,1503,2515,2515,2510,2510,48622
|
|
20220214,1504,2510,2515,2505,2505,1296203
|
|
20220214,1505,2505,2515,2505,2510,343740
|
|
20220214,1506,2510,2515,2510,2515,212915
|
|
20220214,1507,2515,2515,2510,2515,78752
|
|
20220214,1508,2515,2515,2510,2515,56746
|
|
20220214,1509,2515,2515,2510,2515,109144
|
|
20220214,1510,2515,2515,2510,2510,646118
|
|
20220214,1511,2515,2515,2510,2510,59684
|
|
20220214,1512,2515,2515,2510,2510,306285
|
|
20220214,1513,2510,2515,2505,2510,1137794
|
|
20220214,1514,2510,2515,2510,2510,846358
|
|
20220214,1515,2515,2515,2505,2510,337823
|
|
20220214,1516,2510,2515,2505,2515,164574
|
|
20220214,1517,2515,2515,2505,2510,346099
|
|
20220214,1518,2510,2515,2510,2510,147375
|
|
20220214,1519,2510,2515,2510,2510,196169
|
|
20220214,1520,2510,2515,2505,2510,920722
|
|
20220214,1530,2510,2510,2510,2510,2519331
|