383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220209,0901,20585,20640,20585,20625,779278
|
|
20220209,0902,20630,20660,20600,20600,406367
|
|
20220209,0903,20600,20610,20560,20565,359338
|
|
20220209,0904,20565,20570,20545,20550,279383
|
|
20220209,0905,20545,20570,20520,20530,137331
|
|
20220209,0906,20530,20585,20530,20580,177231
|
|
20220209,0907,20580,20615,20580,20615,248915
|
|
20220209,0908,20620,20665,20615,20650,318878
|
|
20220209,0909,20655,20700,20655,20685,319059
|
|
20220209,0910,20685,20700,20640,20645,123344
|
|
20220209,0911,20645,20660,20615,20625,120684
|
|
20220209,0912,20620,20640,20615,20630,180065
|
|
20220209,0913,20640,20665,20630,20645,79973
|
|
20220209,0914,20640,20650,20620,20640,86279
|
|
20220209,0915,20640,20665,20630,20665,67172
|
|
20220209,0916,20665,20670,20635,20650,90705
|
|
20220209,0917,20650,20670,20645,20650,50570
|
|
20220209,0918,20650,20665,20650,20660,43455
|
|
20220209,0919,20665,20690,20665,20675,179523
|
|
20220209,0920,20675,20685,20635,20645,47594
|
|
20220209,0921,20645,20685,20640,20680,78946
|
|
20220209,0922,20680,20690,20670,20680,48981
|
|
20220209,0923,20685,20695,20660,20665,120074
|
|
20220209,0924,20670,20675,20640,20640,28404
|
|
20220209,0925,20645,20645,20590,20590,192546
|
|
20220209,0926,20595,20620,20585,20620,87081
|
|
20220209,0927,20620,20645,20615,20620,143761
|
|
20220209,0928,20620,20635,20610,20610,20287
|
|
20220209,0929,20615,20615,20570,20570,139843
|
|
20220209,0930,20580,20585,20560,20575,78587
|
|
20220209,0931,20580,20580,20470,20490,191121
|
|
20220209,0932,20490,20535,20485,20525,135559
|
|
20220209,0933,20525,20535,20505,20520,87711
|
|
20220209,0934,20520,20575,20510,20575,124179
|
|
20220209,0935,20575,20580,20540,20575,102685
|
|
20220209,0936,20570,20575,20530,20530,47218
|
|
20220209,0937,20535,20575,20535,20565,23531
|
|
20220209,0938,20560,20585,20550,20575,65826
|
|
20220209,0939,20575,20575,20555,20570,51909
|
|
20220209,0940,20570,20570,20540,20560,43219
|
|
20220209,0941,20560,20575,20550,20570,38536
|
|
20220209,0942,20570,20570,20530,20560,48375
|
|
20220209,0943,20560,20575,20545,20560,18470
|
|
20220209,0944,20560,20565,20540,20555,55260
|
|
20220209,0945,20555,20575,20555,20575,16077
|
|
20220209,0946,20575,20605,20565,20600,122668
|
|
20220209,0947,20600,20605,20585,20590,44381
|
|
20220209,0948,20590,20605,20585,20595,38315
|
|
20220209,0949,20600,20600,20585,20595,38658
|
|
20220209,0950,20600,20615,20590,20610,233150
|
|
20220209,0951,20610,20615,20600,20610,31896
|
|
20220209,0952,20610,20610,20580,20585,47485
|
|
20220209,0953,20585,20600,20585,20595,34076
|
|
20220209,0954,20590,20600,20585,20595,17695
|
|
20220209,0955,20600,20615,20590,20610,71346
|
|
20220209,0956,20610,20625,20590,20590,126068
|
|
20220209,0957,20590,20600,20590,20595,20301
|
|
20220209,0958,20595,20600,20565,20570,29602
|
|
20220209,0959,20575,20605,20570,20595,25413
|
|
20220209,1000,20595,20605,20585,20605,19220
|
|
20220209,1001,20600,20610,20575,20585,18786
|
|
20220209,1002,20580,20610,20575,20600,46214
|
|
20220209,1003,20600,20630,20600,20630,107803
|
|
20220209,1004,20630,20640,20620,20625,53693
|
|
20220209,1005,20625,20635,20625,20635,44622
|
|
20220209,1006,20640,20650,20635,20645,73708
|
|
20220209,1007,20645,20675,20645,20660,135073
|
|
20220209,1008,20660,20680,20650,20670,53148
|
|
20220209,1009,20665,20675,20660,20660,12965
|
|
20220209,1010,20660,20690,20660,20675,83484
|
|
20220209,1011,20675,20690,20675,20680,18811
|
|
20220209,1012,20680,20695,20680,20685,74801
|
|
20220209,1013,20680,20685,20670,20680,68392
|
|
20220209,1014,20680,20695,20680,20690,44063
|
|
20220209,1015,20690,20710,20675,20675,266834
|
|
20220209,1016,20675,20685,20665,20675,63363
|
|
20220209,1017,20675,20675,20655,20670,35343
|
|
20220209,1018,20665,20675,20645,20650,19345
|
|
20220209,1019,20650,20650,20635,20640,33036
|
|
20220209,1020,20640,20645,20625,20635,41770
|
|
20220209,1021,20640,20650,20635,20635,50329
|
|
20220209,1022,20640,20655,20635,20655,10229
|
|
20220209,1023,20655,20665,20645,20665,26277
|
|
20220209,1024,20660,20665,20645,20650,26570
|
|
20220209,1025,20655,20660,20650,20655,4016
|
|
20220209,1026,20655,20680,20655,20675,39802
|
|
20220209,1027,20675,20680,20665,20675,41103
|
|
20220209,1028,20675,20675,20665,20665,27724
|
|
20220209,1029,20665,20670,20650,20650,25952
|
|
20220209,1030,20660,20670,20650,20670,39881
|
|
20220209,1031,20670,20695,20670,20690,63487
|
|
20220209,1032,20695,20695,20680,20685,42639
|
|
20220209,1033,20680,20695,20665,20685,32459
|
|
20220209,1034,20685,20690,20675,20675,37540
|
|
20220209,1035,20675,20680,20665,20675,17692
|
|
20220209,1036,20670,20680,20660,20660,29173
|
|
20220209,1037,20670,20670,20650,20650,17118
|
|
20220209,1038,20645,20655,20635,20655,20313
|
|
20220209,1039,20655,20675,20655,20670,40338
|
|
20220209,1040,20670,20675,20665,20670,27828
|
|
20220209,1041,20665,20675,20650,20655,12271
|
|
20220209,1042,20655,20655,20640,20645,23557
|
|
20220209,1043,20645,20660,20645,20660,16842
|
|
20220209,1044,20660,20660,20655,20655,13650
|
|
20220209,1045,20655,20660,20650,20660,6357
|
|
20220209,1046,20660,20675,20650,20660,25232
|
|
20220209,1047,20655,20665,20655,20665,16045
|
|
20220209,1048,20665,20670,20655,20655,9443
|
|
20220209,1049,20655,20660,20650,20655,12542
|
|
20220209,1050,20655,20660,20655,20655,10911
|
|
20220209,1051,20655,20665,20650,20655,13237
|
|
20220209,1052,20655,20660,20635,20640,15970
|
|
20220209,1053,20635,20640,20595,20610,127298
|
|
20220209,1054,20610,20620,20600,20615,27079
|
|
20220209,1055,20620,20625,20615,20620,22673
|
|
20220209,1056,20620,20645,20620,20645,43676
|
|
20220209,1057,20645,20650,20630,20635,45079
|
|
20220209,1058,20640,20645,20635,20645,18713
|
|
20220209,1059,20645,20645,20630,20640,24235
|
|
20220209,1100,20640,20650,20640,20645,11252
|
|
20220209,1101,20640,20650,20640,20640,23665
|
|
20220209,1102,20645,20645,20635,20645,17597
|
|
20220209,1103,20650,20660,20650,20660,49076
|
|
20220209,1104,20660,20675,20655,20675,41927
|
|
20220209,1105,20675,20690,20675,20680,34734
|
|
20220209,1106,20680,20680,20665,20670,18168
|
|
20220209,1107,20670,20675,20665,20670,17909
|
|
20220209,1108,20670,20680,20670,20670,5773
|
|
20220209,1109,20670,20670,20660,20660,12951
|
|
20220209,1110,20660,20670,20660,20670,6956
|
|
20220209,1111,20665,20665,20650,20650,13647
|
|
20220209,1112,20650,20655,20640,20640,19360
|
|
20220209,1113,20640,20640,20620,20625,34894
|
|
20220209,1114,20625,20640,20625,20630,12968
|
|
20220209,1115,20630,20640,20630,20635,3133
|
|
20220209,1116,20635,20645,20635,20640,11858
|
|
20220209,1117,20640,20640,20635,20640,7857
|
|
20220209,1118,20640,20640,20635,20635,3638
|
|
20220209,1119,20630,20635,20625,20635,54953
|
|
20220209,1120,20640,20640,20630,20640,6733
|
|
20220209,1121,20635,20645,20635,20640,10947
|
|
20220209,1122,20645,20655,20640,20650,27928
|
|
20220209,1123,20645,20650,20635,20640,20644
|
|
20220209,1124,20635,20640,20635,20640,7456
|
|
20220209,1125,20640,20645,20630,20645,10239
|
|
20220209,1126,20645,20650,20640,20645,4620
|
|
20220209,1127,20645,20650,20630,20640,9301
|
|
20220209,1128,20640,20650,20640,20650,6384
|
|
20220209,1129,20640,20645,20635,20635,5584
|
|
20220209,1130,20635,20640,20635,20640,2863
|
|
20220209,1131,20640,20645,20630,20635,3619
|
|
20220209,1132,20635,20640,20615,20615,63634
|
|
20220209,1133,20615,20620,20595,20610,61033
|
|
20220209,1134,20605,20620,20605,20610,23586
|
|
20220209,1135,20615,20615,20610,20615,6572
|
|
20220209,1136,20615,20615,20560,20565,162501
|
|
20220209,1137,20565,20580,20560,20575,45200
|
|
20220209,1138,20580,20600,20575,20590,37303
|
|
20220209,1139,20590,20590,20575,20585,23977
|
|
20220209,1140,20585,20590,20575,20580,16468
|
|
20220209,1141,20580,20580,20570,20575,31869
|
|
20220209,1142,20575,20580,20560,20570,32242
|
|
20220209,1143,20565,20575,20565,20565,13672
|
|
20220209,1144,20565,20565,20525,20540,117032
|
|
20220209,1145,20540,20560,20535,20550,36375
|
|
20220209,1146,20555,20570,20540,20570,15407
|
|
20220209,1147,20570,20575,20565,20565,12205
|
|
20220209,1148,20560,20585,20555,20575,23277
|
|
20220209,1149,20575,20580,20565,20570,6118
|
|
20220209,1150,20570,20570,20555,20565,11472
|
|
20220209,1151,20560,20580,20560,20570,17415
|
|
20220209,1152,20575,20580,20565,20570,7337
|
|
20220209,1153,20570,20590,20570,20580,9290
|
|
20220209,1154,20580,20605,20580,20605,29814
|
|
20220209,1155,20605,20610,20595,20600,41657
|
|
20220209,1156,20600,20610,20600,20600,32225
|
|
20220209,1157,20605,20605,20600,20600,40646
|
|
20220209,1158,20600,20605,20585,20590,10270
|
|
20220209,1159,20590,20595,20590,20595,17707
|
|
20220209,1200,20595,20600,20585,20590,17536
|
|
20220209,1201,20590,20600,20590,20595,5974
|
|
20220209,1202,20600,20605,20590,20605,4692
|
|
20220209,1203,20600,20635,20600,20625,123053
|
|
20220209,1204,20625,20625,20610,20620,14098
|
|
20220209,1205,20620,20620,20615,20620,4653
|
|
20220209,1206,20620,20625,20615,20620,22753
|
|
20220209,1207,20620,20635,20620,20625,31667
|
|
20220209,1208,20625,20625,20615,20620,2225
|
|
20220209,1209,20620,20635,20615,20625,9244
|
|
20220209,1210,20625,20635,20625,20630,16897
|
|
20220209,1211,20625,20635,20625,20630,8668
|
|
20220209,1212,20630,20635,20625,20630,17381
|
|
20220209,1213,20630,20630,20615,20620,4754
|
|
20220209,1214,20620,20625,20615,20620,4387
|
|
20220209,1215,20620,20625,20615,20620,2680
|
|
20220209,1216,20620,20620,20595,20605,60718
|
|
20220209,1217,20600,20600,20575,20585,17869
|
|
20220209,1218,20590,20590,20580,20590,11268
|
|
20220209,1219,20585,20600,20585,20595,35843
|
|
20220209,1220,20595,20600,20590,20600,3385
|
|
20220209,1221,20600,20605,20595,20600,3846
|
|
20220209,1222,20600,20600,20595,20600,6216
|
|
20220209,1223,20595,20615,20595,20615,12413
|
|
20220209,1224,20615,20625,20600,20600,49839
|
|
20220209,1225,20600,20605,20600,20605,2068
|
|
20220209,1226,20610,20610,20600,20605,6900
|
|
20220209,1227,20605,20610,20605,20610,1619
|
|
20220209,1228,20605,20620,20605,20620,2797
|
|
20220209,1229,20620,20625,20615,20620,11624
|
|
20220209,1230,20615,20615,20610,20615,4988
|
|
20220209,1231,20620,20635,20615,20635,30227
|
|
20220209,1232,20635,20645,20630,20635,49863
|
|
20220209,1233,20635,20640,20630,20640,7846
|
|
20220209,1234,20640,20650,20635,20645,32847
|
|
20220209,1235,20650,20655,20640,20645,46533
|
|
20220209,1236,20645,20650,20645,20650,3007
|
|
20220209,1237,20650,20655,20645,20650,30075
|
|
20220209,1238,20645,20670,20645,20665,51575
|
|
20220209,1239,20665,20675,20655,20655,35159
|
|
20220209,1240,20660,20670,20645,20650,31882
|
|
20220209,1241,20650,20655,20645,20650,18832
|
|
20220209,1242,20650,20660,20645,20660,15665
|
|
20220209,1243,20660,20660,20650,20655,23661
|
|
20220209,1244,20650,20650,20645,20645,5442
|
|
20220209,1245,20645,20650,20625,20625,48951
|
|
20220209,1246,20630,20640,20625,20635,12481
|
|
20220209,1247,20635,20645,20635,20640,18531
|
|
20220209,1248,20645,20645,20635,20640,2430
|
|
20220209,1249,20635,20635,20610,20615,66795
|
|
20220209,1250,20615,20625,20610,20610,51282
|
|
20220209,1251,20605,20620,20595,20615,29164
|
|
20220209,1252,20615,20625,20615,20615,22914
|
|
20220209,1253,20615,20620,20610,20615,14838
|
|
20220209,1254,20615,20630,20615,20625,3323
|
|
20220209,1255,20630,20630,20620,20625,6831
|
|
20220209,1256,20625,20630,20620,20625,6606
|
|
20220209,1257,20625,20625,20605,20605,56113
|
|
20220209,1258,20610,20625,20610,20610,20015
|
|
20220209,1259,20615,20625,20615,20620,12302
|
|
20220209,1300,20615,20630,20615,20630,51131
|
|
20220209,1301,20630,20635,20625,20625,27170
|
|
20220209,1302,20625,20635,20620,20635,1771
|
|
20220209,1303,20635,20640,20630,20635,7492
|
|
20220209,1304,20630,20635,20630,20635,5053
|
|
20220209,1305,20635,20650,20635,20645,26868
|
|
20220209,1306,20650,20650,20640,20645,5842
|
|
20220209,1307,20640,20645,20635,20640,11507
|
|
20220209,1308,20640,20650,20635,20645,7586
|
|
20220209,1309,20645,20650,20645,20645,9170
|
|
20220209,1310,20645,20675,20645,20665,97914
|
|
20220209,1311,20665,20670,20655,20660,11241
|
|
20220209,1312,20660,20660,20655,20655,25243
|
|
20220209,1313,20655,20655,20645,20655,9901
|
|
20220209,1314,20655,20655,20650,20650,1237
|
|
20220209,1315,20650,20650,20645,20645,20575
|
|
20220209,1316,20650,20650,20640,20645,15178
|
|
20220209,1317,20645,20650,20645,20645,4012
|
|
20220209,1318,20645,20660,20645,20655,27698
|
|
20220209,1319,20655,20660,20655,20660,1526
|
|
20220209,1320,20660,20660,20655,20660,15210
|
|
20220209,1321,20660,20675,20660,20675,30740
|
|
20220209,1322,20675,20680,20665,20665,17247
|
|
20220209,1323,20670,20695,20665,20695,96441
|
|
20220209,1324,20695,20745,20690,20740,403490
|
|
20220209,1325,20740,20765,20735,20760,250950
|
|
20220209,1326,20760,20765,20750,20750,58523
|
|
20220209,1327,20750,20760,20740,20750,92297
|
|
20220209,1328,20760,20790,20755,20770,269467
|
|
20220209,1329,20770,20775,20755,20765,22413
|
|
20220209,1330,20765,20765,20755,20755,17145
|
|
20220209,1331,20760,20765,20755,20760,18031
|
|
20220209,1332,20760,20760,20735,20735,66808
|
|
20220209,1333,20735,20740,20720,20730,39172
|
|
20220209,1334,20730,20745,20720,20740,65391
|
|
20220209,1335,20735,20745,20735,20740,14194
|
|
20220209,1336,20735,20740,20730,20740,7230
|
|
20220209,1337,20735,20745,20730,20735,26382
|
|
20220209,1338,20735,20740,20730,20735,8225
|
|
20220209,1339,20735,20740,20720,20720,14983
|
|
20220209,1340,20730,20730,20720,20730,16838
|
|
20220209,1341,20725,20730,20720,20720,11901
|
|
20220209,1342,20720,20725,20705,20720,44316
|
|
20220209,1343,20720,20730,20715,20725,7546
|
|
20220209,1344,20725,20740,20720,20735,9521
|
|
20220209,1345,20740,20745,20730,20735,37155
|
|
20220209,1346,20735,20745,20735,20735,13051
|
|
20220209,1347,20740,20745,20730,20735,16743
|
|
20220209,1348,20730,20745,20725,20740,17352
|
|
20220209,1349,20740,20745,20730,20730,16695
|
|
20220209,1350,20730,20730,20715,20725,9076
|
|
20220209,1351,20725,20730,20710,20725,13795
|
|
20220209,1352,20730,20730,20720,20725,10607
|
|
20220209,1353,20730,20740,20725,20735,67544
|
|
20220209,1354,20735,20735,20725,20725,4659
|
|
20220209,1355,20725,20735,20725,20730,5017
|
|
20220209,1356,20730,20735,20725,20735,4276
|
|
20220209,1357,20735,20735,20720,20730,21361
|
|
20220209,1358,20730,20730,20715,20720,7833
|
|
20220209,1359,20720,20720,20695,20715,66604
|
|
20220209,1400,20710,20725,20710,20720,8175
|
|
20220209,1401,20725,20725,20715,20720,4224
|
|
20220209,1402,20720,20730,20715,20725,7664
|
|
20220209,1403,20725,20735,20725,20730,23099
|
|
20220209,1404,20730,20735,20725,20730,7695
|
|
20220209,1405,20730,20735,20730,20735,20120
|
|
20220209,1406,20735,20750,20735,20745,29153
|
|
20220209,1407,20745,20760,20745,20755,71153
|
|
20220209,1408,20755,20780,20750,20780,106660
|
|
20220209,1409,20775,20790,20775,20775,77799
|
|
20220209,1410,20775,20780,20765,20775,130001
|
|
20220209,1411,20775,20780,20760,20760,174497
|
|
20220209,1412,20765,20770,20755,20765,25791
|
|
20220209,1413,20765,20770,20760,20765,11270
|
|
20220209,1414,20770,20780,20765,20770,127597
|
|
20220209,1415,20765,20765,20745,20750,144517
|
|
20220209,1416,20755,20765,20750,20750,28512
|
|
20220209,1417,20760,20770,20755,20765,12739
|
|
20220209,1418,20765,20765,20750,20750,7083
|
|
20220209,1419,20750,20755,20740,20755,34721
|
|
20220209,1420,20750,20760,20750,20755,21247
|
|
20220209,1421,20750,20755,20750,20755,46154
|
|
20220209,1422,20750,20760,20750,20750,12555
|
|
20220209,1423,20755,20755,20740,20745,65631
|
|
20220209,1424,20740,20755,20740,20750,10950
|
|
20220209,1425,20745,20745,20725,20730,28452
|
|
20220209,1426,20730,20735,20725,20735,3751
|
|
20220209,1427,20735,20735,20700,20705,86695
|
|
20220209,1428,20700,20705,20695,20705,44384
|
|
20220209,1429,20705,20730,20700,20720,37760
|
|
20220209,1430,20720,20720,20710,20720,21630
|
|
20220209,1431,20715,20725,20715,20720,16980
|
|
20220209,1432,20720,20720,20715,20715,7006
|
|
20220209,1433,20715,20720,20700,20720,73001
|
|
20220209,1434,20720,20735,20720,20730,33518
|
|
20220209,1435,20735,20740,20720,20730,30749
|
|
20220209,1436,20730,20730,20715,20720,31817
|
|
20220209,1437,20720,20730,20715,20725,46655
|
|
20220209,1438,20730,20740,20725,20735,117367
|
|
20220209,1439,20730,20735,20725,20730,7312
|
|
20220209,1440,20735,20735,20720,20725,77248
|
|
20220209,1441,20720,20735,20720,20735,29286
|
|
20220209,1442,20735,20735,20725,20730,72732
|
|
20220209,1443,20735,20735,20725,20730,15217
|
|
20220209,1444,20735,20740,20730,20740,51658
|
|
20220209,1445,20740,20760,20740,20755,116271
|
|
20220209,1446,20760,20765,20750,20750,75169
|
|
20220209,1447,20750,20765,20745,20765,26599
|
|
20220209,1448,20765,20770,20745,20745,68478
|
|
20220209,1449,20745,20745,20725,20730,111728
|
|
20220209,1450,20730,20730,20720,20730,50835
|
|
20220209,1451,20725,20730,20720,20725,15360
|
|
20220209,1452,20725,20740,20720,20735,10177
|
|
20220209,1453,20730,20740,20730,20740,21847
|
|
20220209,1454,20735,20740,20730,20730,17331
|
|
20220209,1455,20730,20735,20725,20735,20631
|
|
20220209,1456,20730,20740,20725,20730,26073
|
|
20220209,1457,20735,20740,20725,20740,12709
|
|
20220209,1458,20735,20740,20730,20735,6669
|
|
20220209,1459,20730,20735,20725,20730,4364
|
|
20220209,1500,20730,20730,20720,20725,46928
|
|
20220209,1501,20720,20740,20720,20740,15165
|
|
20220209,1502,20740,20750,20730,20750,81347
|
|
20220209,1503,20750,20765,20750,20755,55601
|
|
20220209,1504,20755,20765,20750,20750,25290
|
|
20220209,1505,20750,20755,20750,20750,14725
|
|
20220209,1506,20755,20760,20750,20750,85093
|
|
20220209,1507,20750,20760,20750,20750,26482
|
|
20220209,1508,20755,20755,20750,20755,17951
|
|
20220209,1509,20755,20755,20750,20755,8627
|
|
20220209,1510,20755,20755,20750,20750,23764
|
|
20220209,1511,20755,20755,20750,20750,21118
|
|
20220209,1512,20750,20755,20735,20740,24648
|
|
20220209,1513,20740,20740,20725,20730,18459
|
|
20220209,1514,20730,20745,20725,20745,93286
|
|
20220209,1515,20740,20745,20735,20740,36873
|
|
20220209,1516,20740,20745,20735,20745,17076
|
|
20220209,1517,20745,20755,20740,20755,61650
|
|
20220209,1518,20755,20760,20755,20760,38059
|
|
20220209,1519,20760,20765,20750,20755,74082
|
|
20220209,1520,20755,20760,20745,20750,85915
|
|
20220209,1530,20780,20780,20780,20780,213183
|