383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220222,0901,2510,2525,2505,2520,11230950
|
|
20220222,0902,2525,2525,2515,2515,5348051
|
|
20220222,0903,2515,2520,2510,2510,2583822
|
|
20220222,0904,2510,2520,2510,2520,3095301
|
|
20220222,0905,2515,2520,2510,2515,1937009
|
|
20220222,0906,2515,2520,2510,2510,1309598
|
|
20220222,0907,2510,2520,2505,2515,3827012
|
|
20220222,0908,2515,2520,2510,2510,2125623
|
|
20220222,0909,2510,2515,2510,2510,195045
|
|
20220222,0910,2510,2515,2505,2505,2128295
|
|
20220222,0911,2505,2510,2505,2510,2058366
|
|
20220222,0912,2505,2515,2505,2510,1997355
|
|
20220222,0913,2510,2515,2510,2510,383230
|
|
20220222,0914,2510,2520,2510,2520,3642526
|
|
20220222,0915,2520,2520,2515,2520,1238280
|
|
20220222,0916,2520,2525,2515,2520,5371878
|
|
20220222,0917,2520,2525,2515,2515,435870
|
|
20220222,0918,2520,2520,2510,2515,2125769
|
|
20220222,0919,2515,2515,2500,2505,2595874
|
|
20220222,0920,2505,2515,2505,2510,1179330
|
|
20220222,0921,2510,2520,2510,2515,1857204
|
|
20220222,0922,2515,2520,2515,2520,282209
|
|
20220222,0923,2515,2520,2510,2510,530395
|
|
20220222,0924,2510,2515,2510,2515,1515146
|
|
20220222,0925,2515,2520,2510,2515,940648
|
|
20220222,0926,2515,2520,2515,2520,168613
|
|
20220222,0927,2515,2520,2510,2510,223306
|
|
20220222,0928,2515,2515,2505,2515,1478512
|
|
20220222,0929,2510,2515,2505,2510,331886
|
|
20220222,0930,2510,2510,2505,2505,250452
|
|
20220222,0931,2505,2510,2495,2495,4704836
|
|
20220222,0932,2500,2500,2490,2495,2023812
|
|
20220222,0933,2500,2505,2495,2500,2165741
|
|
20220222,0934,2500,2505,2495,2500,1794678
|
|
20220222,0935,2500,2505,2495,2505,740703
|
|
20220222,0936,2500,2505,2495,2500,573807
|
|
20220222,0937,2500,2505,2495,2495,1781713
|
|
20220222,0938,2495,2500,2490,2495,2187727
|
|
20220222,0939,2490,2500,2490,2490,851679
|
|
20220222,0940,2490,2490,2485,2490,1686313
|
|
20220222,0941,2485,2490,2485,2490,345519
|
|
20220222,0942,2485,2495,2485,2495,1457451
|
|
20220222,0943,2495,2495,2490,2495,447467
|
|
20220222,0944,2490,2495,2485,2485,1633698
|
|
20220222,0945,2490,2495,2485,2490,2943349
|
|
20220222,0946,2490,2495,2485,2490,403583
|
|
20220222,0947,2490,2495,2490,2495,223696
|
|
20220222,0948,2495,2495,2485,2490,708603
|
|
20220222,0949,2490,2490,2485,2490,1204672
|
|
20220222,0950,2490,2490,2480,2485,375523
|
|
20220222,0951,2480,2485,2480,2485,430309
|
|
20220222,0952,2485,2485,2480,2480,323653
|
|
20220222,0953,2485,2485,2480,2480,216981
|
|
20220222,0954,2480,2485,2475,2480,1981832
|
|
20220222,0955,2480,2485,2480,2480,545290
|
|
20220222,0956,2485,2485,2480,2485,1285408
|
|
20220222,0957,2485,2485,2480,2485,193357
|
|
20220222,0958,2485,2485,2475,2480,842300
|
|
20220222,0959,2480,2485,2475,2480,669706
|
|
20220222,1000,2480,2485,2480,2480,1128703
|
|
20220222,1001,2480,2485,2480,2485,243090
|
|
20220222,1002,2485,2485,2480,2485,1410226
|
|
20220222,1003,2485,2490,2485,2485,1123889
|
|
20220222,1004,2485,2485,2480,2485,660019
|
|
20220222,1005,2485,2490,2480,2490,487585
|
|
20220222,1006,2490,2495,2485,2495,2103107
|
|
20220222,1007,2495,2495,2485,2490,1209324
|
|
20220222,1008,2490,2490,2485,2485,231849
|
|
20220222,1009,2485,2490,2480,2485,2271945
|
|
20220222,1010,2480,2490,2480,2490,94729
|
|
20220222,1011,2490,2490,2485,2490,15996
|
|
20220222,1012,2485,2495,2485,2495,789162
|
|
20220222,1013,2490,2495,2485,2490,372954
|
|
20220222,1014,2495,2495,2490,2495,247365
|
|
20220222,1015,2495,2495,2490,2495,1235504
|
|
20220222,1016,2495,2510,2495,2510,3590754
|
|
20220222,1017,2505,2510,2500,2505,1932205
|
|
20220222,1018,2500,2510,2500,2505,1889618
|
|
20220222,1019,2505,2505,2495,2500,957514
|
|
20220222,1020,2500,2500,2495,2495,1145141
|
|
20220222,1021,2500,2500,2495,2500,1223716
|
|
20220222,1022,2500,2505,2495,2500,637016
|
|
20220222,1023,2500,2505,2495,2500,286687
|
|
20220222,1024,2500,2505,2495,2500,574865
|
|
20220222,1025,2500,2505,2500,2505,71310
|
|
20220222,1026,2500,2505,2500,2500,507146
|
|
20220222,1027,2500,2500,2495,2495,1236573
|
|
20220222,1028,2500,2505,2495,2500,1063412
|
|
20220222,1029,2505,2505,2500,2500,92399
|
|
20220222,1030,2505,2505,2500,2505,202395
|
|
20220222,1031,2505,2510,2505,2505,1419342
|
|
20220222,1032,2505,2510,2500,2505,997252
|
|
20220222,1033,2505,2510,2500,2505,158527
|
|
20220222,1034,2500,2505,2495,2500,712838
|
|
20220222,1035,2500,2505,2500,2505,178133
|
|
20220222,1036,2500,2510,2500,2500,1224407
|
|
20220222,1037,2505,2505,2495,2495,450844
|
|
20220222,1038,2500,2500,2490,2490,705903
|
|
20220222,1039,2495,2500,2490,2495,361463
|
|
20220222,1040,2500,2500,2490,2495,425686
|
|
20220222,1041,2495,2500,2490,2500,301982
|
|
20220222,1042,2495,2505,2495,2500,497216
|
|
20220222,1043,2500,2505,2500,2505,171212
|
|
20220222,1044,2505,2510,2500,2505,1054279
|
|
20220222,1045,2500,2505,2500,2505,53314
|
|
20220222,1046,2505,2510,2500,2505,669159
|
|
20220222,1047,2505,2505,2500,2505,259376
|
|
20220222,1048,2500,2510,2500,2510,174846
|
|
20220222,1049,2510,2510,2505,2505,60069
|
|
20220222,1050,2510,2515,2505,2515,1707794
|
|
20220222,1051,2515,2515,2505,2515,893860
|
|
20220222,1052,2515,2515,2505,2505,271055
|
|
20220222,1053,2510,2510,2505,2505,24799
|
|
20220222,1054,2510,2510,2505,2510,39101
|
|
20220222,1055,2510,2515,2505,2510,681956
|
|
20220222,1056,2515,2515,2505,2510,260902
|
|
20220222,1057,2510,2510,2505,2510,137854
|
|
20220222,1058,2505,2515,2505,2510,270741
|
|
20220222,1059,2510,2515,2510,2515,193906
|
|
20220222,1100,2515,2515,2510,2515,56822
|
|
20220222,1101,2515,2515,2510,2515,228525
|
|
20220222,1102,2515,2515,2510,2515,522031
|
|
20220222,1103,2515,2520,2510,2515,1813114
|
|
20220222,1104,2520,2520,2515,2515,538416
|
|
20220222,1105,2515,2520,2510,2515,2149981
|
|
20220222,1106,2515,2520,2510,2515,315889
|
|
20220222,1107,2515,2515,2510,2515,27638
|
|
20220222,1108,2515,2515,2510,2510,271030
|
|
20220222,1109,2510,2515,2510,2510,1621082
|
|
20220222,1110,2510,2515,2505,2515,466669
|
|
20220222,1111,2515,2515,2505,2505,255697
|
|
20220222,1112,2505,2515,2505,2515,1115678
|
|
20220222,1113,2510,2515,2510,2515,263890
|
|
20220222,1114,2515,2515,2510,2510,295470
|
|
20220222,1115,2510,2515,2510,2515,88077
|
|
20220222,1116,2515,2515,2510,2515,25007
|
|
20220222,1117,2515,2515,2510,2510,33039
|
|
20220222,1118,2515,2515,2510,2515,112454
|
|
20220222,1119,2515,2515,2510,2515,181462
|
|
20220222,1120,2515,2515,2510,2510,40905
|
|
20220222,1121,2515,2515,2510,2515,43640
|
|
20220222,1122,2515,2515,2510,2515,51274
|
|
20220222,1123,2515,2515,2510,2515,343868
|
|
20220222,1124,2515,2520,2515,2515,1651610
|
|
20220222,1125,2520,2520,2515,2515,130658
|
|
20220222,1126,2520,2520,2515,2520,18344
|
|
20220222,1127,2515,2520,2515,2520,16343
|
|
20220222,1128,2515,2520,2515,2515,42115
|
|
20220222,1129,2515,2525,2515,2525,3824865
|
|
20220222,1130,2520,2525,2520,2525,589146
|
|
20220222,1131,2525,2525,2520,2525,458660
|
|
20220222,1132,2525,2530,2525,2530,1885644
|
|
20220222,1133,2525,2530,2520,2525,1718480
|
|
20220222,1134,2525,2525,2520,2520,194698
|
|
20220222,1135,2525,2525,2520,2525,107983
|
|
20220222,1136,2525,2530,2520,2525,1498719
|
|
20220222,1137,2520,2530,2520,2530,317126
|
|
20220222,1138,2530,2535,2525,2535,2480637
|
|
20220222,1139,2535,2535,2525,2535,1441914
|
|
20220222,1140,2530,2535,2525,2530,1718034
|
|
20220222,1141,2530,2535,2525,2530,792184
|
|
20220222,1142,2530,2530,2525,2530,768415
|
|
20220222,1143,2525,2535,2525,2530,290341
|
|
20220222,1144,2530,2530,2525,2525,53562
|
|
20220222,1145,2525,2530,2525,2525,199684
|
|
20220222,1146,2525,2530,2520,2525,1512384
|
|
20220222,1147,2525,2525,2520,2525,94709
|
|
20220222,1148,2525,2525,2520,2525,463457
|
|
20220222,1149,2520,2525,2520,2525,116557
|
|
20220222,1150,2520,2525,2520,2525,53544
|
|
20220222,1151,2520,2525,2520,2520,123575
|
|
20220222,1152,2520,2525,2520,2520,54139
|
|
20220222,1153,2525,2530,2520,2525,834890
|
|
20220222,1154,2530,2530,2520,2525,619490
|
|
20220222,1155,2525,2530,2525,2525,124167
|
|
20220222,1156,2525,2525,2520,2520,12394
|
|
20220222,1157,2525,2530,2520,2530,666718
|
|
20220222,1158,2525,2530,2525,2530,41539
|
|
20220222,1159,2530,2530,2525,2525,404582
|
|
20220222,1200,2525,2530,2520,2525,454073
|
|
20220222,1201,2525,2530,2520,2530,57103
|
|
20220222,1202,2530,2530,2520,2525,184925
|
|
20220222,1203,2525,2525,2520,2525,137465
|
|
20220222,1204,2525,2530,2525,2525,34460
|
|
20220222,1205,2530,2530,2525,2525,79319
|
|
20220222,1206,2530,2530,2525,2525,18509
|
|
20220222,1207,2530,2530,2525,2525,43495
|
|
20220222,1208,2530,2530,2525,2530,1379034
|
|
20220222,1209,2525,2535,2525,2535,251681
|
|
20220222,1210,2535,2535,2525,2530,357939
|
|
20220222,1211,2525,2530,2525,2530,95910
|
|
20220222,1212,2530,2530,2525,2525,24561
|
|
20220222,1213,2525,2530,2525,2525,185407
|
|
20220222,1214,2530,2530,2525,2525,49282
|
|
20220222,1215,2530,2530,2525,2525,17093
|
|
20220222,1216,2525,2530,2525,2530,38701
|
|
20220222,1217,2530,2530,2525,2525,36976
|
|
20220222,1218,2530,2530,2525,2525,37032
|
|
20220222,1219,2525,2530,2525,2525,26090
|
|
20220222,1220,2525,2530,2525,2525,35033
|
|
20220222,1221,2525,2530,2520,2520,1311373
|
|
20220222,1222,2520,2530,2520,2525,877869
|
|
20220222,1223,2525,2525,2520,2525,57020
|
|
20220222,1224,2525,2525,2520,2520,205393
|
|
20220222,1225,2520,2525,2520,2520,1224887
|
|
20220222,1226,2520,2525,2515,2520,1500097
|
|
20220222,1227,2520,2520,2515,2520,240317
|
|
20220222,1228,2515,2525,2515,2520,385671
|
|
20220222,1229,2520,2525,2520,2520,74318
|
|
20220222,1230,2520,2525,2520,2520,56602
|
|
20220222,1231,2520,2525,2520,2520,65442
|
|
20220222,1232,2520,2525,2520,2525,54232
|
|
20220222,1233,2525,2530,2525,2525,693773
|
|
20220222,1234,2530,2530,2520,2520,147846
|
|
20220222,1235,2520,2530,2520,2530,128158
|
|
20220222,1236,2525,2530,2525,2525,14907
|
|
20220222,1237,2525,2530,2525,2525,33392
|
|
20220222,1238,2525,2530,2525,2525,36165
|
|
20220222,1239,2530,2530,2520,2525,329990
|
|
20220222,1240,2525,2525,2520,2525,311892
|
|
20220222,1241,2525,2525,2520,2525,232600
|
|
20220222,1242,2520,2525,2520,2520,920319
|
|
20220222,1243,2520,2520,2515,2515,174652
|
|
20220222,1244,2515,2520,2515,2515,59565
|
|
20220222,1245,2515,2520,2515,2520,129649
|
|
20220222,1246,2515,2520,2515,2515,87710
|
|
20220222,1247,2515,2520,2515,2515,25778
|
|
20220222,1248,2520,2520,2515,2520,131599
|
|
20220222,1249,2520,2525,2515,2520,695316
|
|
20220222,1250,2520,2525,2520,2520,92191
|
|
20220222,1251,2525,2525,2520,2525,51546
|
|
20220222,1252,2520,2525,2520,2520,31878
|
|
20220222,1253,2520,2525,2520,2525,80101
|
|
20220222,1254,2525,2525,2520,2525,121762
|
|
20220222,1255,2525,2525,2520,2525,271813
|
|
20220222,1256,2525,2525,2520,2525,98682
|
|
20220222,1257,2525,2530,2520,2525,1074246
|
|
20220222,1258,2525,2525,2520,2525,27194
|
|
20220222,1259,2525,2525,2520,2525,300286
|
|
20220222,1300,2525,2530,2525,2530,191658
|
|
20220222,1301,2530,2530,2520,2520,238856
|
|
20220222,1302,2520,2525,2520,2520,997959
|
|
20220222,1303,2520,2525,2520,2520,161433
|
|
20220222,1304,2525,2525,2520,2525,12385
|
|
20220222,1305,2525,2525,2515,2520,509750
|
|
20220222,1306,2520,2525,2520,2520,78952
|
|
20220222,1307,2520,2525,2515,2520,243293
|
|
20220222,1308,2520,2520,2515,2520,27116
|
|
20220222,1309,2520,2520,2515,2515,21596
|
|
20220222,1310,2520,2520,2515,2520,166116
|
|
20220222,1311,2515,2520,2515,2515,52127
|
|
20220222,1312,2520,2520,2515,2520,51901
|
|
20220222,1313,2515,2520,2515,2515,18014
|
|
20220222,1314,2515,2520,2515,2515,112099
|
|
20220222,1315,2515,2520,2515,2520,46728
|
|
20220222,1316,2520,2520,2515,2520,40583
|
|
20220222,1317,2515,2525,2515,2525,435234
|
|
20220222,1318,2525,2525,2520,2520,434586
|
|
20220222,1319,2520,2520,2515,2520,96341
|
|
20220222,1320,2520,2525,2515,2525,322194
|
|
20220222,1321,2525,2525,2520,2525,11235
|
|
20220222,1322,2525,2525,2520,2525,5932
|
|
20220222,1323,2520,2525,2520,2520,13830
|
|
20220222,1324,2520,2520,2515,2520,233853
|
|
20220222,1325,2515,2520,2515,2520,48783
|
|
20220222,1326,2515,2520,2515,2520,27749
|
|
20220222,1327,2520,2520,2515,2515,13190
|
|
20220222,1328,2520,2520,2515,2515,18450
|
|
20220222,1329,2515,2520,2515,2515,249474
|
|
20220222,1330,2515,2515,2510,2515,824733
|
|
20220222,1331,2515,2520,2510,2515,516315
|
|
20220222,1332,2515,2520,2515,2515,6157
|
|
20220222,1333,2520,2520,2515,2515,11651
|
|
20220222,1334,2520,2520,2515,2515,14687
|
|
20220222,1335,2515,2520,2515,2520,17692
|
|
20220222,1336,2515,2520,2515,2515,125514
|
|
20220222,1337,2520,2520,2515,2520,11632
|
|
20220222,1338,2520,2525,2515,2520,686240
|
|
20220222,1339,2520,2525,2520,2520,77019
|
|
20220222,1340,2520,2525,2520,2525,48722
|
|
20220222,1341,2525,2525,2520,2520,155192
|
|
20220222,1342,2520,2525,2520,2520,158502
|
|
20220222,1343,2520,2525,2520,2520,15656
|
|
20220222,1344,2520,2525,2520,2520,328849
|
|
20220222,1345,2520,2525,2520,2525,3834
|
|
20220222,1346,2520,2525,2520,2525,66734
|
|
20220222,1347,2525,2525,2520,2520,41857
|
|
20220222,1348,2525,2525,2520,2525,25660
|
|
20220222,1349,2525,2525,2520,2520,5398
|
|
20220222,1350,2520,2525,2520,2525,26564
|
|
20220222,1351,2525,2525,2520,2525,29043
|
|
20220222,1352,2525,2525,2520,2520,13040
|
|
20220222,1353,2520,2525,2520,2525,112150
|
|
20220222,1354,2525,2525,2520,2520,69972
|
|
20220222,1355,2525,2525,2520,2520,43842
|
|
20220222,1356,2525,2525,2520,2525,18790
|
|
20220222,1357,2520,2525,2520,2520,364105
|
|
20220222,1358,2520,2525,2520,2520,66944
|
|
20220222,1359,2520,2520,2515,2515,8396
|
|
20220222,1400,2515,2520,2515,2515,5416
|
|
20220222,1401,2515,2520,2515,2515,361490
|
|
20220222,1402,2515,2520,2515,2520,15116
|
|
20220222,1403,2520,2525,2520,2525,155334
|
|
20220222,1404,2520,2525,2520,2525,388172
|
|
20220222,1405,2520,2525,2520,2520,699555
|
|
20220222,1406,2525,2525,2520,2525,159052
|
|
20220222,1407,2525,2525,2520,2520,130968
|
|
20220222,1408,2520,2520,2515,2520,281327
|
|
20220222,1409,2520,2520,2515,2515,31018
|
|
20220222,1410,2515,2520,2515,2515,56213
|
|
20220222,1411,2520,2520,2515,2520,284197
|
|
20220222,1412,2520,2525,2515,2520,457909
|
|
20220222,1413,2525,2525,2515,2520,299244
|
|
20220222,1414,2520,2525,2520,2520,22335
|
|
20220222,1415,2520,2525,2520,2525,11162
|
|
20220222,1416,2525,2525,2520,2520,21696
|
|
20220222,1417,2520,2525,2515,2520,192963
|
|
20220222,1418,2520,2525,2520,2525,139776
|
|
20220222,1419,2525,2525,2515,2520,327604
|
|
20220222,1420,2520,2520,2515,2520,151447
|
|
20220222,1421,2520,2520,2515,2515,130498
|
|
20220222,1422,2520,2525,2520,2520,383074
|
|
20220222,1423,2520,2520,2515,2520,54225
|
|
20220222,1424,2520,2520,2515,2520,39300
|
|
20220222,1425,2520,2520,2515,2520,19628
|
|
20220222,1426,2520,2520,2500,2500,3869880
|
|
20220222,1427,2505,2505,2495,2495,2561050
|
|
20220222,1428,2495,2495,2485,2490,6859349
|
|
20220222,1429,2490,2495,2485,2490,1286754
|
|
20220222,1430,2495,2505,2490,2505,2315103
|
|
20220222,1431,2505,2515,2500,2510,1950716
|
|
20220222,1432,2510,2510,2500,2505,786549
|
|
20220222,1433,2505,2510,2500,2505,379293
|
|
20220222,1434,2505,2505,2500,2505,1096319
|
|
20220222,1435,2500,2505,2500,2500,1479205
|
|
20220222,1436,2500,2505,2495,2500,864282
|
|
20220222,1437,2505,2505,2495,2500,276212
|
|
20220222,1438,2505,2505,2500,2505,47254
|
|
20220222,1439,2505,2505,2500,2500,817727
|
|
20220222,1440,2505,2505,2500,2500,37683
|
|
20220222,1441,2500,2505,2500,2505,19966
|
|
20220222,1442,2505,2505,2500,2505,1691410
|
|
20220222,1443,2505,2510,2505,2510,438835
|
|
20220222,1444,2510,2510,2500,2505,503908
|
|
20220222,1445,2500,2505,2500,2505,302370
|
|
20220222,1446,2505,2505,2500,2500,51407
|
|
20220222,1447,2505,2510,2500,2505,525501
|
|
20220222,1448,2505,2510,2505,2505,399472
|
|
20220222,1449,2505,2510,2505,2510,658573
|
|
20220222,1450,2505,2510,2500,2505,104359
|
|
20220222,1451,2505,2510,2505,2505,427412
|
|
20220222,1452,2505,2510,2505,2510,386234
|
|
20220222,1453,2505,2510,2505,2510,291031
|
|
20220222,1454,2505,2510,2500,2505,337649
|
|
20220222,1455,2505,2510,2500,2500,301759
|
|
20220222,1456,2505,2505,2495,2495,2068789
|
|
20220222,1457,2495,2505,2495,2500,220265
|
|
20220222,1458,2500,2505,2495,2500,448937
|
|
20220222,1459,2500,2500,2495,2500,29747
|
|
20220222,1500,2500,2500,2495,2500,183331
|
|
20220222,1501,2500,2505,2495,2500,484160
|
|
20220222,1502,2500,2505,2500,2505,23022
|
|
20220222,1503,2505,2505,2500,2505,46403
|
|
20220222,1504,2500,2505,2500,2505,19421
|
|
20220222,1505,2505,2510,2500,2505,1104440
|
|
20220222,1506,2505,2510,2500,2505,314453
|
|
20220222,1507,2505,2505,2500,2505,114128
|
|
20220222,1508,2505,2505,2500,2505,59053
|
|
20220222,1509,2505,2505,2500,2505,1079348
|
|
20220222,1510,2505,2510,2500,2505,539133
|
|
20220222,1511,2510,2510,2500,2505,525371
|
|
20220222,1512,2505,2505,2500,2505,171090
|
|
20220222,1513,2505,2505,2500,2505,73308
|
|
20220222,1514,2505,2505,2500,2505,142216
|
|
20220222,1515,2500,2505,2500,2500,102311
|
|
20220222,1516,2505,2505,2500,2505,58920
|
|
20220222,1517,2500,2505,2500,2500,141556
|
|
20220222,1518,2505,2505,2500,2500,42278
|
|
20220222,1519,2505,2505,2500,2505,785587
|
|
20220222,1520,2505,2505,2500,2505,1924887
|
|
20220222,1530,2500,2500,2500,2500,4259941
|