383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220214,0901,20375,20425,20295,20420,541279
|
|
20220214,0902,20420,20465,20345,20380,418465
|
|
20220214,0903,20380,20410,20345,20385,206662
|
|
20220214,0904,20380,20430,20355,20430,152636
|
|
20220214,0905,20425,20455,20405,20425,201881
|
|
20220214,0906,20425,20465,20395,20460,121079
|
|
20220214,0907,20465,20500,20465,20465,155491
|
|
20220214,0908,20460,20470,20410,20430,98736
|
|
20220214,0909,20430,20480,20420,20450,62863
|
|
20220214,0910,20455,20490,20425,20445,78961
|
|
20220214,0911,20450,20460,20405,20415,73095
|
|
20220214,0912,20410,20435,20385,20405,88606
|
|
20220214,0913,20405,20410,20360,20365,100343
|
|
20220214,0914,20365,20400,20340,20350,64019
|
|
20220214,0915,20355,20355,20295,20300,180066
|
|
20220214,0916,20295,20335,20270,20290,121790
|
|
20220214,0917,20295,20310,20260,20260,123885
|
|
20220214,0918,20265,20280,20205,20265,181174
|
|
20220214,0919,20265,20265,20210,20210,104544
|
|
20220214,0920,20215,20260,20200,20235,119652
|
|
20220214,0921,20235,20235,20180,20180,125250
|
|
20220214,0922,20180,20205,20175,20195,91589
|
|
20220214,0923,20200,20210,20185,20210,86291
|
|
20220214,0924,20195,20225,20190,20210,82276
|
|
20220214,0925,20210,20235,20180,20220,70536
|
|
20220214,0926,20225,20250,20210,20225,92342
|
|
20220214,0927,20225,20230,20200,20210,57590
|
|
20220214,0928,20210,20215,20185,20195,70743
|
|
20220214,0929,20190,20195,20150,20155,190466
|
|
20220214,0930,20150,20170,20125,20165,132184
|
|
20220214,0931,20170,20170,20100,20115,230808
|
|
20220214,0932,20110,20115,20090,20090,143417
|
|
20220214,0933,20095,20100,20055,20060,169649
|
|
20220214,0934,20060,20100,20055,20060,90264
|
|
20220214,0935,20060,20060,20015,20025,147614
|
|
20220214,0936,20025,20030,20000,20025,192884
|
|
20220214,0937,20025,20060,20015,20040,83640
|
|
20220214,0938,20040,20045,20010,20015,62230
|
|
20220214,0939,20025,20025,19990,20020,144923
|
|
20220214,0940,20020,20060,20020,20045,124657
|
|
20220214,0941,20045,20090,20040,20080,88778
|
|
20220214,0942,20080,20105,20075,20095,110235
|
|
20220214,0943,20095,20145,20095,20140,162886
|
|
20220214,0944,20140,20170,20135,20145,184472
|
|
20220214,0945,20145,20170,20125,20135,202672
|
|
20220214,0946,20135,20155,20095,20095,74690
|
|
20220214,0947,20100,20145,20095,20145,80972
|
|
20220214,0948,20145,20165,20100,20130,84963
|
|
20220214,0949,20130,20205,20130,20190,137951
|
|
20220214,0950,20190,20200,20160,20160,90444
|
|
20220214,0951,20160,20170,20135,20165,48669
|
|
20220214,0952,20165,20200,20155,20180,84654
|
|
20220214,0953,20180,20200,20160,20200,96008
|
|
20220214,0954,20190,20225,20185,20210,83085
|
|
20220214,0955,20205,20230,20200,20220,124806
|
|
20220214,0956,20220,20240,20215,20220,91549
|
|
20220214,0957,20225,20255,20220,20225,84456
|
|
20220214,0958,20225,20230,20180,20190,61001
|
|
20220214,0959,20195,20240,20195,20235,38957
|
|
20220214,1000,20230,20250,20210,20210,56428
|
|
20220214,1001,20220,20235,20195,20230,53120
|
|
20220214,1002,20235,20235,20180,20185,65857
|
|
20220214,1003,20180,20180,20155,20165,121474
|
|
20220214,1004,20165,20190,20155,20175,21040
|
|
20220214,1005,20175,20225,20170,20220,31188
|
|
20220214,1006,20215,20230,20200,20225,58442
|
|
20220214,1007,20220,20225,20205,20225,44355
|
|
20220214,1008,20215,20215,20185,20195,47824
|
|
20220214,1009,20195,20210,20180,20180,22453
|
|
20220214,1010,20180,20180,20155,20165,62876
|
|
20220214,1011,20160,20170,20150,20150,46224
|
|
20220214,1012,20155,20165,20145,20160,39914
|
|
20220214,1013,20160,20215,20155,20200,68423
|
|
20220214,1014,20200,20210,20165,20190,20832
|
|
20220214,1015,20190,20210,20160,20160,19990
|
|
20220214,1016,20160,20180,20155,20165,11491
|
|
20220214,1017,20160,20205,20155,20175,36569
|
|
20220214,1018,20180,20185,20160,20165,8426
|
|
20220214,1019,20165,20170,20155,20165,12384
|
|
20220214,1020,20160,20160,20115,20130,74977
|
|
20220214,1021,20130,20150,20100,20105,65569
|
|
20220214,1022,20100,20155,20100,20155,21875
|
|
20220214,1023,20155,20180,20145,20175,20331
|
|
20220214,1024,20170,20185,20145,20150,36405
|
|
20220214,1025,20155,20170,20150,20165,10547
|
|
20220214,1026,20170,20170,20160,20160,22016
|
|
20220214,1027,20160,20180,20150,20150,19182
|
|
20220214,1028,20155,20155,20140,20150,14213
|
|
20220214,1029,20150,20160,20130,20130,47572
|
|
20220214,1030,20135,20140,20115,20125,23993
|
|
20220214,1031,20120,20120,20090,20100,49463
|
|
20220214,1032,20095,20110,20060,20060,99367
|
|
20220214,1033,20065,20095,20055,20085,32208
|
|
20220214,1034,20085,20105,20060,20085,46788
|
|
20220214,1035,20085,20085,20065,20080,20148
|
|
20220214,1036,20080,20080,20040,20045,81896
|
|
20220214,1037,20040,20070,20040,20065,110910
|
|
20220214,1038,20055,20065,20005,20005,140356
|
|
20220214,1039,20000,20000,19960,19980,328553
|
|
20220214,1040,19980,19985,19960,19965,77799
|
|
20220214,1041,19965,19985,19955,19975,77067
|
|
20220214,1042,19975,19975,19945,19945,191587
|
|
20220214,1043,19945,19945,19925,19940,146674
|
|
20220214,1044,19940,19950,19935,19935,38624
|
|
20220214,1045,19935,19940,19925,19935,36085
|
|
20220214,1046,19935,19935,19900,19910,108496
|
|
20220214,1047,19910,19935,19910,19935,31833
|
|
20220214,1048,19935,19960,19935,19940,124852
|
|
20220214,1049,19940,19940,19885,19885,235436
|
|
20220214,1050,19885,19920,19885,19910,123755
|
|
20220214,1051,19910,19940,19900,19930,38235
|
|
20220214,1052,19930,19940,19920,19920,55789
|
|
20220214,1053,19925,19945,19920,19925,43845
|
|
20220214,1054,19925,19925,19900,19910,73219
|
|
20220214,1055,19905,19930,19900,19915,96468
|
|
20220214,1056,19910,19915,19890,19895,105387
|
|
20220214,1057,19895,19925,19895,19925,79305
|
|
20220214,1058,19925,19960,19920,19960,139760
|
|
20220214,1059,19955,19955,19925,19925,73057
|
|
20220214,1100,19930,19940,19920,19940,16641
|
|
20220214,1101,19940,19940,19920,19930,40366
|
|
20220214,1102,19925,19925,19910,19920,20530
|
|
20220214,1103,19920,19940,19905,19910,46790
|
|
20220214,1104,19910,19910,19880,19885,82142
|
|
20220214,1105,19880,19900,19875,19890,89276
|
|
20220214,1106,19895,19905,19885,19895,27438
|
|
20220214,1107,19890,19910,19890,19905,10241
|
|
20220214,1108,19905,19920,19900,19915,41417
|
|
20220214,1109,19910,19940,19905,19935,33173
|
|
20220214,1110,19935,19935,19900,19910,55033
|
|
20220214,1111,19915,19930,19905,19920,7418
|
|
20220214,1112,19925,19925,19900,19920,30657
|
|
20220214,1113,19925,19935,19915,19925,35135
|
|
20220214,1114,19920,19945,19920,19940,45031
|
|
20220214,1115,19940,19965,19925,19955,125410
|
|
20220214,1116,19960,19960,19925,19930,24951
|
|
20220214,1117,19935,19945,19920,19930,54866
|
|
20220214,1118,19935,19955,19930,19930,15771
|
|
20220214,1119,19925,19945,19915,19935,12409
|
|
20220214,1120,19940,19950,19925,19930,54253
|
|
20220214,1121,19925,19930,19920,19925,31141
|
|
20220214,1122,19925,19935,19920,19920,46595
|
|
20220214,1123,19920,19925,19905,19905,31340
|
|
20220214,1124,19900,19910,19895,19895,37174
|
|
20220214,1125,19895,19915,19895,19905,30735
|
|
20220214,1126,19910,19910,19890,19905,27231
|
|
20220214,1127,19905,19910,19900,19910,8347
|
|
20220214,1128,19910,19910,19885,19895,71366
|
|
20220214,1129,19890,19905,19880,19885,65569
|
|
20220214,1130,19880,19895,19880,19895,7711
|
|
20220214,1131,19900,19930,19895,19930,60094
|
|
20220214,1132,19930,19960,19925,19950,86424
|
|
20220214,1133,19945,19945,19920,19930,16878
|
|
20220214,1134,19925,19960,19920,19950,61515
|
|
20220214,1135,19950,19950,19925,19935,27899
|
|
20220214,1136,19940,19950,19920,19925,31265
|
|
20220214,1137,19920,19925,19915,19920,33181
|
|
20220214,1138,19915,19925,19910,19925,32602
|
|
20220214,1139,19920,19940,19920,19930,16992
|
|
20220214,1140,19930,19950,19925,19935,15332
|
|
20220214,1141,19935,19955,19930,19940,16644
|
|
20220214,1142,19950,19960,19945,19955,16090
|
|
20220214,1143,19960,19985,19950,19980,58144
|
|
20220214,1144,19975,19985,19965,19975,45551
|
|
20220214,1145,19970,19990,19970,19990,48547
|
|
20220214,1146,19990,20020,19990,20005,120801
|
|
20220214,1147,20010,20035,20005,20015,97264
|
|
20220214,1148,20015,20025,20010,20020,36938
|
|
20220214,1149,20025,20030,20015,20020,42834
|
|
20220214,1150,20025,20050,20025,20040,105900
|
|
20220214,1151,20040,20040,20025,20035,41044
|
|
20220214,1152,20035,20085,20035,20080,77300
|
|
20220214,1153,20080,20085,20050,20055,33975
|
|
20220214,1154,20060,20070,20040,20045,43999
|
|
20220214,1155,20045,20055,20040,20055,22438
|
|
20220214,1156,20050,20085,20045,20085,57310
|
|
20220214,1157,20080,20095,20070,20085,54242
|
|
20220214,1158,20090,20090,20065,20080,56682
|
|
20220214,1159,20080,20090,20075,20075,30178
|
|
20220214,1200,20080,20090,20075,20080,10377
|
|
20220214,1201,20080,20085,20065,20070,23348
|
|
20220214,1202,20070,20120,20070,20100,139169
|
|
20220214,1203,20100,20120,20100,20115,32106
|
|
20220214,1204,20120,20125,20110,20120,48626
|
|
20220214,1205,20115,20125,20110,20125,37729
|
|
20220214,1206,20125,20130,20100,20100,36778
|
|
20220214,1207,20100,20105,20085,20085,69533
|
|
20220214,1208,20090,20095,20070,20070,18624
|
|
20220214,1209,20070,20075,20060,20065,40489
|
|
20220214,1210,20060,20060,20035,20040,41820
|
|
20220214,1211,20040,20055,20035,20045,36987
|
|
20220214,1212,20050,20080,20050,20075,18154
|
|
20220214,1213,20075,20095,20075,20095,36842
|
|
20220214,1214,20095,20100,20090,20095,13223
|
|
20220214,1215,20095,20105,20085,20090,24394
|
|
20220214,1216,20095,20100,20090,20090,5353
|
|
20220214,1217,20090,20125,20090,20120,36641
|
|
20220214,1218,20125,20150,20125,20145,136669
|
|
20220214,1219,20145,20170,20140,20165,150426
|
|
20220214,1220,20165,20180,20160,20175,40175
|
|
20220214,1221,20180,20190,20175,20190,56540
|
|
20220214,1222,20195,20195,20170,20170,45345
|
|
20220214,1223,20170,20180,20155,20175,77818
|
|
20220214,1224,20170,20175,20155,20155,44222
|
|
20220214,1225,20155,20155,20140,20140,16667
|
|
20220214,1226,20140,20140,20130,20140,16525
|
|
20220214,1227,20140,20145,20120,20125,23406
|
|
20220214,1228,20130,20140,20130,20140,24844
|
|
20220214,1229,20140,20160,20135,20155,35116
|
|
20220214,1230,20155,20165,20145,20160,11719
|
|
20220214,1231,20160,20175,20155,20170,46956
|
|
20220214,1232,20175,20195,20165,20165,53731
|
|
20220214,1233,20160,20175,20150,20160,14513
|
|
20220214,1234,20160,20180,20155,20180,15711
|
|
20220214,1235,20180,20185,20170,20180,38302
|
|
20220214,1236,20180,20190,20170,20180,25727
|
|
20220214,1237,20175,20200,20175,20180,67047
|
|
20220214,1238,20180,20195,20180,20185,4853
|
|
20220214,1239,20185,20195,20170,20190,18266
|
|
20220214,1240,20190,20200,20185,20195,56948
|
|
20220214,1241,20190,20190,20175,20180,8486
|
|
20220214,1242,20180,20180,20160,20160,10360
|
|
20220214,1243,20165,20170,20140,20140,32006
|
|
20220214,1244,20145,20155,20135,20150,29372
|
|
20220214,1245,20145,20150,20125,20140,33466
|
|
20220214,1246,20135,20140,20120,20130,58171
|
|
20220214,1247,20130,20150,20125,20145,12294
|
|
20220214,1248,20150,20150,20125,20130,6241
|
|
20220214,1249,20130,20130,20090,20100,75411
|
|
20220214,1250,20100,20115,20095,20110,22119
|
|
20220214,1251,20105,20110,20100,20100,7769
|
|
20220214,1252,20100,20125,20095,20125,29645
|
|
20220214,1253,20120,20140,20120,20130,42260
|
|
20220214,1254,20130,20130,20110,20115,10027
|
|
20220214,1255,20115,20125,20100,20120,8102
|
|
20220214,1256,20125,20140,20120,20140,22375
|
|
20220214,1257,20140,20140,20110,20125,12853
|
|
20220214,1258,20125,20125,20100,20105,12998
|
|
20220214,1259,20110,20130,20100,20130,16856
|
|
20220214,1300,20130,20140,20120,20140,31647
|
|
20220214,1301,20140,20140,20120,20135,11483
|
|
20220214,1302,20130,20140,20125,20140,11313
|
|
20220214,1303,20145,20150,20140,20150,20432
|
|
20220214,1304,20150,20165,20140,20155,63435
|
|
20220214,1305,20160,20160,20130,20135,27723
|
|
20220214,1306,20135,20135,20110,20115,13849
|
|
20220214,1307,20110,20120,20100,20115,15873
|
|
20220214,1308,20115,20115,20100,20100,38777
|
|
20220214,1309,20100,20110,20095,20110,17266
|
|
20220214,1310,20115,20115,20100,20110,9957
|
|
20220214,1311,20110,20110,20100,20100,14288
|
|
20220214,1312,20095,20105,20070,20100,33640
|
|
20220214,1313,20100,20115,20075,20075,34177
|
|
20220214,1314,20070,20085,20070,20075,15877
|
|
20220214,1315,20080,20090,20080,20085,11169
|
|
20220214,1316,20090,20115,20090,20110,47570
|
|
20220214,1317,20110,20115,20095,20095,20085
|
|
20220214,1318,20095,20110,20095,20100,7201
|
|
20220214,1319,20105,20115,20100,20100,16645
|
|
20220214,1320,20100,20100,20070,20070,42027
|
|
20220214,1321,20075,20090,20070,20090,18637
|
|
20220214,1322,20090,20090,20075,20080,6668
|
|
20220214,1323,20080,20095,20080,20085,25619
|
|
20220214,1324,20085,20095,20080,20080,14619
|
|
20220214,1325,20085,20100,20085,20090,6544
|
|
20220214,1326,20090,20090,20070,20070,14800
|
|
20220214,1327,20065,20080,20065,20080,4349
|
|
20220214,1328,20080,20110,20075,20110,36763
|
|
20220214,1329,20105,20110,20100,20110,4960
|
|
20220214,1330,20110,20125,20110,20120,14712
|
|
20220214,1331,20115,20150,20115,20150,43282
|
|
20220214,1332,20155,20170,20150,20155,43364
|
|
20220214,1333,20155,20165,20155,20160,20068
|
|
20220214,1334,20165,20165,20150,20150,38493
|
|
20220214,1335,20150,20155,20130,20135,30053
|
|
20220214,1336,20140,20140,20125,20135,17981
|
|
20220214,1337,20130,20130,20100,20115,31085
|
|
20220214,1338,20105,20125,20095,20115,19048
|
|
20220214,1339,20120,20120,20090,20095,21939
|
|
20220214,1340,20090,20100,20090,20100,21783
|
|
20220214,1341,20095,20100,20070,20085,57661
|
|
20220214,1342,20080,20110,20080,20105,15081
|
|
20220214,1343,20110,20110,20100,20105,5202
|
|
20220214,1344,20100,20125,20100,20125,22043
|
|
20220214,1345,20130,20140,20120,20135,35086
|
|
20220214,1346,20140,20140,20130,20135,17586
|
|
20220214,1347,20140,20145,20125,20140,33704
|
|
20220214,1348,20145,20170,20145,20170,65648
|
|
20220214,1349,20165,20190,20165,20180,93162
|
|
20220214,1350,20175,20180,20160,20165,24808
|
|
20220214,1351,20160,20170,20150,20165,14479
|
|
20220214,1352,20170,20175,20155,20155,30927
|
|
20220214,1353,20160,20160,20135,20140,19089
|
|
20220214,1354,20140,20155,20130,20155,16303
|
|
20220214,1355,20155,20165,20150,20160,5780
|
|
20220214,1356,20165,20185,20165,20185,18901
|
|
20220214,1357,20180,20185,20165,20175,35029
|
|
20220214,1358,20175,20185,20170,20175,3007
|
|
20220214,1359,20175,20185,20175,20185,15935
|
|
20220214,1400,20185,20185,20165,20185,41889
|
|
20220214,1401,20180,20185,20165,20170,21168
|
|
20220214,1402,20175,20235,20175,20225,137166
|
|
20220214,1403,20220,20220,20195,20195,84889
|
|
20220214,1404,20195,20205,20180,20205,36490
|
|
20220214,1405,20200,20210,20200,20205,11766
|
|
20220214,1406,20210,20215,20195,20200,40772
|
|
20220214,1407,20200,20200,20180,20185,19067
|
|
20220214,1408,20190,20190,20180,20185,25558
|
|
20220214,1409,20185,20190,20165,20175,17772
|
|
20220214,1410,20170,20190,20170,20170,33287
|
|
20220214,1411,20175,20185,20165,20180,26797
|
|
20220214,1412,20180,20200,20180,20195,23241
|
|
20220214,1413,20195,20195,20175,20180,14057
|
|
20220214,1414,20180,20195,20165,20195,18465
|
|
20220214,1415,20195,20200,20185,20185,21247
|
|
20220214,1416,20190,20210,20175,20195,100979
|
|
20220214,1417,20195,20225,20195,20225,55244
|
|
20220214,1418,20225,20240,20190,20195,62665
|
|
20220214,1419,20195,20210,20190,20210,6469
|
|
20220214,1420,20215,20230,20210,20225,31314
|
|
20220214,1421,20220,20230,20215,20220,15892
|
|
20220214,1422,20225,20225,20215,20215,11431
|
|
20220214,1423,20215,20220,20200,20215,14854
|
|
20220214,1424,20215,20220,20205,20205,11013
|
|
20220214,1425,20210,20215,20200,20200,8223
|
|
20220214,1426,20205,20245,20205,20240,114865
|
|
20220214,1427,20245,20245,20220,20225,63765
|
|
20220214,1428,20225,20250,20220,20225,44664
|
|
20220214,1429,20225,20240,20210,20215,38522
|
|
20220214,1430,20210,20215,20205,20210,10125
|
|
20220214,1431,20215,20220,20210,20210,18855
|
|
20220214,1432,20215,20215,20195,20200,24337
|
|
20220214,1433,20200,20205,20180,20185,22749
|
|
20220214,1434,20180,20195,20175,20180,67118
|
|
20220214,1435,20180,20185,20145,20155,58064
|
|
20220214,1436,20160,20160,20140,20140,50367
|
|
20220214,1437,20140,20165,20140,20150,11758
|
|
20220214,1438,20150,20155,20090,20115,77180
|
|
20220214,1439,20120,20125,20105,20115,71195
|
|
20220214,1440,20115,20135,20115,20120,16839
|
|
20220214,1441,20115,20135,20110,20125,39484
|
|
20220214,1442,20120,20130,20115,20130,7982
|
|
20220214,1443,20130,20140,20125,20135,23656
|
|
20220214,1444,20140,20150,20120,20130,12455
|
|
20220214,1445,20135,20135,20115,20115,12990
|
|
20220214,1446,20120,20130,20115,20130,22128
|
|
20220214,1447,20135,20145,20125,20135,14220
|
|
20220214,1448,20135,20145,20120,20135,15670
|
|
20220214,1449,20135,20140,20115,20115,12424
|
|
20220214,1450,20120,20135,20110,20135,9081
|
|
20220214,1451,20130,20130,20110,20115,9603
|
|
20220214,1452,20115,20120,20090,20110,35790
|
|
20220214,1453,20110,20130,20105,20125,66825
|
|
20220214,1454,20125,20130,20115,20125,24632
|
|
20220214,1455,20125,20135,20120,20135,19717
|
|
20220214,1456,20135,20135,20115,20125,55893
|
|
20220214,1457,20125,20135,20120,20125,19848
|
|
20220214,1458,20125,20130,20110,20115,34292
|
|
20220214,1459,20115,20125,20100,20120,41410
|
|
20220214,1500,20115,20125,20105,20115,31494
|
|
20220214,1501,20115,20125,20100,20115,33663
|
|
20220214,1502,20125,20130,20115,20125,83922
|
|
20220214,1503,20125,20140,20125,20135,33654
|
|
20220214,1504,20135,20175,20135,20155,80230
|
|
20220214,1505,20155,20155,20135,20145,10573
|
|
20220214,1506,20140,20150,20120,20125,22341
|
|
20220214,1507,20120,20125,20115,20125,22002
|
|
20220214,1508,20125,20125,20115,20115,3072
|
|
20220214,1509,20115,20120,20105,20110,36516
|
|
20220214,1510,20110,20115,20100,20110,40130
|
|
20220214,1511,20110,20130,20100,20125,81808
|
|
20220214,1512,20125,20145,20115,20145,28666
|
|
20220214,1513,20145,20155,20140,20145,22646
|
|
20220214,1514,20145,20145,20130,20130,35461
|
|
20220214,1515,20135,20145,20135,20145,12805
|
|
20220214,1516,20145,20145,20135,20135,19345
|
|
20220214,1517,20135,20145,20130,20130,6727
|
|
20220214,1518,20140,20145,20125,20135,25060
|
|
20220214,1519,20135,20135,20125,20135,17836
|
|
20220214,1520,20135,20150,20130,20150,134301
|
|
20220214,1530,20165,20165,20165,20165,252387
|