383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220211,0901,2445,2455,2440,2450,9038095
|
|
20220211,0902,2450,2455,2440,2445,4976256
|
|
20220211,0903,2445,2455,2440,2455,3638503
|
|
20220211,0904,2455,2455,2450,2455,979928
|
|
20220211,0905,2455,2460,2450,2455,2816687
|
|
20220211,0906,2460,2460,2450,2455,1336446
|
|
20220211,0907,2450,2460,2445,2455,2259036
|
|
20220211,0908,2455,2460,2445,2445,1585230
|
|
20220211,0909,2450,2450,2440,2440,3061569
|
|
20220211,0910,2440,2450,2440,2440,918858
|
|
20220211,0911,2445,2445,2425,2435,5960932
|
|
20220211,0912,2440,2445,2435,2445,1226848
|
|
20220211,0913,2440,2450,2440,2445,694995
|
|
20220211,0914,2450,2455,2445,2455,1725013
|
|
20220211,0915,2450,2455,2445,2450,1508428
|
|
20220211,0916,2450,2455,2445,2450,499801
|
|
20220211,0917,2455,2455,2450,2450,118272
|
|
20220211,0918,2455,2460,2450,2460,2709887
|
|
20220211,0919,2455,2460,2450,2455,1082860
|
|
20220211,0920,2455,2465,2450,2465,3940963
|
|
20220211,0921,2460,2465,2455,2460,1969060
|
|
20220211,0922,2455,2460,2455,2455,786609
|
|
20220211,0923,2450,2460,2450,2460,629716
|
|
20220211,0924,2460,2460,2455,2460,485737
|
|
20220211,0925,2460,2465,2455,2460,1478369
|
|
20220211,0926,2465,2465,2455,2460,1088343
|
|
20220211,0927,2460,2465,2455,2455,995085
|
|
20220211,0928,2455,2460,2450,2455,562541
|
|
20220211,0929,2460,2460,2455,2455,547425
|
|
20220211,0930,2455,2455,2450,2450,225478
|
|
20220211,0931,2450,2460,2450,2455,534179
|
|
20220211,0932,2455,2460,2450,2460,197509
|
|
20220211,0933,2460,2465,2460,2460,1322283
|
|
20220211,0934,2460,2465,2455,2460,1515624
|
|
20220211,0935,2460,2460,2455,2455,118358
|
|
20220211,0936,2455,2460,2450,2455,703325
|
|
20220211,0937,2455,2460,2450,2455,183953
|
|
20220211,0938,2460,2460,2450,2455,101469
|
|
20220211,0939,2455,2465,2455,2460,1058972
|
|
20220211,0940,2465,2465,2455,2460,316702
|
|
20220211,0941,2460,2460,2455,2460,302711
|
|
20220211,0942,2455,2460,2450,2450,1150831
|
|
20220211,0943,2450,2455,2450,2450,1900466
|
|
20220211,0944,2450,2455,2450,2450,191330
|
|
20220211,0945,2450,2460,2450,2460,704779
|
|
20220211,0946,2460,2460,2455,2460,132616
|
|
20220211,0947,2455,2460,2455,2455,127646
|
|
20220211,0948,2455,2455,2450,2450,14850
|
|
20220211,0949,2450,2455,2445,2445,1316397
|
|
20220211,0950,2450,2450,2445,2450,388762
|
|
20220211,0951,2450,2455,2445,2450,259821
|
|
20220211,0952,2450,2450,2445,2450,414877
|
|
20220211,0953,2450,2455,2445,2450,248929
|
|
20220211,0954,2450,2455,2450,2455,175439
|
|
20220211,0955,2455,2460,2450,2460,1290406
|
|
20220211,0956,2460,2460,2455,2460,95741
|
|
20220211,0957,2460,2460,2455,2460,62590
|
|
20220211,0958,2455,2460,2450,2455,1920553
|
|
20220211,0959,2455,2455,2450,2455,68861
|
|
20220211,1000,2455,2455,2445,2450,786126
|
|
20220211,1001,2450,2455,2445,2450,1105272
|
|
20220211,1002,2450,2450,2445,2445,136311
|
|
20220211,1003,2445,2450,2445,2450,572044
|
|
20220211,1004,2445,2445,2440,2445,1533376
|
|
20220211,1005,2445,2445,2435,2440,2513192
|
|
20220211,1006,2440,2445,2440,2445,399408
|
|
20220211,1007,2445,2450,2440,2445,901647
|
|
20220211,1008,2445,2445,2440,2445,65111
|
|
20220211,1009,2445,2445,2440,2440,99012
|
|
20220211,1010,2440,2445,2440,2445,488547
|
|
20220211,1011,2445,2450,2440,2440,1551709
|
|
20220211,1012,2440,2445,2435,2445,1278963
|
|
20220211,1013,2440,2445,2435,2445,1535607
|
|
20220211,1014,2445,2445,2440,2440,23725
|
|
20220211,1015,2445,2445,2435,2440,552192
|
|
20220211,1016,2440,2445,2435,2440,867622
|
|
20220211,1017,2440,2440,2430,2435,2320348
|
|
20220211,1018,2435,2435,2430,2430,1222287
|
|
20220211,1019,2430,2435,2430,2430,2516674
|
|
20220211,1020,2430,2435,2430,2435,532291
|
|
20220211,1021,2435,2435,2430,2435,24883
|
|
20220211,1022,2435,2435,2430,2435,71433
|
|
20220211,1023,2435,2435,2430,2430,381356
|
|
20220211,1024,2435,2435,2430,2435,186085
|
|
20220211,1025,2435,2440,2435,2440,1024029
|
|
20220211,1026,2440,2440,2435,2440,322670
|
|
20220211,1027,2435,2435,2430,2435,421733
|
|
20220211,1028,2435,2435,2430,2430,60686
|
|
20220211,1029,2430,2435,2430,2435,390012
|
|
20220211,1030,2435,2440,2430,2440,382649
|
|
20220211,1031,2440,2440,2435,2440,112819
|
|
20220211,1032,2435,2440,2435,2440,67521
|
|
20220211,1033,2440,2440,2435,2435,653986
|
|
20220211,1034,2435,2435,2425,2430,2882854
|
|
20220211,1035,2430,2430,2425,2430,419681
|
|
20220211,1036,2430,2430,2420,2425,2772944
|
|
20220211,1037,2425,2425,2420,2425,334185
|
|
20220211,1038,2425,2425,2420,2425,681990
|
|
20220211,1039,2425,2430,2420,2430,943812
|
|
20220211,1040,2425,2430,2420,2420,782186
|
|
20220211,1041,2425,2425,2420,2425,164033
|
|
20220211,1042,2425,2425,2420,2425,187702
|
|
20220211,1043,2425,2425,2420,2425,73106
|
|
20220211,1044,2425,2425,2420,2420,3355360
|
|
20220211,1045,2420,2425,2420,2425,671427
|
|
20220211,1046,2425,2430,2425,2425,670852
|
|
20220211,1047,2425,2430,2425,2425,573510
|
|
20220211,1048,2425,2430,2425,2430,149674
|
|
20220211,1049,2430,2430,2420,2425,364411
|
|
20220211,1050,2425,2430,2420,2425,203905
|
|
20220211,1051,2425,2425,2420,2425,300964
|
|
20220211,1052,2425,2425,2420,2425,34450
|
|
20220211,1053,2420,2425,2420,2420,802435
|
|
20220211,1054,2420,2420,2415,2420,74455
|
|
20220211,1055,2420,2420,2415,2420,342639
|
|
20220211,1056,2420,2425,2415,2420,1230272
|
|
20220211,1057,2425,2430,2420,2430,576447
|
|
20220211,1058,2430,2430,2425,2430,120891
|
|
20220211,1059,2430,2430,2425,2430,131768
|
|
20220211,1100,2430,2430,2425,2430,17325
|
|
20220211,1101,2430,2430,2425,2430,1647655
|
|
20220211,1102,2430,2430,2425,2430,62907
|
|
20220211,1103,2425,2430,2425,2430,49860
|
|
20220211,1104,2430,2435,2425,2435,1132326
|
|
20220211,1105,2430,2430,2425,2430,184484
|
|
20220211,1106,2430,2430,2425,2425,77019
|
|
20220211,1107,2425,2430,2425,2430,62219
|
|
20220211,1108,2430,2430,2425,2430,145974
|
|
20220211,1109,2425,2435,2425,2435,106925
|
|
20220211,1110,2435,2435,2430,2435,91476
|
|
20220211,1111,2430,2440,2430,2435,964628
|
|
20220211,1112,2440,2440,2435,2435,392519
|
|
20220211,1113,2435,2435,2430,2430,28746
|
|
20220211,1114,2430,2435,2430,2435,6195
|
|
20220211,1115,2435,2435,2430,2435,16251
|
|
20220211,1116,2435,2435,2425,2430,490453
|
|
20220211,1117,2425,2430,2425,2430,30772
|
|
20220211,1118,2430,2430,2425,2430,16378
|
|
20220211,1119,2425,2435,2425,2435,213908
|
|
20220211,1120,2430,2435,2430,2430,95980
|
|
20220211,1121,2430,2435,2430,2430,105408
|
|
20220211,1122,2435,2435,2430,2435,12351
|
|
20220211,1123,2435,2435,2430,2435,64489
|
|
20220211,1124,2435,2435,2430,2435,322694
|
|
20220211,1125,2430,2435,2430,2435,124998
|
|
20220211,1126,2435,2435,2430,2435,41185
|
|
20220211,1127,2430,2435,2430,2430,45490
|
|
20220211,1128,2435,2435,2430,2435,11289
|
|
20220211,1129,2430,2435,2425,2430,199615
|
|
20220211,1130,2430,2435,2425,2430,111151
|
|
20220211,1131,2430,2430,2430,2430,43706
|
|
20220211,1132,2430,2435,2430,2430,55506
|
|
20220211,1133,2425,2430,2425,2430,87188
|
|
20220211,1134,2430,2430,2425,2430,28745
|
|
20220211,1135,2430,2430,2425,2430,14302
|
|
20220211,1136,2430,2435,2425,2430,58437
|
|
20220211,1137,2430,2430,2425,2430,661
|
|
20220211,1138,2430,2430,2425,2425,56855
|
|
20220211,1139,2425,2430,2425,2430,22353
|
|
20220211,1140,2430,2430,2425,2425,1111126
|
|
20220211,1141,2425,2425,2420,2425,228998
|
|
20220211,1142,2425,2430,2425,2425,94558
|
|
20220211,1143,2425,2430,2425,2425,21064
|
|
20220211,1144,2425,2425,2420,2420,174082
|
|
20220211,1145,2420,2425,2415,2420,2239195
|
|
20220211,1146,2420,2420,2415,2420,793586
|
|
20220211,1147,2420,2425,2415,2425,930013
|
|
20220211,1148,2425,2425,2415,2420,142849
|
|
20220211,1149,2415,2420,2415,2420,67668
|
|
20220211,1150,2415,2420,2415,2415,237633
|
|
20220211,1151,2420,2420,2415,2420,45652
|
|
20220211,1152,2420,2420,2415,2415,1024126
|
|
20220211,1153,2415,2420,2410,2415,1910839
|
|
20220211,1154,2415,2415,2410,2410,202352
|
|
20220211,1155,2415,2415,2410,2415,48906
|
|
20220211,1156,2415,2415,2410,2415,1868887
|
|
20220211,1157,2410,2415,2410,2415,138939
|
|
20220211,1158,2415,2415,2405,2410,2612700
|
|
20220211,1159,2410,2410,2405,2410,182223
|
|
20220211,1200,2410,2415,2405,2410,497636
|
|
20220211,1201,2410,2415,2405,2410,222653
|
|
20220211,1202,2415,2415,2410,2415,124212
|
|
20220211,1203,2415,2415,2410,2415,23979
|
|
20220211,1204,2415,2415,2415,2415,46077
|
|
20220211,1205,2415,2415,2410,2415,42424
|
|
20220211,1206,2415,2415,2410,2415,31487
|
|
20220211,1207,2415,2420,2415,2420,503793
|
|
20220211,1208,2420,2420,2415,2420,100425
|
|
20220211,1209,2415,2420,2415,2415,29537
|
|
20220211,1210,2420,2420,2415,2415,895868
|
|
20220211,1211,2415,2420,2415,2415,504452
|
|
20220211,1212,2415,2420,2415,2415,123315
|
|
20220211,1213,2415,2415,2410,2415,96099
|
|
20220211,1214,2415,2415,2410,2415,8475
|
|
20220211,1215,2410,2415,2410,2415,653076
|
|
20220211,1216,2415,2415,2410,2410,1044339
|
|
20220211,1217,2410,2415,2405,2415,324919
|
|
20220211,1218,2415,2415,2415,2415,12576
|
|
20220211,1219,2415,2415,2410,2410,7203
|
|
20220211,1220,2410,2415,2410,2415,14301
|
|
20220211,1221,2415,2415,2405,2410,548666
|
|
20220211,1222,2410,2415,2410,2410,462010
|
|
20220211,1223,2410,2415,2410,2410,93879
|
|
20220211,1224,2410,2415,2410,2410,11579
|
|
20220211,1225,2415,2415,2410,2415,400291
|
|
20220211,1226,2415,2415,2415,2415,60370
|
|
20220211,1227,2415,2415,2410,2415,32003
|
|
20220211,1228,2415,2415,2410,2415,30295
|
|
20220211,1229,2410,2415,2410,2415,36100
|
|
20220211,1230,2415,2415,2410,2415,26887
|
|
20220211,1231,2410,2415,2410,2415,970259
|
|
20220211,1232,2415,2415,2410,2410,1362367
|
|
20220211,1233,2415,2415,2405,2410,471577
|
|
20220211,1234,2405,2415,2405,2415,404165
|
|
20220211,1235,2410,2415,2410,2415,10329
|
|
20220211,1236,2415,2420,2415,2420,821397
|
|
20220211,1237,2415,2420,2415,2420,327364
|
|
20220211,1238,2420,2420,2415,2415,345512
|
|
20220211,1239,2415,2415,2415,2415,164641
|
|
20220211,1240,2415,2420,2415,2415,46047
|
|
20220211,1241,2415,2420,2415,2420,11761
|
|
20220211,1242,2415,2420,2415,2415,88695
|
|
20220211,1243,2415,2415,2410,2415,98888
|
|
20220211,1244,2415,2415,2415,2415,57434
|
|
20220211,1245,2415,2420,2415,2420,10951
|
|
20220211,1246,2420,2420,2410,2415,177245
|
|
20220211,1247,2415,2420,2415,2420,110110
|
|
20220211,1248,2415,2420,2415,2420,13827
|
|
20220211,1249,2420,2420,2415,2415,194440
|
|
20220211,1250,2415,2415,2415,2415,96143
|
|
20220211,1251,2415,2415,2415,2415,637531
|
|
20220211,1252,2415,2415,2410,2415,23362
|
|
20220211,1253,2415,2415,2410,2410,91557
|
|
20220211,1254,2415,2420,2410,2420,183435
|
|
20220211,1255,2420,2420,2415,2420,2528
|
|
20220211,1256,2420,2420,2420,2420,10096
|
|
20220211,1257,2420,2420,2420,2420,5728
|
|
20220211,1258,2420,2420,2415,2420,101506
|
|
20220211,1259,2420,2420,2415,2420,56438
|
|
20220211,1300,2420,2420,2415,2415,906019
|
|
20220211,1301,2415,2420,2415,2415,76800
|
|
20220211,1302,2415,2420,2410,2410,34806
|
|
20220211,1303,2415,2415,2415,2415,634379
|
|
20220211,1304,2415,2415,2415,2415,412441
|
|
20220211,1305,2415,2415,2410,2415,129331
|
|
20220211,1306,2415,2420,2415,2415,69234
|
|
20220211,1307,2415,2420,2415,2420,126661
|
|
20220211,1308,2420,2420,2415,2415,58425
|
|
20220211,1309,2420,2420,2415,2420,38819
|
|
20220211,1310,2420,2420,2420,2420,2106
|
|
20220211,1311,2420,2425,2420,2425,1555040
|
|
20220211,1312,2425,2425,2420,2420,171025
|
|
20220211,1313,2420,2425,2415,2425,204582
|
|
20220211,1314,2425,2425,2420,2425,314386
|
|
20220211,1315,2425,2425,2420,2425,1098527
|
|
20220211,1316,2425,2430,2425,2430,322436
|
|
20220211,1317,2430,2430,2425,2430,56243
|
|
20220211,1318,2430,2430,2425,2430,133244
|
|
20220211,1319,2425,2430,2425,2425,392998
|
|
20220211,1320,2425,2430,2425,2425,364666
|
|
20220211,1321,2430,2430,2425,2430,83994
|
|
20220211,1322,2425,2430,2425,2425,501514
|
|
20220211,1323,2425,2425,2420,2425,74180
|
|
20220211,1324,2425,2425,2420,2425,14598
|
|
20220211,1325,2425,2425,2420,2425,22657
|
|
20220211,1326,2425,2425,2420,2420,5917
|
|
20220211,1327,2425,2425,2425,2425,15431
|
|
20220211,1328,2420,2425,2420,2420,2195202
|
|
20220211,1329,2420,2425,2415,2420,260470
|
|
20220211,1330,2420,2425,2420,2425,71828
|
|
20220211,1331,2420,2425,2420,2420,1676
|
|
20220211,1332,2420,2425,2420,2425,442905
|
|
20220211,1333,2425,2425,2425,2425,1367796
|
|
20220211,1334,2425,2430,2425,2430,277667
|
|
20220211,1335,2425,2430,2425,2425,29985
|
|
20220211,1336,2430,2430,2425,2430,103905
|
|
20220211,1337,2430,2430,2425,2425,171409
|
|
20220211,1338,2430,2430,2425,2425,895704
|
|
20220211,1339,2425,2425,2420,2425,84694
|
|
20220211,1340,2425,2430,2420,2425,240290
|
|
20220211,1341,2430,2430,2425,2425,14219
|
|
20220211,1342,2425,2430,2425,2430,1937021
|
|
20220211,1343,2430,2430,2425,2430,823483
|
|
20220211,1344,2430,2435,2425,2435,250364
|
|
20220211,1345,2435,2435,2430,2435,209962
|
|
20220211,1346,2430,2430,2430,2430,179494
|
|
20220211,1347,2430,2430,2425,2430,96851
|
|
20220211,1348,2430,2435,2430,2430,353212
|
|
20220211,1349,2430,2435,2425,2430,294860
|
|
20220211,1350,2430,2435,2430,2435,51866
|
|
20220211,1351,2435,2435,2430,2435,44319
|
|
20220211,1352,2435,2435,2430,2435,473328
|
|
20220211,1353,2435,2435,2430,2435,221971
|
|
20220211,1354,2435,2435,2430,2435,221984
|
|
20220211,1355,2435,2435,2430,2435,43270
|
|
20220211,1356,2435,2435,2430,2435,155294
|
|
20220211,1357,2430,2435,2425,2430,853081
|
|
20220211,1358,2430,2430,2430,2430,364887
|
|
20220211,1359,2430,2435,2425,2430,226456
|
|
20220211,1400,2430,2435,2430,2430,46880
|
|
20220211,1401,2435,2435,2435,2435,19618
|
|
20220211,1402,2435,2435,2425,2430,224707
|
|
20220211,1403,2430,2435,2430,2430,100625
|
|
20220211,1404,2430,2435,2430,2435,1964809
|
|
20220211,1405,2435,2435,2435,2435,109163
|
|
20220211,1406,2435,2440,2430,2435,732116
|
|
20220211,1407,2435,2435,2430,2435,260771
|
|
20220211,1408,2435,2440,2435,2435,243853
|
|
20220211,1409,2435,2440,2430,2435,562967
|
|
20220211,1410,2435,2440,2435,2435,119998
|
|
20220211,1411,2435,2435,2430,2435,248630
|
|
20220211,1412,2430,2435,2430,2435,69131
|
|
20220211,1413,2430,2435,2430,2430,6042
|
|
20220211,1414,2430,2440,2430,2435,489402
|
|
20220211,1415,2435,2440,2430,2435,45544
|
|
20220211,1416,2435,2435,2430,2435,85278
|
|
20220211,1417,2435,2435,2430,2435,124099
|
|
20220211,1418,2435,2435,2430,2435,122589
|
|
20220211,1419,2435,2440,2435,2440,119683
|
|
20220211,1420,2440,2440,2435,2435,29983
|
|
20220211,1421,2435,2440,2435,2435,618621
|
|
20220211,1422,2435,2440,2430,2435,865705
|
|
20220211,1423,2435,2440,2435,2440,92917
|
|
20220211,1424,2440,2440,2435,2435,108128
|
|
20220211,1425,2440,2440,2435,2435,1711706
|
|
20220211,1426,2440,2440,2435,2435,1173916
|
|
20220211,1427,2435,2435,2430,2435,291400
|
|
20220211,1428,2435,2440,2435,2435,919729
|
|
20220211,1429,2435,2440,2435,2435,157019
|
|
20220211,1430,2435,2435,2430,2430,93831
|
|
20220211,1431,2435,2440,2430,2440,198344
|
|
20220211,1432,2440,2440,2435,2435,218211
|
|
20220211,1433,2435,2440,2435,2440,215623
|
|
20220211,1434,2435,2440,2435,2440,203185
|
|
20220211,1435,2440,2450,2440,2445,3392181
|
|
20220211,1436,2450,2450,2445,2445,331465
|
|
20220211,1437,2445,2450,2440,2445,421918
|
|
20220211,1438,2440,2445,2440,2445,51033
|
|
20220211,1439,2440,2445,2440,2445,483854
|
|
20220211,1440,2445,2445,2440,2445,232623
|
|
20220211,1441,2445,2445,2440,2440,509772
|
|
20220211,1442,2440,2445,2435,2440,366079
|
|
20220211,1443,2440,2445,2440,2440,87895
|
|
20220211,1444,2445,2445,2435,2440,392971
|
|
20220211,1445,2440,2440,2435,2440,1095533
|
|
20220211,1446,2435,2440,2430,2435,1001220
|
|
20220211,1447,2440,2440,2430,2435,541387
|
|
20220211,1448,2430,2440,2430,2440,356656
|
|
20220211,1449,2435,2440,2435,2435,21609
|
|
20220211,1450,2435,2440,2435,2440,18593
|
|
20220211,1451,2440,2440,2435,2440,163380
|
|
20220211,1452,2440,2445,2440,2445,882393
|
|
20220211,1453,2445,2445,2440,2445,29556
|
|
20220211,1454,2440,2445,2435,2440,358180
|
|
20220211,1455,2440,2445,2435,2440,222617
|
|
20220211,1456,2440,2440,2435,2435,18895
|
|
20220211,1457,2440,2440,2435,2440,93651
|
|
20220211,1458,2440,2445,2435,2445,155831
|
|
20220211,1459,2440,2445,2435,2440,226187
|
|
20220211,1500,2440,2440,2435,2440,290822
|
|
20220211,1501,2440,2445,2435,2440,391622
|
|
20220211,1502,2440,2445,2440,2440,135131
|
|
20220211,1503,2440,2445,2440,2445,61207
|
|
20220211,1504,2440,2445,2435,2440,690201
|
|
20220211,1505,2440,2445,2440,2440,145368
|
|
20220211,1506,2440,2445,2440,2440,148782
|
|
20220211,1507,2440,2445,2440,2445,52743
|
|
20220211,1508,2445,2445,2440,2445,24292
|
|
20220211,1509,2440,2445,2440,2445,91325
|
|
20220211,1510,2440,2445,2440,2440,619169
|
|
20220211,1511,2440,2445,2435,2440,2246174
|
|
20220211,1512,2440,2445,2440,2440,354174
|
|
20220211,1513,2440,2445,2440,2440,415456
|
|
20220211,1514,2440,2445,2440,2445,118617
|
|
20220211,1515,2440,2445,2440,2445,958096
|
|
20220211,1516,2445,2445,2440,2445,272155
|
|
20220211,1517,2440,2445,2440,2440,152313
|
|
20220211,1518,2445,2445,2440,2445,453543
|
|
20220211,1519,2440,2445,2440,2440,391974
|
|
20220211,1520,2440,2445,2440,2440,397411
|
|
20220211,1530,2440,2440,2440,2440,3817766
|