383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220222,0901,20055,20085,19960,19965,677095
|
|
20220222,0902,19975,20035,19945,20010,531672
|
|
20220222,0903,20020,20070,20015,20065,157223
|
|
20220222,0904,20065,20080,19995,20020,239610
|
|
20220222,0905,20020,20060,20010,20020,142762
|
|
20220222,0906,20020,20070,20020,20050,265612
|
|
20220222,0907,20050,20080,20030,20050,146556
|
|
20220222,0908,20045,20070,20015,20050,170032
|
|
20220222,0909,20050,20065,20045,20060,123527
|
|
20220222,0910,20065,20105,20050,20100,269089
|
|
20220222,0911,20105,20120,20080,20085,319081
|
|
20220222,0912,20080,20085,20055,20065,114610
|
|
20220222,0913,20065,20080,20050,20055,159981
|
|
20220222,0914,20055,20060,20010,20015,247423
|
|
20220222,0915,20020,20035,20000,20005,180870
|
|
20220222,0916,20005,20010,19985,20000,262580
|
|
20220222,0917,19995,20030,19985,20030,212937
|
|
20220222,0918,20025,20070,20015,20065,284469
|
|
20220222,0919,20060,20130,20055,20120,198459
|
|
20220222,0920,20115,20115,20070,20075,118735
|
|
20220222,0921,20075,20075,20000,20010,121973
|
|
20220222,0922,20010,20035,20005,20015,103848
|
|
20220222,0923,20015,20075,20005,20060,159874
|
|
20220222,0924,20055,20080,20030,20045,261141
|
|
20220222,0925,20045,20045,20015,20030,85016
|
|
20220222,0926,20025,20035,20005,20035,53816
|
|
20220222,0927,20040,20070,20035,20065,91440
|
|
20220222,0928,20060,20080,20050,20070,50866
|
|
20220222,0929,20075,20105,20065,20105,81641
|
|
20220222,0930,20105,20110,20090,20100,63590
|
|
20220222,0931,20095,20205,20095,20205,509864
|
|
20220222,0932,20200,20215,20160,20170,123067
|
|
20220222,0933,20165,20185,20155,20160,113041
|
|
20220222,0934,20160,20175,20140,20150,106894
|
|
20220222,0935,20150,20175,20145,20155,47206
|
|
20220222,0936,20155,20185,20155,20165,93786
|
|
20220222,0937,20160,20175,20155,20165,49831
|
|
20220222,0938,20175,20230,20170,20205,145006
|
|
20220222,0939,20205,20235,20180,20225,120225
|
|
20220222,0940,20225,20280,20225,20255,122642
|
|
20220222,0941,20260,20280,20250,20260,99888
|
|
20220222,0942,20265,20270,20225,20235,76517
|
|
20220222,0943,20235,20250,20230,20245,48009
|
|
20220222,0944,20245,20290,20245,20265,75154
|
|
20220222,0945,20260,20265,20235,20260,64375
|
|
20220222,0946,20260,20285,20245,20250,104630
|
|
20220222,0947,20245,20255,20230,20240,50033
|
|
20220222,0948,20235,20270,20235,20270,87552
|
|
20220222,0949,20275,20295,20250,20280,64253
|
|
20220222,0950,20275,20325,20270,20310,92970
|
|
20220222,0951,20310,20320,20285,20295,78594
|
|
20220222,0952,20295,20325,20290,20320,34414
|
|
20220222,0953,20315,20320,20295,20310,59727
|
|
20220222,0954,20310,20345,20310,20320,69310
|
|
20220222,0955,20320,20320,20305,20310,29992
|
|
20220222,0956,20315,20335,20295,20300,59720
|
|
20220222,0957,20300,20325,20290,20320,81025
|
|
20220222,0958,20315,20345,20310,20335,66935
|
|
20220222,0959,20335,20345,20320,20320,17618
|
|
20220222,1000,20315,20335,20315,20330,41974
|
|
20220222,1001,20330,20335,20305,20320,20767
|
|
20220222,1002,20315,20315,20285,20285,68310
|
|
20220222,1003,20290,20300,20270,20295,58426
|
|
20220222,1004,20295,20305,20290,20290,14994
|
|
20220222,1005,20290,20290,20250,20255,84706
|
|
20220222,1006,20250,20260,20240,20240,28418
|
|
20220222,1007,20245,20275,20240,20250,69477
|
|
20220222,1008,20255,20285,20250,20280,33721
|
|
20220222,1009,20275,20300,20270,20290,43299
|
|
20220222,1010,20295,20295,20270,20280,33026
|
|
20220222,1011,20285,20290,20260,20270,32706
|
|
20220222,1012,20270,20275,20210,20250,122467
|
|
20220222,1013,20250,20250,20240,20240,44522
|
|
20220222,1014,20240,20255,20235,20240,46686
|
|
20220222,1015,20240,20245,20200,20200,60141
|
|
20220222,1016,20205,20205,20095,20115,716271
|
|
20220222,1017,20115,20150,20105,20130,83348
|
|
20220222,1018,20130,20155,20120,20145,109344
|
|
20220222,1019,20145,20185,20140,20165,149238
|
|
20220222,1020,20165,20185,20155,20180,49970
|
|
20220222,1021,20185,20190,20165,20170,23384
|
|
20220222,1022,20165,20200,20155,20180,198847
|
|
20220222,1023,20180,20180,20130,20145,191685
|
|
20220222,1024,20140,20160,20135,20150,56432
|
|
20220222,1025,20155,20155,20135,20155,26569
|
|
20220222,1026,20145,20190,20125,20175,92507
|
|
20220222,1027,20175,20210,20170,20195,47500
|
|
20220222,1028,20195,20195,20150,20155,32344
|
|
20220222,1029,20160,20160,20125,20135,205258
|
|
20220222,1030,20130,20140,20120,20130,39691
|
|
20220222,1031,20125,20125,20080,20090,199751
|
|
20220222,1032,20095,20125,20090,20120,57915
|
|
20220222,1033,20110,20140,20100,20130,31102
|
|
20220222,1034,20130,20165,20120,20150,42352
|
|
20220222,1035,20150,20150,20130,20135,31491
|
|
20220222,1036,20140,20140,20110,20125,49654
|
|
20220222,1037,20125,20170,20125,20165,55196
|
|
20220222,1038,20170,20225,20165,20210,197859
|
|
20220222,1039,20210,20215,20185,20195,78614
|
|
20220222,1040,20190,20215,20185,20210,167440
|
|
20220222,1041,20210,20210,20185,20185,33285
|
|
20220222,1042,20190,20190,20145,20145,78059
|
|
20220222,1043,20150,20165,20120,20135,80256
|
|
20220222,1044,20135,20145,20115,20125,59823
|
|
20220222,1045,20125,20140,20120,20140,39763
|
|
20220222,1046,20130,20135,20110,20130,78746
|
|
20220222,1047,20125,20145,20120,20130,44468
|
|
20220222,1048,20125,20130,20090,20110,126930
|
|
20220222,1049,20100,20110,20080,20095,86569
|
|
20220222,1050,20100,20100,20065,20075,110335
|
|
20220222,1051,20075,20090,20060,20070,76030
|
|
20220222,1052,20070,20110,20070,20100,226484
|
|
20220222,1053,20100,20105,20085,20100,96545
|
|
20220222,1054,20100,20105,20085,20090,7384
|
|
20220222,1055,20090,20095,20065,20075,35947
|
|
20220222,1056,20070,20090,20065,20085,18744
|
|
20220222,1057,20080,20110,20075,20100,43777
|
|
20220222,1058,20095,20100,20065,20075,35381
|
|
20220222,1059,20075,20075,20055,20065,49026
|
|
20220222,1100,20060,20065,20035,20050,77262
|
|
20220222,1101,20045,20055,20035,20050,48153
|
|
20220222,1102,20050,20050,20040,20045,42401
|
|
20220222,1103,20040,20045,20000,20010,281657
|
|
20220222,1104,20010,20035,20000,20025,92122
|
|
20220222,1105,20025,20050,20020,20035,123647
|
|
20220222,1106,20035,20065,20030,20065,193833
|
|
20220222,1107,20065,20065,20045,20060,53599
|
|
20220222,1108,20055,20070,20055,20070,48824
|
|
20220222,1109,20075,20080,20060,20065,36125
|
|
20220222,1110,20065,20085,20055,20075,94538
|
|
20220222,1111,20070,20090,20065,20090,91566
|
|
20220222,1112,20090,20090,20060,20075,31595
|
|
20220222,1113,20075,20090,20060,20070,92877
|
|
20220222,1114,20065,20085,20060,20075,20192
|
|
20220222,1115,20075,20080,20055,20060,34800
|
|
20220222,1116,20060,20065,20045,20050,30564
|
|
20220222,1117,20060,20065,20050,20055,12075
|
|
20220222,1118,20055,20055,20040,20045,31085
|
|
20220222,1119,20045,20075,20035,20075,19358
|
|
20220222,1120,20070,20070,20045,20060,23865
|
|
20220222,1121,20060,20065,20050,20055,6590
|
|
20220222,1122,20055,20070,20055,20065,80097
|
|
20220222,1123,20060,20065,20035,20040,34672
|
|
20220222,1124,20040,20040,20020,20025,64274
|
|
20220222,1125,20020,20025,20010,20015,50781
|
|
20220222,1126,20015,20025,20010,20015,20606
|
|
20220222,1127,20015,20020,20005,20010,78313
|
|
20220222,1128,20010,20010,20000,20005,36725
|
|
20220222,1129,20000,20000,19985,19990,149258
|
|
20220222,1130,19990,20010,19960,19965,453156
|
|
20220222,1131,19965,19970,19950,19955,259604
|
|
20220222,1132,19950,19955,19935,19950,143327
|
|
20220222,1133,19950,19965,19940,19965,50956
|
|
20220222,1134,19960,19980,19960,19965,66446
|
|
20220222,1135,19965,19975,19955,19965,89995
|
|
20220222,1136,19965,19970,19950,19960,42882
|
|
20220222,1137,19955,19960,19935,19935,108080
|
|
20220222,1138,19940,19945,19895,19895,363075
|
|
20220222,1139,19895,19920,19890,19900,167063
|
|
20220222,1140,19900,19925,19890,19925,49874
|
|
20220222,1141,19930,19930,19905,19920,115756
|
|
20220222,1142,19920,19930,19915,19920,44504
|
|
20220222,1143,19920,19920,19910,19920,52707
|
|
20220222,1144,19925,19940,19925,19930,130043
|
|
20220222,1145,19930,19945,19925,19940,41690
|
|
20220222,1146,19940,19965,19935,19960,113968
|
|
20220222,1147,19960,19965,19950,19955,23096
|
|
20220222,1148,19950,19975,19950,19965,92558
|
|
20220222,1149,19975,19990,19970,19975,72162
|
|
20220222,1150,19980,19990,19965,19980,23597
|
|
20220222,1151,19980,19990,19970,19975,33268
|
|
20220222,1152,19980,19980,19955,19970,34878
|
|
20220222,1153,19970,19970,19940,19940,42183
|
|
20220222,1154,19945,19970,19945,19945,26168
|
|
20220222,1155,19950,19960,19945,19955,21859
|
|
20220222,1156,19955,19970,19950,19960,14324
|
|
20220222,1157,19960,19965,19950,19955,53207
|
|
20220222,1158,19955,19955,19925,19930,67507
|
|
20220222,1159,19930,19950,19930,19950,28057
|
|
20220222,1200,19950,19960,19940,19955,14527
|
|
20220222,1201,19955,19960,19940,19945,18109
|
|
20220222,1202,19945,19960,19935,19960,41339
|
|
20220222,1203,19955,19960,19950,19955,11872
|
|
20220222,1204,19950,19955,19920,19925,44960
|
|
20220222,1205,19925,19940,19910,19915,35509
|
|
20220222,1206,19915,19930,19910,19925,32164
|
|
20220222,1207,19920,19935,19920,19920,15668
|
|
20220222,1208,19920,19925,19910,19925,89200
|
|
20220222,1209,19920,19920,19895,19910,114126
|
|
20220222,1210,19910,19925,19900,19920,14005
|
|
20220222,1211,19920,19935,19915,19935,9201
|
|
20220222,1212,19935,19940,19930,19930,31060
|
|
20220222,1213,19935,19945,19935,19945,9687
|
|
20220222,1214,19935,19940,19915,19935,44169
|
|
20220222,1215,19930,19935,19920,19920,14786
|
|
20220222,1216,19920,19930,19915,19925,19683
|
|
20220222,1217,19925,19930,19915,19920,22456
|
|
20220222,1218,19930,19940,19925,19935,37918
|
|
20220222,1219,19940,19950,19935,19945,27081
|
|
20220222,1220,19940,19945,19935,19940,7218
|
|
20220222,1221,19945,19960,19935,19955,57636
|
|
20220222,1222,19955,19965,19945,19965,56484
|
|
20220222,1223,19965,19975,19960,19975,25587
|
|
20220222,1224,19975,19985,19975,19980,49443
|
|
20220222,1225,19985,19995,19980,19985,52752
|
|
20220222,1226,19990,20000,19985,19995,89939
|
|
20220222,1227,19995,20010,19995,20000,35226
|
|
20220222,1228,20000,20005,19980,19980,46049
|
|
20220222,1229,19980,19980,19975,19980,7820
|
|
20220222,1230,19980,19985,19975,19975,18506
|
|
20220222,1231,19975,19975,19950,19970,34014
|
|
20220222,1232,19970,19970,19955,19970,16479
|
|
20220222,1233,19965,19965,19935,19940,41255
|
|
20220222,1234,19935,19950,19935,19950,26420
|
|
20220222,1235,19955,19960,19945,19950,14639
|
|
20220222,1236,19950,19950,19930,19940,29215
|
|
20220222,1237,19945,19955,19940,19945,7657
|
|
20220222,1238,19945,19955,19945,19950,8091
|
|
20220222,1239,19950,19960,19950,19955,14164
|
|
20220222,1240,19960,19975,19950,19965,22840
|
|
20220222,1241,19970,19980,19965,19980,35910
|
|
20220222,1242,19975,20000,19970,20000,62408
|
|
20220222,1243,19995,20025,19995,20025,63124
|
|
20220222,1244,20025,20035,20000,20000,65591
|
|
20220222,1245,20005,20025,20000,20025,49779
|
|
20220222,1246,20025,20025,20010,20015,24297
|
|
20220222,1247,20010,20015,20005,20005,23187
|
|
20220222,1248,20005,20010,19990,19990,23367
|
|
20220222,1249,19995,20005,19985,20005,29090
|
|
20220222,1250,20005,20005,19980,19980,32840
|
|
20220222,1251,19980,19980,19970,19975,24101
|
|
20220222,1252,19975,19985,19965,19980,25212
|
|
20220222,1253,19980,19985,19975,19975,16801
|
|
20220222,1254,19975,19980,19960,19970,18046
|
|
20220222,1255,19970,19975,19965,19970,8511
|
|
20220222,1256,19970,19970,19960,19960,31653
|
|
20220222,1257,19960,19960,19945,19950,43835
|
|
20220222,1258,19960,19960,19955,19960,11994
|
|
20220222,1259,19960,19965,19950,19960,26406
|
|
20220222,1300,19960,19960,19930,19945,38516
|
|
20220222,1301,19950,19995,19940,19985,37679
|
|
20220222,1302,19985,20000,19965,19995,46254
|
|
20220222,1303,19995,20000,19980,19985,63230
|
|
20220222,1304,19985,19985,19970,19975,34660
|
|
20220222,1305,19975,20005,19975,19990,32853
|
|
20220222,1306,19995,19995,19985,19990,22944
|
|
20220222,1307,19990,20000,19985,20000,14960
|
|
20220222,1308,20000,20020,19995,20010,42253
|
|
20220222,1309,20005,20025,19995,20025,40759
|
|
20220222,1310,20015,20035,20015,20025,86965
|
|
20220222,1311,20025,20030,20005,20010,27969
|
|
20220222,1312,20010,20010,19995,20000,48122
|
|
20220222,1313,20000,20010,20000,20010,10503
|
|
20220222,1314,20010,20025,20005,20020,25079
|
|
20220222,1315,20020,20020,20005,20015,17152
|
|
20220222,1316,20020,20030,20010,20015,52508
|
|
20220222,1317,20015,20015,19990,19990,32949
|
|
20220222,1318,19990,20000,19990,19990,11827
|
|
20220222,1319,20000,20010,19995,20000,6696
|
|
20220222,1320,20000,20005,19980,19985,18282
|
|
20220222,1321,19985,19985,19970,19975,52894
|
|
20220222,1322,19975,19990,19970,19985,11242
|
|
20220222,1323,19985,19995,19980,19995,3017
|
|
20220222,1324,19995,20015,19995,20015,18897
|
|
20220222,1325,20015,20020,20010,20015,19966
|
|
20220222,1326,20015,20015,19995,20000,25291
|
|
20220222,1327,20000,20015,20000,20015,19405
|
|
20220222,1328,20020,20030,20015,20025,22474
|
|
20220222,1329,20025,20035,20025,20025,15012
|
|
20220222,1330,20030,20060,20025,20050,78208
|
|
20220222,1331,20050,20055,20030,20030,64593
|
|
20220222,1332,20030,20030,20005,20015,74785
|
|
20220222,1333,20015,20025,20010,20025,25759
|
|
20220222,1334,20025,20030,20010,20015,18307
|
|
20220222,1335,20015,20020,20005,20015,15681
|
|
20220222,1336,20015,20015,19995,19995,15831
|
|
20220222,1337,20000,20015,20000,20005,31423
|
|
20220222,1338,20005,20005,19990,19995,30558
|
|
20220222,1339,19995,20000,19975,19980,45786
|
|
20220222,1340,19975,19990,19965,19990,77485
|
|
20220222,1341,19990,20000,19985,19990,31860
|
|
20220222,1342,19990,20000,19980,19980,25459
|
|
20220222,1343,19980,19990,19980,19990,8168
|
|
20220222,1344,19990,19995,19985,19990,38279
|
|
20220222,1345,19990,19990,19980,19985,6301
|
|
20220222,1346,19985,19985,19970,19975,37338
|
|
20220222,1347,19975,19990,19970,19990,37483
|
|
20220222,1348,19990,19990,19980,19985,11732
|
|
20220222,1349,19990,19990,19970,19970,13749
|
|
20220222,1350,19970,19980,19965,19975,32000
|
|
20220222,1351,19970,19980,19965,19975,23981
|
|
20220222,1352,19980,19995,19975,19980,44981
|
|
20220222,1353,19985,19985,19975,19980,4831
|
|
20220222,1354,19985,19995,19980,19990,8383
|
|
20220222,1355,19990,19990,19970,19970,43288
|
|
20220222,1356,19970,19980,19965,19975,12400
|
|
20220222,1357,19980,20000,19975,19990,37271
|
|
20220222,1358,19990,20000,19985,19995,19856
|
|
20220222,1359,20000,20010,20000,20005,34149
|
|
20220222,1400,20010,20015,20005,20010,26557
|
|
20220222,1401,20010,20030,19990,20025,70071
|
|
20220222,1402,20025,20025,20005,20005,16039
|
|
20220222,1403,20005,20005,19970,19975,39091
|
|
20220222,1404,19975,19990,19970,19985,51686
|
|
20220222,1405,19985,19995,19975,19985,21903
|
|
20220222,1406,19985,19995,19980,19985,8657
|
|
20220222,1407,19985,19995,19975,19995,13204
|
|
20220222,1408,19995,20010,19995,20000,36657
|
|
20220222,1409,20000,20030,20000,20025,98910
|
|
20220222,1410,20025,20030,20005,20010,73169
|
|
20220222,1411,20010,20010,19995,19995,24175
|
|
20220222,1412,20000,20000,19980,19995,15699
|
|
20220222,1413,19995,20000,19990,19995,16367
|
|
20220222,1414,19995,19995,19975,19980,46317
|
|
20220222,1415,19980,19985,19975,19980,33168
|
|
20220222,1416,19980,19995,19980,19985,11066
|
|
20220222,1417,19990,20000,19985,19995,8570
|
|
20220222,1418,19995,19995,19975,19980,24314
|
|
20220222,1419,19985,20000,19985,20000,14946
|
|
20220222,1420,20000,20005,19995,20005,29116
|
|
20220222,1421,20005,20005,19995,20005,14306
|
|
20220222,1422,20000,20000,19990,20000,16225
|
|
20220222,1423,19995,20015,19995,20005,32673
|
|
20220222,1424,20010,20020,20010,20015,10691
|
|
20220222,1425,20015,20020,20010,20015,30204
|
|
20220222,1426,20015,20120,20015,20120,375872
|
|
20220222,1427,20120,20200,20120,20195,395376
|
|
20220222,1428,20200,20285,20200,20235,735583
|
|
20220222,1429,20245,20250,20195,20210,157094
|
|
20220222,1430,20210,20215,20130,20150,182451
|
|
20220222,1431,20150,20150,20045,20080,278644
|
|
20220222,1432,20085,20135,20080,20115,108961
|
|
20220222,1433,20120,20145,20115,20145,152928
|
|
20220222,1434,20140,20160,20135,20145,86461
|
|
20220222,1435,20150,20165,20120,20130,66034
|
|
20220222,1436,20135,20185,20135,20145,78629
|
|
20220222,1437,20145,20170,20140,20150,56200
|
|
20220222,1438,20150,20160,20140,20145,57735
|
|
20220222,1439,20145,20165,20120,20125,70467
|
|
20220222,1440,20120,20145,20115,20135,31392
|
|
20220222,1441,20130,20140,20115,20125,53872
|
|
20220222,1442,20130,20140,20115,20130,32446
|
|
20220222,1443,20140,20140,20105,20115,42860
|
|
20220222,1444,20115,20145,20110,20135,46377
|
|
20220222,1445,20135,20160,20135,20135,43537
|
|
20220222,1446,20140,20150,20130,20135,35795
|
|
20220222,1447,20135,20135,20115,20115,84555
|
|
20220222,1448,20120,20130,20110,20130,124514
|
|
20220222,1449,20125,20140,20110,20115,33100
|
|
20220222,1450,20120,20130,20115,20125,21400
|
|
20220222,1451,20120,20130,20110,20115,82873
|
|
20220222,1452,20120,20125,20110,20110,88216
|
|
20220222,1453,20110,20120,20105,20115,70228
|
|
20220222,1454,20115,20135,20110,20115,40258
|
|
20220222,1455,20115,20150,20110,20145,105473
|
|
20220222,1456,20145,20205,20140,20195,269231
|
|
20220222,1457,20195,20195,20145,20155,118092
|
|
20220222,1458,20155,20185,20155,20185,25285
|
|
20220222,1459,20180,20195,20175,20180,53133
|
|
20220222,1500,20180,20185,20170,20175,23814
|
|
20220222,1501,20175,20175,20135,20165,84790
|
|
20220222,1502,20160,20160,20135,20135,65040
|
|
20220222,1503,20145,20155,20140,20145,26807
|
|
20220222,1504,20145,20150,20120,20125,37544
|
|
20220222,1505,20125,20130,20105,20105,68654
|
|
20220222,1506,20110,20125,20110,20125,9989
|
|
20220222,1507,20125,20140,20120,20135,55598
|
|
20220222,1508,20135,20160,20135,20155,73807
|
|
20220222,1509,20150,20165,20125,20145,94845
|
|
20220222,1510,20145,20150,20105,20110,49972
|
|
20220222,1511,20115,20135,20115,20135,12399
|
|
20220222,1512,20135,20140,20125,20130,42461
|
|
20220222,1513,20130,20145,20130,20135,41970
|
|
20220222,1514,20135,20150,20130,20140,79630
|
|
20220222,1515,20140,20160,20135,20150,68351
|
|
20220222,1516,20150,20160,20150,20155,47131
|
|
20220222,1517,20155,20160,20150,20160,29401
|
|
20220222,1518,20150,20160,20150,20155,35205
|
|
20220222,1519,20155,20155,20140,20150,61628
|
|
20220222,1520,20150,20155,20130,20145,145108
|
|
20220222,1530,20170,20170,20170,20170,433267
|