383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220209,0901,2455,2460,2450,2455,4395823
|
|
20220209,0902,2455,2460,2450,2455,3084247
|
|
20220209,0903,2460,2465,2455,2465,732568
|
|
20220209,0904,2465,2465,2460,2465,760361
|
|
20220209,0905,2465,2470,2460,2470,2180723
|
|
20220209,0906,2470,2470,2460,2465,2245658
|
|
20220209,0907,2460,2465,2455,2455,497800
|
|
20220209,0908,2455,2460,2450,2450,3163729
|
|
20220209,0909,2450,2455,2445,2450,2814661
|
|
20220209,0910,2450,2455,2445,2455,963965
|
|
20220209,0911,2455,2460,2450,2460,998323
|
|
20220209,0912,2460,2460,2450,2455,1647830
|
|
20220209,0913,2455,2455,2450,2455,210537
|
|
20220209,0914,2450,2460,2450,2455,878362
|
|
20220209,0915,2455,2455,2450,2455,198807
|
|
20220209,0916,2450,2455,2450,2455,2815279
|
|
20220209,0917,2455,2455,2450,2455,1778178
|
|
20220209,0918,2455,2455,2450,2450,1541511
|
|
20220209,0919,2450,2450,2445,2450,203249
|
|
20220209,0920,2450,2455,2445,2455,542606
|
|
20220209,0921,2455,2455,2445,2450,962726
|
|
20220209,0922,2450,2450,2445,2450,253398
|
|
20220209,0923,2450,2455,2445,2450,1571919
|
|
20220209,0924,2450,2455,2450,2455,905012
|
|
20220209,0925,2455,2460,2450,2460,1616947
|
|
20220209,0926,2460,2460,2455,2460,941887
|
|
20220209,0927,2455,2460,2450,2460,765063
|
|
20220209,0928,2460,2460,2455,2460,1369909
|
|
20220209,0929,2460,2465,2455,2465,576033
|
|
20220209,0930,2465,2465,2460,2465,387867
|
|
20220209,0931,2465,2475,2465,2470,2869033
|
|
20220209,0932,2475,2475,2465,2470,701675
|
|
20220209,0933,2470,2475,2465,2470,920314
|
|
20220209,0934,2470,2470,2465,2465,671193
|
|
20220209,0935,2465,2470,2460,2460,868744
|
|
20220209,0936,2465,2470,2460,2465,916029
|
|
20220209,0937,2470,2470,2460,2465,415969
|
|
20220209,0938,2465,2470,2460,2465,312916
|
|
20220209,0939,2465,2465,2460,2465,83903
|
|
20220209,0940,2465,2470,2460,2465,1074217
|
|
20220209,0941,2465,2470,2465,2465,121366
|
|
20220209,0942,2465,2470,2465,2465,323356
|
|
20220209,0943,2465,2470,2465,2465,348753
|
|
20220209,0944,2465,2470,2465,2465,171331
|
|
20220209,0945,2465,2465,2460,2465,54165
|
|
20220209,0946,2465,2465,2455,2455,1366903
|
|
20220209,0947,2455,2465,2455,2460,400898
|
|
20220209,0948,2460,2460,2455,2460,201595
|
|
20220209,0949,2455,2465,2455,2460,705251
|
|
20220209,0950,2460,2460,2455,2455,41622
|
|
20220209,0951,2460,2460,2455,2455,20467
|
|
20220209,0952,2455,2465,2455,2465,1156596
|
|
20220209,0953,2460,2460,2455,2460,409620
|
|
20220209,0954,2460,2460,2455,2460,624669
|
|
20220209,0955,2460,2460,2455,2460,52190
|
|
20220209,0956,2460,2460,2455,2460,81580
|
|
20220209,0957,2460,2460,2455,2460,103915
|
|
20220209,0958,2460,2465,2455,2460,633900
|
|
20220209,0959,2465,2465,2455,2460,186514
|
|
20220209,1000,2460,2460,2460,2460,60506
|
|
20220209,1001,2455,2460,2455,2460,114793
|
|
20220209,1002,2465,2465,2455,2460,83414
|
|
20220209,1003,2455,2460,2455,2455,1725168
|
|
20220209,1004,2455,2460,2450,2455,521670
|
|
20220209,1005,2455,2455,2450,2455,481394
|
|
20220209,1006,2450,2455,2450,2455,26458
|
|
20220209,1007,2455,2455,2450,2455,2928174
|
|
20220209,1008,2450,2455,2445,2450,471527
|
|
20220209,1009,2450,2455,2445,2450,365870
|
|
20220209,1010,2450,2450,2445,2445,114217
|
|
20220209,1011,2450,2450,2445,2450,97526
|
|
20220209,1012,2450,2450,2445,2450,156663
|
|
20220209,1013,2450,2450,2445,2450,117063
|
|
20220209,1014,2450,2450,2445,2450,96985
|
|
20220209,1015,2450,2450,2445,2450,3826631
|
|
20220209,1016,2445,2450,2445,2450,730860
|
|
20220209,1017,2450,2455,2445,2450,238508
|
|
20220209,1018,2450,2455,2450,2450,101327
|
|
20220209,1019,2450,2455,2450,2455,104371
|
|
20220209,1020,2455,2455,2450,2455,31919
|
|
20220209,1021,2455,2455,2450,2455,70663
|
|
20220209,1022,2455,2455,2450,2455,14382
|
|
20220209,1023,2450,2455,2450,2455,12245
|
|
20220209,1024,2455,2455,2450,2450,106185
|
|
20220209,1025,2450,2455,2450,2455,6942
|
|
20220209,1026,2450,2455,2445,2450,1071689
|
|
20220209,1027,2450,2450,2445,2450,13136
|
|
20220209,1028,2450,2450,2445,2450,350072
|
|
20220209,1029,2450,2455,2445,2455,506497
|
|
20220209,1030,2455,2455,2450,2450,137332
|
|
20220209,1031,2450,2450,2445,2445,74743
|
|
20220209,1032,2450,2450,2445,2450,81564
|
|
20220209,1033,2445,2450,2445,2450,86981
|
|
20220209,1034,2450,2450,2445,2450,67096
|
|
20220209,1035,2450,2450,2445,2445,28050
|
|
20220209,1036,2450,2450,2445,2450,284221
|
|
20220209,1037,2450,2455,2450,2455,48403
|
|
20220209,1038,2455,2455,2450,2450,21220
|
|
20220209,1039,2450,2455,2450,2450,518108
|
|
20220209,1040,2450,2450,2445,2445,102759
|
|
20220209,1041,2450,2455,2450,2455,32092
|
|
20220209,1042,2455,2455,2450,2455,3244
|
|
20220209,1043,2455,2455,2450,2455,2046
|
|
20220209,1044,2455,2455,2450,2450,18084
|
|
20220209,1045,2450,2455,2450,2450,9838
|
|
20220209,1046,2450,2455,2450,2455,619048
|
|
20220209,1047,2455,2455,2450,2450,120954
|
|
20220209,1048,2450,2455,2450,2455,636731
|
|
20220209,1049,2450,2455,2450,2455,140460
|
|
20220209,1050,2455,2455,2450,2455,1438
|
|
20220209,1051,2455,2455,2450,2455,4431
|
|
20220209,1052,2455,2455,2450,2455,6857
|
|
20220209,1053,2455,2460,2455,2460,1288456
|
|
20220209,1054,2455,2460,2455,2460,170551
|
|
20220209,1055,2460,2460,2455,2460,31285
|
|
20220209,1056,2460,2460,2455,2455,229517
|
|
20220209,1057,2455,2455,2450,2455,24230
|
|
20220209,1058,2455,2455,2450,2455,8833
|
|
20220209,1059,2455,2455,2455,2455,37593
|
|
20220209,1100,2455,2455,2455,2455,11972
|
|
20220209,1101,2455,2455,2450,2455,13229
|
|
20220209,1102,2455,2455,2455,2455,4676
|
|
20220209,1103,2455,2455,2450,2450,84908
|
|
20220209,1104,2450,2455,2445,2450,949970
|
|
20220209,1105,2450,2450,2445,2445,15494
|
|
20220209,1106,2445,2450,2445,2450,105969
|
|
20220209,1107,2450,2450,2445,2450,258674
|
|
20220209,1108,2450,2450,2445,2450,144524
|
|
20220209,1109,2450,2450,2445,2450,392642
|
|
20220209,1110,2450,2455,2450,2450,83786
|
|
20220209,1111,2450,2455,2450,2455,64213
|
|
20220209,1112,2450,2455,2450,2450,11298
|
|
20220209,1113,2450,2455,2450,2455,894234
|
|
20220209,1114,2455,2455,2450,2455,193120
|
|
20220209,1115,2455,2455,2450,2450,6665
|
|
20220209,1116,2455,2455,2450,2455,23833
|
|
20220209,1117,2455,2455,2450,2455,15823
|
|
20220209,1118,2450,2455,2450,2455,76673
|
|
20220209,1119,2455,2455,2450,2455,272746
|
|
20220209,1120,2455,2455,2450,2455,27298
|
|
20220209,1121,2455,2455,2450,2455,19785
|
|
20220209,1122,2455,2455,2450,2455,32296
|
|
20220209,1123,2455,2455,2450,2450,210831
|
|
20220209,1124,2450,2455,2450,2450,5002
|
|
20220209,1125,2450,2455,2450,2455,28676
|
|
20220209,1126,2450,2455,2450,2450,2589
|
|
20220209,1127,2450,2455,2450,2455,17431
|
|
20220209,1128,2455,2455,2455,2455,5273
|
|
20220209,1129,2450,2455,2450,2455,3304
|
|
20220209,1130,2450,2455,2450,2455,13481
|
|
20220209,1131,2455,2455,2450,2450,26071
|
|
20220209,1132,2450,2460,2450,2455,656690
|
|
20220209,1133,2460,2460,2455,2460,20718
|
|
20220209,1134,2455,2460,2455,2460,2854
|
|
20220209,1135,2460,2460,2455,2455,35905
|
|
20220209,1136,2460,2465,2455,2465,1253363
|
|
20220209,1137,2465,2465,2460,2460,48540
|
|
20220209,1138,2465,2465,2460,2460,550873
|
|
20220209,1139,2460,2465,2460,2465,47229
|
|
20220209,1140,2465,2465,2460,2465,18782
|
|
20220209,1141,2465,2465,2460,2460,38419
|
|
20220209,1142,2465,2465,2460,2460,34886
|
|
20220209,1143,2465,2465,2460,2460,9292
|
|
20220209,1144,2460,2470,2460,2470,1499768
|
|
20220209,1145,2465,2470,2465,2465,354317
|
|
20220209,1146,2465,2470,2460,2465,67036
|
|
20220209,1147,2465,2465,2460,2460,24111
|
|
20220209,1148,2465,2465,2460,2465,37461
|
|
20220209,1149,2465,2465,2460,2465,18440
|
|
20220209,1150,2465,2465,2460,2465,29758
|
|
20220209,1151,2465,2465,2460,2465,29982
|
|
20220209,1152,2465,2465,2460,2460,68575
|
|
20220209,1153,2460,2465,2460,2460,59273
|
|
20220209,1154,2460,2465,2460,2460,461106
|
|
20220209,1155,2455,2460,2455,2460,185929
|
|
20220209,1156,2460,2460,2460,2460,3050
|
|
20220209,1157,2460,2460,2460,2460,2026
|
|
20220209,1158,2460,2465,2460,2460,235191
|
|
20220209,1159,2460,2465,2460,2465,11098
|
|
20220209,1200,2460,2465,2460,2460,374057
|
|
20220209,1201,2460,2465,2455,2455,382071
|
|
20220209,1202,2460,2460,2460,2460,30438
|
|
20220209,1203,2455,2460,2455,2455,880020
|
|
20220209,1204,2455,2460,2455,2455,27366
|
|
20220209,1205,2455,2455,2455,2455,20276
|
|
20220209,1206,2455,2460,2455,2455,29942
|
|
20220209,1207,2455,2460,2450,2455,560062
|
|
20220209,1208,2455,2455,2455,2455,71979
|
|
20220209,1209,2455,2455,2455,2455,116789
|
|
20220209,1210,2455,2460,2450,2455,186774
|
|
20220209,1211,2455,2460,2455,2455,40557
|
|
20220209,1212,2455,2460,2455,2455,153696
|
|
20220209,1213,2455,2460,2455,2460,52672
|
|
20220209,1214,2460,2460,2455,2455,15088
|
|
20220209,1215,2460,2460,2455,2460,1928
|
|
20220209,1216,2460,2460,2455,2460,4526
|
|
20220209,1217,2460,2465,2460,2460,777088
|
|
20220209,1218,2460,2460,2460,2460,167981
|
|
20220209,1219,2460,2460,2460,2460,432119
|
|
20220209,1220,2460,2460,2455,2460,6319
|
|
20220209,1221,2460,2460,2455,2455,2144
|
|
20220209,1222,2460,2460,2455,2460,6865
|
|
20220209,1223,2455,2460,2455,2460,94124
|
|
20220209,1224,2455,2460,2455,2455,2563
|
|
20220209,1225,2460,2460,2455,2455,2149
|
|
20220209,1226,2455,2460,2455,2460,2976
|
|
20220209,1227,2460,2460,2455,2460,5975
|
|
20220209,1228,2460,2460,2460,2460,3104
|
|
20220209,1229,2455,2460,2455,2460,939
|
|
20220209,1230,2460,2460,2460,2460,780
|
|
20220209,1231,2455,2455,2455,2455,1040073
|
|
20220209,1232,2455,2455,2450,2455,13658
|
|
20220209,1233,2455,2455,2450,2450,4063
|
|
20220209,1234,2455,2455,2450,2455,51073
|
|
20220209,1235,2455,2455,2450,2455,8486
|
|
20220209,1236,2455,2455,2450,2455,4570
|
|
20220209,1237,2455,2455,2455,2455,34030
|
|
20220209,1238,2455,2455,2450,2455,7091
|
|
20220209,1239,2450,2455,2450,2450,2480747
|
|
20220209,1240,2450,2455,2450,2450,138602
|
|
20220209,1241,2450,2455,2450,2450,87237
|
|
20220209,1242,2455,2455,2450,2455,40783
|
|
20220209,1243,2455,2455,2450,2455,15837
|
|
20220209,1244,2455,2455,2450,2450,7801
|
|
20220209,1245,2450,2455,2450,2455,584685
|
|
20220209,1246,2455,2455,2450,2455,410899
|
|
20220209,1247,2455,2455,2450,2450,7252
|
|
20220209,1248,2450,2455,2450,2455,9254
|
|
20220209,1249,2455,2460,2455,2460,99124
|
|
20220209,1250,2460,2460,2455,2455,24726
|
|
20220209,1251,2455,2460,2455,2460,14161
|
|
20220209,1252,2460,2460,2455,2460,4704
|
|
20220209,1253,2460,2460,2455,2455,1174
|
|
20220209,1254,2460,2460,2455,2455,215701
|
|
20220209,1255,2455,2455,2455,2455,94227
|
|
20220209,1256,2455,2460,2455,2460,34467
|
|
20220209,1257,2460,2460,2455,2460,4954
|
|
20220209,1258,2455,2460,2455,2460,14020
|
|
20220209,1259,2455,2460,2455,2460,5537
|
|
20220209,1300,2455,2460,2455,2455,169861
|
|
20220209,1301,2455,2460,2455,2455,449926
|
|
20220209,1302,2455,2460,2455,2455,26989
|
|
20220209,1303,2455,2455,2455,2455,7243
|
|
20220209,1304,2455,2455,2455,2455,101544
|
|
20220209,1305,2455,2455,2455,2455,120
|
|
20220209,1306,2455,2455,2450,2455,426
|
|
20220209,1307,2455,2455,2455,2455,733
|
|
20220209,1308,2455,2455,2450,2455,6012
|
|
20220209,1309,2450,2455,2450,2455,4761
|
|
20220209,1310,2455,2455,2450,2450,1380520
|
|
20220209,1311,2450,2455,2450,2455,47890
|
|
20220209,1312,2450,2455,2450,2455,59961
|
|
20220209,1313,2455,2455,2450,2450,29649
|
|
20220209,1314,2450,2450,2450,2450,16080
|
|
20220209,1315,2450,2455,2450,2450,20475
|
|
20220209,1316,2450,2455,2450,2455,2106
|
|
20220209,1317,2455,2455,2455,2455,5721
|
|
20220209,1318,2450,2455,2450,2455,13717
|
|
20220209,1319,2455,2455,2450,2450,26479
|
|
20220209,1320,2450,2455,2450,2450,42148
|
|
20220209,1321,2450,2455,2450,2450,643977
|
|
20220209,1322,2450,2450,2445,2450,1585067
|
|
20220209,1323,2450,2450,2450,2450,161785
|
|
20220209,1324,2450,2450,2440,2440,2940577
|
|
20220209,1325,2445,2445,2435,2440,4109718
|
|
20220209,1326,2440,2440,2435,2440,690831
|
|
20220209,1327,2440,2445,2435,2440,578304
|
|
20220209,1328,2440,2440,2435,2440,65681
|
|
20220209,1329,2440,2440,2435,2440,85516
|
|
20220209,1330,2440,2440,2435,2435,249800
|
|
20220209,1331,2440,2440,2435,2440,205232
|
|
20220209,1332,2440,2445,2435,2440,536436
|
|
20220209,1333,2445,2445,2440,2440,34071
|
|
20220209,1334,2445,2445,2440,2440,33501
|
|
20220209,1335,2440,2445,2440,2445,12762
|
|
20220209,1336,2445,2445,2440,2440,16132
|
|
20220209,1337,2445,2445,2445,2445,54945
|
|
20220209,1338,2445,2445,2440,2445,81552
|
|
20220209,1339,2445,2445,2440,2445,39951
|
|
20220209,1340,2445,2445,2440,2445,32973
|
|
20220209,1341,2445,2445,2440,2445,42332
|
|
20220209,1342,2445,2450,2440,2445,2107756
|
|
20220209,1343,2445,2445,2440,2440,68677
|
|
20220209,1344,2445,2445,2440,2445,33453
|
|
20220209,1345,2445,2445,2440,2445,65870
|
|
20220209,1346,2440,2445,2440,2445,5375
|
|
20220209,1347,2445,2445,2440,2445,10933
|
|
20220209,1348,2445,2445,2440,2445,76159
|
|
20220209,1349,2445,2445,2445,2445,19336
|
|
20220209,1350,2445,2445,2440,2445,5610
|
|
20220209,1351,2445,2445,2440,2445,479254
|
|
20220209,1352,2440,2445,2440,2445,47032
|
|
20220209,1353,2445,2445,2440,2445,6206
|
|
20220209,1354,2445,2445,2440,2445,4704
|
|
20220209,1355,2445,2445,2440,2445,29364
|
|
20220209,1356,2445,2445,2440,2445,14825
|
|
20220209,1357,2445,2445,2440,2440,24917
|
|
20220209,1358,2445,2445,2445,2445,2163
|
|
20220209,1359,2445,2450,2445,2445,270564
|
|
20220209,1400,2445,2450,2440,2440,126263
|
|
20220209,1401,2445,2445,2440,2440,29138
|
|
20220209,1402,2440,2445,2440,2445,14845
|
|
20220209,1403,2445,2445,2440,2445,19336
|
|
20220209,1404,2445,2445,2440,2445,46850
|
|
20220209,1405,2445,2445,2440,2445,19666
|
|
20220209,1406,2445,2445,2440,2445,4581
|
|
20220209,1407,2440,2445,2440,2440,1347303
|
|
20220209,1408,2440,2440,2435,2440,138697
|
|
20220209,1409,2440,2440,2435,2440,16031
|
|
20220209,1410,2435,2440,2435,2440,97782
|
|
20220209,1411,2440,2440,2435,2440,28312
|
|
20220209,1412,2440,2440,2435,2440,52177
|
|
20220209,1413,2440,2440,2435,2435,52002
|
|
20220209,1414,2440,2440,2435,2440,39751
|
|
20220209,1415,2440,2445,2435,2440,1364702
|
|
20220209,1416,2440,2445,2440,2440,1290702
|
|
20220209,1417,2440,2445,2440,2440,206366
|
|
20220209,1418,2440,2445,2440,2445,10108
|
|
20220209,1419,2440,2445,2440,2440,11148
|
|
20220209,1420,2440,2445,2440,2440,28402
|
|
20220209,1421,2445,2445,2440,2445,60374
|
|
20220209,1422,2445,2445,2440,2445,15436
|
|
20220209,1423,2445,2445,2440,2440,35411
|
|
20220209,1424,2440,2445,2440,2445,19274
|
|
20220209,1425,2440,2445,2440,2445,151288
|
|
20220209,1426,2445,2445,2440,2445,38835
|
|
20220209,1427,2440,2450,2440,2450,749972
|
|
20220209,1428,2450,2450,2445,2445,10279
|
|
20220209,1429,2445,2450,2445,2445,379539
|
|
20220209,1430,2445,2450,2445,2450,22665
|
|
20220209,1431,2445,2450,2445,2450,556194
|
|
20220209,1432,2445,2450,2445,2450,108535
|
|
20220209,1433,2450,2450,2445,2445,42792
|
|
20220209,1434,2445,2450,2440,2445,405654
|
|
20220209,1435,2440,2445,2440,2445,53117
|
|
20220209,1436,2445,2445,2445,2445,465247
|
|
20220209,1437,2445,2450,2445,2445,195502
|
|
20220209,1438,2445,2445,2445,2445,5540
|
|
20220209,1439,2445,2445,2445,2445,84065
|
|
20220209,1440,2445,2450,2440,2445,89731
|
|
20220209,1441,2445,2445,2440,2445,514411
|
|
20220209,1442,2445,2445,2440,2445,66546
|
|
20220209,1443,2445,2445,2445,2445,13957
|
|
20220209,1444,2445,2445,2440,2445,3731
|
|
20220209,1445,2445,2445,2440,2440,410002
|
|
20220209,1446,2440,2445,2440,2445,175318
|
|
20220209,1447,2445,2445,2440,2440,5168
|
|
20220209,1448,2445,2445,2440,2445,6148
|
|
20220209,1449,2445,2445,2440,2440,136228
|
|
20220209,1450,2445,2450,2440,2445,452817
|
|
20220209,1451,2445,2450,2440,2445,510317
|
|
20220209,1452,2445,2445,2445,2445,91115
|
|
20220209,1453,2445,2445,2440,2445,23273
|
|
20220209,1454,2440,2445,2440,2440,32699
|
|
20220209,1455,2445,2445,2440,2445,9518
|
|
20220209,1456,2445,2445,2440,2445,2933
|
|
20220209,1457,2445,2445,2440,2440,5288
|
|
20220209,1458,2440,2445,2440,2440,21760
|
|
20220209,1459,2445,2445,2440,2445,42842
|
|
20220209,1500,2445,2445,2440,2445,545601
|
|
20220209,1501,2445,2445,2440,2445,316905
|
|
20220209,1502,2440,2445,2440,2445,25841
|
|
20220209,1503,2445,2445,2440,2445,2555
|
|
20220209,1504,2445,2445,2440,2445,102321
|
|
20220209,1505,2445,2445,2440,2440,13893
|
|
20220209,1506,2440,2445,2440,2445,6882
|
|
20220209,1507,2445,2445,2440,2440,31697
|
|
20220209,1508,2440,2445,2440,2445,3529
|
|
20220209,1509,2445,2445,2440,2440,119006
|
|
20220209,1510,2440,2445,2440,2440,40239
|
|
20220209,1511,2445,2445,2440,2440,218352
|
|
20220209,1512,2440,2445,2440,2445,58366
|
|
20220209,1513,2445,2445,2440,2440,49623
|
|
20220209,1514,2445,2445,2440,2445,27320
|
|
20220209,1515,2440,2445,2440,2445,197506
|
|
20220209,1516,2440,2445,2440,2445,67714
|
|
20220209,1517,2440,2445,2440,2445,503692
|
|
20220209,1518,2445,2445,2440,2440,572837
|
|
20220209,1519,2440,2445,2440,2440,316269
|
|
20220209,1520,2440,2445,2440,2445,230641
|
|
20220209,1530,2435,2435,2435,2435,2362026
|