383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220210,0901,2400,2405,2390,2400,5883962
|
|
20220210,0902,2400,2400,2390,2395,2890529
|
|
20220210,0903,2395,2400,2390,2395,3770741
|
|
20220210,0904,2400,2400,2390,2400,2260507
|
|
20220210,0905,2395,2400,2390,2400,498022
|
|
20220210,0906,2400,2400,2390,2395,2940580
|
|
20220210,0907,2395,2400,2390,2395,624598
|
|
20220210,0908,2400,2400,2395,2400,584278
|
|
20220210,0909,2400,2405,2395,2405,1883764
|
|
20220210,0910,2400,2410,2400,2405,1875037
|
|
20220210,0911,2405,2405,2395,2405,1528064
|
|
20220210,0912,2400,2405,2400,2405,1212339
|
|
20220210,0913,2405,2405,2400,2405,1034601
|
|
20220210,0914,2405,2405,2400,2405,65795
|
|
20220210,0915,2405,2405,2400,2405,186658
|
|
20220210,0916,2405,2405,2400,2405,358274
|
|
20220210,0917,2400,2405,2395,2400,3045836
|
|
20220210,0918,2400,2400,2395,2400,701212
|
|
20220210,0919,2400,2405,2395,2400,244413
|
|
20220210,0920,2400,2400,2395,2400,323084
|
|
20220210,0921,2395,2400,2390,2395,4654391
|
|
20220210,0922,2395,2400,2390,2395,538881
|
|
20220210,0923,2395,2395,2390,2390,69714
|
|
20220210,0924,2390,2395,2390,2395,170600
|
|
20220210,0925,2395,2395,2385,2390,3096895
|
|
20220210,0926,2390,2390,2385,2385,1749804
|
|
20220210,0927,2385,2390,2385,2390,432950
|
|
20220210,0928,2390,2395,2385,2390,892372
|
|
20220210,0929,2390,2395,2390,2395,582370
|
|
20220210,0930,2395,2395,2390,2395,159176
|
|
20220210,0931,2395,2395,2390,2395,156926
|
|
20220210,0932,2395,2395,2390,2395,48881
|
|
20220210,0933,2390,2395,2390,2395,57229
|
|
20220210,0934,2395,2395,2390,2395,174878
|
|
20220210,0935,2395,2400,2395,2395,1655941
|
|
20220210,0936,2395,2395,2390,2395,378454
|
|
20220210,0937,2395,2400,2395,2400,50392
|
|
20220210,0938,2400,2400,2395,2400,45865
|
|
20220210,0939,2400,2400,2395,2400,343958
|
|
20220210,0940,2400,2405,2395,2405,2664909
|
|
20220210,0941,2405,2405,2400,2405,172529
|
|
20220210,0942,2405,2405,2400,2405,200488
|
|
20220210,0943,2400,2405,2395,2400,1873682
|
|
20220210,0944,2400,2405,2400,2405,543248
|
|
20220210,0945,2405,2410,2400,2405,2700859
|
|
20220210,0946,2405,2405,2400,2400,27249
|
|
20220210,0947,2405,2405,2400,2400,454921
|
|
20220210,0948,2405,2405,2400,2400,37602
|
|
20220210,0949,2400,2410,2400,2405,1620176
|
|
20220210,0950,2405,2410,2400,2405,98968
|
|
20220210,0951,2405,2410,2405,2410,1632075
|
|
20220210,0952,2410,2410,2405,2410,560762
|
|
20220210,0953,2410,2410,2405,2410,1163950
|
|
20220210,0954,2410,2410,2405,2410,69263
|
|
20220210,0955,2405,2410,2405,2405,114738
|
|
20220210,0956,2410,2410,2405,2410,99594
|
|
20220210,0957,2405,2410,2400,2400,794924
|
|
20220210,0958,2400,2405,2400,2405,3850
|
|
20220210,0959,2405,2410,2405,2410,255078
|
|
20220210,1000,2410,2410,2405,2410,221690
|
|
20220210,1001,2410,2410,2405,2410,71940
|
|
20220210,1002,2410,2410,2405,2405,881035
|
|
20220210,1003,2410,2410,2405,2410,33633
|
|
20220210,1004,2410,2410,2405,2405,14776
|
|
20220210,1005,2410,2415,2410,2415,925868
|
|
20220210,1006,2415,2415,2410,2415,180001
|
|
20220210,1007,2415,2415,2410,2415,109424
|
|
20220210,1008,2415,2415,2410,2415,428113
|
|
20220210,1009,2415,2415,2410,2415,60345
|
|
20220210,1010,2415,2415,2410,2410,57403
|
|
20220210,1011,2415,2415,2410,2415,29256
|
|
20220210,1012,2415,2415,2410,2415,26646
|
|
20220210,1013,2410,2415,2410,2410,938088
|
|
20220210,1014,2410,2415,2410,2410,236308
|
|
20220210,1015,2415,2415,2410,2415,55260
|
|
20220210,1016,2415,2415,2405,2415,625733
|
|
20220210,1017,2410,2415,2405,2405,45570
|
|
20220210,1018,2410,2410,2405,2410,58059
|
|
20220210,1019,2405,2410,2405,2410,2115
|
|
20220210,1020,2410,2410,2405,2410,467032
|
|
20220210,1021,2410,2410,2405,2410,63211
|
|
20220210,1022,2410,2410,2405,2410,26129
|
|
20220210,1023,2405,2410,2405,2405,4458
|
|
20220210,1024,2405,2410,2405,2405,13833
|
|
20220210,1025,2405,2410,2405,2405,109071
|
|
20220210,1026,2405,2410,2405,2405,29117
|
|
20220210,1027,2410,2410,2405,2405,189912
|
|
20220210,1028,2405,2415,2405,2415,342754
|
|
20220210,1029,2415,2415,2410,2415,711986
|
|
20220210,1030,2415,2420,2410,2420,1243596
|
|
20220210,1031,2420,2420,2415,2420,286515
|
|
20220210,1032,2420,2425,2420,2425,1005504
|
|
20220210,1033,2425,2425,2420,2425,479336
|
|
20220210,1034,2425,2425,2420,2425,569594
|
|
20220210,1035,2425,2425,2420,2425,355978
|
|
20220210,1036,2425,2425,2420,2420,655024
|
|
20220210,1037,2425,2425,2420,2425,141881
|
|
20220210,1038,2425,2425,2420,2420,1566886
|
|
20220210,1039,2425,2425,2420,2420,350048
|
|
20220210,1040,2420,2425,2420,2420,1885901
|
|
20220210,1041,2420,2420,2415,2420,75413
|
|
20220210,1042,2420,2420,2415,2415,121622
|
|
20220210,1043,2415,2420,2415,2415,86446
|
|
20220210,1044,2420,2420,2415,2420,600432
|
|
20220210,1045,2420,2420,2415,2420,60094
|
|
20220210,1046,2420,2420,2415,2415,4087198
|
|
20220210,1047,2415,2415,2410,2415,215101
|
|
20220210,1048,2415,2415,2410,2410,47879
|
|
20220210,1049,2410,2415,2410,2415,53362
|
|
20220210,1050,2415,2415,2410,2415,69662
|
|
20220210,1051,2415,2415,2410,2415,12245
|
|
20220210,1052,2415,2415,2410,2415,577548
|
|
20220210,1053,2415,2415,2410,2415,2157018
|
|
20220210,1054,2415,2415,2415,2415,115898
|
|
20220210,1055,2415,2420,2415,2415,690580
|
|
20220210,1056,2420,2420,2420,2420,621307
|
|
20220210,1057,2420,2425,2420,2420,956096
|
|
20220210,1058,2425,2425,2420,2420,201695
|
|
20220210,1059,2420,2425,2415,2420,127409
|
|
20220210,1100,2420,2420,2415,2415,299809
|
|
20220210,1101,2420,2420,2415,2420,22006
|
|
20220210,1102,2420,2420,2415,2420,24973
|
|
20220210,1103,2420,2420,2415,2420,7106
|
|
20220210,1104,2420,2420,2415,2420,9284
|
|
20220210,1105,2415,2420,2415,2420,36881
|
|
20220210,1106,2420,2420,2415,2415,26160
|
|
20220210,1107,2420,2420,2415,2415,182522
|
|
20220210,1108,2415,2420,2415,2415,717506
|
|
20220210,1109,2420,2420,2415,2415,184525
|
|
20220210,1110,2420,2420,2415,2415,38770
|
|
20220210,1111,2415,2420,2415,2420,28079
|
|
20220210,1112,2420,2425,2415,2425,846351
|
|
20220210,1113,2425,2425,2420,2420,49740
|
|
20220210,1114,2420,2425,2420,2420,886097
|
|
20220210,1115,2420,2425,2415,2425,148690
|
|
20220210,1116,2425,2425,2415,2420,707625
|
|
20220210,1117,2420,2420,2415,2420,141911
|
|
20220210,1118,2420,2430,2420,2430,616996
|
|
20220210,1119,2430,2430,2425,2430,168690
|
|
20220210,1120,2430,2430,2425,2430,287298
|
|
20220210,1121,2430,2430,2425,2430,154094
|
|
20220210,1122,2430,2430,2425,2430,36655
|
|
20220210,1123,2430,2430,2425,2430,64829
|
|
20220210,1124,2430,2430,2425,2425,62567
|
|
20220210,1125,2425,2430,2425,2430,72494
|
|
20220210,1126,2430,2430,2425,2425,42633
|
|
20220210,1127,2425,2430,2425,2430,65732
|
|
20220210,1128,2430,2430,2425,2425,854297
|
|
20220210,1129,2425,2430,2420,2425,457527
|
|
20220210,1130,2425,2430,2425,2425,30419
|
|
20220210,1131,2425,2425,2420,2420,70755
|
|
20220210,1132,2425,2425,2420,2420,29232
|
|
20220210,1133,2425,2425,2420,2425,26271
|
|
20220210,1134,2420,2425,2420,2420,53219
|
|
20220210,1135,2425,2425,2420,2425,94355
|
|
20220210,1136,2420,2425,2415,2420,1136511
|
|
20220210,1137,2420,2425,2415,2420,383079
|
|
20220210,1138,2420,2420,2415,2420,64097
|
|
20220210,1139,2415,2420,2415,2420,11728
|
|
20220210,1140,2420,2420,2415,2415,20471
|
|
20220210,1141,2415,2420,2415,2415,18468
|
|
20220210,1142,2420,2420,2415,2415,14396
|
|
20220210,1143,2420,2420,2415,2420,24647
|
|
20220210,1144,2420,2420,2415,2420,24172
|
|
20220210,1145,2420,2425,2415,2420,500946
|
|
20220210,1146,2420,2420,2415,2420,108530
|
|
20220210,1147,2420,2420,2415,2420,3161607
|
|
20220210,1148,2415,2420,2415,2420,123842
|
|
20220210,1149,2420,2420,2415,2415,76985
|
|
20220210,1150,2420,2420,2410,2415,337122
|
|
20220210,1151,2410,2415,2410,2415,752355
|
|
20220210,1152,2415,2420,2410,2420,72552
|
|
20220210,1153,2420,2420,2415,2420,4846
|
|
20220210,1154,2420,2420,2415,2420,14569
|
|
20220210,1155,2420,2420,2415,2415,16656
|
|
20220210,1156,2415,2420,2415,2420,51412
|
|
20220210,1157,2415,2420,2415,2420,20100
|
|
20220210,1158,2420,2420,2420,2420,1336
|
|
20220210,1159,2420,2420,2415,2420,12926
|
|
20220210,1200,2420,2420,2415,2420,41569
|
|
20220210,1201,2420,2420,2410,2410,245677
|
|
20220210,1202,2415,2420,2415,2415,729050
|
|
20220210,1203,2415,2420,2415,2420,289699
|
|
20220210,1204,2420,2420,2415,2415,33407
|
|
20220210,1205,2420,2420,2415,2420,45602
|
|
20220210,1206,2420,2420,2420,2420,71671
|
|
20220210,1207,2420,2420,2415,2415,11146
|
|
20220210,1208,2415,2420,2415,2420,19124
|
|
20220210,1209,2420,2420,2415,2420,25104
|
|
20220210,1210,2420,2420,2415,2420,69338
|
|
20220210,1211,2420,2425,2415,2425,975074
|
|
20220210,1212,2425,2425,2420,2425,126675
|
|
20220210,1213,2425,2425,2420,2425,220443
|
|
20220210,1214,2425,2425,2420,2425,26651
|
|
20220210,1215,2425,2425,2420,2420,125498
|
|
20220210,1216,2420,2420,2415,2420,21987
|
|
20220210,1217,2420,2420,2415,2415,642123
|
|
20220210,1218,2415,2420,2415,2415,158173
|
|
20220210,1219,2420,2420,2420,2420,8871
|
|
20220210,1220,2420,2420,2415,2420,3255
|
|
20220210,1221,2420,2420,2415,2420,3813
|
|
20220210,1222,2420,2420,2415,2420,4700
|
|
20220210,1223,2420,2420,2415,2415,11655
|
|
20220210,1224,2420,2420,2415,2420,7371
|
|
20220210,1225,2415,2420,2415,2420,119365
|
|
20220210,1226,2420,2420,2415,2420,1699
|
|
20220210,1227,2420,2420,2420,2420,1677
|
|
20220210,1228,2420,2420,2415,2420,29329
|
|
20220210,1229,2420,2420,2415,2420,46724
|
|
20220210,1230,2420,2420,2415,2420,171184
|
|
20220210,1231,2420,2420,2420,2420,741138
|
|
20220210,1232,2425,2425,2420,2420,794019
|
|
20220210,1233,2420,2420,2420,2420,334284
|
|
20220210,1234,2420,2420,2415,2415,29518
|
|
20220210,1235,2420,2420,2420,2420,68594
|
|
20220210,1236,2415,2420,2415,2415,1044048
|
|
20220210,1237,2415,2420,2415,2420,65125
|
|
20220210,1238,2415,2415,2410,2415,69577
|
|
20220210,1239,2415,2415,2410,2410,111272
|
|
20220210,1240,2415,2415,2410,2410,92091
|
|
20220210,1241,2410,2415,2410,2415,27022
|
|
20220210,1242,2415,2415,2410,2415,13891
|
|
20220210,1243,2415,2415,2415,2415,9530
|
|
20220210,1244,2415,2415,2410,2415,29778
|
|
20220210,1245,2415,2415,2410,2415,21066
|
|
20220210,1246,2415,2415,2415,2415,198285
|
|
20220210,1247,2415,2420,2410,2415,270358
|
|
20220210,1248,2415,2415,2415,2415,62716
|
|
20220210,1249,2415,2415,2415,2415,17908
|
|
20220210,1250,2415,2415,2410,2415,6640
|
|
20220210,1251,2415,2420,2415,2420,278958
|
|
20220210,1252,2420,2420,2415,2415,438385
|
|
20220210,1253,2415,2415,2410,2410,7681
|
|
20220210,1254,2415,2415,2410,2415,10728
|
|
20220210,1255,2410,2415,2410,2415,1907968
|
|
20220210,1256,2415,2415,2410,2410,15243
|
|
20220210,1257,2410,2415,2405,2405,233300
|
|
20220210,1258,2405,2410,2405,2405,85713
|
|
20220210,1259,2405,2410,2405,2410,122654
|
|
20220210,1300,2410,2410,2405,2405,326629
|
|
20220210,1301,2405,2410,2405,2410,158278
|
|
20220210,1302,2405,2410,2405,2405,17897
|
|
20220210,1303,2405,2410,2405,2410,19264
|
|
20220210,1304,2410,2410,2405,2405,500878
|
|
20220210,1305,2405,2410,2405,2410,62073
|
|
20220210,1306,2410,2410,2405,2410,388442
|
|
20220210,1307,2410,2410,2410,2410,60763
|
|
20220210,1308,2410,2410,2410,2410,40033
|
|
20220210,1309,2410,2410,2405,2410,18068
|
|
20220210,1310,2410,2410,2405,2410,14176
|
|
20220210,1311,2410,2410,2400,2405,1342695
|
|
20220210,1312,2400,2405,2400,2405,226358
|
|
20220210,1313,2405,2405,2400,2405,79181
|
|
20220210,1314,2405,2405,2400,2405,44826
|
|
20220210,1315,2405,2405,2400,2405,115837
|
|
20220210,1316,2400,2405,2400,2405,237349
|
|
20220210,1317,2405,2405,2400,2405,85323
|
|
20220210,1318,2405,2405,2400,2405,84948
|
|
20220210,1319,2405,2405,2400,2405,54161
|
|
20220210,1320,2405,2405,2400,2405,44095
|
|
20220210,1321,2405,2405,2400,2405,38516
|
|
20220210,1322,2405,2405,2400,2405,17976
|
|
20220210,1323,2405,2405,2400,2405,35358
|
|
20220210,1324,2405,2405,2395,2400,4535312
|
|
20220210,1325,2400,2400,2395,2400,77646
|
|
20220210,1326,2400,2400,2395,2400,78105
|
|
20220210,1327,2400,2400,2395,2395,66621
|
|
20220210,1328,2400,2400,2395,2395,81139
|
|
20220210,1329,2400,2400,2395,2400,38911
|
|
20220210,1330,2395,2400,2395,2400,32455
|
|
20220210,1331,2400,2400,2395,2400,42775
|
|
20220210,1332,2400,2400,2395,2395,245643
|
|
20220210,1333,2395,2400,2395,2395,3445924
|
|
20220210,1334,2395,2400,2390,2390,509373
|
|
20220210,1335,2395,2395,2385,2390,7304015
|
|
20220210,1336,2390,2395,2385,2395,1002037
|
|
20220210,1337,2395,2395,2390,2395,10688
|
|
20220210,1338,2395,2395,2390,2390,742251
|
|
20220210,1339,2390,2395,2385,2395,698279
|
|
20220210,1340,2390,2395,2390,2395,90928
|
|
20220210,1341,2395,2395,2390,2390,76679
|
|
20220210,1342,2395,2395,2390,2395,9634
|
|
20220210,1343,2390,2395,2390,2395,67839
|
|
20220210,1344,2390,2395,2390,2395,58735
|
|
20220210,1345,2395,2395,2390,2395,80590
|
|
20220210,1346,2390,2400,2390,2395,805596
|
|
20220210,1347,2395,2395,2390,2395,783032
|
|
20220210,1348,2395,2395,2390,2395,62245
|
|
20220210,1349,2395,2395,2390,2395,54659
|
|
20220210,1350,2395,2400,2395,2400,281924
|
|
20220210,1351,2395,2400,2395,2400,24430
|
|
20220210,1352,2400,2400,2400,2400,862132
|
|
20220210,1353,2400,2400,2395,2400,46669
|
|
20220210,1354,2400,2400,2395,2400,2581
|
|
20220210,1355,2400,2400,2400,2400,30849
|
|
20220210,1356,2400,2400,2395,2400,203872
|
|
20220210,1357,2400,2400,2395,2395,285385
|
|
20220210,1358,2400,2400,2395,2395,21583
|
|
20220210,1359,2395,2400,2395,2400,285228
|
|
20220210,1400,2400,2405,2400,2400,14838
|
|
20220210,1401,2405,2405,2400,2400,615857
|
|
20220210,1402,2400,2400,2395,2400,56394
|
|
20220210,1403,2400,2400,2395,2400,20467
|
|
20220210,1404,2395,2400,2395,2400,169156
|
|
20220210,1405,2400,2400,2395,2400,21935
|
|
20220210,1406,2400,2400,2395,2395,890289
|
|
20220210,1407,2395,2400,2395,2395,142212
|
|
20220210,1408,2395,2395,2390,2395,15856
|
|
20220210,1409,2395,2400,2390,2395,193125
|
|
20220210,1410,2400,2400,2390,2395,155251
|
|
20220210,1411,2400,2400,2390,2395,96674
|
|
20220210,1412,2395,2400,2390,2400,10337
|
|
20220210,1413,2395,2395,2390,2395,95201
|
|
20220210,1414,2395,2395,2390,2395,36287
|
|
20220210,1415,2395,2395,2390,2395,8091
|
|
20220210,1416,2395,2395,2390,2395,131801
|
|
20220210,1417,2395,2395,2390,2395,53148
|
|
20220210,1418,2395,2395,2390,2395,43226
|
|
20220210,1419,2395,2400,2390,2400,379746
|
|
20220210,1420,2395,2400,2390,2395,657610
|
|
20220210,1421,2395,2395,2390,2390,32931
|
|
20220210,1422,2395,2395,2390,2395,17603
|
|
20220210,1423,2395,2395,2390,2395,87121
|
|
20220210,1424,2395,2395,2395,2395,189372
|
|
20220210,1425,2395,2400,2395,2395,239886
|
|
20220210,1426,2395,2395,2390,2395,159895
|
|
20220210,1427,2395,2400,2390,2400,36343
|
|
20220210,1428,2400,2400,2395,2400,24772
|
|
20220210,1429,2400,2400,2395,2400,49230
|
|
20220210,1430,2400,2400,2390,2395,590231
|
|
20220210,1431,2395,2395,2390,2395,63063
|
|
20220210,1432,2395,2395,2390,2395,137893
|
|
20220210,1433,2395,2395,2390,2395,30607
|
|
20220210,1434,2395,2400,2390,2395,138816
|
|
20220210,1435,2395,2400,2395,2400,25748
|
|
20220210,1436,2400,2400,2395,2400,44730
|
|
20220210,1437,2400,2400,2395,2400,917144
|
|
20220210,1438,2400,2400,2395,2400,33393
|
|
20220210,1439,2400,2400,2395,2400,86653
|
|
20220210,1440,2395,2400,2395,2395,633929
|
|
20220210,1441,2395,2400,2395,2400,10349
|
|
20220210,1442,2400,2400,2395,2400,54164
|
|
20220210,1443,2395,2400,2395,2400,18627
|
|
20220210,1444,2400,2400,2395,2400,88987
|
|
20220210,1445,2400,2400,2395,2400,25286
|
|
20220210,1446,2400,2400,2395,2400,62747
|
|
20220210,1447,2400,2405,2400,2400,843497
|
|
20220210,1448,2400,2400,2395,2400,69359
|
|
20220210,1449,2400,2400,2395,2400,31209
|
|
20220210,1450,2400,2400,2395,2400,26268
|
|
20220210,1451,2400,2400,2395,2400,90953
|
|
20220210,1452,2400,2400,2395,2400,28820
|
|
20220210,1453,2400,2400,2395,2400,24578
|
|
20220210,1454,2400,2400,2395,2400,112173
|
|
20220210,1455,2400,2400,2400,2400,29087
|
|
20220210,1456,2400,2400,2395,2400,235796
|
|
20220210,1457,2400,2400,2395,2400,100849
|
|
20220210,1458,2400,2400,2395,2395,69968
|
|
20220210,1459,2395,2400,2390,2395,2031916
|
|
20220210,1500,2395,2395,2390,2395,106147
|
|
20220210,1501,2395,2395,2390,2390,3062437
|
|
20220210,1502,2395,2395,2385,2390,243158
|
|
20220210,1503,2390,2390,2385,2390,273337
|
|
20220210,1504,2390,2390,2385,2390,136540
|
|
20220210,1505,2390,2390,2385,2390,126018
|
|
20220210,1506,2390,2395,2390,2395,386600
|
|
20220210,1507,2395,2395,2390,2395,26856
|
|
20220210,1508,2395,2395,2390,2390,350632
|
|
20220210,1509,2395,2395,2390,2390,1323096
|
|
20220210,1510,2390,2390,2385,2390,192085
|
|
20220210,1511,2390,2390,2385,2390,293093
|
|
20220210,1512,2385,2390,2385,2390,89110
|
|
20220210,1513,2390,2390,2385,2390,137882
|
|
20220210,1514,2390,2390,2385,2390,92476
|
|
20220210,1515,2385,2390,2385,2385,2081821
|
|
20220210,1516,2385,2390,2385,2385,34942
|
|
20220210,1517,2385,2395,2385,2395,1438672
|
|
20220210,1518,2390,2395,2390,2395,38767
|
|
20220210,1519,2395,2395,2390,2395,75206
|
|
20220210,1520,2395,2395,2390,2395,235530
|
|
20220210,1530,2395,2395,2395,2395,2904505
|