383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220204,0901,20195,20215,20135,20175,637519
|
|
20220204,0902,20180,20260,20170,20225,407741
|
|
20220204,0903,20230,20265,20205,20215,271554
|
|
20220204,0904,20210,20315,20210,20315,265166
|
|
20220204,0905,20310,20325,20265,20275,229080
|
|
20220204,0906,20280,20305,20275,20300,152566
|
|
20220204,0907,20300,20335,20250,20250,187279
|
|
20220204,0908,20250,20310,20245,20305,78736
|
|
20220204,0909,20305,20335,20295,20320,111481
|
|
20220204,0910,20330,20375,20325,20370,243465
|
|
20220204,0911,20370,20390,20355,20380,184768
|
|
20220204,0912,20385,20430,20380,20405,203303
|
|
20220204,0913,20405,20445,20405,20430,166678
|
|
20220204,0914,20430,20440,20410,20435,134206
|
|
20220204,0915,20435,20455,20405,20410,151297
|
|
20220204,0916,20415,20430,20400,20400,129779
|
|
20220204,0917,20400,20415,20380,20395,132612
|
|
20220204,0918,20390,20440,20385,20415,135701
|
|
20220204,0919,20415,20435,20405,20435,88044
|
|
20220204,0920,20435,20450,20430,20445,138166
|
|
20220204,0921,20445,20505,20440,20500,342570
|
|
20220204,0922,20505,20545,20490,20500,275719
|
|
20220204,0923,20505,20540,20500,20540,112507
|
|
20220204,0924,20535,20545,20520,20535,149986
|
|
20220204,0925,20535,20540,20500,20510,99564
|
|
20220204,0926,20505,20525,20500,20510,95571
|
|
20220204,0927,20510,20525,20490,20520,132428
|
|
20220204,0928,20520,20545,20520,20540,190470
|
|
20220204,0929,20540,20550,20515,20540,130365
|
|
20220204,0930,20535,20555,20535,20550,91153
|
|
20220204,0931,20550,20575,20530,20540,178229
|
|
20220204,0932,20540,20565,20530,20530,85532
|
|
20220204,0933,20525,20540,20510,20515,64419
|
|
20220204,0934,20510,20510,20475,20500,101112
|
|
20220204,0935,20505,20520,20490,20500,51070
|
|
20220204,0936,20500,20500,20465,20480,114054
|
|
20220204,0937,20480,20510,20475,20510,59248
|
|
20220204,0938,20505,20510,20465,20465,125489
|
|
20220204,0939,20470,20490,20420,20435,105105
|
|
20220204,0940,20435,20440,20400,20405,162165
|
|
20220204,0941,20405,20405,20370,20380,140367
|
|
20220204,0942,20380,20425,20375,20420,136665
|
|
20220204,0943,20420,20420,20370,20380,86762
|
|
20220204,0944,20380,20430,20380,20425,106538
|
|
20220204,0945,20435,20455,20430,20450,203828
|
|
20220204,0946,20445,20475,20440,20460,150338
|
|
20220204,0947,20460,20475,20445,20470,63094
|
|
20220204,0948,20470,20470,20440,20465,51268
|
|
20220204,0949,20460,20465,20420,20425,66439
|
|
20220204,0950,20430,20430,20400,20415,92895
|
|
20220204,0951,20410,20425,20400,20415,35345
|
|
20220204,0952,20420,20440,20415,20420,53246
|
|
20220204,0953,20420,20420,20390,20400,126766
|
|
20220204,0954,20400,20410,20385,20400,29445
|
|
20220204,0955,20400,20415,20385,20400,55245
|
|
20220204,0956,20395,20410,20380,20400,31543
|
|
20220204,0957,20410,20420,20400,20415,86222
|
|
20220204,0958,20425,20425,20410,20420,93308
|
|
20220204,0959,20420,20430,20400,20425,37594
|
|
20220204,1000,20425,20430,20410,20420,23371
|
|
20220204,1001,20420,20425,20330,20360,151773
|
|
20220204,1002,20365,20385,20360,20375,44737
|
|
20220204,1003,20375,20380,20350,20350,35812
|
|
20220204,1004,20345,20355,20320,20350,193549
|
|
20220204,1005,20350,20350,20290,20300,136645
|
|
20220204,1006,20300,20305,20270,20280,192113
|
|
20220204,1007,20275,20275,20250,20265,105483
|
|
20220204,1008,20260,20310,20255,20295,115808
|
|
20220204,1009,20295,20315,20265,20305,76499
|
|
20220204,1010,20300,20315,20295,20310,50257
|
|
20220204,1011,20315,20320,20290,20315,62454
|
|
20220204,1012,20320,20340,20320,20325,50113
|
|
20220204,1013,20330,20340,20310,20335,116315
|
|
20220204,1014,20340,20365,20340,20355,145991
|
|
20220204,1015,20350,20350,20325,20325,35081
|
|
20220204,1016,20325,20355,20315,20345,48332
|
|
20220204,1017,20345,20365,20320,20320,92357
|
|
20220204,1018,20320,20335,20310,20335,25743
|
|
20220204,1019,20330,20350,20330,20350,23772
|
|
20220204,1020,20350,20350,20325,20330,64574
|
|
20220204,1021,20330,20335,20290,20295,48251
|
|
20220204,1022,20290,20300,20265,20270,95256
|
|
20220204,1023,20275,20290,20270,20290,28491
|
|
20220204,1024,20290,20290,20265,20265,33333
|
|
20220204,1025,20265,20280,20255,20280,58608
|
|
20220204,1026,20275,20280,20230,20235,114275
|
|
20220204,1027,20230,20255,20210,20250,89859
|
|
20220204,1028,20250,20275,20245,20275,73627
|
|
20220204,1029,20275,20285,20270,20285,82010
|
|
20220204,1030,20285,20305,20280,20285,45930
|
|
20220204,1031,20290,20295,20255,20285,32719
|
|
20220204,1032,20285,20300,20270,20290,16479
|
|
20220204,1033,20285,20295,20265,20280,30963
|
|
20220204,1034,20280,20290,20260,20270,9920
|
|
20220204,1035,20280,20280,20240,20240,30451
|
|
20220204,1036,20245,20260,20240,20255,16923
|
|
20220204,1037,20255,20255,20205,20205,132279
|
|
20220204,1038,20210,20245,20195,20245,121760
|
|
20220204,1039,20245,20270,20240,20255,88914
|
|
20220204,1040,20260,20260,20205,20220,53485
|
|
20220204,1041,20215,20230,20205,20215,68248
|
|
20220204,1042,20210,20225,20210,20215,52571
|
|
20220204,1043,20215,20215,20190,20190,72912
|
|
20220204,1044,20190,20190,20165,20190,79233
|
|
20220204,1045,20190,20205,20185,20195,40587
|
|
20220204,1046,20200,20225,20180,20190,55735
|
|
20220204,1047,20185,20185,20095,20105,261297
|
|
20220204,1048,20100,20110,20065,20110,150324
|
|
20220204,1049,20105,20115,20065,20085,176947
|
|
20220204,1050,20080,20100,20060,20060,96015
|
|
20220204,1051,20060,20075,20050,20060,122097
|
|
20220204,1052,20060,20100,20060,20095,55047
|
|
20220204,1053,20095,20125,20085,20100,100763
|
|
20220204,1054,20110,20110,20095,20105,31146
|
|
20220204,1055,20105,20140,20100,20135,96554
|
|
20220204,1056,20135,20155,20120,20125,73437
|
|
20220204,1057,20125,20140,20115,20135,77441
|
|
20220204,1058,20135,20170,20135,20145,76750
|
|
20220204,1059,20145,20145,20110,20110,49854
|
|
20220204,1100,20110,20125,20105,20105,65241
|
|
20220204,1101,20105,20130,20100,20115,38074
|
|
20220204,1102,20125,20125,20105,20120,20548
|
|
20220204,1103,20120,20135,20115,20130,37557
|
|
20220204,1104,20130,20140,20120,20125,80142
|
|
20220204,1105,20125,20170,20115,20165,67946
|
|
20220204,1106,20170,20185,20165,20180,105113
|
|
20220204,1107,20180,20205,20170,20200,89256
|
|
20220204,1108,20200,20200,20190,20195,29628
|
|
20220204,1109,20195,20220,20190,20200,70992
|
|
20220204,1110,20200,20220,20200,20220,21851
|
|
20220204,1111,20225,20255,20210,20245,70643
|
|
20220204,1112,20250,20255,20245,20250,61244
|
|
20220204,1113,20245,20255,20245,20245,49224
|
|
20220204,1114,20255,20265,20255,20260,61204
|
|
20220204,1115,20260,20265,20230,20235,44305
|
|
20220204,1116,20230,20240,20215,20230,61400
|
|
20220204,1117,20235,20265,20230,20260,46049
|
|
20220204,1118,20265,20290,20260,20275,56370
|
|
20220204,1119,20270,20280,20260,20265,40541
|
|
20220204,1120,20265,20295,20260,20275,77778
|
|
20220204,1121,20270,20290,20265,20265,20328
|
|
20220204,1122,20270,20275,20255,20260,43241
|
|
20220204,1123,20260,20275,20255,20265,18789
|
|
20220204,1124,20265,20270,20250,20255,24113
|
|
20220204,1125,20255,20260,20245,20250,23192
|
|
20220204,1126,20250,20270,20245,20260,27109
|
|
20220204,1127,20250,20265,20225,20225,35966
|
|
20220204,1128,20225,20230,20205,20220,64065
|
|
20220204,1129,20220,20235,20210,20215,12991
|
|
20220204,1130,20215,20240,20210,20235,38819
|
|
20220204,1131,20230,20260,20230,20255,39612
|
|
20220204,1132,20260,20270,20250,20265,32521
|
|
20220204,1133,20265,20280,20265,20280,49250
|
|
20220204,1134,20280,20280,20255,20255,32886
|
|
20220204,1135,20260,20265,20255,20255,5290
|
|
20220204,1136,20260,20265,20250,20250,19124
|
|
20220204,1137,20250,20265,20240,20265,32843
|
|
20220204,1138,20270,20270,20235,20240,12500
|
|
20220204,1139,20235,20255,20230,20255,36269
|
|
20220204,1140,20255,20280,20255,20280,38507
|
|
20220204,1141,20275,20280,20255,20260,27804
|
|
20220204,1142,20260,20270,20255,20265,6328
|
|
20220204,1143,20260,20260,20245,20255,35989
|
|
20220204,1144,20250,20270,20250,20265,10966
|
|
20220204,1145,20265,20265,20250,20255,3137
|
|
20220204,1146,20250,20255,20245,20250,7297
|
|
20220204,1147,20250,20250,20225,20240,23894
|
|
20220204,1148,20240,20255,20235,20240,16063
|
|
20220204,1149,20245,20245,20220,20220,33688
|
|
20220204,1150,20220,20255,20215,20255,77533
|
|
20220204,1151,20255,20255,20245,20245,6205
|
|
20220204,1152,20250,20260,20245,20260,21762
|
|
20220204,1153,20255,20265,20255,20260,11055
|
|
20220204,1154,20265,20265,20255,20265,22216
|
|
20220204,1155,20270,20270,20250,20255,9921
|
|
20220204,1156,20255,20255,20225,20235,34127
|
|
20220204,1157,20235,20260,20230,20260,15027
|
|
20220204,1158,20260,20265,20250,20250,8811
|
|
20220204,1159,20250,20255,20235,20235,7908
|
|
20220204,1200,20240,20245,20230,20245,14467
|
|
20220204,1201,20240,20250,20240,20250,8402
|
|
20220204,1202,20250,20260,20250,20255,14850
|
|
20220204,1203,20250,20255,20235,20235,11194
|
|
20220204,1204,20240,20240,20225,20230,30278
|
|
20220204,1205,20220,20230,20210,20225,15101
|
|
20220204,1206,20230,20235,20220,20225,18626
|
|
20220204,1207,20230,20235,20220,20225,31755
|
|
20220204,1208,20235,20255,20235,20245,30874
|
|
20220204,1209,20245,20250,20245,20250,5268
|
|
20220204,1210,20250,20260,20250,20255,11489
|
|
20220204,1211,20255,20270,20255,20265,34661
|
|
20220204,1212,20260,20265,20245,20245,15958
|
|
20220204,1213,20250,20250,20230,20245,2810
|
|
20220204,1214,20250,20275,20245,20270,28928
|
|
20220204,1215,20275,20315,20270,20315,141096
|
|
20220204,1216,20315,20325,20310,20325,110798
|
|
20220204,1217,20325,20335,20320,20325,48094
|
|
20220204,1218,20325,20325,20310,20310,29498
|
|
20220204,1219,20310,20310,20265,20275,66029
|
|
20220204,1220,20270,20285,20270,20280,30896
|
|
20220204,1221,20280,20280,20270,20270,20857
|
|
20220204,1222,20265,20280,20265,20280,17421
|
|
20220204,1223,20280,20285,20275,20280,15903
|
|
20220204,1224,20285,20290,20270,20280,38607
|
|
20220204,1225,20275,20280,20260,20265,17875
|
|
20220204,1226,20270,20270,20240,20245,23885
|
|
20220204,1227,20245,20250,20235,20240,29650
|
|
20220204,1228,20235,20250,20225,20225,27949
|
|
20220204,1229,20235,20240,20225,20235,34026
|
|
20220204,1230,20235,20240,20225,20240,27126
|
|
20220204,1231,20240,20255,20220,20230,45966
|
|
20220204,1232,20225,20225,20180,20185,136625
|
|
20220204,1233,20185,20200,20175,20175,50597
|
|
20220204,1234,20185,20200,20165,20200,37655
|
|
20220204,1235,20200,20225,20200,20220,38989
|
|
20220204,1236,20220,20225,20200,20205,28485
|
|
20220204,1237,20205,20220,20200,20205,32197
|
|
20220204,1238,20210,20220,20205,20210,7951
|
|
20220204,1239,20210,20215,20195,20205,41436
|
|
20220204,1240,20205,20220,20200,20215,13932
|
|
20220204,1241,20215,20215,20200,20205,12744
|
|
20220204,1242,20200,20220,20200,20220,36360
|
|
20220204,1243,20215,20230,20210,20215,43144
|
|
20220204,1244,20220,20225,20200,20220,40417
|
|
20220204,1245,20220,20230,20215,20225,29518
|
|
20220204,1246,20225,20240,20215,20230,55197
|
|
20220204,1247,20225,20225,20205,20205,8347
|
|
20220204,1248,20210,20230,20205,20225,12931
|
|
20220204,1249,20225,20240,20220,20230,28595
|
|
20220204,1250,20225,20235,20220,20230,6102
|
|
20220204,1251,20235,20240,20225,20230,26216
|
|
20220204,1252,20230,20240,20225,20235,13832
|
|
20220204,1253,20235,20240,20230,20235,29361
|
|
20220204,1254,20235,20235,20225,20230,41972
|
|
20220204,1255,20225,20235,20225,20235,4848
|
|
20220204,1256,20230,20230,20215,20215,22219
|
|
20220204,1257,20220,20220,20205,20220,16107
|
|
20220204,1258,20220,20220,20210,20215,2517
|
|
20220204,1259,20215,20225,20200,20225,35203
|
|
20220204,1300,20215,20225,20215,20220,2025
|
|
20220204,1301,20215,20225,20215,20225,11874
|
|
20220204,1302,20225,20230,20215,20230,4792
|
|
20220204,1303,20225,20235,20220,20230,16432
|
|
20220204,1304,20235,20255,20235,20250,73616
|
|
20220204,1305,20250,20255,20235,20235,7966
|
|
20220204,1306,20240,20245,20225,20240,12548
|
|
20220204,1307,20240,20245,20230,20230,5690
|
|
20220204,1308,20235,20235,20225,20230,7634
|
|
20220204,1309,20235,20235,20220,20225,3830
|
|
20220204,1310,20225,20240,20215,20240,15480
|
|
20220204,1311,20245,20255,20240,20250,23702
|
|
20220204,1312,20250,20275,20250,20270,37942
|
|
20220204,1313,20265,20285,20265,20270,30601
|
|
20220204,1314,20270,20275,20265,20275,9431
|
|
20220204,1315,20275,20285,20265,20280,47863
|
|
20220204,1316,20280,20295,20280,20295,30970
|
|
20220204,1317,20295,20295,20285,20285,6881
|
|
20220204,1318,20285,20290,20275,20280,21503
|
|
20220204,1319,20275,20300,20275,20300,43991
|
|
20220204,1320,20300,20300,20280,20285,7912
|
|
20220204,1321,20280,20285,20280,20280,4044
|
|
20220204,1322,20280,20300,20280,20300,45583
|
|
20220204,1323,20300,20330,20300,20325,85290
|
|
20220204,1324,20325,20330,20305,20310,41265
|
|
20220204,1325,20310,20315,20290,20290,40695
|
|
20220204,1326,20295,20315,20290,20310,9578
|
|
20220204,1327,20310,20320,20305,20310,21689
|
|
20220204,1328,20310,20320,20305,20320,5909
|
|
20220204,1329,20320,20330,20315,20325,26076
|
|
20220204,1330,20320,20320,20305,20310,45962
|
|
20220204,1331,20315,20320,20305,20320,9827
|
|
20220204,1332,20315,20330,20310,20330,33533
|
|
20220204,1333,20330,20340,20325,20335,30220
|
|
20220204,1334,20335,20340,20315,20325,19870
|
|
20220204,1335,20325,20355,20325,20350,64766
|
|
20220204,1336,20355,20370,20355,20365,36892
|
|
20220204,1337,20370,20380,20345,20355,109044
|
|
20220204,1338,20360,20375,20350,20350,25889
|
|
20220204,1339,20350,20360,20345,20355,21256
|
|
20220204,1340,20355,20365,20345,20355,16952
|
|
20220204,1341,20360,20360,20335,20340,24286
|
|
20220204,1342,20340,20345,20335,20340,19539
|
|
20220204,1343,20340,20345,20335,20335,45120
|
|
20220204,1344,20340,20350,20335,20350,10711
|
|
20220204,1345,20345,20355,20340,20350,21050
|
|
20220204,1346,20345,20350,20340,20350,15508
|
|
20220204,1347,20350,20360,20350,20360,50625
|
|
20220204,1348,20355,20370,20355,20370,37549
|
|
20220204,1349,20370,20375,20360,20360,22980
|
|
20220204,1350,20360,20360,20330,20340,53094
|
|
20220204,1351,20340,20340,20315,20330,51058
|
|
20220204,1352,20325,20335,20320,20325,18999
|
|
20220204,1353,20325,20335,20320,20325,8494
|
|
20220204,1354,20325,20340,20315,20335,14770
|
|
20220204,1355,20330,20350,20325,20345,30802
|
|
20220204,1356,20345,20345,20330,20330,19839
|
|
20220204,1357,20335,20360,20330,20360,74443
|
|
20220204,1358,20360,20375,20355,20365,56701
|
|
20220204,1359,20360,20375,20360,20370,6521
|
|
20220204,1400,20370,20380,20360,20375,22686
|
|
20220204,1401,20375,20390,20360,20360,107724
|
|
20220204,1402,20365,20380,20365,20370,63368
|
|
20220204,1403,20370,20385,20365,20385,72001
|
|
20220204,1404,20385,20400,20385,20390,51701
|
|
20220204,1405,20395,20410,20390,20400,168528
|
|
20220204,1406,20400,20400,20390,20395,33597
|
|
20220204,1407,20395,20395,20380,20385,56749
|
|
20220204,1408,20385,20425,20380,20425,110753
|
|
20220204,1409,20425,20430,20395,20405,35999
|
|
20220204,1410,20400,20405,20395,20400,26122
|
|
20220204,1411,20400,20415,20395,20410,26005
|
|
20220204,1412,20410,20415,20395,20400,51799
|
|
20220204,1413,20400,20415,20400,20415,6545
|
|
20220204,1414,20415,20420,20405,20420,26838
|
|
20220204,1415,20425,20430,20415,20420,46976
|
|
20220204,1416,20415,20435,20415,20430,97736
|
|
20220204,1417,20430,20450,20430,20450,87016
|
|
20220204,1418,20450,20470,20450,20455,73293
|
|
20220204,1419,20460,20460,20435,20445,49704
|
|
20220204,1420,20445,20445,20425,20430,24073
|
|
20220204,1421,20430,20455,20425,20445,50354
|
|
20220204,1422,20445,20445,20435,20445,16908
|
|
20220204,1423,20440,20460,20440,20450,21131
|
|
20220204,1424,20450,20470,20450,20455,27953
|
|
20220204,1425,20460,20470,20455,20470,31175
|
|
20220204,1426,20470,20480,20460,20470,21351
|
|
20220204,1427,20470,20485,20470,20475,60211
|
|
20220204,1428,20470,20490,20470,20475,40758
|
|
20220204,1429,20480,20480,20460,20465,28278
|
|
20220204,1430,20465,20465,20455,20455,31679
|
|
20220204,1431,20455,20480,20455,20475,47899
|
|
20220204,1432,20475,20490,20475,20480,45493
|
|
20220204,1433,20480,20480,20465,20475,14779
|
|
20220204,1434,20475,20485,20465,20480,33236
|
|
20220204,1435,20480,20485,20475,20485,28169
|
|
20220204,1436,20485,20485,20475,20475,19329
|
|
20220204,1437,20470,20480,20470,20470,14664
|
|
20220204,1438,20470,20485,20465,20485,22934
|
|
20220204,1439,20485,20505,20485,20505,180949
|
|
20220204,1440,20500,20515,20495,20515,97266
|
|
20220204,1441,20510,20520,20505,20505,33751
|
|
20220204,1442,20500,20500,20485,20485,48683
|
|
20220204,1443,20485,20495,20460,20465,71949
|
|
20220204,1444,20460,20480,20460,20470,39873
|
|
20220204,1445,20470,20475,20465,20470,80173
|
|
20220204,1446,20470,20480,20470,20475,9750
|
|
20220204,1447,20470,20485,20460,20480,97073
|
|
20220204,1448,20480,20490,20475,20490,28457
|
|
20220204,1449,20490,20510,20480,20495,149766
|
|
20220204,1450,20495,20500,20490,20495,36225
|
|
20220204,1451,20495,20500,20490,20495,20487
|
|
20220204,1452,20495,20500,20490,20495,13385
|
|
20220204,1453,20495,20495,20465,20475,77544
|
|
20220204,1454,20480,20480,20465,20470,82051
|
|
20220204,1455,20470,20475,20465,20475,42623
|
|
20220204,1456,20470,20475,20470,20475,11919
|
|
20220204,1457,20475,20495,20475,20490,46871
|
|
20220204,1458,20490,20505,20490,20505,40321
|
|
20220204,1459,20505,20505,20500,20505,17527
|
|
20220204,1500,20505,20510,20495,20500,62106
|
|
20220204,1501,20500,20500,20470,20475,52966
|
|
20220204,1502,20475,20490,20465,20485,34149
|
|
20220204,1503,20485,20490,20470,20480,29268
|
|
20220204,1504,20480,20490,20475,20480,26199
|
|
20220204,1505,20485,20520,20480,20510,76084
|
|
20220204,1506,20510,20520,20505,20505,28916
|
|
20220204,1507,20505,20515,20505,20510,9128
|
|
20220204,1508,20510,20515,20500,20505,95135
|
|
20220204,1509,20505,20520,20505,20515,52414
|
|
20220204,1510,20515,20530,20510,20530,76595
|
|
20220204,1511,20530,20570,20525,20555,240036
|
|
20220204,1512,20555,20560,20535,20550,116316
|
|
20220204,1513,20545,20550,20540,20550,21945
|
|
20220204,1514,20545,20570,20545,20565,149837
|
|
20220204,1515,20570,20585,20565,20575,222713
|
|
20220204,1516,20575,20575,20555,20560,66852
|
|
20220204,1517,20560,20565,20540,20545,85449
|
|
20220204,1518,20545,20555,20535,20555,121205
|
|
20220204,1519,20555,20555,20535,20545,58116
|
|
20220204,1520,20545,20550,20535,20545,42777
|
|
20220204,1530,20530,20530,20530,20530,339280
|