383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220216,0901,20365,20425,20325,20420,751584
|
|
20220216,0902,20415,20440,20380,20425,231038
|
|
20220216,0903,20425,20465,20425,20460,320976
|
|
20220216,0904,20465,20470,20410,20425,174376
|
|
20220216,0905,20425,20455,20425,20440,213128
|
|
20220216,0906,20445,20470,20445,20445,170739
|
|
20220216,0907,20445,20455,20395,20405,130604
|
|
20220216,0908,20405,20425,20390,20425,90732
|
|
20220216,0909,20425,20440,20410,20435,68662
|
|
20220216,0910,20435,20470,20430,20445,214880
|
|
20220216,0911,20445,20450,20415,20420,106055
|
|
20220216,0912,20420,20425,20395,20425,182415
|
|
20220216,0913,20415,20430,20400,20420,75115
|
|
20220216,0914,20415,20425,20380,20400,109652
|
|
20220216,0915,20405,20440,20400,20435,152760
|
|
20220216,0916,20430,20455,20430,20440,117242
|
|
20220216,0917,20440,20460,20405,20420,117999
|
|
20220216,0918,20420,20435,20410,20420,37632
|
|
20220216,0919,20420,20430,20415,20415,22468
|
|
20220216,0920,20415,20440,20405,20425,97610
|
|
20220216,0921,20425,20430,20405,20405,40402
|
|
20220216,0922,20405,20415,20395,20405,68451
|
|
20220216,0923,20400,20415,20375,20375,117974
|
|
20220216,0924,20375,20405,20375,20390,37950
|
|
20220216,0925,20395,20395,20355,20360,50041
|
|
20220216,0926,20360,20390,20360,20385,38142
|
|
20220216,0927,20385,20400,20375,20395,27708
|
|
20220216,0928,20395,20395,20370,20385,39811
|
|
20220216,0929,20385,20405,20380,20395,61023
|
|
20220216,0930,20400,20400,20380,20390,31425
|
|
20220216,0931,20385,20400,20360,20370,70750
|
|
20220216,0932,20365,20375,20355,20365,40034
|
|
20220216,0933,20360,20360,20340,20345,68741
|
|
20220216,0934,20340,20365,20330,20355,37874
|
|
20220216,0935,20365,20370,20355,20360,10835
|
|
20220216,0936,20355,20365,20345,20360,17826
|
|
20220216,0937,20360,20380,20360,20380,42245
|
|
20220216,0938,20380,20385,20370,20380,24737
|
|
20220216,0939,20385,20395,20375,20385,55164
|
|
20220216,0940,20390,20390,20365,20380,14276
|
|
20220216,0941,20375,20390,20370,20385,25823
|
|
20220216,0942,20390,20400,20380,20400,77784
|
|
20220216,0943,20400,20435,20400,20420,138683
|
|
20220216,0944,20425,20430,20420,20425,29836
|
|
20220216,0945,20425,20440,20425,20435,61735
|
|
20220216,0946,20435,20465,20435,20455,127275
|
|
20220216,0947,20460,20470,20435,20440,86643
|
|
20220216,0948,20435,20440,20420,20420,45658
|
|
20220216,0949,20430,20435,20415,20430,25201
|
|
20220216,0950,20430,20440,20425,20440,11580
|
|
20220216,0951,20440,20455,20430,20450,38950
|
|
20220216,0952,20450,20460,20450,20455,23312
|
|
20220216,0953,20455,20455,20430,20440,25150
|
|
20220216,0954,20440,20455,20435,20455,31736
|
|
20220216,0955,20455,20455,20425,20430,15621
|
|
20220216,0956,20435,20440,20420,20430,44155
|
|
20220216,0957,20430,20435,20420,20425,19133
|
|
20220216,0958,20430,20430,20415,20420,26363
|
|
20220216,0959,20420,20435,20415,20430,14160
|
|
20220216,1000,20430,20445,20430,20430,16918
|
|
20220216,1001,20430,20440,20415,20420,14909
|
|
20220216,1002,20420,20420,20400,20405,25327
|
|
20220216,1003,20405,20420,20400,20415,10122
|
|
20220216,1004,20410,20420,20395,20415,68874
|
|
20220216,1005,20415,20420,20400,20410,19949
|
|
20220216,1006,20410,20440,20410,20435,39433
|
|
20220216,1007,20435,20455,20435,20450,44314
|
|
20220216,1008,20450,20460,20440,20455,43490
|
|
20220216,1009,20460,20495,20455,20485,213966
|
|
20220216,1010,20485,20530,20485,20525,203059
|
|
20220216,1011,20530,20535,20505,20520,127615
|
|
20220216,1012,20520,20535,20515,20525,50425
|
|
20220216,1013,20520,20530,20515,20515,36799
|
|
20220216,1014,20510,20520,20500,20505,39562
|
|
20220216,1015,20510,20510,20500,20505,29498
|
|
20220216,1016,20510,20525,20510,20525,66868
|
|
20220216,1017,20530,20530,20510,20515,43817
|
|
20220216,1018,20515,20525,20510,20525,30680
|
|
20220216,1019,20525,20535,20520,20530,27886
|
|
20220216,1020,20535,20535,20525,20535,45638
|
|
20220216,1021,20535,20545,20520,20520,71490
|
|
20220216,1022,20525,20525,20500,20510,33913
|
|
20220216,1023,20510,20520,20500,20515,12296
|
|
20220216,1024,20515,20525,20510,20510,36711
|
|
20220216,1025,20510,20510,20500,20510,18232
|
|
20220216,1026,20505,20510,20495,20495,13358
|
|
20220216,1027,20495,20505,20485,20505,25212
|
|
20220216,1028,20500,20505,20495,20505,10440
|
|
20220216,1029,20505,20505,20495,20505,17099
|
|
20220216,1030,20500,20520,20500,20510,14968
|
|
20220216,1031,20510,20510,20490,20490,15597
|
|
20220216,1032,20495,20500,20490,20500,12934
|
|
20220216,1033,20495,20500,20490,20500,10934
|
|
20220216,1034,20490,20500,20485,20495,11474
|
|
20220216,1035,20490,20495,20465,20470,99297
|
|
20220216,1036,20470,20475,20460,20460,37165
|
|
20220216,1037,20460,20465,20430,20440,48177
|
|
20220216,1038,20450,20460,20445,20460,65184
|
|
20220216,1039,20455,20465,20455,20460,19720
|
|
20220216,1040,20460,20465,20440,20460,23725
|
|
20220216,1041,20455,20470,20450,20455,14750
|
|
20220216,1042,20455,20455,20425,20435,56286
|
|
20220216,1043,20435,20455,20430,20445,56346
|
|
20220216,1044,20440,20440,20425,20435,63920
|
|
20220216,1045,20435,20435,20410,20425,29526
|
|
20220216,1046,20420,20420,20400,20415,71038
|
|
20220216,1047,20415,20420,20410,20420,15468
|
|
20220216,1048,20415,20420,20410,20410,30677
|
|
20220216,1049,20410,20410,20380,20395,76441
|
|
20220216,1050,20395,20405,20385,20400,19146
|
|
20220216,1051,20400,20435,20400,20435,33670
|
|
20220216,1052,20425,20430,20420,20425,23438
|
|
20220216,1053,20425,20430,20420,20420,6542
|
|
20220216,1054,20415,20420,20410,20420,12114
|
|
20220216,1055,20415,20430,20415,20430,20787
|
|
20220216,1056,20430,20440,20430,20435,44953
|
|
20220216,1057,20435,20450,20435,20440,22932
|
|
20220216,1058,20445,20445,20425,20440,19729
|
|
20220216,1059,20435,20435,20425,20425,7665
|
|
20220216,1100,20430,20435,20420,20425,8278
|
|
20220216,1101,20420,20440,20420,20440,18007
|
|
20220216,1102,20440,20465,20435,20455,31446
|
|
20220216,1103,20460,20460,20450,20455,8632
|
|
20220216,1104,20460,20465,20455,20460,22938
|
|
20220216,1105,20455,20470,20450,20465,9206
|
|
20220216,1106,20470,20490,20465,20490,82078
|
|
20220216,1107,20490,20520,20485,20505,117508
|
|
20220216,1108,20505,20510,20500,20505,22179
|
|
20220216,1109,20510,20520,20510,20515,33269
|
|
20220216,1110,20515,20530,20515,20525,26839
|
|
20220216,1111,20525,20530,20520,20520,22136
|
|
20220216,1112,20525,20525,20505,20505,27401
|
|
20220216,1113,20505,20505,20500,20500,27859
|
|
20220216,1114,20500,20505,20495,20500,22028
|
|
20220216,1115,20500,20525,20500,20520,23976
|
|
20220216,1116,20525,20530,20515,20525,14951
|
|
20220216,1117,20525,20540,20525,20535,44311
|
|
20220216,1118,20530,20545,20520,20530,65607
|
|
20220216,1119,20530,20560,20525,20550,106165
|
|
20220216,1120,20550,20555,20535,20550,31415
|
|
20220216,1121,20540,20550,20535,20535,4770
|
|
20220216,1122,20530,20540,20525,20540,27914
|
|
20220216,1123,20545,20545,20525,20525,6359
|
|
20220216,1124,20530,20530,20520,20525,37431
|
|
20220216,1125,20530,20540,20530,20530,6286
|
|
20220216,1126,20525,20530,20515,20520,9791
|
|
20220216,1127,20520,20525,20505,20510,8398
|
|
20220216,1128,20510,20515,20505,20505,6566
|
|
20220216,1129,20505,20510,20500,20510,6982
|
|
20220216,1130,20510,20515,20505,20505,27048
|
|
20220216,1131,20505,20510,20500,20500,15895
|
|
20220216,1132,20495,20505,20495,20500,24146
|
|
20220216,1133,20495,20510,20495,20500,6858
|
|
20220216,1134,20505,20520,20500,20505,14121
|
|
20220216,1135,20500,20520,20500,20515,13939
|
|
20220216,1136,20520,20525,20515,20525,4786
|
|
20220216,1137,20525,20530,20520,20530,7767
|
|
20220216,1138,20520,20535,20520,20535,14006
|
|
20220216,1139,20535,20540,20530,20530,30038
|
|
20220216,1140,20530,20530,20515,20520,53989
|
|
20220216,1141,20520,20530,20520,20520,17825
|
|
20220216,1142,20520,20525,20515,20520,8863
|
|
20220216,1143,20520,20520,20510,20510,2211
|
|
20220216,1144,20515,20515,20510,20510,14626
|
|
20220216,1145,20515,20525,20510,20515,10684
|
|
20220216,1146,20520,20525,20515,20520,1676
|
|
20220216,1147,20520,20530,20515,20530,6622
|
|
20220216,1148,20530,20535,20525,20530,7239
|
|
20220216,1149,20535,20535,20525,20535,11897
|
|
20220216,1150,20530,20535,20525,20525,3787
|
|
20220216,1151,20530,20530,20520,20520,7693
|
|
20220216,1152,20515,20515,20505,20510,17965
|
|
20220216,1153,20510,20510,20505,20510,8667
|
|
20220216,1154,20510,20520,20510,20520,14061
|
|
20220216,1155,20520,20525,20520,20525,5614
|
|
20220216,1156,20525,20530,20510,20520,12365
|
|
20220216,1157,20510,20535,20510,20535,11968
|
|
20220216,1158,20530,20545,20530,20540,28664
|
|
20220216,1159,20535,20545,20530,20540,6467
|
|
20220216,1200,20540,20555,20540,20550,27273
|
|
20220216,1201,20550,20555,20545,20545,9181
|
|
20220216,1202,20545,20560,20545,20550,42136
|
|
20220216,1203,20550,20555,20540,20550,15086
|
|
20220216,1204,20550,20550,20540,20545,43053
|
|
20220216,1205,20550,20550,20530,20535,7085
|
|
20220216,1206,20530,20535,20525,20530,2361
|
|
20220216,1207,20535,20540,20530,20540,8658
|
|
20220216,1208,20545,20545,20540,20540,6582
|
|
20220216,1209,20540,20550,20540,20550,6014
|
|
20220216,1210,20550,20550,20545,20545,6373
|
|
20220216,1211,20545,20550,20540,20545,28775
|
|
20220216,1212,20540,20545,20535,20535,4999
|
|
20220216,1213,20540,20545,20535,20535,1163
|
|
20220216,1214,20540,20540,20535,20540,361
|
|
20220216,1215,20540,20540,20530,20535,4710
|
|
20220216,1216,20535,20545,20535,20540,5996
|
|
20220216,1217,20540,20560,20540,20550,36261
|
|
20220216,1218,20555,20555,20540,20540,7791
|
|
20220216,1219,20535,20540,20535,20540,5542
|
|
20220216,1220,20540,20540,20525,20530,11913
|
|
20220216,1221,20525,20530,20515,20520,14660
|
|
20220216,1222,20520,20520,20510,20510,36424
|
|
20220216,1223,20505,20515,20505,20505,9191
|
|
20220216,1224,20510,20510,20500,20500,56065
|
|
20220216,1225,20505,20515,20500,20510,38012
|
|
20220216,1226,20515,20515,20510,20510,631
|
|
20220216,1227,20510,20520,20510,20515,4739
|
|
20220216,1228,20520,20525,20515,20515,3753
|
|
20220216,1229,20520,20525,20520,20525,5382
|
|
20220216,1230,20520,20525,20515,20520,1347
|
|
20220216,1231,20520,20535,20520,20530,6747
|
|
20220216,1232,20535,20535,20525,20525,8877
|
|
20220216,1233,20520,20525,20515,20515,2457
|
|
20220216,1234,20515,20515,20505,20510,12161
|
|
20220216,1235,20505,20510,20500,20500,25279
|
|
20220216,1236,20500,20500,20485,20495,59746
|
|
20220216,1237,20495,20495,20490,20495,3833
|
|
20220216,1238,20495,20505,20495,20495,15862
|
|
20220216,1239,20505,20505,20495,20500,12760
|
|
20220216,1240,20500,20510,20500,20500,16202
|
|
20220216,1241,20495,20500,20495,20500,688
|
|
20220216,1242,20500,20500,20500,20500,743
|
|
20220216,1243,20495,20500,20490,20495,17020
|
|
20220216,1244,20500,20505,20500,20500,3512
|
|
20220216,1245,20500,20510,20500,20500,5176
|
|
20220216,1246,20505,20520,20505,20510,8795
|
|
20220216,1247,20505,20515,20505,20515,244
|
|
20220216,1248,20515,20525,20510,20515,25371
|
|
20220216,1249,20520,20525,20520,20520,3263
|
|
20220216,1250,20520,20520,20505,20505,6837
|
|
20220216,1251,20510,20520,20510,20515,4315
|
|
20220216,1252,20525,20540,20525,20540,111562
|
|
20220216,1253,20540,20545,20535,20540,20539
|
|
20220216,1254,20535,20540,20535,20535,3656
|
|
20220216,1255,20530,20540,20525,20525,4512
|
|
20220216,1256,20530,20530,20510,20525,4069
|
|
20220216,1257,20525,20525,20515,20520,953
|
|
20220216,1258,20520,20525,20515,20520,20889
|
|
20220216,1259,20520,20520,20505,20515,12846
|
|
20220216,1300,20520,20530,20520,20530,8587
|
|
20220216,1301,20525,20530,20515,20515,8819
|
|
20220216,1302,20520,20525,20515,20515,2456
|
|
20220216,1303,20520,20520,20515,20515,8563
|
|
20220216,1304,20515,20525,20510,20525,1824
|
|
20220216,1305,20520,20535,20520,20530,14490
|
|
20220216,1306,20535,20535,20525,20525,21546
|
|
20220216,1307,20530,20530,20525,20530,8108
|
|
20220216,1308,20530,20530,20515,20515,10059
|
|
20220216,1309,20520,20525,20515,20520,12802
|
|
20220216,1310,20525,20530,20525,20525,8016
|
|
20220216,1311,20520,20520,20515,20515,7705
|
|
20220216,1312,20520,20525,20515,20525,2274
|
|
20220216,1313,20525,20525,20520,20525,13803
|
|
20220216,1314,20530,20530,20530,20530,26423
|
|
20220216,1315,20530,20535,20530,20535,2035
|
|
20220216,1316,20535,20545,20535,20545,19270
|
|
20220216,1317,20545,20555,20540,20550,34046
|
|
20220216,1318,20550,20550,20535,20540,21400
|
|
20220216,1319,20540,20545,20535,20540,28638
|
|
20220216,1320,20540,20550,20540,20545,7958
|
|
20220216,1321,20540,20550,20540,20545,10878
|
|
20220216,1322,20545,20555,20540,20545,21482
|
|
20220216,1323,20545,20545,20535,20535,9301
|
|
20220216,1324,20535,20535,20525,20530,4842
|
|
20220216,1325,20530,20530,20520,20525,10531
|
|
20220216,1326,20530,20530,20525,20525,6333
|
|
20220216,1327,20525,20525,20520,20525,357
|
|
20220216,1328,20525,20525,20515,20515,25284
|
|
20220216,1329,20515,20515,20500,20510,23602
|
|
20220216,1330,20510,20510,20500,20500,8175
|
|
20220216,1331,20500,20505,20495,20505,28212
|
|
20220216,1332,20500,20505,20495,20495,18435
|
|
20220216,1333,20500,20505,20495,20500,17323
|
|
20220216,1334,20495,20515,20495,20515,17605
|
|
20220216,1335,20515,20525,20515,20520,27691
|
|
20220216,1336,20515,20520,20515,20520,4761
|
|
20220216,1337,20515,20520,20515,20520,358
|
|
20220216,1338,20515,20515,20505,20510,7863
|
|
20220216,1339,20510,20510,20505,20510,12757
|
|
20220216,1340,20510,20520,20510,20520,11969
|
|
20220216,1341,20520,20530,20520,20525,13221
|
|
20220216,1342,20530,20530,20520,20525,4270
|
|
20220216,1343,20525,20535,20520,20530,23893
|
|
20220216,1344,20530,20535,20530,20530,2461
|
|
20220216,1345,20530,20540,20530,20540,1090
|
|
20220216,1346,20535,20540,20530,20530,10815
|
|
20220216,1347,20535,20540,20535,20535,9874
|
|
20220216,1348,20535,20540,20530,20530,556
|
|
20220216,1349,20530,20535,20530,20530,3609
|
|
20220216,1350,20540,20550,20540,20545,97379
|
|
20220216,1351,20545,20560,20540,20555,46032
|
|
20220216,1352,20560,20570,20555,20565,47683
|
|
20220216,1353,20565,20580,20565,20580,31027
|
|
20220216,1354,20580,20590,20575,20580,29276
|
|
20220216,1355,20580,20605,20580,20600,78347
|
|
20220216,1356,20600,20610,20595,20605,95543
|
|
20220216,1357,20605,20625,20605,20615,67776
|
|
20220216,1358,20610,20625,20610,20610,33883
|
|
20220216,1359,20610,20615,20605,20610,32901
|
|
20220216,1400,20610,20615,20610,20615,31856
|
|
20220216,1401,20610,20625,20600,20625,30837
|
|
20220216,1402,20630,20640,20620,20625,46931
|
|
20220216,1403,20625,20640,20620,20630,24376
|
|
20220216,1404,20630,20655,20630,20645,54877
|
|
20220216,1405,20640,20645,20635,20640,36259
|
|
20220216,1406,20640,20655,20640,20645,65719
|
|
20220216,1407,20640,20645,20635,20640,37539
|
|
20220216,1408,20640,20645,20630,20630,65728
|
|
20220216,1409,20635,20640,20625,20630,20002
|
|
20220216,1410,20625,20635,20620,20635,21590
|
|
20220216,1411,20625,20630,20620,20625,28616
|
|
20220216,1412,20620,20635,20620,20630,8415
|
|
20220216,1413,20630,20640,20630,20640,10439
|
|
20220216,1414,20640,20650,20640,20645,16430
|
|
20220216,1415,20645,20655,20635,20650,36799
|
|
20220216,1416,20650,20660,20640,20640,48248
|
|
20220216,1417,20640,20640,20625,20630,48198
|
|
20220216,1418,20630,20640,20620,20635,30320
|
|
20220216,1419,20640,20640,20635,20635,5321
|
|
20220216,1420,20640,20640,20630,20640,5923
|
|
20220216,1421,20635,20640,20625,20630,16539
|
|
20220216,1422,20630,20630,20620,20625,12165
|
|
20220216,1423,20625,20630,20620,20625,10499
|
|
20220216,1424,20630,20640,20630,20630,8541
|
|
20220216,1425,20630,20635,20630,20630,3536
|
|
20220216,1426,20630,20635,20630,20630,6203
|
|
20220216,1427,20630,20635,20625,20625,6921
|
|
20220216,1428,20625,20630,20620,20625,6159
|
|
20220216,1429,20630,20630,20615,20615,12194
|
|
20220216,1430,20615,20625,20615,20620,13533
|
|
20220216,1431,20620,20635,20620,20630,47069
|
|
20220216,1432,20635,20645,20635,20635,32056
|
|
20220216,1433,20635,20640,20630,20635,5612
|
|
20220216,1434,20635,20645,20635,20640,4548
|
|
20220216,1435,20635,20645,20630,20630,37466
|
|
20220216,1436,20630,20635,20625,20630,7292
|
|
20220216,1437,20630,20630,20625,20630,6067
|
|
20220216,1438,20630,20630,20605,20610,58829
|
|
20220216,1439,20615,20625,20610,20625,12804
|
|
20220216,1440,20620,20625,20615,20620,1036
|
|
20220216,1441,20620,20625,20620,20625,5908
|
|
20220216,1442,20625,20630,20625,20625,9108
|
|
20220216,1443,20630,20630,20620,20620,31629
|
|
20220216,1444,20625,20625,20620,20625,43076
|
|
20220216,1445,20625,20635,20620,20620,27105
|
|
20220216,1446,20615,20620,20610,20610,14479
|
|
20220216,1447,20610,20620,20610,20615,43964
|
|
20220216,1448,20620,20625,20610,20610,30669
|
|
20220216,1449,20610,20615,20605,20605,7409
|
|
20220216,1450,20610,20625,20610,20620,67454
|
|
20220216,1451,20620,20625,20610,20625,23853
|
|
20220216,1452,20630,20635,20625,20630,46378
|
|
20220216,1453,20630,20635,20625,20625,44978
|
|
20220216,1454,20625,20635,20625,20630,6506
|
|
20220216,1455,20635,20635,20615,20615,71530
|
|
20220216,1456,20620,20625,20610,20620,10334
|
|
20220216,1457,20620,20620,20610,20615,5696
|
|
20220216,1458,20615,20615,20600,20605,21697
|
|
20220216,1459,20605,20605,20600,20605,5513
|
|
20220216,1500,20610,20625,20610,20615,19773
|
|
20220216,1501,20620,20620,20615,20615,18929
|
|
20220216,1502,20620,20635,20615,20635,34096
|
|
20220216,1503,20635,20650,20630,20640,64926
|
|
20220216,1504,20640,20640,20625,20630,19753
|
|
20220216,1505,20630,20630,20625,20630,27463
|
|
20220216,1506,20625,20630,20615,20620,106612
|
|
20220216,1507,20620,20620,20610,20615,32681
|
|
20220216,1508,20615,20620,20605,20605,73376
|
|
20220216,1509,20610,20615,20590,20590,99223
|
|
20220216,1510,20600,20600,20585,20590,70050
|
|
20220216,1511,20590,20605,20585,20605,59267
|
|
20220216,1512,20605,20620,20600,20620,67167
|
|
20220216,1513,20620,20640,20615,20630,160413
|
|
20220216,1514,20635,20635,20620,20630,54557
|
|
20220216,1515,20620,20625,20610,20620,72513
|
|
20220216,1516,20620,20630,20610,20630,32531
|
|
20220216,1517,20630,20635,20620,20635,59554
|
|
20220216,1518,20630,20635,20620,20625,47965
|
|
20220216,1519,20630,20635,20625,20630,35159
|
|
20220216,1520,20625,20635,20615,20615,61078
|
|
20220216,1530,20640,20640,20640,20640,227476
|