383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220216,0901,2480,2485,2470,2475,12241025
|
|
20220216,0902,2470,2480,2470,2475,2653194
|
|
20220216,0903,2475,2475,2465,2470,6977390
|
|
20220216,0904,2470,2475,2465,2470,2019215
|
|
20220216,0905,2475,2475,2465,2470,3380111
|
|
20220216,0906,2470,2470,2465,2470,900241
|
|
20220216,0907,2470,2480,2465,2475,2693977
|
|
20220216,0908,2475,2480,2470,2470,1636459
|
|
20220216,0909,2475,2475,2470,2475,1266375
|
|
20220216,0910,2470,2475,2465,2470,3218539
|
|
20220216,0911,2470,2475,2465,2475,1997004
|
|
20220216,0912,2475,2480,2470,2470,1749792
|
|
20220216,0913,2475,2475,2470,2475,413893
|
|
20220216,0914,2475,2480,2470,2475,1254507
|
|
20220216,0915,2475,2475,2470,2470,1691093
|
|
20220216,0916,2470,2475,2465,2470,2993360
|
|
20220216,0917,2470,2475,2465,2475,2236596
|
|
20220216,0918,2475,2475,2470,2470,99332
|
|
20220216,0919,2470,2475,2470,2475,90370
|
|
20220216,0920,2475,2475,2470,2470,750526
|
|
20220216,0921,2470,2475,2470,2475,64596
|
|
20220216,0922,2475,2480,2470,2475,2031428
|
|
20220216,0923,2475,2480,2470,2480,782150
|
|
20220216,0924,2475,2480,2475,2475,640465
|
|
20220216,0925,2475,2485,2475,2480,1650628
|
|
20220216,0926,2480,2480,2475,2480,304252
|
|
20220216,0927,2480,2480,2475,2480,296195
|
|
20220216,0928,2480,2480,2475,2480,63790
|
|
20220216,0929,2480,2480,2475,2480,1637541
|
|
20220216,0930,2475,2480,2475,2480,142240
|
|
20220216,0931,2480,2480,2475,2480,168833
|
|
20220216,0932,2480,2485,2475,2480,2002938
|
|
20220216,0933,2480,2485,2480,2485,124704
|
|
20220216,0934,2480,2485,2475,2480,661461
|
|
20220216,0935,2485,2485,2475,2480,1107419
|
|
20220216,0936,2485,2485,2480,2480,159745
|
|
20220216,0937,2485,2485,2475,2475,275573
|
|
20220216,0938,2480,2480,2475,2480,36971
|
|
20220216,0939,2480,2480,2475,2480,40944
|
|
20220216,0940,2475,2480,2475,2475,29928
|
|
20220216,0941,2480,2480,2475,2475,170705
|
|
20220216,0942,2475,2480,2470,2475,2433145
|
|
20220216,0943,2470,2475,2470,2475,293548
|
|
20220216,0944,2470,2475,2470,2470,107008
|
|
20220216,0945,2470,2475,2470,2475,1138086
|
|
20220216,0946,2470,2475,2465,2465,1900123
|
|
20220216,0947,2465,2475,2465,2470,1391462
|
|
20220216,0948,2475,2475,2465,2475,524462
|
|
20220216,0949,2470,2475,2470,2475,129390
|
|
20220216,0950,2475,2475,2470,2470,1052573
|
|
20220216,0951,2470,2475,2465,2470,537675
|
|
20220216,0952,2470,2470,2465,2465,37543
|
|
20220216,0953,2470,2475,2465,2470,456814
|
|
20220216,0954,2470,2475,2465,2470,551558
|
|
20220216,0955,2470,2475,2465,2475,707428
|
|
20220216,0956,2475,2475,2470,2475,17526
|
|
20220216,0957,2470,2475,2470,2475,61782
|
|
20220216,0958,2475,2475,2470,2475,54710
|
|
20220216,0959,2475,2475,2470,2470,4926
|
|
20220216,1000,2475,2475,2465,2475,1463923
|
|
20220216,1001,2475,2475,2470,2470,135774
|
|
20220216,1002,2475,2475,2470,2475,65580
|
|
20220216,1003,2475,2475,2470,2475,121976
|
|
20220216,1004,2475,2475,2470,2475,57175
|
|
20220216,1005,2475,2475,2470,2470,96845
|
|
20220216,1006,2470,2475,2470,2475,98245
|
|
20220216,1007,2470,2475,2465,2470,1251493
|
|
20220216,1008,2470,2470,2465,2465,72856
|
|
20220216,1009,2465,2470,2460,2465,5555268
|
|
20220216,1010,2465,2465,2455,2460,4364577
|
|
20220216,1011,2460,2465,2455,2460,1862656
|
|
20220216,1012,2460,2460,2455,2460,173074
|
|
20220216,1013,2460,2460,2455,2460,704586
|
|
20220216,1014,2460,2465,2460,2460,347724
|
|
20220216,1015,2465,2465,2460,2460,220039
|
|
20220216,1016,2460,2465,2455,2460,1512507
|
|
20220216,1017,2460,2465,2455,2460,438581
|
|
20220216,1018,2460,2465,2455,2460,546538
|
|
20220216,1019,2460,2460,2455,2455,53303
|
|
20220216,1020,2460,2460,2455,2460,164097
|
|
20220216,1021,2460,2460,2455,2460,54453
|
|
20220216,1022,2455,2465,2455,2465,385442
|
|
20220216,1023,2465,2465,2460,2465,374319
|
|
20220216,1024,2460,2465,2455,2465,633668
|
|
20220216,1025,2465,2465,2460,2465,139685
|
|
20220216,1026,2465,2465,2460,2465,10502
|
|
20220216,1027,2465,2465,2460,2465,64610
|
|
20220216,1028,2465,2465,2460,2465,45659
|
|
20220216,1029,2465,2465,2460,2460,19565
|
|
20220216,1030,2460,2465,2460,2460,653282
|
|
20220216,1031,2460,2465,2460,2465,88233
|
|
20220216,1032,2465,2465,2460,2465,95921
|
|
20220216,1033,2465,2465,2460,2465,136701
|
|
20220216,1034,2465,2465,2460,2460,36682
|
|
20220216,1035,2465,2470,2460,2470,2000242
|
|
20220216,1036,2465,2470,2465,2465,115436
|
|
20220216,1037,2470,2475,2470,2470,2265583
|
|
20220216,1038,2470,2470,2465,2465,12981
|
|
20220216,1039,2470,2470,2465,2465,52179
|
|
20220216,1040,2465,2470,2465,2470,89124
|
|
20220216,1041,2470,2470,2465,2470,39768
|
|
20220216,1042,2470,2475,2465,2475,865750
|
|
20220216,1043,2475,2475,2465,2470,370977
|
|
20220216,1044,2470,2475,2470,2475,263776
|
|
20220216,1045,2475,2475,2470,2470,340999
|
|
20220216,1046,2475,2475,2470,2470,565685
|
|
20220216,1047,2475,2475,2470,2475,60898
|
|
20220216,1048,2475,2475,2470,2475,28189
|
|
20220216,1049,2475,2480,2470,2475,2346435
|
|
20220216,1050,2480,2480,2475,2475,488003
|
|
20220216,1051,2475,2475,2470,2470,140706
|
|
20220216,1052,2470,2475,2470,2470,32298
|
|
20220216,1053,2475,2475,2470,2470,26602
|
|
20220216,1054,2475,2475,2470,2470,17900
|
|
20220216,1055,2470,2475,2470,2470,64225
|
|
20220216,1056,2470,2475,2470,2470,1255464
|
|
20220216,1057,2470,2475,2465,2465,268836
|
|
20220216,1058,2465,2475,2465,2470,194057
|
|
20220216,1059,2470,2475,2470,2470,647219
|
|
20220216,1100,2470,2475,2470,2475,17273
|
|
20220216,1101,2475,2475,2470,2470,279516
|
|
20220216,1102,2470,2470,2465,2470,83052
|
|
20220216,1103,2465,2470,2465,2470,25591
|
|
20220216,1104,2470,2470,2465,2470,3180
|
|
20220216,1105,2465,2470,2465,2470,14875
|
|
20220216,1106,2465,2470,2460,2465,1452093
|
|
20220216,1107,2465,2465,2460,2465,490959
|
|
20220216,1108,2465,2465,2460,2465,32323
|
|
20220216,1109,2460,2465,2460,2460,3144220
|
|
20220216,1110,2460,2460,2455,2460,377030
|
|
20220216,1111,2460,2460,2455,2460,209260
|
|
20220216,1112,2460,2465,2455,2465,1045109
|
|
20220216,1113,2465,2465,2460,2465,5377
|
|
20220216,1114,2465,2465,2460,2465,7485
|
|
20220216,1115,2465,2465,2460,2460,1179228
|
|
20220216,1116,2460,2460,2455,2460,361785
|
|
20220216,1117,2460,2460,2455,2460,47921
|
|
20220216,1118,2460,2460,2455,2460,45191
|
|
20220216,1119,2460,2460,2455,2455,53230
|
|
20220216,1120,2455,2460,2455,2455,43733
|
|
20220216,1121,2460,2460,2455,2455,39895
|
|
20220216,1122,2460,2460,2455,2460,22921
|
|
20220216,1123,2455,2460,2455,2460,53497
|
|
20220216,1124,2460,2460,2455,2460,297337
|
|
20220216,1125,2455,2460,2455,2460,106750
|
|
20220216,1126,2460,2460,2455,2460,187525
|
|
20220216,1127,2455,2465,2455,2465,2124752
|
|
20220216,1128,2460,2465,2460,2465,4309
|
|
20220216,1129,2465,2465,2460,2465,17427
|
|
20220216,1130,2465,2465,2460,2465,15510
|
|
20220216,1131,2465,2465,2460,2465,29314
|
|
20220216,1132,2465,2465,2460,2460,5358
|
|
20220216,1133,2465,2465,2460,2465,12968
|
|
20220216,1134,2465,2465,2460,2465,1232620
|
|
20220216,1135,2460,2460,2460,2460,252041
|
|
20220216,1136,2460,2460,2455,2460,565103
|
|
20220216,1137,2460,2460,2455,2460,33423
|
|
20220216,1138,2460,2460,2455,2460,195388
|
|
20220216,1139,2455,2460,2455,2460,9770
|
|
20220216,1140,2460,2460,2455,2460,151120
|
|
20220216,1141,2460,2460,2455,2460,598238
|
|
20220216,1142,2460,2460,2455,2460,498982
|
|
20220216,1143,2460,2465,2460,2460,214299
|
|
20220216,1144,2460,2465,2460,2460,14513
|
|
20220216,1145,2460,2460,2455,2460,173071
|
|
20220216,1146,2460,2460,2455,2460,78891
|
|
20220216,1147,2460,2465,2455,2460,134731
|
|
20220216,1148,2460,2460,2455,2460,50184
|
|
20220216,1149,2460,2460,2455,2460,20977
|
|
20220216,1150,2460,2460,2455,2455,92555
|
|
20220216,1151,2460,2460,2455,2460,31146
|
|
20220216,1152,2460,2465,2460,2460,145424
|
|
20220216,1153,2465,2465,2460,2460,23896
|
|
20220216,1154,2465,2465,2455,2460,780187
|
|
20220216,1155,2460,2460,2455,2460,60312
|
|
20220216,1156,2460,2465,2455,2465,91610
|
|
20220216,1157,2460,2465,2455,2460,141585
|
|
20220216,1158,2460,2460,2455,2460,19341
|
|
20220216,1159,2460,2460,2460,2460,16131
|
|
20220216,1200,2460,2460,2455,2455,23493
|
|
20220216,1201,2455,2460,2455,2460,67156
|
|
20220216,1202,2460,2460,2455,2455,4532640
|
|
20220216,1203,2455,2460,2455,2455,16791
|
|
20220216,1204,2455,2460,2455,2455,43743
|
|
20220216,1205,2460,2460,2455,2460,123548
|
|
20220216,1206,2460,2460,2455,2455,5776
|
|
20220216,1207,2455,2460,2455,2460,15340
|
|
20220216,1208,2460,2460,2455,2455,5827
|
|
20220216,1209,2455,2460,2455,2460,16023
|
|
20220216,1210,2460,2460,2455,2455,1939
|
|
20220216,1211,2455,2460,2455,2455,50322
|
|
20220216,1212,2455,2460,2455,2460,18447
|
|
20220216,1213,2460,2460,2455,2455,1911
|
|
20220216,1214,2460,2460,2455,2460,7430
|
|
20220216,1215,2460,2460,2455,2460,7811
|
|
20220216,1216,2460,2460,2455,2455,11170
|
|
20220216,1217,2460,2460,2455,2455,1933828
|
|
20220216,1218,2455,2460,2450,2455,393396
|
|
20220216,1219,2460,2460,2455,2460,28194
|
|
20220216,1220,2460,2460,2455,2460,30098
|
|
20220216,1221,2460,2460,2455,2460,36028
|
|
20220216,1222,2460,2465,2460,2460,1911477
|
|
20220216,1223,2460,2465,2460,2460,34552
|
|
20220216,1224,2465,2465,2460,2465,22256
|
|
20220216,1225,2465,2465,2460,2460,198569
|
|
20220216,1226,2460,2465,2460,2460,13229
|
|
20220216,1227,2465,2465,2460,2460,480863
|
|
20220216,1228,2460,2465,2455,2465,639831
|
|
20220216,1229,2460,2465,2455,2455,60987
|
|
20220216,1230,2460,2465,2455,2455,111266
|
|
20220216,1231,2460,2460,2455,2455,17819
|
|
20220216,1232,2455,2460,2455,2460,16768
|
|
20220216,1233,2460,2460,2455,2460,249504
|
|
20220216,1234,2460,2465,2460,2465,9162
|
|
20220216,1235,2460,2465,2460,2465,5294
|
|
20220216,1236,2465,2465,2460,2460,167544
|
|
20220216,1237,2465,2465,2460,2465,43364
|
|
20220216,1238,2465,2465,2460,2465,3433
|
|
20220216,1239,2465,2465,2460,2460,24106
|
|
20220216,1240,2460,2465,2460,2465,2720
|
|
20220216,1241,2465,2465,2460,2465,57134
|
|
20220216,1242,2465,2465,2460,2460,4074
|
|
20220216,1243,2460,2465,2460,2460,9824
|
|
20220216,1244,2460,2465,2460,2465,36830
|
|
20220216,1245,2465,2465,2460,2465,3726
|
|
20220216,1246,2460,2465,2460,2460,90482
|
|
20220216,1247,2460,2465,2460,2460,15604
|
|
20220216,1248,2460,2460,2455,2460,919157
|
|
20220216,1249,2460,2460,2455,2460,531418
|
|
20220216,1250,2460,2465,2460,2465,48303
|
|
20220216,1251,2460,2465,2455,2460,90820
|
|
20220216,1252,2460,2460,2455,2455,14052
|
|
20220216,1253,2460,2460,2455,2455,3673
|
|
20220216,1254,2460,2460,2455,2460,5884
|
|
20220216,1255,2460,2460,2455,2460,10921
|
|
20220216,1256,2460,2460,2455,2460,563181
|
|
20220216,1257,2460,2465,2455,2460,226111
|
|
20220216,1258,2460,2465,2460,2460,54682
|
|
20220216,1259,2460,2465,2460,2460,90237
|
|
20220216,1300,2460,2460,2455,2460,126750
|
|
20220216,1301,2460,2460,2460,2460,83638
|
|
20220216,1302,2460,2460,2455,2460,196665
|
|
20220216,1303,2460,2465,2460,2465,58871
|
|
20220216,1304,2465,2465,2455,2460,145025
|
|
20220216,1305,2460,2460,2460,2460,30955
|
|
20220216,1306,2460,2460,2455,2460,5263
|
|
20220216,1307,2460,2460,2455,2460,9164
|
|
20220216,1308,2460,2460,2455,2460,181375
|
|
20220216,1309,2460,2460,2455,2460,63274
|
|
20220216,1310,2455,2460,2455,2455,4863
|
|
20220216,1311,2460,2460,2460,2460,59524
|
|
20220216,1312,2460,2460,2455,2460,118302
|
|
20220216,1313,2460,2460,2455,2460,32311
|
|
20220216,1314,2460,2460,2460,2460,3476
|
|
20220216,1315,2460,2460,2455,2460,1673
|
|
20220216,1316,2460,2460,2455,2455,776
|
|
20220216,1317,2460,2460,2455,2455,37381
|
|
20220216,1318,2455,2460,2455,2455,10641
|
|
20220216,1319,2460,2460,2455,2460,10475
|
|
20220216,1320,2455,2460,2455,2460,13594
|
|
20220216,1321,2460,2460,2455,2455,13258
|
|
20220216,1322,2455,2460,2455,2460,22406
|
|
20220216,1323,2460,2460,2455,2455,21809
|
|
20220216,1324,2455,2460,2455,2460,7422
|
|
20220216,1325,2460,2460,2455,2455,1173
|
|
20220216,1326,2460,2460,2455,2460,660033
|
|
20220216,1327,2460,2460,2455,2460,308984
|
|
20220216,1328,2460,2465,2460,2460,988686
|
|
20220216,1329,2460,2465,2460,2465,8498
|
|
20220216,1330,2465,2465,2460,2465,52828
|
|
20220216,1331,2465,2465,2460,2465,773
|
|
20220216,1332,2465,2465,2460,2460,6043
|
|
20220216,1333,2465,2465,2460,2465,24759
|
|
20220216,1334,2460,2465,2460,2460,59637
|
|
20220216,1335,2465,2465,2460,2460,1385571
|
|
20220216,1336,2460,2465,2460,2460,232977
|
|
20220216,1337,2460,2465,2460,2460,31498
|
|
20220216,1338,2465,2465,2460,2460,202967
|
|
20220216,1339,2460,2465,2460,2460,6760
|
|
20220216,1340,2460,2465,2455,2460,399702
|
|
20220216,1341,2460,2460,2455,2460,119737
|
|
20220216,1342,2460,2460,2460,2460,6436
|
|
20220216,1343,2455,2460,2455,2455,56935
|
|
20220216,1344,2455,2460,2455,2460,19298
|
|
20220216,1345,2460,2460,2455,2455,45083
|
|
20220216,1346,2455,2460,2455,2460,22140
|
|
20220216,1347,2460,2460,2455,2455,3297
|
|
20220216,1348,2460,2460,2455,2460,25311
|
|
20220216,1349,2460,2460,2455,2460,17559
|
|
20220216,1350,2460,2460,2455,2460,12769
|
|
20220216,1351,2455,2460,2455,2455,2340102
|
|
20220216,1352,2455,2455,2450,2455,296009
|
|
20220216,1353,2455,2455,2450,2455,122413
|
|
20220216,1354,2455,2455,2450,2455,59575
|
|
20220216,1355,2455,2455,2445,2445,4586749
|
|
20220216,1356,2450,2450,2445,2445,283749
|
|
20220216,1357,2445,2450,2445,2450,572043
|
|
20220216,1358,2445,2450,2445,2450,190916
|
|
20220216,1359,2450,2450,2445,2450,160879
|
|
20220216,1400,2445,2450,2445,2450,249937
|
|
20220216,1401,2450,2450,2445,2445,677031
|
|
20220216,1402,2450,2450,2445,2445,3629873
|
|
20220216,1403,2450,2450,2445,2445,591423
|
|
20220216,1404,2440,2445,2440,2445,197701
|
|
20220216,1405,2440,2445,2440,2445,156914
|
|
20220216,1406,2445,2445,2440,2445,123255
|
|
20220216,1407,2445,2445,2440,2445,196389
|
|
20220216,1408,2445,2450,2445,2450,959594
|
|
20220216,1409,2450,2450,2445,2450,891813
|
|
20220216,1410,2450,2450,2445,2450,548428
|
|
20220216,1411,2450,2450,2445,2450,73942
|
|
20220216,1412,2450,2450,2445,2450,21481
|
|
20220216,1413,2445,2450,2440,2445,326574
|
|
20220216,1414,2445,2445,2440,2445,45853
|
|
20220216,1415,2440,2445,2440,2440,64503
|
|
20220216,1416,2440,2445,2440,2445,85417
|
|
20220216,1417,2445,2450,2440,2450,988202
|
|
20220216,1418,2445,2450,2440,2445,279280
|
|
20220216,1419,2445,2445,2440,2445,41249
|
|
20220216,1420,2445,2450,2440,2445,393922
|
|
20220216,1421,2445,2450,2440,2445,1610759
|
|
20220216,1422,2450,2450,2445,2450,26969
|
|
20220216,1423,2445,2450,2445,2445,37996
|
|
20220216,1424,2445,2450,2440,2450,292958
|
|
20220216,1425,2450,2450,2445,2445,401572
|
|
20220216,1426,2445,2450,2440,2450,300449
|
|
20220216,1427,2445,2450,2445,2450,535897
|
|
20220216,1428,2450,2450,2445,2445,9786
|
|
20220216,1429,2445,2450,2445,2450,146349
|
|
20220216,1430,2445,2450,2445,2450,50397
|
|
20220216,1431,2450,2450,2440,2445,788106
|
|
20220216,1432,2450,2450,2440,2445,82836
|
|
20220216,1433,2445,2450,2440,2445,571960
|
|
20220216,1434,2445,2445,2440,2445,30453
|
|
20220216,1435,2445,2450,2440,2445,402808
|
|
20220216,1436,2445,2450,2445,2450,586632
|
|
20220216,1437,2450,2450,2445,2445,6045
|
|
20220216,1438,2445,2450,2445,2450,49982
|
|
20220216,1439,2450,2450,2445,2445,31578
|
|
20220216,1440,2450,2450,2445,2445,28554
|
|
20220216,1441,2445,2450,2445,2450,20712
|
|
20220216,1442,2445,2450,2445,2445,92489
|
|
20220216,1443,2445,2450,2445,2450,105355
|
|
20220216,1444,2445,2450,2445,2450,146968
|
|
20220216,1445,2445,2450,2445,2450,87729
|
|
20220216,1446,2445,2450,2445,2450,28199
|
|
20220216,1447,2450,2450,2445,2445,42844
|
|
20220216,1448,2450,2450,2445,2450,22678
|
|
20220216,1449,2450,2450,2445,2450,10103
|
|
20220216,1450,2450,2450,2445,2450,17559
|
|
20220216,1451,2450,2450,2445,2445,5166
|
|
20220216,1452,2445,2450,2445,2450,1838365
|
|
20220216,1453,2450,2450,2445,2450,15527
|
|
20220216,1454,2450,2450,2445,2445,212103
|
|
20220216,1455,2450,2450,2445,2450,16022
|
|
20220216,1456,2450,2450,2445,2445,239326
|
|
20220216,1457,2450,2450,2445,2450,15273
|
|
20220216,1458,2450,2450,2445,2450,15135
|
|
20220216,1459,2450,2450,2445,2450,541331
|
|
20220216,1500,2450,2450,2445,2450,1869528
|
|
20220216,1501,2450,2450,2445,2450,26551
|
|
20220216,1502,2450,2450,2445,2445,48460
|
|
20220216,1503,2445,2445,2440,2440,997904
|
|
20220216,1504,2445,2450,2445,2445,1188974
|
|
20220216,1505,2450,2450,2445,2445,142237
|
|
20220216,1506,2445,2450,2445,2445,25872
|
|
20220216,1507,2450,2450,2445,2445,66588
|
|
20220216,1508,2445,2450,2445,2445,145178
|
|
20220216,1509,2445,2455,2445,2450,4280501
|
|
20220216,1510,2450,2455,2450,2450,37526
|
|
20220216,1511,2450,2455,2445,2450,543371
|
|
20220216,1512,2450,2450,2445,2445,65584
|
|
20220216,1513,2445,2450,2445,2445,48892
|
|
20220216,1514,2445,2450,2445,2445,678796
|
|
20220216,1515,2450,2450,2445,2445,120300
|
|
20220216,1516,2445,2450,2445,2450,45434
|
|
20220216,1517,2450,2450,2445,2450,183293
|
|
20220216,1518,2450,2450,2445,2445,76722
|
|
20220216,1519,2445,2450,2445,2445,384856
|
|
20220216,1520,2450,2450,2445,2450,509748
|
|
20220216,1530,2445,2445,2445,2445,3502607
|