383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220221,0901,2505,2520,2505,2515,17841728
|
|
20220221,0902,2515,2525,2505,2510,6641459
|
|
20220221,0903,2510,2515,2505,2510,4464139
|
|
20220221,0904,2510,2515,2505,2510,4332548
|
|
20220221,0905,2510,2515,2505,2515,1661056
|
|
20220221,0906,2515,2520,2510,2515,4931150
|
|
20220221,0907,2515,2525,2515,2525,3765185
|
|
20220221,0908,2520,2530,2520,2520,6920423
|
|
20220221,0909,2520,2525,2520,2520,1622634
|
|
20220221,0910,2520,2530,2520,2525,2678233
|
|
20220221,0911,2530,2530,2525,2530,320485
|
|
20220221,0912,2525,2530,2520,2520,908242
|
|
20220221,0913,2520,2525,2520,2520,931358
|
|
20220221,0914,2520,2525,2515,2515,1403765
|
|
20220221,0915,2515,2525,2515,2515,1955776
|
|
20220221,0916,2515,2525,2515,2525,1750697
|
|
20220221,0917,2525,2525,2520,2520,326666
|
|
20220221,0918,2520,2525,2515,2520,1716583
|
|
20220221,0919,2520,2525,2515,2520,1055221
|
|
20220221,0920,2520,2525,2515,2515,628873
|
|
20220221,0921,2520,2525,2515,2520,1002625
|
|
20220221,0922,2515,2525,2515,2520,755522
|
|
20220221,0923,2520,2520,2515,2520,235851
|
|
20220221,0924,2520,2520,2515,2515,267550
|
|
20220221,0925,2515,2520,2515,2515,484225
|
|
20220221,0926,2515,2525,2515,2520,1994867
|
|
20220221,0927,2520,2520,2515,2520,202862
|
|
20220221,0928,2515,2520,2515,2515,83331
|
|
20220221,0929,2520,2525,2520,2525,768881
|
|
20220221,0930,2525,2525,2520,2525,196176
|
|
20220221,0931,2525,2525,2520,2520,147220
|
|
20220221,0932,2520,2525,2520,2525,267555
|
|
20220221,0933,2520,2525,2510,2510,1921437
|
|
20220221,0934,2510,2515,2505,2510,2501480
|
|
20220221,0935,2510,2515,2505,2510,898427
|
|
20220221,0936,2510,2515,2510,2510,858770
|
|
20220221,0937,2510,2515,2500,2510,2854830
|
|
20220221,0938,2505,2515,2505,2510,1512460
|
|
20220221,0939,2510,2515,2505,2515,448602
|
|
20220221,0940,2515,2515,2510,2515,1255288
|
|
20220221,0941,2515,2515,2510,2515,301891
|
|
20220221,0942,2515,2515,2510,2510,40564
|
|
20220221,0943,2515,2515,2510,2510,66304
|
|
20220221,0944,2515,2515,2505,2510,548879
|
|
20220221,0945,2505,2510,2505,2505,110601
|
|
20220221,0946,2505,2510,2500,2500,1132373
|
|
20220221,0947,2505,2510,2505,2505,327442
|
|
20220221,0948,2510,2510,2505,2510,161321
|
|
20220221,0949,2510,2515,2505,2510,1575492
|
|
20220221,0950,2510,2510,2505,2505,307923
|
|
20220221,0951,2505,2505,2495,2495,2788335
|
|
20220221,0952,2500,2505,2495,2500,852403
|
|
20220221,0953,2500,2505,2495,2500,254260
|
|
20220221,0954,2495,2500,2490,2490,2568576
|
|
20220221,0955,2490,2490,2480,2480,2577455
|
|
20220221,0956,2485,2485,2475,2480,4402868
|
|
20220221,0957,2485,2485,2475,2485,2099673
|
|
20220221,0958,2485,2490,2480,2485,1879706
|
|
20220221,0959,2485,2490,2485,2485,97558
|
|
20220221,1000,2485,2490,2480,2485,724673
|
|
20220221,1001,2480,2490,2480,2485,838898
|
|
20220221,1002,2480,2490,2480,2490,921509
|
|
20220221,1003,2490,2495,2485,2495,1199579
|
|
20220221,1004,2495,2495,2485,2490,719382
|
|
20220221,1005,2490,2490,2480,2485,908283
|
|
20220221,1006,2480,2485,2475,2480,1779380
|
|
20220221,1007,2480,2490,2480,2490,864196
|
|
20220221,1008,2490,2490,2475,2480,721912
|
|
20220221,1009,2480,2480,2475,2480,316681
|
|
20220221,1010,2475,2480,2475,2480,721693
|
|
20220221,1011,2480,2480,2470,2475,3070191
|
|
20220221,1012,2475,2480,2470,2475,1228807
|
|
20220221,1013,2475,2475,2470,2470,3758193
|
|
20220221,1014,2470,2475,2465,2470,2360911
|
|
20220221,1015,2470,2475,2465,2475,868198
|
|
20220221,1016,2470,2475,2470,2475,356219
|
|
20220221,1017,2475,2475,2470,2475,320515
|
|
20220221,1018,2475,2480,2470,2475,1942954
|
|
20220221,1019,2470,2480,2470,2470,832560
|
|
20220221,1020,2475,2475,2470,2470,80761
|
|
20220221,1021,2470,2475,2470,2475,92262
|
|
20220221,1022,2475,2480,2470,2475,1294114
|
|
20220221,1023,2475,2475,2465,2470,1930505
|
|
20220221,1024,2470,2470,2465,2470,443982
|
|
20220221,1025,2465,2470,2465,2465,269069
|
|
20220221,1026,2465,2470,2465,2465,143640
|
|
20220221,1027,2465,2470,2465,2470,32819
|
|
20220221,1028,2470,2470,2465,2470,92345
|
|
20220221,1029,2465,2470,2465,2465,598966
|
|
20220221,1030,2465,2475,2465,2470,1504304
|
|
20220221,1031,2475,2475,2470,2475,447286
|
|
20220221,1032,2475,2475,2470,2475,45756
|
|
20220221,1033,2470,2475,2465,2470,765443
|
|
20220221,1034,2470,2475,2465,2465,300078
|
|
20220221,1035,2465,2470,2460,2460,1188332
|
|
20220221,1036,2460,2465,2455,2460,1725449
|
|
20220221,1037,2455,2460,2455,2460,822054
|
|
20220221,1038,2460,2465,2455,2460,1990693
|
|
20220221,1039,2460,2460,2455,2460,162002
|
|
20220221,1040,2460,2460,2450,2455,1315053
|
|
20220221,1041,2455,2460,2450,2455,1360765
|
|
20220221,1042,2455,2460,2455,2455,1407543
|
|
20220221,1043,2455,2460,2455,2460,162853
|
|
20220221,1044,2460,2460,2455,2460,731927
|
|
20220221,1045,2460,2460,2455,2460,724894
|
|
20220221,1046,2460,2465,2460,2465,140109
|
|
20220221,1047,2465,2465,2460,2465,195156
|
|
20220221,1048,2465,2465,2460,2460,143273
|
|
20220221,1049,2460,2465,2460,2465,1056370
|
|
20220221,1050,2465,2465,2460,2465,105125
|
|
20220221,1051,2465,2465,2460,2465,65602
|
|
20220221,1052,2460,2465,2455,2460,1911361
|
|
20220221,1053,2460,2465,2460,2465,147770
|
|
20220221,1054,2465,2465,2460,2465,867046
|
|
20220221,1055,2460,2470,2460,2465,751326
|
|
20220221,1056,2465,2470,2465,2465,1056349
|
|
20220221,1057,2465,2465,2460,2465,471597
|
|
20220221,1058,2465,2465,2460,2465,47268
|
|
20220221,1059,2465,2465,2455,2460,1518318
|
|
20220221,1100,2460,2465,2460,2465,22424
|
|
20220221,1101,2465,2465,2460,2465,29286
|
|
20220221,1102,2465,2465,2460,2465,83893
|
|
20220221,1103,2460,2465,2460,2460,61468
|
|
20220221,1104,2460,2460,2455,2460,358084
|
|
20220221,1105,2460,2460,2455,2455,19280
|
|
20220221,1106,2455,2460,2455,2460,153482
|
|
20220221,1107,2460,2460,2455,2460,594485
|
|
20220221,1108,2465,2465,2455,2460,223858
|
|
20220221,1109,2460,2460,2450,2455,1303673
|
|
20220221,1110,2455,2455,2450,2455,798211
|
|
20220221,1111,2455,2455,2450,2455,82013
|
|
20220221,1112,2455,2455,2450,2455,375768
|
|
20220221,1113,2455,2460,2450,2455,389102
|
|
20220221,1114,2455,2460,2450,2455,274803
|
|
20220221,1115,2455,2460,2455,2460,367728
|
|
20220221,1116,2460,2460,2455,2460,40202
|
|
20220221,1117,2460,2460,2455,2460,715400
|
|
20220221,1118,2460,2460,2455,2460,37447
|
|
20220221,1119,2460,2465,2455,2460,537081
|
|
20220221,1120,2460,2460,2455,2460,89116
|
|
20220221,1121,2460,2460,2455,2455,19009
|
|
20220221,1122,2455,2460,2455,2455,1200514
|
|
20220221,1123,2455,2460,2450,2455,277711
|
|
20220221,1124,2455,2455,2450,2455,111140
|
|
20220221,1125,2455,2455,2450,2455,186523
|
|
20220221,1126,2455,2455,2450,2455,341971
|
|
20220221,1127,2460,2460,2455,2460,89339
|
|
20220221,1128,2460,2460,2455,2460,20008
|
|
20220221,1129,2460,2460,2455,2460,37098
|
|
20220221,1130,2460,2460,2460,2460,30845
|
|
20220221,1131,2460,2460,2455,2455,584459
|
|
20220221,1132,2455,2455,2450,2455,81895
|
|
20220221,1133,2455,2455,2450,2455,55359
|
|
20220221,1134,2455,2455,2445,2450,4564306
|
|
20220221,1135,2450,2450,2440,2445,1972220
|
|
20220221,1136,2445,2445,2440,2440,519795
|
|
20220221,1137,2440,2445,2440,2445,576144
|
|
20220221,1138,2440,2450,2440,2445,1281517
|
|
20220221,1139,2445,2450,2445,2450,24342
|
|
20220221,1140,2450,2450,2445,2445,71844
|
|
20220221,1141,2450,2455,2445,2450,514983
|
|
20220221,1142,2450,2455,2445,2450,285065
|
|
20220221,1143,2450,2455,2445,2450,197890
|
|
20220221,1144,2450,2455,2450,2450,157672
|
|
20220221,1145,2455,2455,2450,2455,61953
|
|
20220221,1146,2450,2455,2450,2455,21931
|
|
20220221,1147,2455,2455,2450,2455,7202
|
|
20220221,1148,2455,2455,2450,2455,5262
|
|
20220221,1149,2455,2455,2450,2450,432452
|
|
20220221,1150,2445,2450,2445,2450,76596
|
|
20220221,1151,2450,2450,2445,2450,26751
|
|
20220221,1152,2450,2450,2445,2450,73628
|
|
20220221,1153,2450,2455,2450,2450,108330
|
|
20220221,1154,2450,2455,2450,2455,2909
|
|
20220221,1155,2455,2455,2455,2455,728
|
|
20220221,1156,2455,2455,2450,2450,352725
|
|
20220221,1157,2450,2455,2445,2450,81031
|
|
20220221,1158,2450,2450,2450,2450,122083
|
|
20220221,1159,2450,2455,2445,2455,81764
|
|
20220221,1200,2455,2455,2450,2450,151386
|
|
20220221,1201,2455,2455,2450,2450,85461
|
|
20220221,1202,2450,2455,2450,2450,80140
|
|
20220221,1203,2450,2450,2445,2450,13078
|
|
20220221,1204,2450,2450,2445,2445,8419
|
|
20220221,1205,2445,2450,2445,2450,197740
|
|
20220221,1206,2450,2450,2445,2445,26921
|
|
20220221,1207,2445,2450,2445,2450,446
|
|
20220221,1208,2445,2450,2445,2445,24101
|
|
20220221,1209,2450,2450,2445,2445,50034
|
|
20220221,1210,2450,2450,2445,2445,7914
|
|
20220221,1211,2450,2450,2445,2450,26064
|
|
20220221,1212,2445,2450,2445,2450,620394
|
|
20220221,1213,2450,2450,2445,2450,40621
|
|
20220221,1214,2450,2450,2445,2450,21543
|
|
20220221,1215,2445,2450,2445,2445,302486
|
|
20220221,1216,2450,2450,2445,2445,21941
|
|
20220221,1217,2450,2450,2445,2450,28899
|
|
20220221,1218,2445,2455,2445,2455,170219
|
|
20220221,1219,2455,2455,2445,2450,581181
|
|
20220221,1220,2450,2455,2445,2450,142258
|
|
20220221,1221,2450,2455,2450,2455,51968
|
|
20220221,1222,2455,2455,2450,2455,83189
|
|
20220221,1223,2455,2455,2450,2455,31011
|
|
20220221,1224,2455,2455,2445,2445,195231
|
|
20220221,1225,2450,2455,2445,2455,161628
|
|
20220221,1226,2450,2455,2450,2455,28137
|
|
20220221,1227,2455,2455,2450,2455,14916
|
|
20220221,1228,2455,2455,2450,2455,71106
|
|
20220221,1229,2455,2455,2450,2455,90480
|
|
20220221,1230,2455,2460,2455,2460,1379214
|
|
20220221,1231,2460,2460,2450,2455,375923
|
|
20220221,1232,2455,2460,2450,2460,191381
|
|
20220221,1233,2455,2460,2455,2455,129276
|
|
20220221,1234,2455,2465,2455,2460,1463952
|
|
20220221,1235,2465,2465,2460,2465,289226
|
|
20220221,1236,2460,2465,2455,2455,943741
|
|
20220221,1237,2460,2460,2455,2460,145438
|
|
20220221,1238,2460,2460,2460,2460,450572
|
|
20220221,1239,2460,2460,2455,2455,13119
|
|
20220221,1240,2455,2460,2455,2455,26937
|
|
20220221,1241,2455,2460,2455,2460,187938
|
|
20220221,1242,2460,2465,2460,2460,738878
|
|
20220221,1243,2460,2460,2455,2460,115284
|
|
20220221,1244,2460,2460,2455,2455,60463
|
|
20220221,1245,2460,2460,2455,2460,80297
|
|
20220221,1246,2460,2460,2455,2460,66240
|
|
20220221,1247,2460,2460,2455,2460,110185
|
|
20220221,1248,2460,2460,2455,2455,112662
|
|
20220221,1249,2460,2460,2455,2455,167982
|
|
20220221,1250,2460,2460,2455,2460,7411
|
|
20220221,1251,2460,2460,2455,2460,21460
|
|
20220221,1252,2460,2460,2460,2460,40983
|
|
20220221,1253,2460,2460,2455,2460,28390
|
|
20220221,1254,2460,2460,2455,2460,45138
|
|
20220221,1255,2460,2465,2455,2460,665181
|
|
20220221,1256,2460,2460,2455,2460,54738
|
|
20220221,1257,2460,2460,2460,2460,52357
|
|
20220221,1258,2460,2460,2455,2460,13854
|
|
20220221,1259,2460,2460,2455,2460,5034
|
|
20220221,1300,2460,2460,2455,2460,5795
|
|
20220221,1301,2460,2465,2455,2460,321284
|
|
20220221,1302,2460,2465,2455,2460,702512
|
|
20220221,1303,2465,2465,2460,2465,38686
|
|
20220221,1304,2460,2465,2460,2460,437279
|
|
20220221,1305,2460,2465,2460,2460,113716
|
|
20220221,1306,2460,2460,2455,2455,127143
|
|
20220221,1307,2460,2460,2455,2460,13352
|
|
20220221,1308,2460,2460,2455,2455,28729
|
|
20220221,1309,2455,2460,2455,2455,13949
|
|
20220221,1310,2455,2455,2455,2455,68249
|
|
20220221,1311,2460,2460,2455,2460,473406
|
|
20220221,1312,2460,2460,2455,2460,18935
|
|
20220221,1313,2460,2460,2460,2460,404014
|
|
20220221,1314,2460,2460,2460,2460,97768
|
|
20220221,1315,2460,2460,2455,2460,3344
|
|
20220221,1316,2460,2460,2455,2455,540
|
|
20220221,1317,2455,2460,2455,2460,944050
|
|
20220221,1318,2455,2460,2455,2455,45836
|
|
20220221,1319,2455,2460,2455,2460,615980
|
|
20220221,1320,2455,2460,2455,2460,100089
|
|
20220221,1321,2455,2460,2455,2455,19271
|
|
20220221,1322,2455,2460,2455,2460,7382
|
|
20220221,1323,2455,2455,2455,2455,108259
|
|
20220221,1324,2460,2460,2460,2460,70
|
|
20220221,1325,2455,2460,2455,2460,759
|
|
20220221,1326,2460,2460,2460,2460,6343
|
|
20220221,1327,2455,2455,2455,2455,7208
|
|
20220221,1328,2460,2460,2455,2455,542627
|
|
20220221,1329,2450,2455,2450,2450,223089
|
|
20220221,1330,2450,2455,2450,2450,153928
|
|
20220221,1331,2450,2455,2450,2450,191404
|
|
20220221,1332,2455,2455,2450,2455,10814
|
|
20220221,1333,2450,2455,2450,2450,908325
|
|
20220221,1334,2450,2455,2445,2450,213419
|
|
20220221,1335,2450,2455,2445,2450,174605
|
|
20220221,1336,2450,2450,2445,2450,52727
|
|
20220221,1337,2450,2450,2445,2450,363311
|
|
20220221,1338,2450,2455,2445,2450,629154
|
|
20220221,1339,2450,2455,2445,2450,217415
|
|
20220221,1340,2450,2450,2445,2450,8744
|
|
20220221,1341,2450,2450,2445,2450,3817
|
|
20220221,1342,2450,2450,2445,2450,15479
|
|
20220221,1343,2450,2450,2445,2445,448984
|
|
20220221,1344,2450,2450,2440,2445,2216055
|
|
20220221,1345,2445,2450,2440,2445,512728
|
|
20220221,1346,2445,2445,2440,2445,329819
|
|
20220221,1347,2440,2445,2440,2440,146199
|
|
20220221,1348,2440,2445,2440,2445,69582
|
|
20220221,1349,2445,2445,2440,2445,73395
|
|
20220221,1350,2440,2445,2440,2440,51432
|
|
20220221,1351,2445,2445,2435,2440,3240565
|
|
20220221,1352,2440,2445,2440,2440,471490
|
|
20220221,1353,2440,2445,2435,2440,220814
|
|
20220221,1354,2440,2440,2435,2440,572455
|
|
20220221,1355,2440,2440,2435,2440,29192
|
|
20220221,1356,2440,2440,2435,2440,188671
|
|
20220221,1357,2440,2440,2440,2440,92502
|
|
20220221,1358,2440,2445,2435,2445,429468
|
|
20220221,1359,2445,2445,2440,2445,82993
|
|
20220221,1400,2445,2445,2440,2445,27299
|
|
20220221,1401,2445,2445,2440,2445,4691
|
|
20220221,1402,2445,2445,2440,2440,373712
|
|
20220221,1403,2440,2440,2440,2440,198935
|
|
20220221,1404,2445,2445,2435,2445,213924
|
|
20220221,1405,2440,2445,2440,2440,8163
|
|
20220221,1406,2440,2445,2440,2440,34878
|
|
20220221,1407,2445,2445,2440,2440,16954
|
|
20220221,1408,2445,2450,2440,2445,668801
|
|
20220221,1409,2445,2445,2445,2445,1343247
|
|
20220221,1410,2445,2445,2440,2445,360826
|
|
20220221,1411,2445,2450,2445,2445,214469
|
|
20220221,1412,2445,2450,2445,2445,186057
|
|
20220221,1413,2450,2450,2440,2445,37058
|
|
20220221,1414,2445,2450,2445,2450,89723
|
|
20220221,1415,2450,2450,2445,2450,2762
|
|
20220221,1416,2450,2450,2445,2445,274920
|
|
20220221,1417,2445,2445,2440,2445,79017
|
|
20220221,1418,2440,2445,2440,2440,56735
|
|
20220221,1419,2445,2445,2440,2440,14958
|
|
20220221,1420,2440,2445,2440,2445,51723
|
|
20220221,1421,2440,2445,2440,2445,32998
|
|
20220221,1422,2445,2445,2440,2440,41801
|
|
20220221,1423,2440,2445,2440,2445,24054
|
|
20220221,1424,2445,2445,2440,2445,39327
|
|
20220221,1425,2445,2445,2440,2445,9170
|
|
20220221,1426,2445,2445,2440,2440,1241335
|
|
20220221,1427,2440,2440,2435,2440,108738
|
|
20220221,1428,2440,2440,2435,2440,83474
|
|
20220221,1429,2435,2440,2430,2435,4553618
|
|
20220221,1430,2435,2440,2435,2440,980912
|
|
20220221,1431,2440,2440,2435,2440,85053
|
|
20220221,1432,2440,2440,2435,2440,1041818
|
|
20220221,1433,2440,2445,2440,2440,66095
|
|
20220221,1434,2440,2445,2435,2440,56228
|
|
20220221,1435,2440,2445,2440,2440,165590
|
|
20220221,1436,2440,2445,2440,2445,82690
|
|
20220221,1437,2445,2445,2440,2440,157364
|
|
20220221,1438,2440,2445,2440,2440,27934
|
|
20220221,1439,2440,2445,2435,2440,109761
|
|
20220221,1440,2440,2445,2440,2440,9010
|
|
20220221,1441,2440,2440,2440,2440,239286
|
|
20220221,1442,2440,2440,2435,2440,130875
|
|
20220221,1443,2440,2445,2440,2440,38778
|
|
20220221,1444,2445,2445,2440,2440,1112283
|
|
20220221,1445,2445,2445,2440,2445,104796
|
|
20220221,1446,2445,2445,2440,2440,135840
|
|
20220221,1447,2440,2445,2435,2440,55872
|
|
20220221,1448,2440,2445,2440,2440,8334
|
|
20220221,1449,2440,2445,2440,2445,28045
|
|
20220221,1450,2445,2445,2440,2440,23135
|
|
20220221,1451,2440,2445,2440,2440,10597
|
|
20220221,1452,2445,2445,2440,2440,15737
|
|
20220221,1453,2440,2445,2440,2445,32839
|
|
20220221,1454,2445,2445,2440,2445,79023
|
|
20220221,1455,2440,2440,2435,2435,790997
|
|
20220221,1456,2440,2445,2435,2440,283070
|
|
20220221,1457,2440,2445,2440,2440,361513
|
|
20220221,1458,2440,2445,2440,2440,7066
|
|
20220221,1459,2440,2445,2440,2440,8733
|
|
20220221,1500,2440,2445,2440,2440,174182
|
|
20220221,1501,2440,2445,2440,2440,191372
|
|
20220221,1502,2440,2440,2435,2435,663534
|
|
20220221,1503,2435,2440,2435,2440,1473723
|
|
20220221,1504,2440,2440,2435,2435,126760
|
|
20220221,1505,2435,2440,2435,2440,73513
|
|
20220221,1506,2440,2440,2430,2435,459991
|
|
20220221,1507,2435,2435,2430,2435,74225
|
|
20220221,1508,2435,2435,2430,2435,141547
|
|
20220221,1509,2435,2435,2430,2435,31042
|
|
20220221,1510,2435,2435,2430,2430,116363
|
|
20220221,1511,2435,2435,2430,2435,175287
|
|
20220221,1512,2435,2435,2430,2435,23497
|
|
20220221,1513,2435,2435,2430,2435,34085
|
|
20220221,1514,2430,2435,2430,2430,530453
|
|
20220221,1515,2430,2435,2425,2430,2854822
|
|
20220221,1516,2430,2435,2425,2430,269168
|
|
20220221,1517,2425,2430,2425,2430,172084
|
|
20220221,1518,2425,2435,2425,2435,1575424
|
|
20220221,1519,2430,2435,2425,2430,257296
|
|
20220221,1520,2430,2435,2425,2435,565654
|
|
20220221,1530,2430,2430,2430,2430,2022893
|