383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220218,0901,2465,2470,2460,2460,7386242
|
|
20220218,0902,2460,2465,2455,2460,6391877
|
|
20220218,0903,2465,2465,2455,2455,3209167
|
|
20220218,0904,2455,2465,2455,2460,3677505
|
|
20220218,0905,2460,2465,2455,2460,2320002
|
|
20220218,0906,2460,2465,2450,2450,2260446
|
|
20220218,0907,2450,2455,2445,2455,5677214
|
|
20220218,0908,2450,2460,2450,2460,1217938
|
|
20220218,0909,2460,2460,2455,2455,1813714
|
|
20220218,0910,2460,2465,2455,2455,3728909
|
|
20220218,0911,2460,2465,2455,2460,2385881
|
|
20220218,0912,2460,2465,2455,2460,986761
|
|
20220218,0913,2455,2460,2455,2460,903865
|
|
20220218,0914,2460,2465,2455,2465,1255257
|
|
20220218,0915,2465,2470,2460,2465,2567244
|
|
20220218,0916,2465,2465,2455,2465,996157
|
|
20220218,0917,2465,2475,2465,2465,4882288
|
|
20220218,0918,2470,2470,2460,2460,1178177
|
|
20220218,0919,2465,2465,2455,2460,1053858
|
|
20220218,0920,2460,2465,2455,2455,805409
|
|
20220218,0921,2455,2460,2455,2460,646531
|
|
20220218,0922,2460,2465,2455,2460,990423
|
|
20220218,0923,2460,2465,2455,2465,1360079
|
|
20220218,0924,2465,2470,2460,2465,623926
|
|
20220218,0925,2465,2470,2460,2470,464467
|
|
20220218,0926,2465,2470,2465,2465,1277805
|
|
20220218,0927,2465,2465,2460,2460,191464
|
|
20220218,0928,2460,2470,2460,2470,723953
|
|
20220218,0929,2465,2470,2460,2465,530660
|
|
20220218,0930,2465,2465,2455,2460,775623
|
|
20220218,0931,2465,2465,2455,2460,379501
|
|
20220218,0932,2460,2460,2455,2460,472392
|
|
20220218,0933,2465,2470,2460,2460,1364159
|
|
20220218,0934,2460,2470,2460,2465,1224819
|
|
20220218,0935,2465,2470,2465,2470,158460
|
|
20220218,0936,2465,2475,2465,2470,2586906
|
|
20220218,0937,2475,2475,2465,2470,989170
|
|
20220218,0938,2470,2470,2465,2470,223119
|
|
20220218,0939,2470,2475,2465,2470,636772
|
|
20220218,0940,2470,2470,2465,2470,290581
|
|
20220218,0941,2470,2470,2465,2465,734174
|
|
20220218,0942,2465,2470,2465,2470,267681
|
|
20220218,0943,2470,2475,2465,2470,992289
|
|
20220218,0944,2470,2470,2460,2465,576562
|
|
20220218,0945,2465,2465,2460,2460,209416
|
|
20220218,0946,2465,2470,2460,2465,1154149
|
|
20220218,0947,2465,2470,2460,2470,484356
|
|
20220218,0948,2470,2470,2465,2470,153749
|
|
20220218,0949,2470,2475,2470,2470,1354131
|
|
20220218,0950,2475,2475,2470,2475,164041
|
|
20220218,0951,2475,2480,2470,2475,3717409
|
|
20220218,0952,2480,2480,2475,2475,271336
|
|
20220218,0953,2475,2480,2475,2480,729583
|
|
20220218,0954,2475,2480,2470,2475,1459313
|
|
20220218,0955,2470,2475,2470,2475,1022286
|
|
20220218,0956,2475,2475,2470,2475,126036
|
|
20220218,0957,2475,2480,2470,2475,1380804
|
|
20220218,0958,2475,2475,2470,2470,50612
|
|
20220218,0959,2470,2475,2470,2475,89229
|
|
20220218,1000,2475,2475,2470,2470,299644
|
|
20220218,1001,2470,2475,2465,2470,1244919
|
|
20220218,1002,2470,2475,2465,2465,1199332
|
|
20220218,1003,2465,2470,2460,2460,500353
|
|
20220218,1004,2460,2465,2460,2465,81233
|
|
20220218,1005,2465,2465,2460,2460,70863
|
|
20220218,1006,2460,2465,2460,2460,85443
|
|
20220218,1007,2460,2465,2460,2465,65117
|
|
20220218,1008,2460,2465,2455,2460,1539352
|
|
20220218,1009,2460,2465,2460,2460,56164
|
|
20220218,1010,2460,2465,2460,2465,73131
|
|
20220218,1011,2460,2470,2460,2465,1310420
|
|
20220218,1012,2465,2470,2460,2465,399588
|
|
20220218,1013,2465,2470,2460,2465,234628
|
|
20220218,1014,2460,2470,2460,2465,346154
|
|
20220218,1015,2465,2470,2465,2465,173811
|
|
20220218,1016,2470,2470,2465,2465,388241
|
|
20220218,1017,2465,2465,2460,2460,274359
|
|
20220218,1018,2465,2470,2465,2465,202198
|
|
20220218,1019,2465,2470,2465,2470,47576
|
|
20220218,1020,2470,2470,2465,2465,66180
|
|
20220218,1021,2465,2475,2465,2470,1283336
|
|
20220218,1022,2470,2470,2465,2465,9161
|
|
20220218,1023,2470,2470,2465,2470,24844
|
|
20220218,1024,2470,2470,2465,2465,5245
|
|
20220218,1025,2465,2470,2465,2465,10842
|
|
20220218,1026,2465,2465,2460,2460,916894
|
|
20220218,1027,2460,2465,2460,2465,148516
|
|
20220218,1028,2460,2470,2460,2470,121981
|
|
20220218,1029,2465,2475,2465,2475,751700
|
|
20220218,1030,2475,2475,2465,2470,285818
|
|
20220218,1031,2470,2475,2470,2470,21447
|
|
20220218,1032,2470,2475,2465,2470,421965
|
|
20220218,1033,2465,2470,2450,2455,3622979
|
|
20220218,1034,2450,2455,2435,2440,8959799
|
|
20220218,1035,2435,2450,2435,2440,1943086
|
|
20220218,1036,2440,2445,2430,2435,7188067
|
|
20220218,1037,2435,2445,2435,2440,1137417
|
|
20220218,1038,2440,2450,2440,2445,1435779
|
|
20220218,1039,2445,2455,2445,2445,1056174
|
|
20220218,1040,2445,2450,2440,2445,972175
|
|
20220218,1041,2445,2445,2435,2435,827529
|
|
20220218,1042,2440,2445,2435,2435,1566945
|
|
20220218,1043,2435,2440,2430,2440,1457389
|
|
20220218,1044,2435,2435,2425,2430,2238572
|
|
20220218,1045,2430,2435,2430,2430,580419
|
|
20220218,1046,2430,2440,2430,2435,873288
|
|
20220218,1047,2440,2440,2435,2440,214001
|
|
20220218,1048,2435,2440,2435,2440,512105
|
|
20220218,1049,2435,2440,2435,2435,1279229
|
|
20220218,1050,2435,2440,2430,2435,1267432
|
|
20220218,1051,2435,2440,2430,2440,714682
|
|
20220218,1052,2440,2445,2435,2435,1047098
|
|
20220218,1053,2440,2440,2435,2435,491007
|
|
20220218,1054,2430,2435,2425,2425,1969037
|
|
20220218,1055,2430,2435,2425,2435,1760692
|
|
20220218,1056,2430,2430,2425,2430,863344
|
|
20220218,1057,2425,2430,2420,2425,2677252
|
|
20220218,1058,2425,2430,2425,2430,816629
|
|
20220218,1059,2425,2430,2420,2425,972636
|
|
20220218,1100,2425,2430,2425,2430,259366
|
|
20220218,1101,2430,2430,2425,2430,122543
|
|
20220218,1102,2425,2430,2425,2425,215989
|
|
20220218,1103,2430,2430,2425,2430,919845
|
|
20220218,1104,2430,2435,2430,2435,673615
|
|
20220218,1105,2430,2430,2420,2425,1755563
|
|
20220218,1106,2425,2435,2425,2430,213685
|
|
20220218,1107,2435,2435,2430,2435,77718
|
|
20220218,1108,2435,2435,2430,2435,94643
|
|
20220218,1109,2430,2440,2430,2440,1060353
|
|
20220218,1110,2435,2440,2435,2440,793369
|
|
20220218,1111,2440,2440,2435,2435,304709
|
|
20220218,1112,2435,2440,2435,2435,359371
|
|
20220218,1113,2440,2440,2435,2440,41733
|
|
20220218,1114,2440,2445,2435,2440,1257598
|
|
20220218,1115,2440,2440,2440,2440,432914
|
|
20220218,1116,2440,2440,2435,2440,67551
|
|
20220218,1117,2440,2440,2435,2435,633125
|
|
20220218,1118,2435,2440,2435,2440,549114
|
|
20220218,1119,2440,2440,2430,2430,230054
|
|
20220218,1120,2430,2435,2430,2430,140303
|
|
20220218,1121,2430,2435,2430,2430,39521
|
|
20220218,1122,2435,2435,2430,2435,57311
|
|
20220218,1123,2430,2435,2430,2435,548639
|
|
20220218,1124,2435,2440,2435,2435,195263
|
|
20220218,1125,2435,2440,2430,2440,209523
|
|
20220218,1126,2435,2440,2435,2435,121864
|
|
20220218,1127,2435,2440,2435,2435,642714
|
|
20220218,1128,2435,2445,2435,2440,1482014
|
|
20220218,1129,2440,2445,2435,2440,210902
|
|
20220218,1130,2440,2445,2435,2440,1291015
|
|
20220218,1131,2440,2440,2435,2440,30933
|
|
20220218,1132,2440,2440,2435,2440,254719
|
|
20220218,1133,2435,2440,2435,2440,70938
|
|
20220218,1134,2440,2440,2440,2440,1471691
|
|
20220218,1135,2440,2440,2435,2435,432372
|
|
20220218,1136,2435,2445,2435,2440,294408
|
|
20220218,1137,2445,2445,2435,2440,386717
|
|
20220218,1138,2440,2445,2435,2445,181045
|
|
20220218,1139,2440,2445,2435,2440,149600
|
|
20220218,1140,2440,2440,2435,2440,7712
|
|
20220218,1141,2440,2445,2440,2440,166934
|
|
20220218,1142,2440,2445,2440,2445,19586
|
|
20220218,1143,2445,2445,2440,2445,12348
|
|
20220218,1144,2440,2445,2440,2440,22502
|
|
20220218,1145,2445,2445,2440,2440,423903
|
|
20220218,1146,2440,2440,2435,2440,49691
|
|
20220218,1147,2440,2440,2435,2435,7655
|
|
20220218,1148,2440,2440,2435,2435,3470
|
|
20220218,1149,2435,2440,2435,2440,11367
|
|
20220218,1150,2440,2445,2435,2440,717365
|
|
20220218,1151,2440,2440,2440,2440,297201
|
|
20220218,1152,2440,2440,2440,2440,35368
|
|
20220218,1153,2440,2440,2435,2435,14903
|
|
20220218,1154,2435,2440,2435,2435,1121174
|
|
20220218,1155,2435,2440,2435,2435,14484
|
|
20220218,1156,2440,2440,2435,2435,21381
|
|
20220218,1157,2440,2440,2435,2435,23700
|
|
20220218,1158,2435,2440,2435,2435,53685
|
|
20220218,1159,2440,2440,2435,2440,3216
|
|
20220218,1200,2440,2440,2435,2440,2171
|
|
20220218,1201,2440,2440,2435,2440,61456
|
|
20220218,1202,2440,2445,2435,2445,696821
|
|
20220218,1203,2445,2445,2440,2440,54347
|
|
20220218,1204,2440,2445,2440,2445,1930
|
|
20220218,1205,2445,2445,2440,2445,15663
|
|
20220218,1206,2445,2445,2440,2445,177505
|
|
20220218,1207,2445,2445,2440,2445,26263
|
|
20220218,1208,2445,2445,2440,2445,169172
|
|
20220218,1209,2445,2450,2440,2445,2025823
|
|
20220218,1210,2445,2445,2440,2440,26068
|
|
20220218,1211,2445,2445,2440,2440,363909
|
|
20220218,1212,2435,2440,2435,2440,61943
|
|
20220218,1213,2435,2440,2435,2435,6586
|
|
20220218,1214,2435,2440,2435,2440,22103
|
|
20220218,1215,2440,2440,2435,2440,1024429
|
|
20220218,1216,2440,2440,2435,2440,112395
|
|
20220218,1217,2440,2440,2435,2435,63037
|
|
20220218,1218,2440,2440,2435,2440,14100
|
|
20220218,1219,2435,2435,2435,2435,38446
|
|
20220218,1220,2435,2435,2430,2435,932337
|
|
20220218,1221,2435,2435,2430,2430,54772
|
|
20220218,1222,2430,2435,2430,2435,48789
|
|
20220218,1223,2435,2435,2430,2430,31689
|
|
20220218,1224,2435,2440,2430,2435,289772
|
|
20220218,1225,2435,2435,2430,2435,129029
|
|
20220218,1226,2435,2435,2430,2435,14108
|
|
20220218,1227,2435,2435,2430,2435,147676
|
|
20220218,1228,2430,2435,2425,2430,1736456
|
|
20220218,1229,2425,2430,2425,2425,28551
|
|
20220218,1230,2430,2430,2420,2420,2665192
|
|
20220218,1231,2425,2425,2420,2425,162631
|
|
20220218,1232,2425,2425,2415,2420,3571337
|
|
20220218,1233,2420,2425,2415,2420,559930
|
|
20220218,1234,2425,2425,2420,2420,237483
|
|
20220218,1235,2420,2425,2420,2425,193368
|
|
20220218,1236,2425,2425,2420,2425,9901
|
|
20220218,1237,2425,2430,2420,2425,490758
|
|
20220218,1238,2425,2430,2425,2430,76718
|
|
20220218,1239,2430,2430,2425,2425,42151
|
|
20220218,1240,2425,2430,2425,2430,52511
|
|
20220218,1241,2425,2430,2425,2425,75774
|
|
20220218,1242,2430,2430,2425,2425,125788
|
|
20220218,1243,2425,2435,2425,2430,1162926
|
|
20220218,1244,2430,2435,2430,2430,318765
|
|
20220218,1245,2430,2435,2430,2430,239689
|
|
20220218,1246,2430,2435,2430,2430,101407
|
|
20220218,1247,2430,2435,2430,2430,65257
|
|
20220218,1248,2435,2435,2430,2430,180060
|
|
20220218,1249,2430,2430,2425,2425,28211
|
|
20220218,1250,2425,2430,2425,2425,7127
|
|
20220218,1251,2425,2430,2425,2425,92415
|
|
20220218,1252,2425,2435,2425,2435,401691
|
|
20220218,1253,2430,2435,2430,2430,144878
|
|
20220218,1254,2430,2430,2425,2430,52266
|
|
20220218,1255,2430,2430,2425,2430,131088
|
|
20220218,1256,2435,2435,2430,2430,16201
|
|
20220218,1257,2430,2435,2425,2430,153417
|
|
20220218,1258,2425,2435,2425,2430,72662
|
|
20220218,1259,2430,2435,2430,2435,403597
|
|
20220218,1300,2435,2435,2430,2435,14805
|
|
20220218,1301,2435,2435,2430,2435,42263
|
|
20220218,1302,2430,2430,2425,2430,509983
|
|
20220218,1303,2430,2435,2430,2430,102944
|
|
20220218,1304,2430,2435,2425,2430,56763
|
|
20220218,1305,2430,2430,2425,2430,196676
|
|
20220218,1306,2430,2435,2430,2435,16533
|
|
20220218,1307,2435,2435,2430,2430,30335
|
|
20220218,1308,2435,2435,2430,2430,714568
|
|
20220218,1309,2435,2435,2430,2435,1070291
|
|
20220218,1310,2435,2435,2435,2435,4136
|
|
20220218,1311,2435,2435,2430,2435,29416
|
|
20220218,1312,2435,2435,2430,2430,2786
|
|
20220218,1313,2435,2440,2430,2440,701399
|
|
20220218,1314,2435,2435,2435,2435,417354
|
|
20220218,1315,2435,2435,2430,2435,138330
|
|
20220218,1316,2435,2435,2430,2435,190471
|
|
20220218,1317,2440,2440,2435,2435,550299
|
|
20220218,1318,2435,2435,2430,2430,237696
|
|
20220218,1319,2435,2435,2430,2435,3398
|
|
20220218,1320,2435,2435,2430,2430,21051
|
|
20220218,1321,2435,2435,2425,2425,1033373
|
|
20220218,1322,2430,2435,2430,2435,106597
|
|
20220218,1323,2435,2435,2430,2435,55254
|
|
20220218,1324,2435,2435,2430,2430,53901
|
|
20220218,1325,2430,2435,2430,2430,390636
|
|
20220218,1326,2430,2435,2425,2430,784593
|
|
20220218,1327,2430,2430,2425,2430,21926
|
|
20220218,1328,2430,2430,2425,2430,32550
|
|
20220218,1329,2425,2430,2425,2430,77947
|
|
20220218,1330,2425,2430,2425,2430,47998
|
|
20220218,1331,2430,2435,2430,2435,499199
|
|
20220218,1332,2435,2435,2430,2435,32398
|
|
20220218,1333,2435,2435,2430,2435,77461
|
|
20220218,1334,2435,2435,2430,2435,6321
|
|
20220218,1335,2435,2435,2430,2435,1956
|
|
20220218,1336,2435,2435,2430,2435,140107
|
|
20220218,1337,2435,2435,2430,2435,7440
|
|
20220218,1338,2430,2435,2430,2430,11155
|
|
20220218,1339,2435,2435,2430,2430,3362
|
|
20220218,1340,2435,2435,2435,2435,751
|
|
20220218,1341,2435,2435,2425,2430,275576
|
|
20220218,1342,2430,2430,2425,2430,210654
|
|
20220218,1343,2430,2430,2425,2430,16028
|
|
20220218,1344,2430,2430,2425,2425,122401
|
|
20220218,1345,2430,2430,2425,2425,101243
|
|
20220218,1346,2425,2430,2425,2425,42220
|
|
20220218,1347,2425,2430,2425,2430,91641
|
|
20220218,1348,2430,2435,2425,2430,1037263
|
|
20220218,1349,2430,2430,2425,2430,162510
|
|
20220218,1350,2430,2430,2425,2430,250929
|
|
20220218,1351,2430,2435,2430,2430,181379
|
|
20220218,1352,2430,2430,2425,2430,31207
|
|
20220218,1353,2430,2430,2430,2430,26229
|
|
20220218,1354,2430,2430,2425,2430,11402
|
|
20220218,1355,2430,2430,2425,2430,11904
|
|
20220218,1356,2430,2430,2425,2430,66671
|
|
20220218,1357,2430,2430,2425,2430,115063
|
|
20220218,1358,2430,2430,2430,2430,30389
|
|
20220218,1359,2430,2430,2425,2425,39524
|
|
20220218,1400,2430,2430,2430,2430,9532
|
|
20220218,1401,2430,2430,2425,2425,36564
|
|
20220218,1402,2425,2430,2425,2425,163718
|
|
20220218,1403,2430,2430,2420,2420,1711239
|
|
20220218,1404,2425,2430,2420,2425,355290
|
|
20220218,1405,2425,2430,2420,2425,67345
|
|
20220218,1406,2425,2425,2420,2425,93033
|
|
20220218,1407,2425,2430,2425,2430,411844
|
|
20220218,1408,2430,2430,2425,2425,20930
|
|
20220218,1409,2425,2430,2425,2430,12340
|
|
20220218,1410,2430,2430,2425,2430,22656
|
|
20220218,1411,2430,2430,2425,2425,29048
|
|
20220218,1412,2430,2430,2425,2430,3151
|
|
20220218,1413,2430,2430,2425,2430,201409
|
|
20220218,1414,2430,2430,2425,2430,190095
|
|
20220218,1415,2430,2430,2425,2430,1587381
|
|
20220218,1416,2430,2435,2430,2430,58847
|
|
20220218,1417,2430,2435,2430,2430,248072
|
|
20220218,1418,2430,2430,2425,2425,47081
|
|
20220218,1419,2425,2430,2425,2425,12186
|
|
20220218,1420,2430,2430,2425,2425,20746
|
|
20220218,1421,2425,2430,2425,2430,39465
|
|
20220218,1422,2425,2430,2425,2430,8856
|
|
20220218,1423,2425,2430,2425,2430,7120
|
|
20220218,1424,2430,2430,2430,2430,13662
|
|
20220218,1425,2430,2430,2425,2430,415494
|
|
20220218,1426,2430,2430,2425,2425,297834
|
|
20220218,1427,2430,2435,2430,2430,186694
|
|
20220218,1428,2430,2430,2425,2430,448422
|
|
20220218,1429,2430,2430,2425,2430,108270
|
|
20220218,1430,2435,2435,2430,2435,109788
|
|
20220218,1431,2435,2435,2430,2430,77622
|
|
20220218,1432,2430,2435,2430,2430,46508
|
|
20220218,1433,2430,2435,2430,2435,15825
|
|
20220218,1434,2435,2435,2430,2430,1870
|
|
20220218,1435,2430,2435,2430,2435,9694
|
|
20220218,1436,2435,2435,2430,2430,610023
|
|
20220218,1437,2425,2430,2425,2430,3791
|
|
20220218,1438,2425,2430,2425,2430,4877
|
|
20220218,1439,2430,2430,2425,2425,9521
|
|
20220218,1440,2425,2430,2425,2430,23745
|
|
20220218,1441,2425,2430,2425,2430,3991
|
|
20220218,1442,2425,2430,2425,2430,1316129
|
|
20220218,1443,2430,2430,2425,2430,235604
|
|
20220218,1444,2430,2435,2430,2430,167767
|
|
20220218,1445,2430,2430,2425,2425,60775
|
|
20220218,1446,2425,2430,2425,2425,23825
|
|
20220218,1447,2425,2430,2425,2425,42290
|
|
20220218,1448,2430,2430,2425,2425,1213466
|
|
20220218,1449,2425,2425,2420,2420,85015
|
|
20220218,1450,2420,2425,2420,2420,122959
|
|
20220218,1451,2420,2425,2420,2425,227093
|
|
20220218,1452,2425,2425,2420,2425,62443
|
|
20220218,1453,2420,2425,2420,2420,49816
|
|
20220218,1454,2420,2425,2420,2420,66009
|
|
20220218,1455,2425,2430,2420,2425,658669
|
|
20220218,1456,2425,2430,2420,2425,201301
|
|
20220218,1457,2430,2430,2425,2425,73953
|
|
20220218,1458,2425,2430,2425,2425,150298
|
|
20220218,1459,2425,2430,2425,2425,44689
|
|
20220218,1500,2425,2430,2425,2430,182899
|
|
20220218,1501,2430,2440,2430,2435,4652872
|
|
20220218,1502,2435,2440,2435,2435,596779
|
|
20220218,1503,2435,2435,2430,2430,983364
|
|
20220218,1504,2430,2435,2430,2430,212506
|
|
20220218,1505,2430,2435,2430,2430,1042370
|
|
20220218,1506,2430,2430,2425,2430,267532
|
|
20220218,1507,2430,2430,2425,2430,269235
|
|
20220218,1508,2430,2435,2425,2430,238505
|
|
20220218,1509,2430,2435,2425,2430,216860
|
|
20220218,1510,2430,2430,2425,2430,91810
|
|
20220218,1511,2430,2430,2425,2425,117384
|
|
20220218,1512,2425,2435,2425,2430,710961
|
|
20220218,1513,2430,2435,2425,2430,129192
|
|
20220218,1514,2425,2430,2425,2430,696939
|
|
20220218,1515,2430,2435,2430,2435,338073
|
|
20220218,1516,2430,2435,2430,2430,131453
|
|
20220218,1517,2435,2435,2430,2430,59284
|
|
20220218,1518,2435,2435,2425,2430,918538
|
|
20220218,1519,2430,2430,2425,2425,145540
|
|
20220218,1520,2430,2430,2425,2425,1743528
|
|
20220218,1530,2425,2425,2425,2425,2653008
|