383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220228,0901,19445,19445,19395,19445,402793
|
|
20220228,0902,19445,19445,19365,19395,223868
|
|
20220228,0903,19400,19420,19350,19410,281630
|
|
20220228,0904,19410,19410,19360,19360,227898
|
|
20220228,0905,19360,19385,19320,19335,234906
|
|
20220228,0906,19345,19375,19320,19355,152457
|
|
20220228,0907,19350,19370,19325,19370,87077
|
|
20220228,0908,19365,19390,19360,19380,131467
|
|
20220228,0909,19385,19455,19380,19440,177917
|
|
20220228,0910,19445,19475,19440,19470,186824
|
|
20220228,0911,19465,19520,19465,19470,210281
|
|
20220228,0912,19480,19500,19450,19455,80076
|
|
20220228,0913,19450,19475,19430,19435,51484
|
|
20220228,0914,19435,19470,19430,19455,84489
|
|
20220228,0915,19455,19455,19420,19425,77385
|
|
20220228,0916,19425,19445,19405,19410,177426
|
|
20220228,0917,19410,19455,19410,19425,33525
|
|
20220228,0918,19420,19425,19380,19405,177966
|
|
20220228,0919,19405,19445,19405,19430,60813
|
|
20220228,0920,19430,19490,19425,19450,193220
|
|
20220228,0921,19450,19455,19405,19425,118163
|
|
20220228,0922,19425,19435,19395,19400,71633
|
|
20220228,0923,19400,19405,19370,19385,109146
|
|
20220228,0924,19385,19425,19380,19405,55564
|
|
20220228,0925,19405,19435,19405,19415,110102
|
|
20220228,0926,19410,19410,19375,19390,88238
|
|
20220228,0927,19385,19390,19340,19350,366721
|
|
20220228,0928,19350,19350,19315,19340,241899
|
|
20220228,0929,19345,19370,19340,19370,58821
|
|
20220228,0930,19370,19385,19355,19370,45839
|
|
20220228,0931,19365,19400,19350,19390,85045
|
|
20220228,0932,19390,19400,19380,19395,38344
|
|
20220228,0933,19395,19410,19385,19385,49348
|
|
20220228,0934,19385,19415,19360,19410,102125
|
|
20220228,0935,19410,19455,19410,19435,208835
|
|
20220228,0936,19430,19455,19430,19435,95419
|
|
20220228,0937,19430,19440,19400,19400,90282
|
|
20220228,0938,19410,19450,19405,19440,36593
|
|
20220228,0939,19435,19455,19435,19445,84701
|
|
20220228,0940,19445,19475,19440,19440,113660
|
|
20220228,0941,19445,19460,19440,19460,33388
|
|
20220228,0942,19460,19465,19435,19455,31437
|
|
20220228,0943,19450,19455,19435,19455,20633
|
|
20220228,0944,19460,19560,19455,19535,249595
|
|
20220228,0945,19530,19540,19500,19520,404422
|
|
20220228,0946,19515,19535,19510,19515,141366
|
|
20220228,0947,19515,19520,19485,19485,34743
|
|
20220228,0948,19490,19520,19485,19500,51811
|
|
20220228,0949,19500,19510,19485,19495,24692
|
|
20220228,0950,19495,19510,19460,19465,46252
|
|
20220228,0951,19465,19480,19445,19445,47696
|
|
20220228,0952,19445,19485,19445,19485,79675
|
|
20220228,0953,19485,19490,19450,19465,43406
|
|
20220228,0954,19470,19505,19470,19490,90578
|
|
20220228,0955,19490,19490,19470,19480,23883
|
|
20220228,0956,19475,19510,19465,19510,26191
|
|
20220228,0957,19500,19530,19495,19500,161895
|
|
20220228,0958,19500,19525,19495,19520,81966
|
|
20220228,0959,19520,19550,19520,19540,52973
|
|
20220228,1000,19540,19540,19515,19525,28180
|
|
20220228,1001,19530,19580,19520,19580,273355
|
|
20220228,1002,19580,19605,19565,19565,163012
|
|
20220228,1003,19565,19570,19525,19530,44716
|
|
20220228,1004,19530,19540,19510,19515,66700
|
|
20220228,1005,19520,19550,19520,19545,24621
|
|
20220228,1006,19545,19575,19540,19565,152895
|
|
20220228,1007,19570,19595,19565,19580,54269
|
|
20220228,1008,19585,19620,19575,19605,80800
|
|
20220228,1009,19600,19605,19575,19595,44325
|
|
20220228,1010,19590,19600,19580,19590,66192
|
|
20220228,1011,19590,19610,19590,19605,59678
|
|
20220228,1012,19605,19650,19600,19635,140173
|
|
20220228,1013,19635,19645,19620,19635,72216
|
|
20220228,1014,19635,19680,19630,19650,169433
|
|
20220228,1015,19650,19665,19645,19665,29196
|
|
20220228,1016,19660,19675,19635,19655,82200
|
|
20220228,1017,19655,19665,19635,19650,48788
|
|
20220228,1018,19650,19685,19645,19670,178564
|
|
20220228,1019,19665,19710,19660,19685,270699
|
|
20220228,1020,19685,19685,19665,19670,26483
|
|
20220228,1021,19670,19690,19665,19665,99942
|
|
20220228,1022,19670,19675,19655,19670,25870
|
|
20220228,1023,19665,19675,19655,19655,33098
|
|
20220228,1024,19655,19665,19650,19660,41170
|
|
20220228,1025,19660,19665,19640,19655,55999
|
|
20220228,1026,19655,19670,19635,19655,90972
|
|
20220228,1027,19655,19665,19645,19660,41135
|
|
20220228,1028,19660,19685,19655,19685,95161
|
|
20220228,1029,19690,19720,19685,19700,140062
|
|
20220228,1030,19700,19700,19685,19685,13870
|
|
20220228,1031,19690,19695,19670,19685,20734
|
|
20220228,1032,19680,19725,19680,19710,55262
|
|
20220228,1033,19720,19735,19700,19700,103640
|
|
20220228,1034,19700,19725,19695,19725,84718
|
|
20220228,1035,19720,19725,19705,19705,35997
|
|
20220228,1036,19705,19720,19700,19720,15065
|
|
20220228,1037,19715,19725,19715,19715,25921
|
|
20220228,1038,19715,19720,19680,19680,168879
|
|
20220228,1039,19680,19680,19640,19645,43578
|
|
20220228,1040,19650,19660,19640,19650,30054
|
|
20220228,1041,19645,19645,19625,19635,35888
|
|
20220228,1042,19640,19645,19630,19640,20974
|
|
20220228,1043,19640,19660,19640,19655,8725
|
|
20220228,1044,19655,19675,19645,19670,77026
|
|
20220228,1045,19670,19685,19670,19675,21311
|
|
20220228,1046,19675,19675,19665,19670,6165
|
|
20220228,1047,19665,19665,19645,19650,24589
|
|
20220228,1048,19645,19675,19645,19675,19703
|
|
20220228,1049,19665,19675,19660,19665,9014
|
|
20220228,1050,19665,19710,19660,19695,27279
|
|
20220228,1051,19695,19735,19690,19710,141491
|
|
20220228,1052,19705,19745,19705,19740,211395
|
|
20220228,1053,19740,19745,19710,19710,25833
|
|
20220228,1054,19705,19705,19675,19680,49456
|
|
20220228,1055,19680,19680,19645,19655,58917
|
|
20220228,1056,19650,19655,19635,19645,59005
|
|
20220228,1057,19640,19645,19630,19635,64879
|
|
20220228,1058,19640,19655,19640,19640,16297
|
|
20220228,1059,19640,19645,19595,19600,78775
|
|
20220228,1100,19595,19610,19585,19590,56650
|
|
20220228,1101,19590,19625,19585,19625,42952
|
|
20220228,1102,19625,19635,19615,19635,41155
|
|
20220228,1103,19635,19640,19615,19615,8032
|
|
20220228,1104,19620,19630,19605,19620,25058
|
|
20220228,1105,19610,19635,19610,19625,10198
|
|
20220228,1106,19630,19635,19615,19625,14162
|
|
20220228,1107,19620,19655,19615,19655,27908
|
|
20220228,1108,19655,19655,19630,19645,23504
|
|
20220228,1109,19650,19655,19635,19650,11597
|
|
20220228,1110,19650,19670,19650,19660,47642
|
|
20220228,1111,19660,19665,19645,19650,15732
|
|
20220228,1112,19650,19660,19635,19635,25504
|
|
20220228,1113,19635,19635,19600,19620,327960
|
|
20220228,1114,19625,19640,19625,19635,12459
|
|
20220228,1115,19635,19660,19630,19660,14622
|
|
20220228,1116,19660,19685,19660,19675,336825
|
|
20220228,1117,19670,19690,19660,19680,50029
|
|
20220228,1118,19680,19680,19645,19645,12664
|
|
20220228,1119,19645,19660,19640,19645,18594
|
|
20220228,1120,19650,19660,19645,19660,13143
|
|
20220228,1121,19655,19660,19645,19660,6711
|
|
20220228,1122,19665,19675,19665,19670,12521
|
|
20220228,1123,19670,19695,19670,19690,29599
|
|
20220228,1124,19690,19690,19680,19690,4613
|
|
20220228,1125,19680,19705,19680,19685,36892
|
|
20220228,1126,19690,19690,19660,19680,42076
|
|
20220228,1127,19670,19680,19665,19675,9594
|
|
20220228,1128,19665,19670,19655,19665,29468
|
|
20220228,1129,19665,19670,19640,19645,11533
|
|
20220228,1130,19640,19655,19640,19650,13996
|
|
20220228,1131,19645,19650,19615,19625,36133
|
|
20220228,1132,19625,19630,19600,19620,39108
|
|
20220228,1133,19620,19620,19605,19610,20132
|
|
20220228,1134,19610,19625,19600,19610,27119
|
|
20220228,1135,19610,19610,19585,19585,55742
|
|
20220228,1136,19590,19610,19585,19605,24794
|
|
20220228,1137,19600,19620,19600,19610,15009
|
|
20220228,1138,19610,19630,19610,19630,22915
|
|
20220228,1139,19625,19640,19625,19635,10282
|
|
20220228,1140,19635,19640,19625,19625,28536
|
|
20220228,1141,19625,19625,19610,19610,30526
|
|
20220228,1142,19605,19610,19585,19590,25091
|
|
20220228,1143,19595,19605,19580,19585,23154
|
|
20220228,1144,19580,19595,19565,19590,17157
|
|
20220228,1145,19590,19590,19560,19565,24115
|
|
20220228,1146,19565,19570,19530,19565,109940
|
|
20220228,1147,19565,19565,19545,19545,22813
|
|
20220228,1148,19545,19555,19535,19550,32375
|
|
20220228,1149,19545,19550,19510,19515,42811
|
|
20220228,1150,19510,19525,19500,19515,82568
|
|
20220228,1151,19515,19530,19500,19530,29782
|
|
20220228,1152,19525,19540,19520,19540,23637
|
|
20220228,1153,19540,19550,19530,19545,12636
|
|
20220228,1154,19550,19560,19540,19560,17221
|
|
20220228,1155,19560,19575,19550,19555,30306
|
|
20220228,1156,19555,19555,19535,19535,6632
|
|
20220228,1157,19535,19545,19520,19540,16678
|
|
20220228,1158,19545,19560,19545,19560,18940
|
|
20220228,1159,19560,19570,19560,19565,20158
|
|
20220228,1200,19565,19565,19545,19555,7529
|
|
20220228,1201,19555,19575,19545,19575,24137
|
|
20220228,1202,19575,19585,19565,19570,14237
|
|
20220228,1203,19570,19585,19560,19570,8280
|
|
20220228,1204,19575,19585,19575,19580,2024
|
|
20220228,1205,19580,19580,19555,19555,13458
|
|
20220228,1206,19560,19570,19550,19565,14302
|
|
20220228,1207,19560,19560,19540,19540,33630
|
|
20220228,1208,19535,19550,19525,19550,16941
|
|
20220228,1209,19540,19545,19530,19545,8479
|
|
20220228,1210,19545,19550,19545,19545,3470
|
|
20220228,1211,19550,19565,19545,19555,14327
|
|
20220228,1212,19555,19560,19540,19545,4779
|
|
20220228,1213,19545,19550,19530,19550,5491
|
|
20220228,1214,19550,19560,19550,19560,16330
|
|
20220228,1215,19560,19575,19560,19565,35631
|
|
20220228,1216,19560,19580,19545,19580,17687
|
|
20220228,1217,19580,19590,19570,19575,23570
|
|
20220228,1218,19575,19590,19565,19585,14501
|
|
20220228,1219,19585,19590,19575,19585,18784
|
|
20220228,1220,19585,19600,19580,19600,23825
|
|
20220228,1221,19595,19610,19585,19585,85923
|
|
20220228,1222,19585,19595,19580,19595,29678
|
|
20220228,1223,19595,19600,19590,19590,7381
|
|
20220228,1224,19590,19605,19585,19595,15574
|
|
20220228,1225,19595,19615,19590,19605,35563
|
|
20220228,1226,19600,19615,19595,19610,2651
|
|
20220228,1227,19605,19610,19585,19590,26618
|
|
20220228,1228,19590,19595,19580,19585,9176
|
|
20220228,1229,19580,19580,19575,19575,8393
|
|
20220228,1230,19580,19580,19565,19570,9245
|
|
20220228,1231,19570,19570,19550,19565,13066
|
|
20220228,1232,19570,19595,19570,19595,12492
|
|
20220228,1233,19590,19590,19570,19575,12283
|
|
20220228,1234,19575,19595,19570,19590,31738
|
|
20220228,1235,19590,19590,19570,19575,12624
|
|
20220228,1236,19575,19595,19575,19590,5215
|
|
20220228,1237,19590,19590,19580,19585,6037
|
|
20220228,1238,19585,19600,19585,19590,12128
|
|
20220228,1239,19590,19610,19590,19610,28068
|
|
20220228,1240,19605,19610,19590,19595,22273
|
|
20220228,1241,19600,19610,19585,19585,29810
|
|
20220228,1242,19585,19595,19575,19575,8510
|
|
20220228,1243,19580,19615,19580,19605,30031
|
|
20220228,1244,19605,19605,19590,19590,15108
|
|
20220228,1245,19585,19590,19580,19590,17384
|
|
20220228,1246,19595,19595,19590,19590,1273
|
|
20220228,1247,19590,19590,19575,19580,10197
|
|
20220228,1248,19580,19585,19575,19580,3568
|
|
20220228,1249,19585,19590,19580,19585,3032
|
|
20220228,1250,19590,19595,19575,19590,24144
|
|
20220228,1251,19590,19590,19575,19585,2741
|
|
20220228,1252,19590,19595,19575,19580,45120
|
|
20220228,1253,19580,19595,19575,19590,17160
|
|
20220228,1254,19590,19600,19585,19600,10394
|
|
20220228,1255,19600,19605,19585,19585,12289
|
|
20220228,1256,19585,19590,19580,19590,3672
|
|
20220228,1257,19590,19605,19590,19600,46767
|
|
20220228,1258,19605,19605,19585,19585,15176
|
|
20220228,1259,19585,19585,19560,19575,31763
|
|
20220228,1300,19575,19575,19555,19560,60635
|
|
20220228,1301,19560,19575,19555,19575,28486
|
|
20220228,1302,19570,19580,19570,19575,7566
|
|
20220228,1303,19585,19590,19580,19580,13291
|
|
20220228,1304,19585,19605,19585,19595,37544
|
|
20220228,1305,19600,19600,19590,19600,3233
|
|
20220228,1306,19600,19610,19600,19610,11652
|
|
20220228,1307,19610,19625,19610,19615,28786
|
|
20220228,1308,19615,19640,19610,19635,48376
|
|
20220228,1309,19635,19645,19620,19620,37149
|
|
20220228,1310,19625,19645,19625,19640,19410
|
|
20220228,1311,19645,19650,19625,19635,26566
|
|
20220228,1312,19635,19640,19625,19640,19256
|
|
20220228,1313,19640,19645,19630,19635,10761
|
|
20220228,1314,19635,19645,19635,19645,9789
|
|
20220228,1315,19640,19640,19630,19630,22655
|
|
20220228,1316,19625,19635,19625,19635,8002
|
|
20220228,1317,19635,19635,19615,19620,9655
|
|
20220228,1318,19615,19630,19605,19605,19343
|
|
20220228,1319,19605,19610,19590,19590,20829
|
|
20220228,1320,19585,19600,19580,19595,20390
|
|
20220228,1321,19595,19600,19580,19590,24077
|
|
20220228,1322,19585,19595,19580,19595,4446
|
|
20220228,1323,19590,19590,19580,19580,7522
|
|
20220228,1324,19585,19590,19585,19585,3139
|
|
20220228,1325,19595,19610,19595,19600,29330
|
|
20220228,1326,19595,19595,19580,19590,13259
|
|
20220228,1327,19585,19600,19585,19600,14530
|
|
20220228,1328,19595,19610,19595,19610,7610
|
|
20220228,1329,19610,19620,19605,19620,13683
|
|
20220228,1330,19620,19625,19615,19615,17837
|
|
20220228,1331,19620,19620,19605,19605,10253
|
|
20220228,1332,19605,19620,19605,19620,25912
|
|
20220228,1333,19625,19630,19610,19610,11724
|
|
20220228,1334,19610,19610,19595,19600,8940
|
|
20220228,1335,19595,19615,19595,19610,8111
|
|
20220228,1336,19615,19620,19595,19600,41762
|
|
20220228,1337,19600,19610,19600,19610,18307
|
|
20220228,1338,19610,19620,19610,19615,9480
|
|
20220228,1339,19615,19625,19610,19625,6820
|
|
20220228,1340,19625,19630,19620,19630,15072
|
|
20220228,1341,19625,19635,19620,19635,17131
|
|
20220228,1342,19630,19640,19620,19620,10498
|
|
20220228,1343,19625,19625,19620,19625,282
|
|
20220228,1344,19625,19625,19620,19620,9834
|
|
20220228,1345,19620,19625,19615,19620,7016
|
|
20220228,1346,19625,19625,19615,19615,5267
|
|
20220228,1347,19615,19620,19600,19615,19184
|
|
20220228,1348,19615,19625,19615,19620,10714
|
|
20220228,1349,19620,19625,19610,19625,12038
|
|
20220228,1350,19625,19630,19620,19625,19210
|
|
20220228,1351,19620,19620,19615,19615,7220
|
|
20220228,1352,19615,19650,19610,19650,43492
|
|
20220228,1353,19645,19650,19635,19640,13311
|
|
20220228,1354,19640,19645,19635,19635,15222
|
|
20220228,1355,19630,19630,19615,19625,14603
|
|
20220228,1356,19625,19630,19615,19615,7586
|
|
20220228,1357,19620,19625,19600,19600,14058
|
|
20220228,1358,19610,19630,19610,19630,6043
|
|
20220228,1359,19625,19635,19625,19630,15434
|
|
20220228,1400,19625,19645,19625,19635,40385
|
|
20220228,1401,19640,19655,19620,19620,21528
|
|
20220228,1402,19625,19625,19610,19625,33963
|
|
20220228,1403,19625,19655,19625,19645,30308
|
|
20220228,1404,19645,19650,19630,19630,9175
|
|
20220228,1405,19635,19655,19635,19650,42355
|
|
20220228,1406,19650,19670,19645,19665,97782
|
|
20220228,1407,19670,19685,19655,19660,68123
|
|
20220228,1408,19655,19655,19640,19655,17971
|
|
20220228,1409,19650,19665,19650,19665,18813
|
|
20220228,1410,19665,19690,19660,19680,36167
|
|
20220228,1411,19685,19710,19680,19695,150040
|
|
20220228,1412,19695,19720,19695,19720,69666
|
|
20220228,1413,19720,19740,19720,19735,155365
|
|
20220228,1414,19740,19755,19720,19720,109507
|
|
20220228,1415,19720,19720,19700,19720,32787
|
|
20220228,1416,19715,19760,19715,19740,71294
|
|
20220228,1417,19740,19745,19720,19730,33279
|
|
20220228,1418,19730,19735,19715,19725,15636
|
|
20220228,1419,19725,19740,19720,19720,33261
|
|
20220228,1420,19720,19725,19705,19715,22424
|
|
20220228,1421,19715,19720,19700,19715,32446
|
|
20220228,1422,19715,19725,19705,19725,27552
|
|
20220228,1423,19725,19750,19725,19740,49988
|
|
20220228,1424,19745,19755,19730,19755,45394
|
|
20220228,1425,19745,19765,19745,19755,46292
|
|
20220228,1426,19755,19790,19755,19770,92758
|
|
20220228,1427,19770,19800,19765,19795,46590
|
|
20220228,1428,19795,19800,19765,19775,51035
|
|
20220228,1429,19780,19785,19765,19770,34302
|
|
20220228,1430,19770,19815,19770,19810,102282
|
|
20220228,1431,19805,19870,19805,19870,156437
|
|
20220228,1432,19865,19880,19845,19850,112028
|
|
20220228,1433,19850,19860,19805,19820,85934
|
|
20220228,1434,19820,19825,19805,19815,37737
|
|
20220228,1435,19810,19825,19800,19825,47438
|
|
20220228,1436,19820,19830,19815,19830,38542
|
|
20220228,1437,19830,19845,19825,19840,31086
|
|
20220228,1438,19840,19840,19815,19815,35460
|
|
20220228,1439,19825,19825,19815,19825,18584
|
|
20220228,1440,19825,19835,19805,19815,36817
|
|
20220228,1441,19820,19820,19800,19805,49564
|
|
20220228,1442,19800,19810,19800,19810,35585
|
|
20220228,1443,19810,19815,19800,19800,16928
|
|
20220228,1444,19800,19810,19800,19800,48042
|
|
20220228,1445,19800,19805,19800,19805,18252
|
|
20220228,1446,19805,19810,19795,19800,43907
|
|
20220228,1447,19800,19810,19790,19810,28646
|
|
20220228,1448,19810,19810,19800,19810,8560
|
|
20220228,1449,19815,19820,19810,19810,24656
|
|
20220228,1450,19810,19815,19805,19810,3985
|
|
20220228,1451,19810,19810,19805,19805,5152
|
|
20220228,1452,19810,19815,19790,19790,28456
|
|
20220228,1453,19790,19810,19790,19805,17278
|
|
20220228,1454,19810,19820,19805,19815,30574
|
|
20220228,1455,19815,19820,19810,19820,32213
|
|
20220228,1456,19820,19835,19820,19835,70980
|
|
20220228,1457,19830,19830,19810,19815,12710
|
|
20220228,1458,19810,19820,19805,19815,33075
|
|
20220228,1459,19815,19845,19815,19835,48229
|
|
20220228,1500,19835,19840,19825,19830,36306
|
|
20220228,1501,19830,19830,19810,19810,19827
|
|
20220228,1502,19810,19815,19795,19805,54949
|
|
20220228,1503,19805,19825,19805,19825,6381
|
|
20220228,1504,19825,19850,19825,19840,42858
|
|
20220228,1505,19840,19850,19825,19825,12097
|
|
20220228,1506,19825,19825,19815,19825,7591
|
|
20220228,1507,19825,19830,19810,19820,22231
|
|
20220228,1508,19820,19830,19810,19825,8183
|
|
20220228,1509,19820,19825,19815,19815,8723
|
|
20220228,1510,19820,19830,19820,19830,13294
|
|
20220228,1511,19830,19835,19825,19835,13375
|
|
20220228,1512,19835,19855,19835,19855,96466
|
|
20220228,1513,19845,19860,19835,19835,66015
|
|
20220228,1514,19835,19855,19835,19855,11978
|
|
20220228,1515,19845,19870,19840,19865,60888
|
|
20220228,1516,19865,19875,19850,19875,40301
|
|
20220228,1517,19870,19915,19870,19910,210377
|
|
20220228,1518,19905,19915,19895,19915,73604
|
|
20220228,1519,19915,19920,19905,19910,29306
|
|
20220228,1520,19905,19905,19870,19875,85962
|
|
20220228,1530,19935,19935,19935,19935,290332
|