dsyoon/DeepStock
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

init

Browse Source
This commit is contained in:
dsyoon
2021-10-03 18:43:22 +09:00
parent 1b82e2d464
commit 7e209a680b
39 changed files with 9225 additions and 57 deletions
Download Patch File Download Diff File Expand all files Collapse all files

68
hts/HTS.py
View File

@@ -1,10 +1,10 @@
#import win32com.client
import win32com.client
import time
import os
from datetime import datetime, timedelta
import pandas as pd
from enum import Enum
import plotly.graph_objects as go
#import plotly.graph_objects as go
from stockpredictor.analysis.Common import Common
# enum 주문 상태 세팅용
@@ -351,7 +351,7 @@ class HTS:
return orderList
# 주식 현재가 조회
def printStockData(self, stock_code, day):
def writeStockData(self, stock_codes, given_day):
objCpCybos = win32com.client.Dispatch("CpUtil.CpCybos")
bConnect = objCpCybos.IsConnect
if (bConnect == 0):
@@ -361,29 +361,32 @@ class HTS:
# 차트 객체 구하기
objStockChart = win32com.client.Dispatch("CpSysDib.StockChart")
objStockChart.SetInputValue(0, 'A' + stock_code) # 종목 코드
objStockChart.SetInputValue(1, ord('1')) # 1: 기간으로 조회, 2: 개수로 조회
objStockChart.SetInputValue(2, day) # 기간 조회 시, 시작일
objStockChart.SetInputValue(3, day) # 기간 조회 시, 종료일
objStockChart.SetInputValue(4, 400) # 조회 시 가져오는 Line 개수
objStockChart.SetInputValue(5, [0, 1, 2, 3, 4, 5, 8]) # 날짜,시간,시가,고가,저가,종가,거래량
objStockChart.SetInputValue(6, ord('m')) # '차트 주가 - 월(M), 주(W), 일(D), 시(H), 분(m), 초(S) 차트 요청
objStockChart.SetInputValue(7, 1)
objStockChart.SetInputValue(9, ord('1')) # 수정주가 사용
objStockChart.BlockRequest()
for stock_code in stock_codes:
outfp = open("./data/"+stock_code+"_"+given_day+".csv", mode="w", encoding="utf-8")
objStockChart.SetInputValue(0, 'A' + stock_code) # 종목 코드
objStockChart.SetInputValue(1, ord('1')) # 1: 기간으로 조회, 2: 개수로 조회
objStockChart.SetInputValue(2, given_day) # 기간 조회 시, 시작일
objStockChart.SetInputValue(3, given_day) # 기간 조회 시, 종료일
objStockChart.SetInputValue(4, 400) # 조회 시 가져오는 Line 개수
objStockChart.SetInputValue(5, [0, 1, 2, 3, 4, 5, 8]) # 날짜,시간,시가,고가,저가,종가,거래량
objStockChart.SetInputValue(6, ord('m')) # '차트 주가 - 월(M), 주(W), 일(D), 시(H), 분(m), 초(S) 차트 요청
objStockChart.SetInputValue(7, 1)
objStockChart.SetInputValue(9, ord('1')) # 수정주가 사용
objStockChart.BlockRequest()
size = objStockChart.GetHeaderValue(3)
size = objStockChart.GetHeaderValue(3)
print("%s,%s,%s,%s,%s,%s,%s" % ("날짜", "시간", "시가", "고가", "저가", "종가", "거래량"))
for i in range(size - 1, -1, -1):
day = objStockChart.GetDataValue(0, i)
time = objStockChart.GetDataValue(1, i)
open = objStockChart.GetDataValue(2, i)
high = objStockChart.GetDataValue(3, i)
low = objStockChart.GetDataValue(4, i)
close = objStockChart.GetDataValue(5, i)
vol = objStockChart.GetDataValue(6, i)
print("%d,%s,%d,%d,%d,%d,%d" % (day, str(time).zfill(4), open, high, low, close, vol))
outfp.write("%s,%s,%s,%s,%s,%s,%s\n" % ("날짜", "시간", "시가", "고가", "저가", "종가", "거래량"))
for i in range(size - 1, -1, -1):
day = objStockChart.GetDataValue(0, i)
time = objStockChart.GetDataValue(1, i)
start = objStockChart.GetDataValue(2, i)
high = objStockChart.GetDataValue(3, i)
low = objStockChart.GetDataValue(4, i)
close = objStockChart.GetDataValue(5, i)
vol = objStockChart.GetDataValue(6, i)
outfp.write("%d,%s,%d,%d,%d,%d,%d\n" % (day, str(time).zfill(4), start, high, low, close, vol))
outfp.close()
return
@@ -833,7 +836,7 @@ class HTS:
"vol": []}
# 데이터를 가지고 온다.
self.getCSV(given_day+".csv", given_day, result)
self.getCSV("./data/"+stock_code+"_"+given_day+".csv", given_day, result)
# 분석을 통해서 볼린저밴드 상/하단을 계산한다.
data, upper, lower = self.analyze(result)
@@ -969,19 +972,18 @@ if __name__ == "__main__":
PROJECT_HOME = os.path.join(os.path.dirname(os.path.join(os.path.dirname(__file__))))
RESOURCE_DIR = PROJECT_HOME + "/resources/analysis/"+today.strftime("%Y%m%d")
stock_code = "252670"
stock_codes = ["252670", "122630"]
given_day = datetime.today().strftime('%Y%m%d')
hts = HTS()
#hts.all_stocks()
#hts.getChartData(stock_code)
#hts.currentStock(stock_code)
#hts.printStockData(stock_code, given_day)
given_days = ['20210909','20210910','20210913','20210914','20210915','20210916','20210917','20210923','20210924','20210927','20210928','20210929','20210930','20211001']
#hts.getChartData(stock_codes)
#hts.currentStock(stock_codes)
given_days = ['20210901','20210902','20210903','20210907','20210907','20210908','20210909','20210910','20210913','20210914','20210915','20210916','20210917','20210923','20210924','20210927','20210928','20210929','20210930','20211001']
for given_day in given_days:
hts.simulate(stock_code, given_day)
hts.writeStockData(stock_codes, given_day)
#hts.simulate(stock_codes, given_day)
#hts.buyRealTime(stock_code, given_day)
#hts.buyRealTime(stock_codes, given_day)
print ("done...")

382
hts/data/122630_20210901.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210901,0901,26630,26725,26630,26660,240246
20210901,0902,26660,26715,26625,26680,199106
20210901,0903,26675,26700,26655,26670,132600
20210901,0904,26670,26670,26625,26635,97651
20210901,0905,26640,26675,26625,26670,97599
20210901,0906,26675,26785,26650,26775,210513
20210901,0907,26775,26885,26770,26880,317223
20210901,0908,26880,26905,26850,26875,245607
20210901,0909,26870,26895,26865,26890,186961
20210901,0910,26885,26925,26855,26865,239838
20210901,0911,26865,26875,26770,26780,240235
20210901,0912,26780,26785,26740,26765,83615
20210901,0913,26765,26780,26720,26725,137712
20210901,0914,26725,26730,26685,26695,157369
20210901,0915,26695,26705,26650,26670,134665
20210901,0916,26670,26705,26655,26660,105066
20210901,0917,26655,26665,26625,26640,139157
20210901,0918,26635,26650,26610,26635,82735
20210901,0919,26635,26735,26630,26730,128162
20210901,0920,26730,26750,26695,26705,89681
20210901,0921,26705,26715,26660,26670,50765
20210901,0922,26670,26675,26620,26665,81098
20210901,0923,26665,26720,26660,26695,50485
20210901,0924,26695,26740,26695,26710,54461
20210901,0925,26700,26705,26650,26665,50543
20210901,0926,26665,26715,26660,26690,22565
20210901,0927,26695,26740,26685,26710,58728
20210901,0928,26710,26785,26710,26780,103173
20210901,0929,26780,26785,26715,26745,50441
20210901,0930,26735,26760,26695,26710,34513
20210901,0931,26720,26735,26665,26695,46980
20210901,0932,26710,26745,26690,26715,30989
20210901,0933,26715,26740,26705,26720,17073
20210901,0934,26715,26720,26690,26715,29083
20210901,0935,26715,26730,26655,26660,61447
20210901,0936,26665,26685,26655,26660,26812
20210901,0937,26665,26680,26660,26660,14934
20210901,0938,26660,26665,26615,26615,61685
20210901,0939,26620,26625,26595,26595,125623
20210901,0940,26600,26605,26575,26595,72136
20210901,0941,26590,26610,26575,26595,58023
20210901,0942,26595,26630,26590,26625,45013
20210901,0943,26620,26620,26570,26585,50527
20210901,0944,26585,26585,26540,26545,57356
20210901,0945,26550,26560,26540,26540,53082
20210901,0946,26535,26550,26500,26510,80386
20210901,0947,26510,26550,26500,26540,94285
20210901,0948,26540,26565,26520,26560,127666
20210901,0949,26560,26560,26505,26515,29862
20210901,0950,26515,26535,26500,26515,22700
20210901,0951,26515,26555,26510,26550,13269
20210901,0952,26550,26560,26540,26550,33379
20210901,0953,26550,26550,26500,26510,41186
20210901,0954,26510,26525,26490,26495,74407
20210901,0955,26495,26510,26475,26510,79982
20210901,0956,26510,26510,26460,26470,63086
20210901,0957,26475,26510,26470,26505,28866
20210901,0958,26505,26525,26505,26510,21758
20210901,0959,26510,26520,26495,26495,30912
20210901,1000,26500,26550,26500,26535,34796
20210901,1001,26540,26540,26510,26510,22424
20210901,1002,26515,26515,26475,26490,37865
20210901,1003,26485,26500,26470,26495,12776
20210901,1004,26490,26540,26480,26530,16135
20210901,1005,26530,26575,26530,26565,69190
20210901,1006,26565,26590,26550,26560,35095
20210901,1007,26560,26560,26525,26550,23763
20210901,1008,26545,26590,26545,26585,14926
20210901,1009,26585,26620,26580,26600,65297
20210901,1010,26590,26615,26580,26600,16025
20210901,1011,26605,26635,26600,26625,29164
20210901,1012,26625,26640,26600,26605,75100
20210901,1013,26605,26640,26605,26635,26527
20210901,1014,26635,26640,26605,26625,32753
20210901,1015,26625,26640,26610,26615,21451
20210901,1016,26610,26615,26590,26590,36849
20210901,1017,26590,26600,26570,26585,44248
20210901,1018,26580,26645,26580,26645,39024
20210901,1019,26650,26690,26640,26660,108349
20210901,1020,26665,26685,26650,26680,55436
20210901,1021,26685,26685,26635,26650,37451
20210901,1022,26650,26675,26650,26670,21054
20210901,1023,26670,26680,26650,26670,24960
20210901,1024,26675,26680,26645,26650,36967
20210901,1025,26655,26660,26605,26625,36242
20210901,1026,26625,26625,26595,26615,42107
20210901,1027,26615,26620,26600,26610,15128
20210901,1028,26610,26630,26600,26620,39474
20210901,1029,26625,26630,26570,26585,32234
20210901,1030,26585,26605,26570,26570,42856
20210901,1031,26570,26605,26560,26600,28887
20210901,1032,26595,26600,26565,26580,12668
20210901,1033,26585,26595,26545,26555,50348
20210901,1034,26550,26550,26525,26535,23883
20210901,1035,26530,26540,26515,26535,34289
20210901,1036,26540,26590,26535,26585,44219
20210901,1037,26580,26580,26525,26540,18568
20210901,1038,26540,26545,26520,26535,15156
20210901,1039,26535,26575,26530,26560,19837
20210901,1040,26555,26560,26540,26560,35744
20210901,1041,26560,26615,26555,26590,53891
20210901,1042,26595,26630,26585,26620,78506
20210901,1043,26625,26625,26600,26605,19953
20210901,1044,26600,26605,26575,26575,25952
20210901,1045,26575,26595,26545,26555,40117
20210901,1046,26550,26560,26525,26555,18599
20210901,1047,26555,26590,26555,26575,33303
20210901,1048,26565,26590,26545,26580,17381
20210901,1049,26585,26595,26565,26590,29358
20210901,1050,26595,26610,26580,26590,12455
20210901,1051,26595,26595,26540,26555,27165
20210901,1052,26560,26595,26550,26595,44264
20210901,1053,26600,26600,26575,26595,5670
20210901,1054,26595,26635,26585,26630,40692
20210901,1055,26625,26625,26605,26620,12894
20210901,1056,26620,26640,26620,26625,19319
20210901,1057,26625,26635,26595,26605,48516
20210901,1058,26600,26625,26590,26625,28506
20210901,1059,26625,26630,26615,26620,9417
20210901,1100,26615,26655,26610,26650,54652
20210901,1101,26660,26690,26635,26635,86765
20210901,1102,26640,26670,26635,26650,16951
20210901,1103,26655,26675,26645,26670,23683
20210901,1104,26670,26735,26670,26730,98158
20210901,1105,26725,26750,26725,26745,77774
20210901,1106,26740,26770,26740,26760,96844
20210901,1107,26760,26770,26735,26755,91209
20210901,1108,26755,26775,26755,26765,43344
20210901,1109,26770,26785,26765,26765,83173
20210901,1110,26765,26780,26765,26770,44312
20210901,1111,26765,26775,26720,26740,87165
20210901,1112,26740,26760,26735,26745,27074
20210901,1113,26735,26740,26715,26735,35051
20210901,1114,26735,26745,26715,26715,25792
20210901,1115,26715,26735,26710,26710,19729
20210901,1116,26710,26730,26700,26715,20709
20210901,1117,26720,26730,26710,26725,18694
20210901,1118,26725,26740,26700,26700,46174
20210901,1119,26700,26700,26665,26680,50977
20210901,1120,26685,26690,26660,26670,23665
20210901,1121,26665,26680,26645,26655,58919
20210901,1122,26650,26655,26640,26650,30382
20210901,1123,26645,26655,26635,26650,98274
20210901,1124,26650,26675,26645,26675,30483
20210901,1125,26670,26690,26670,26690,29107
20210901,1126,26695,26720,26685,26710,21778
20210901,1127,26720,26730,26705,26710,22224
20210901,1128,26715,26730,26710,26725,11007
20210901,1129,26720,26720,26700,26705,28302
20210901,1130,26705,26750,26705,26740,28984
20210901,1131,26735,26755,26720,26725,49094
20210901,1132,26720,26755,26720,26740,12998
20210901,1133,26740,26745,26710,26715,39467
20210901,1134,26720,26730,26715,26725,24682
20210901,1135,26730,26730,26715,26715,26693
20210901,1136,26710,26730,26700,26700,67872
20210901,1137,26710,26715,26680,26690,47812
20210901,1138,26685,26700,26680,26695,6275
20210901,1139,26690,26700,26680,26690,10068
20210901,1140,26685,26705,26675,26675,40687
20210901,1141,26675,26690,26650,26680,41643
20210901,1142,26685,26710,26680,26700,10400
20210901,1143,26700,26725,26700,26720,29968
20210901,1144,26715,26720,26690,26705,11651
20210901,1145,26705,26710,26675,26685,20453
20210901,1146,26685,26710,26680,26695,20404
20210901,1147,26690,26705,26680,26705,20149
20210901,1148,26705,26715,26705,26710,27846
20210901,1149,26705,26715,26695,26705,10619
20210901,1150,26710,26715,26690,26695,18065
20210901,1151,26695,26730,26690,26725,16452
20210901,1152,26725,26725,26690,26690,14837
20210901,1153,26690,26700,26680,26695,7061
20210901,1154,26695,26695,26675,26680,41211
20210901,1155,26675,26700,26660,26695,25515
20210901,1156,26695,26710,26685,26685,10282
20210901,1157,26685,26715,26685,26710,15469
20210901,1158,26710,26720,26705,26715,50028
20210901,1159,26710,26730,26705,26730,25967
20210901,1200,26725,26760,26725,26755,42348
20210901,1201,26760,26780,26725,26735,92721
20210901,1202,26730,26735,26720,26720,31242
20210901,1203,26720,26760,26715,26755,19266
20210901,1204,26755,26770,26745,26745,38538
20210901,1205,26745,26755,26735,26735,7661
20210901,1206,26730,26750,26730,26750,7633
20210901,1207,26750,26750,26720,26720,11218
20210901,1208,26725,26745,26725,26740,2695
20210901,1209,26730,26740,26710,26715,20633
20210901,1210,26720,26745,26710,26745,24613
20210901,1211,26740,26755,26725,26735,13871
20210901,1212,26730,26775,26730,26770,42883
20210901,1213,26770,26770,26745,26750,14558
20210901,1214,26750,26785,26750,26780,31008
20210901,1215,26785,26800,26770,26800,79027
20210901,1216,26795,26865,26795,26850,122997
20210901,1217,26850,26870,26845,26855,48465
20210901,1218,26850,26875,26850,26875,74053
20210901,1219,26875,26895,26870,26885,72966
20210901,1220,26890,26900,26880,26900,52550
20210901,1221,26900,26935,26895,26935,175959
20210901,1222,26935,26955,26930,26950,113198
20210901,1223,26950,26960,26935,26960,84649
20210901,1224,26955,26960,26935,26940,137727
20210901,1225,26940,26945,26920,26925,87201
20210901,1226,26925,26960,26925,26950,73916
20210901,1227,26955,26975,26950,26970,80538
20210901,1228,26965,26985,26940,26940,91776
20210901,1229,26945,26955,26935,26945,56614
20210901,1230,26950,26950,26935,26940,26561
20210901,1231,26940,26960,26935,26950,79389
20210901,1232,26945,26960,26905,26915,96925
20210901,1233,26920,26940,26915,26920,60383
20210901,1234,26925,26935,26915,26920,25835
20210901,1235,26925,26935,26915,26925,20146
20210901,1236,26920,26930,26915,26920,10681
20210901,1237,26920,26925,26905,26905,16367
20210901,1238,26905,26915,26880,26900,64902
20210901,1239,26900,26900,26880,26895,20218
20210901,1240,26890,26895,26845,26850,75169
20210901,1241,26855,26880,26850,26860,30377
20210901,1242,26855,26860,26845,26855,37629
20210901,1243,26855,26880,26855,26880,23842
20210901,1244,26875,26895,26870,26885,40648
20210901,1245,26890,26895,26870,26885,16706
20210901,1246,26890,26915,26880,26905,80250
20210901,1247,26900,26915,26900,26910,32941
20210901,1248,26905,26945,26905,26940,70494
20210901,1249,26935,26960,26935,26950,61256
20210901,1250,26950,26955,26925,26930,34621
20210901,1251,26935,26965,26935,26955,75497
20210901,1252,26960,26965,26935,26965,28570
20210901,1253,26965,26975,26960,26970,44380
20210901,1254,26970,26970,26945,26955,35922
20210901,1255,26955,26960,26910,26930,45596
20210901,1256,26925,26925,26905,26920,48504
20210901,1257,26915,26920,26900,26915,92341
20210901,1258,26910,26925,26910,26920,88751
20210901,1259,26920,26925,26905,26915,41153
20210901,1300,26915,26915,26900,26905,31058
20210901,1301,26900,26905,26880,26890,63304
20210901,1302,26890,26890,26845,26850,128426
20210901,1303,26850,26885,26845,26870,47785
20210901,1304,26870,26885,26865,26865,31772
20210901,1305,26870,26875,26850,26865,27135
20210901,1306,26865,26880,26855,26855,34259
20210901,1307,26860,26890,26860,26875,26249
20210901,1308,26880,26880,26855,26855,15602
20210901,1309,26860,26860,26830,26835,37857
20210901,1310,26835,26860,26830,26855,41165
20210901,1311,26855,26855,26830,26845,11253
20210901,1312,26845,26855,26815,26815,44898
20210901,1313,26810,26825,26750,26750,83759
20210901,1314,26755,26770,26735,26755,45935
20210901,1315,26750,26760,26720,26725,57374
20210901,1316,26725,26760,26720,26755,27695
20210901,1317,26755,26785,26750,26780,34053
20210901,1318,26785,26785,26765,26775,32565
20210901,1319,26765,26770,26755,26770,18586
20210901,1320,26770,26770,26745,26765,27897
20210901,1321,26770,26790,26760,26790,16955
20210901,1322,26790,26830,26775,26820,60433
20210901,1323,26820,26845,26815,26840,66209
20210901,1324,26845,26845,26815,26815,42971
20210901,1325,26825,26855,26825,26845,28635
20210901,1326,26845,26850,26825,26840,31132
20210901,1327,26845,26860,26840,26840,31380
20210901,1328,26850,26860,26845,26850,24062
20210901,1329,26850,26855,26830,26840,28532
20210901,1330,26845,26845,26820,26825,15619
20210901,1331,26820,26850,26820,26835,24785
20210901,1332,26835,26835,26780,26790,34858
20210901,1333,26790,26830,26785,26830,18479
20210901,1334,26830,26835,26820,26835,11597
20210901,1335,26830,26830,26805,26810,13421
20210901,1336,26815,26835,26805,26805,16876
20210901,1337,26810,26825,26805,26820,10086
20210901,1338,26820,26820,26805,26810,6253
20210901,1339,26805,26810,26785,26795,33992
20210901,1340,26795,26795,26775,26790,25237
20210901,1341,26790,26810,26780,26785,13991
20210901,1342,26780,26790,26750,26755,67890
20210901,1343,26755,26765,26735,26740,85639
20210901,1344,26745,26770,26745,26760,41059
20210901,1345,26760,26765,26745,26760,26288
20210901,1346,26755,26765,26750,26760,10580
20210901,1347,26750,26770,26745,26745,37266
20210901,1348,26750,26750,26720,26735,40959
20210901,1349,26730,26745,26715,26740,27664
20210901,1350,26735,26745,26715,26725,13088
20210901,1351,26725,26740,26705,26710,24383
20210901,1352,26710,26745,26710,26745,20757
20210901,1353,26740,26765,26740,26755,49863
20210901,1354,26755,26765,26740,26740,9414
20210901,1355,26745,26745,26720,26730,24122
20210901,1356,26730,26760,26725,26750,25579
20210901,1357,26755,26755,26720,26720,16920
20210901,1358,26725,26730,26710,26710,23339
20210901,1359,26710,26715,26690,26705,52196
20210901,1400,26710,26730,26705,26720,19531
20210901,1401,26725,26755,26725,26745,25668
20210901,1402,26750,26765,26745,26760,35822
20210901,1403,26755,26760,26750,26755,23145
20210901,1404,26755,26755,26735,26740,28847
20210901,1405,26740,26780,26740,26770,29699
20210901,1406,26775,26775,26730,26740,26550
20210901,1407,26740,26760,26735,26755,8744
20210901,1408,26760,26760,26735,26755,8220
20210901,1409,26755,26765,26745,26750,10833
20210901,1410,26750,26755,26740,26740,3092
20210901,1411,26745,26770,26745,26760,10253
20210901,1412,26755,26800,26755,26800,56152
20210901,1413,26800,26800,26750,26755,36811
20210901,1414,26755,26770,26755,26765,23514
20210901,1415,26765,26765,26740,26760,25421
20210901,1416,26760,26765,26735,26750,49452
20210901,1417,26745,26760,26745,26755,45230
20210901,1418,26760,26765,26750,26765,9344
20210901,1419,26765,26780,26760,26780,22713
20210901,1420,26780,26780,26750,26755,5786
20210901,1421,26755,26760,26745,26755,43062
20210901,1422,26750,26770,26745,26745,33552
20210901,1423,26750,26765,26745,26760,23412
20210901,1424,26755,26765,26745,26760,6879
20210901,1425,26755,26755,26740,26740,39396
20210901,1426,26740,26745,26730,26735,170481
20210901,1427,26730,26745,26730,26740,16223
20210901,1428,26740,26745,26735,26745,19877
20210901,1429,26750,26755,26750,26755,5449
20210901,1430,26750,26765,26750,26765,17109
20210901,1431,26765,26800,26755,26780,72213
20210901,1432,26775,26800,26775,26790,16796
20210901,1433,26795,26815,26790,26800,36730
20210901,1434,26795,26800,26770,26775,17715
20210901,1435,26770,26780,26765,26780,14888
20210901,1436,26775,26775,26740,26745,76437
20210901,1437,26750,26765,26745,26750,26845
20210901,1438,26755,26755,26740,26750,76004
20210901,1439,26750,26755,26745,26755,4689
20210901,1440,26755,26790,26755,26775,32523
20210901,1441,26775,26795,26770,26790,26459
20210901,1442,26790,26820,26790,26815,49813
20210901,1443,26810,26840,26805,26835,58232
20210901,1444,26835,26840,26805,26805,55143
20210901,1445,26810,26820,26805,26805,10117
20210901,1446,26805,26825,26805,26815,12936
20210901,1447,26810,26825,26810,26810,13296
20210901,1448,26810,26810,26795,26805,22144
20210901,1449,26810,26830,26810,26815,19990
20210901,1450,26820,26820,26795,26795,18564
20210901,1451,26800,26805,26795,26800,3732
20210901,1452,26810,26830,26810,26825,37739
20210901,1453,26825,26850,26825,26845,86705
20210901,1454,26845,26845,26830,26830,18135
20210901,1455,26830,26835,26820,26830,7431
20210901,1456,26830,26835,26810,26825,23584
20210901,1457,26825,26825,26790,26790,25718
20210901,1458,26790,26810,26785,26810,51202
20210901,1459,26810,26815,26775,26775,52594
20210901,1500,26775,26795,26775,26780,18647
20210901,1501,26785,26800,26780,26800,8218
20210901,1502,26800,26815,26800,26810,14599
20210901,1503,26810,26825,26805,26820,45676
20210901,1504,26820,26830,26805,26815,34281
20210901,1505,26815,26815,26795,26805,12656
20210901,1506,26815,26815,26790,26795,15056
20210901,1507,26795,26815,26790,26810,10872
20210901,1508,26810,26815,26800,26805,12887
20210901,1509,26810,26825,26810,26820,18324
20210901,1510,26825,26835,26820,26830,32196
20210901,1511,26830,26840,26825,26840,21815
20210901,1512,26840,26840,26825,26825,52124
20210901,1513,26825,26835,26820,26830,20250
20210901,1514,26825,26840,26825,26825,41594
20210901,1515,26825,26840,26825,26840,21679
20210901,1516,26835,26855,26830,26855,78508
20210901,1517,26855,26860,26845,26860,25168
20210901,1518,26860,26865,26850,26860,39040
20210901,1519,26865,26865,26850,26855,35207
20210901,1520,26860,26860,26845,26850,72479
20210901,1530,26850,26850,26850,26850,236242
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210901 0901 26630 26725 26630 26660 240246
3 20210901 0902 26660 26715 26625 26680 199106
4 20210901 0903 26675 26700 26655 26670 132600
5 20210901 0904 26670 26670 26625 26635 97651
6 20210901 0905 26640 26675 26625 26670 97599
7 20210901 0906 26675 26785 26650 26775 210513
8 20210901 0907 26775 26885 26770 26880 317223
9 20210901 0908 26880 26905 26850 26875 245607
10 20210901 0909 26870 26895 26865 26890 186961
11 20210901 0910 26885 26925 26855 26865 239838
12 20210901 0911 26865 26875 26770 26780 240235
13 20210901 0912 26780 26785 26740 26765 83615
14 20210901 0913 26765 26780 26720 26725 137712
15 20210901 0914 26725 26730 26685 26695 157369
16 20210901 0915 26695 26705 26650 26670 134665
17 20210901 0916 26670 26705 26655 26660 105066
18 20210901 0917 26655 26665 26625 26640 139157
19 20210901 0918 26635 26650 26610 26635 82735
20 20210901 0919 26635 26735 26630 26730 128162
21 20210901 0920 26730 26750 26695 26705 89681
22 20210901 0921 26705 26715 26660 26670 50765
23 20210901 0922 26670 26675 26620 26665 81098
24 20210901 0923 26665 26720 26660 26695 50485
25 20210901 0924 26695 26740 26695 26710 54461
26 20210901 0925 26700 26705 26650 26665 50543
27 20210901 0926 26665 26715 26660 26690 22565
28 20210901 0927 26695 26740 26685 26710 58728
29 20210901 0928 26710 26785 26710 26780 103173
30 20210901 0929 26780 26785 26715 26745 50441
31 20210901 0930 26735 26760 26695 26710 34513
32 20210901 0931 26720 26735 26665 26695 46980
33 20210901 0932 26710 26745 26690 26715 30989
34 20210901 0933 26715 26740 26705 26720 17073
35 20210901 0934 26715 26720 26690 26715 29083
36 20210901 0935 26715 26730 26655 26660 61447
37 20210901 0936 26665 26685 26655 26660 26812
38 20210901 0937 26665 26680 26660 26660 14934
39 20210901 0938 26660 26665 26615 26615 61685
40 20210901 0939 26620 26625 26595 26595 125623
41 20210901 0940 26600 26605 26575 26595 72136
42 20210901 0941 26590 26610 26575 26595 58023
43 20210901 0942 26595 26630 26590 26625 45013
44 20210901 0943 26620 26620 26570 26585 50527
45 20210901 0944 26585 26585 26540 26545 57356
46 20210901 0945 26550 26560 26540 26540 53082
47 20210901 0946 26535 26550 26500 26510 80386
48 20210901 0947 26510 26550 26500 26540 94285
49 20210901 0948 26540 26565 26520 26560 127666
50 20210901 0949 26560 26560 26505 26515 29862
51 20210901 0950 26515 26535 26500 26515 22700
52 20210901 0951 26515 26555 26510 26550 13269
53 20210901 0952 26550 26560 26540 26550 33379
54 20210901 0953 26550 26550 26500 26510 41186
55 20210901 0954 26510 26525 26490 26495 74407
56 20210901 0955 26495 26510 26475 26510 79982
57 20210901 0956 26510 26510 26460 26470 63086
58 20210901 0957 26475 26510 26470 26505 28866
59 20210901 0958 26505 26525 26505 26510 21758
60 20210901 0959 26510 26520 26495 26495 30912
61 20210901 1000 26500 26550 26500 26535 34796
62 20210901 1001 26540 26540 26510 26510 22424
63 20210901 1002 26515 26515 26475 26490 37865
64 20210901 1003 26485 26500 26470 26495 12776
65 20210901 1004 26490 26540 26480 26530 16135
66 20210901 1005 26530 26575 26530 26565 69190
67 20210901 1006 26565 26590 26550 26560 35095
68 20210901 1007 26560 26560 26525 26550 23763
69 20210901 1008 26545 26590 26545 26585 14926
70 20210901 1009 26585 26620 26580 26600 65297
71 20210901 1010 26590 26615 26580 26600 16025
72 20210901 1011 26605 26635 26600 26625 29164
73 20210901 1012 26625 26640 26600 26605 75100
74 20210901 1013 26605 26640 26605 26635 26527
75 20210901 1014 26635 26640 26605 26625 32753
76 20210901 1015 26625 26640 26610 26615 21451
77 20210901 1016 26610 26615 26590 26590 36849
78 20210901 1017 26590 26600 26570 26585 44248
79 20210901 1018 26580 26645 26580 26645 39024
80 20210901 1019 26650 26690 26640 26660 108349
81 20210901 1020 26665 26685 26650 26680 55436
82 20210901 1021 26685 26685 26635 26650 37451
83 20210901 1022 26650 26675 26650 26670 21054
84 20210901 1023 26670 26680 26650 26670 24960
85 20210901 1024 26675 26680 26645 26650 36967
86 20210901 1025 26655 26660 26605 26625 36242
87 20210901 1026 26625 26625 26595 26615 42107
88 20210901 1027 26615 26620 26600 26610 15128
89 20210901 1028 26610 26630 26600 26620 39474
90 20210901 1029 26625 26630 26570 26585 32234
91 20210901 1030 26585 26605 26570 26570 42856
92 20210901 1031 26570 26605 26560 26600 28887
93 20210901 1032 26595 26600 26565 26580 12668
94 20210901 1033 26585 26595 26545 26555 50348
95 20210901 1034 26550 26550 26525 26535 23883
96 20210901 1035 26530 26540 26515 26535 34289
97 20210901 1036 26540 26590 26535 26585 44219
98 20210901 1037 26580 26580 26525 26540 18568
99 20210901 1038 26540 26545 26520 26535 15156
100 20210901 1039 26535 26575 26530 26560 19837
101 20210901 1040 26555 26560 26540 26560 35744
102 20210901 1041 26560 26615 26555 26590 53891
103 20210901 1042 26595 26630 26585 26620 78506
104 20210901 1043 26625 26625 26600 26605 19953
105 20210901 1044 26600 26605 26575 26575 25952
106 20210901 1045 26575 26595 26545 26555 40117
107 20210901 1046 26550 26560 26525 26555 18599
108 20210901 1047 26555 26590 26555 26575 33303
109 20210901 1048 26565 26590 26545 26580 17381
110 20210901 1049 26585 26595 26565 26590 29358
111 20210901 1050 26595 26610 26580 26590 12455
112 20210901 1051 26595 26595 26540 26555 27165
113 20210901 1052 26560 26595 26550 26595 44264
114 20210901 1053 26600 26600 26575 26595 5670
115 20210901 1054 26595 26635 26585 26630 40692
116 20210901 1055 26625 26625 26605 26620 12894
117 20210901 1056 26620 26640 26620 26625 19319
118 20210901 1057 26625 26635 26595 26605 48516
119 20210901 1058 26600 26625 26590 26625 28506
120 20210901 1059 26625 26630 26615 26620 9417
121 20210901 1100 26615 26655 26610 26650 54652
122 20210901 1101 26660 26690 26635 26635 86765
123 20210901 1102 26640 26670 26635 26650 16951
124 20210901 1103 26655 26675 26645 26670 23683
125 20210901 1104 26670 26735 26670 26730 98158
126 20210901 1105 26725 26750 26725 26745 77774
127 20210901 1106 26740 26770 26740 26760 96844
128 20210901 1107 26760 26770 26735 26755 91209
129 20210901 1108 26755 26775 26755 26765 43344
130 20210901 1109 26770 26785 26765 26765 83173
131 20210901 1110 26765 26780 26765 26770 44312
132 20210901 1111 26765 26775 26720 26740 87165
133 20210901 1112 26740 26760 26735 26745 27074
134 20210901 1113 26735 26740 26715 26735 35051
135 20210901 1114 26735 26745 26715 26715 25792
136 20210901 1115 26715 26735 26710 26710 19729
137 20210901 1116 26710 26730 26700 26715 20709
138 20210901 1117 26720 26730 26710 26725 18694
139 20210901 1118 26725 26740 26700 26700 46174
140 20210901 1119 26700 26700 26665 26680 50977
141 20210901 1120 26685 26690 26660 26670 23665
142 20210901 1121 26665 26680 26645 26655 58919
143 20210901 1122 26650 26655 26640 26650 30382
144 20210901 1123 26645 26655 26635 26650 98274
145 20210901 1124 26650 26675 26645 26675 30483
146 20210901 1125 26670 26690 26670 26690 29107
147 20210901 1126 26695 26720 26685 26710 21778
148 20210901 1127 26720 26730 26705 26710 22224
149 20210901 1128 26715 26730 26710 26725 11007
150 20210901 1129 26720 26720 26700 26705 28302
151 20210901 1130 26705 26750 26705 26740 28984
152 20210901 1131 26735 26755 26720 26725 49094
153 20210901 1132 26720 26755 26720 26740 12998
154 20210901 1133 26740 26745 26710 26715 39467
155 20210901 1134 26720 26730 26715 26725 24682
156 20210901 1135 26730 26730 26715 26715 26693
157 20210901 1136 26710 26730 26700 26700 67872
158 20210901 1137 26710 26715 26680 26690 47812
159 20210901 1138 26685 26700 26680 26695 6275
160 20210901 1139 26690 26700 26680 26690 10068
161 20210901 1140 26685 26705 26675 26675 40687
162 20210901 1141 26675 26690 26650 26680 41643
163 20210901 1142 26685 26710 26680 26700 10400
164 20210901 1143 26700 26725 26700 26720 29968
165 20210901 1144 26715 26720 26690 26705 11651
166 20210901 1145 26705 26710 26675 26685 20453
167 20210901 1146 26685 26710 26680 26695 20404
168 20210901 1147 26690 26705 26680 26705 20149
169 20210901 1148 26705 26715 26705 26710 27846
170 20210901 1149 26705 26715 26695 26705 10619
171 20210901 1150 26710 26715 26690 26695 18065
172 20210901 1151 26695 26730 26690 26725 16452
173 20210901 1152 26725 26725 26690 26690 14837
174 20210901 1153 26690 26700 26680 26695 7061
175 20210901 1154 26695 26695 26675 26680 41211
176 20210901 1155 26675 26700 26660 26695 25515
177 20210901 1156 26695 26710 26685 26685 10282
178 20210901 1157 26685 26715 26685 26710 15469
179 20210901 1158 26710 26720 26705 26715 50028
180 20210901 1159 26710 26730 26705 26730 25967
181 20210901 1200 26725 26760 26725 26755 42348
182 20210901 1201 26760 26780 26725 26735 92721
183 20210901 1202 26730 26735 26720 26720 31242
184 20210901 1203 26720 26760 26715 26755 19266
185 20210901 1204 26755 26770 26745 26745 38538
186 20210901 1205 26745 26755 26735 26735 7661
187 20210901 1206 26730 26750 26730 26750 7633
188 20210901 1207 26750 26750 26720 26720 11218
189 20210901 1208 26725 26745 26725 26740 2695
190 20210901 1209 26730 26740 26710 26715 20633
191 20210901 1210 26720 26745 26710 26745 24613
192 20210901 1211 26740 26755 26725 26735 13871
193 20210901 1212 26730 26775 26730 26770 42883
194 20210901 1213 26770 26770 26745 26750 14558
195 20210901 1214 26750 26785 26750 26780 31008
196 20210901 1215 26785 26800 26770 26800 79027
197 20210901 1216 26795 26865 26795 26850 122997
198 20210901 1217 26850 26870 26845 26855 48465
199 20210901 1218 26850 26875 26850 26875 74053
200 20210901 1219 26875 26895 26870 26885 72966
201 20210901 1220 26890 26900 26880 26900 52550
202 20210901 1221 26900 26935 26895 26935 175959
203 20210901 1222 26935 26955 26930 26950 113198
204 20210901 1223 26950 26960 26935 26960 84649
205 20210901 1224 26955 26960 26935 26940 137727
206 20210901 1225 26940 26945 26920 26925 87201
207 20210901 1226 26925 26960 26925 26950 73916
208 20210901 1227 26955 26975 26950 26970 80538
209 20210901 1228 26965 26985 26940 26940 91776
210 20210901 1229 26945 26955 26935 26945 56614
211 20210901 1230 26950 26950 26935 26940 26561
212 20210901 1231 26940 26960 26935 26950 79389
213 20210901 1232 26945 26960 26905 26915 96925
214 20210901 1233 26920 26940 26915 26920 60383
215 20210901 1234 26925 26935 26915 26920 25835
216 20210901 1235 26925 26935 26915 26925 20146
217 20210901 1236 26920 26930 26915 26920 10681
218 20210901 1237 26920 26925 26905 26905 16367
219 20210901 1238 26905 26915 26880 26900 64902
220 20210901 1239 26900 26900 26880 26895 20218
221 20210901 1240 26890 26895 26845 26850 75169
222 20210901 1241 26855 26880 26850 26860 30377
223 20210901 1242 26855 26860 26845 26855 37629
224 20210901 1243 26855 26880 26855 26880 23842
225 20210901 1244 26875 26895 26870 26885 40648
226 20210901 1245 26890 26895 26870 26885 16706
227 20210901 1246 26890 26915 26880 26905 80250
228 20210901 1247 26900 26915 26900 26910 32941
229 20210901 1248 26905 26945 26905 26940 70494
230 20210901 1249 26935 26960 26935 26950 61256
231 20210901 1250 26950 26955 26925 26930 34621
232 20210901 1251 26935 26965 26935 26955 75497
233 20210901 1252 26960 26965 26935 26965 28570
234 20210901 1253 26965 26975 26960 26970 44380
235 20210901 1254 26970 26970 26945 26955 35922
236 20210901 1255 26955 26960 26910 26930 45596
237 20210901 1256 26925 26925 26905 26920 48504
238 20210901 1257 26915 26920 26900 26915 92341
239 20210901 1258 26910 26925 26910 26920 88751
240 20210901 1259 26920 26925 26905 26915 41153
241 20210901 1300 26915 26915 26900 26905 31058
242 20210901 1301 26900 26905 26880 26890 63304
243 20210901 1302 26890 26890 26845 26850 128426
244 20210901 1303 26850 26885 26845 26870 47785
245 20210901 1304 26870 26885 26865 26865 31772
246 20210901 1305 26870 26875 26850 26865 27135
247 20210901 1306 26865 26880 26855 26855 34259
248 20210901 1307 26860 26890 26860 26875 26249
249 20210901 1308 26880 26880 26855 26855 15602
250 20210901 1309 26860 26860 26830 26835 37857
251 20210901 1310 26835 26860 26830 26855 41165
252 20210901 1311 26855 26855 26830 26845 11253
253 20210901 1312 26845 26855 26815 26815 44898
254 20210901 1313 26810 26825 26750 26750 83759
255 20210901 1314 26755 26770 26735 26755 45935
256 20210901 1315 26750 26760 26720 26725 57374
257 20210901 1316 26725 26760 26720 26755 27695
258 20210901 1317 26755 26785 26750 26780 34053
259 20210901 1318 26785 26785 26765 26775 32565
260 20210901 1319 26765 26770 26755 26770 18586
261 20210901 1320 26770 26770 26745 26765 27897
262 20210901 1321 26770 26790 26760 26790 16955
263 20210901 1322 26790 26830 26775 26820 60433
264 20210901 1323 26820 26845 26815 26840 66209
265 20210901 1324 26845 26845 26815 26815 42971
266 20210901 1325 26825 26855 26825 26845 28635
267 20210901 1326 26845 26850 26825 26840 31132
268 20210901 1327 26845 26860 26840 26840 31380
269 20210901 1328 26850 26860 26845 26850 24062
270 20210901 1329 26850 26855 26830 26840 28532
271 20210901 1330 26845 26845 26820 26825 15619
272 20210901 1331 26820 26850 26820 26835 24785
273 20210901 1332 26835 26835 26780 26790 34858
274 20210901 1333 26790 26830 26785 26830 18479
275 20210901 1334 26830 26835 26820 26835 11597
276 20210901 1335 26830 26830 26805 26810 13421
277 20210901 1336 26815 26835 26805 26805 16876
278 20210901 1337 26810 26825 26805 26820 10086
279 20210901 1338 26820 26820 26805 26810 6253
280 20210901 1339 26805 26810 26785 26795 33992
281 20210901 1340 26795 26795 26775 26790 25237
282 20210901 1341 26790 26810 26780 26785 13991
283 20210901 1342 26780 26790 26750 26755 67890
284 20210901 1343 26755 26765 26735 26740 85639
285 20210901 1344 26745 26770 26745 26760 41059
286 20210901 1345 26760 26765 26745 26760 26288
287 20210901 1346 26755 26765 26750 26760 10580
288 20210901 1347 26750 26770 26745 26745 37266
289 20210901 1348 26750 26750 26720 26735 40959
290 20210901 1349 26730 26745 26715 26740 27664
291 20210901 1350 26735 26745 26715 26725 13088
292 20210901 1351 26725 26740 26705 26710 24383
293 20210901 1352 26710 26745 26710 26745 20757
294 20210901 1353 26740 26765 26740 26755 49863
295 20210901 1354 26755 26765 26740 26740 9414
296 20210901 1355 26745 26745 26720 26730 24122
297 20210901 1356 26730 26760 26725 26750 25579
298 20210901 1357 26755 26755 26720 26720 16920
299 20210901 1358 26725 26730 26710 26710 23339
300 20210901 1359 26710 26715 26690 26705 52196
301 20210901 1400 26710 26730 26705 26720 19531
302 20210901 1401 26725 26755 26725 26745 25668
303 20210901 1402 26750 26765 26745 26760 35822
304 20210901 1403 26755 26760 26750 26755 23145
305 20210901 1404 26755 26755 26735 26740 28847
306 20210901 1405 26740 26780 26740 26770 29699
307 20210901 1406 26775 26775 26730 26740 26550
308 20210901 1407 26740 26760 26735 26755 8744
309 20210901 1408 26760 26760 26735 26755 8220
310 20210901 1409 26755 26765 26745 26750 10833
311 20210901 1410 26750 26755 26740 26740 3092
312 20210901 1411 26745 26770 26745 26760 10253
313 20210901 1412 26755 26800 26755 26800 56152
314 20210901 1413 26800 26800 26750 26755 36811
315 20210901 1414 26755 26770 26755 26765 23514
316 20210901 1415 26765 26765 26740 26760 25421
317 20210901 1416 26760 26765 26735 26750 49452
318 20210901 1417 26745 26760 26745 26755 45230
319 20210901 1418 26760 26765 26750 26765 9344
320 20210901 1419 26765 26780 26760 26780 22713
321 20210901 1420 26780 26780 26750 26755 5786
322 20210901 1421 26755 26760 26745 26755 43062
323 20210901 1422 26750 26770 26745 26745 33552
324 20210901 1423 26750 26765 26745 26760 23412
325 20210901 1424 26755 26765 26745 26760 6879
326 20210901 1425 26755 26755 26740 26740 39396
327 20210901 1426 26740 26745 26730 26735 170481
328 20210901 1427 26730 26745 26730 26740 16223
329 20210901 1428 26740 26745 26735 26745 19877
330 20210901 1429 26750 26755 26750 26755 5449
331 20210901 1430 26750 26765 26750 26765 17109
332 20210901 1431 26765 26800 26755 26780 72213
333 20210901 1432 26775 26800 26775 26790 16796
334 20210901 1433 26795 26815 26790 26800 36730
335 20210901 1434 26795 26800 26770 26775 17715
336 20210901 1435 26770 26780 26765 26780 14888
337 20210901 1436 26775 26775 26740 26745 76437
338 20210901 1437 26750 26765 26745 26750 26845
339 20210901 1438 26755 26755 26740 26750 76004
340 20210901 1439 26750 26755 26745 26755 4689
341 20210901 1440 26755 26790 26755 26775 32523
342 20210901 1441 26775 26795 26770 26790 26459
343 20210901 1442 26790 26820 26790 26815 49813
344 20210901 1443 26810 26840 26805 26835 58232
345 20210901 1444 26835 26840 26805 26805 55143
346 20210901 1445 26810 26820 26805 26805 10117
347 20210901 1446 26805 26825 26805 26815 12936
348 20210901 1447 26810 26825 26810 26810 13296
349 20210901 1448 26810 26810 26795 26805 22144
350 20210901 1449 26810 26830 26810 26815 19990
351 20210901 1450 26820 26820 26795 26795 18564
352 20210901 1451 26800 26805 26795 26800 3732
353 20210901 1452 26810 26830 26810 26825 37739
354 20210901 1453 26825 26850 26825 26845 86705
355 20210901 1454 26845 26845 26830 26830 18135
356 20210901 1455 26830 26835 26820 26830 7431
357 20210901 1456 26830 26835 26810 26825 23584
358 20210901 1457 26825 26825 26790 26790 25718
359 20210901 1458 26790 26810 26785 26810 51202
360 20210901 1459 26810 26815 26775 26775 52594
361 20210901 1500 26775 26795 26775 26780 18647
362 20210901 1501 26785 26800 26780 26800 8218
363 20210901 1502 26800 26815 26800 26810 14599
364 20210901 1503 26810 26825 26805 26820 45676
365 20210901 1504 26820 26830 26805 26815 34281
366 20210901 1505 26815 26815 26795 26805 12656
367 20210901 1506 26815 26815 26790 26795 15056
368 20210901 1507 26795 26815 26790 26810 10872
369 20210901 1508 26810 26815 26800 26805 12887
370 20210901 1509 26810 26825 26810 26820 18324
371 20210901 1510 26825 26835 26820 26830 32196
372 20210901 1511 26830 26840 26825 26840 21815
373 20210901 1512 26840 26840 26825 26825 52124
374 20210901 1513 26825 26835 26820 26830 20250
375 20210901 1514 26825 26840 26825 26825 41594
376 20210901 1515 26825 26840 26825 26840 21679
377 20210901 1516 26835 26855 26830 26855 78508
378 20210901 1517 26855 26860 26845 26860 25168
379 20210901 1518 26860 26865 26850 26860 39040
380 20210901 1519 26865 26865 26850 26855 35207
381 20210901 1520 26860 26860 26845 26850 72479
382 20210901 1530 26850 26850 26850 26850 236242

382
hts/data/122630_20210902.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210902,0901,26730,26750,26660,26735,212029
20210902,0902,26730,26800,26710,26755,151755
20210902,0903,26760,26765,26705,26710,94675
20210902,0904,26700,26750,26690,26740,69920
20210902,0905,26745,26775,26725,26745,55942
20210902,0906,26750,26760,26710,26730,48159
20210902,0907,26725,26805,26725,26785,71680
20210902,0908,26790,26825,26790,26790,92045
20210902,0909,26785,26830,26765,26805,53829
20210902,0910,26810,26820,26790,26805,54282
20210902,0911,26815,26820,26755,26760,70725
20210902,0912,26765,26795,26725,26745,43261
20210902,0913,26745,26755,26705,26740,101614
20210902,0914,26730,26785,26730,26770,30917
20210902,0915,26760,26775,26750,26760,21734
20210902,0916,26760,26765,26720,26745,32595
20210902,0917,26745,26755,26690,26690,77683
20210902,0918,26690,26725,26670,26725,68582
20210902,0919,26725,26735,26715,26720,26880
20210902,0920,26720,26720,26685,26710,57283
20210902,0921,26705,26705,26685,26695,81518
20210902,0922,26690,26690,26655,26685,42720
20210902,0923,26685,26755,26685,26745,77283
20210902,0924,26750,26755,26715,26730,39418
20210902,0925,26730,26735,26705,26715,27447
20210902,0926,26720,26735,26690,26710,32559
20210902,0927,26710,26710,26630,26630,112924
20210902,0928,26630,26635,26590,26605,115802
20210902,0929,26605,26665,26605,26665,60653
20210902,0930,26660,26680,26645,26675,62011
20210902,0931,26675,26685,26635,26680,79753
20210902,0932,26680,26725,26670,26715,92560
20210902,0933,26715,26725,26690,26710,37119
20210902,0934,26715,26750,26690,26735,52972
20210902,0935,26730,26735,26690,26695,16981
20210902,0936,26695,26715,26685,26695,12621
20210902,0937,26695,26695,26645,26660,60313
20210902,0938,26655,26665,26630,26655,53534
20210902,0939,26655,26670,26625,26645,17237
20210902,0940,26635,26660,26625,26640,33010
20210902,0941,26635,26660,26625,26640,37488
20210902,0942,26640,26640,26600,26605,67702
20210902,0943,26600,26640,26580,26630,70837
20210902,0944,26625,26625,26590,26595,30601
20210902,0945,26595,26595,26555,26575,159578
20210902,0946,26575,26605,26570,26580,60152
20210902,0947,26575,26605,26560,26595,37668
20210902,0948,26590,26620,26580,26605,19912
20210902,0949,26605,26635,26595,26605,36183
20210902,0950,26600,26615,26580,26590,27160
20210902,0951,26585,26605,26570,26595,24855
20210902,0952,26590,26605,26580,26595,32855
20210902,0953,26595,26605,26565,26570,26261
20210902,0954,26560,26570,26530,26540,115522
20210902,0955,26535,26560,26535,26560,29663
20210902,0956,26560,26590,26555,26555,20154
20210902,0957,26560,26565,26540,26565,39704
20210902,0958,26555,26555,26520,26550,105143
20210902,0959,26545,26565,26540,26555,16981
20210902,1000,26555,26555,26505,26515,92137
20210902,1001,26515,26535,26490,26495,106878
20210902,1002,26495,26515,26465,26505,120558
20210902,1003,26500,26515,26475,26485,53742
20210902,1004,26485,26490,26445,26450,82208
20210902,1005,26445,26495,26440,26480,97777
20210902,1006,26480,26500,26470,26495,88085
20210902,1007,26485,26500,26475,26490,32371
20210902,1008,26485,26515,26470,26515,62482
20210902,1009,26515,26535,26505,26525,61451
20210902,1010,26520,26525,26495,26500,20331
20210902,1011,26495,26515,26490,26490,40763
20210902,1012,26490,26490,26455,26455,48762
20210902,1013,26470,26495,26470,26475,28890
20210902,1014,26480,26505,26475,26505,34442
20210902,1015,26495,26505,26470,26495,13189
20210902,1016,26500,26525,26475,26525,43320
20210902,1017,26525,26540,26515,26515,37406
20210902,1018,26515,26520,26500,26500,28728
20210902,1019,26505,26510,26485,26495,20439
20210902,1020,26490,26505,26470,26485,32818
20210902,1021,26485,26490,26465,26475,26744
20210902,1022,26475,26480,26455,26475,17611
20210902,1023,26475,26500,26455,26500,77527
20210902,1024,26500,26515,26490,26510,31416
20210902,1025,26505,26515,26495,26505,25320
20210902,1026,26505,26520,26495,26500,29540
20210902,1027,26495,26530,26490,26525,33299
20210902,1028,26520,26520,26500,26515,20617
20210902,1029,26520,26535,26510,26510,17298
20210902,1030,26515,26525,26495,26495,43210
20210902,1031,26500,26525,26485,26525,18887
20210902,1032,26520,26525,26480,26490,29157
20210902,1033,26485,26530,26485,26520,29019
20210902,1034,26520,26525,26500,26525,30285
20210902,1035,26515,26530,26495,26530,67236
20210902,1036,26535,26575,26530,26575,87546
20210902,1037,26575,26600,26570,26580,106903
20210902,1038,26580,26585,26525,26530,49574
20210902,1039,26530,26545,26525,26525,67084
20210902,1040,26525,26555,26515,26550,34645
20210902,1041,26555,26555,26520,26525,22888
20210902,1042,26530,26560,26525,26555,26765
20210902,1043,26560,26570,26530,26530,31687
20210902,1044,26525,26540,26515,26525,22947
20210902,1045,26530,26535,26495,26500,58356
20210902,1046,26500,26535,26500,26535,32974
20210902,1047,26530,26535,26495,26500,35616
20210902,1048,26505,26530,26505,26525,21505
20210902,1049,26525,26525,26475,26480,59530
20210902,1050,26480,26505,26470,26470,53439
20210902,1051,26475,26480,26450,26460,90925
20210902,1052,26465,26495,26460,26480,37463
20210902,1053,26480,26495,26475,26485,12056
20210902,1054,26485,26485,26445,26460,68087
20210902,1055,26460,26470,26405,26425,180476
20210902,1056,26415,26425,26400,26400,42701
20210902,1057,26400,26425,26400,26410,38803
20210902,1058,26415,26435,26400,26420,110947
20210902,1059,26420,26435,26415,26420,43259
20210902,1100,26425,26435,26405,26420,32472
20210902,1101,26420,26430,26385,26425,123924
20210902,1102,26425,26445,26425,26440,36944
20210902,1103,26435,26440,26410,26430,23676
20210902,1104,26430,26435,26415,26420,22499
20210902,1105,26420,26430,26410,26430,12997
20210902,1106,26430,26435,26420,26425,24380
20210902,1107,26425,26460,26420,26455,34942
20210902,1108,26460,26485,26455,26475,86980
20210902,1109,26470,26485,26455,26455,17468
20210902,1110,26460,26465,26450,26455,9949
20210902,1111,26455,26470,26450,26465,22428
20210902,1112,26465,26480,26455,26465,12455
20210902,1113,26470,26495,26470,26480,48951
20210902,1114,26485,26485,26460,26470,9841
20210902,1115,26470,26485,26465,26485,11215
20210902,1116,26480,26520,26480,26515,86117
20210902,1117,26520,26520,26490,26490,17836
20210902,1118,26490,26495,26475,26480,10560
20210902,1119,26480,26490,26480,26490,4117
20210902,1120,26495,26495,26455,26460,31573
20210902,1121,26460,26470,26445,26455,27797
20210902,1122,26460,26480,26455,26480,15887
20210902,1123,26475,26490,26450,26450,14587
20210902,1124,26455,26455,26435,26440,12618
20210902,1125,26445,26450,26430,26435,8400
20210902,1126,26430,26445,26425,26440,13548
20210902,1127,26440,26445,26430,26440,10634
20210902,1128,26435,26445,26430,26440,4900
20210902,1129,26440,26440,26415,26435,25816
20210902,1130,26435,26455,26435,26450,19319
20210902,1131,26450,26455,26435,26440,40243
20210902,1132,26445,26455,26445,26450,5773
20210902,1133,26445,26455,26435,26455,12873
20210902,1134,26450,26480,26440,26480,13450
20210902,1135,26475,26480,26450,26450,14535
20210902,1136,26455,26465,26445,26445,8624
20210902,1137,26455,26470,26445,26470,4015
20210902,1138,26465,26470,26435,26440,16371
20210902,1139,26450,26455,26435,26440,6438
20210902,1140,26440,26445,26410,26415,45421
20210902,1141,26415,26430,26385,26390,85829
20210902,1142,26390,26390,26360,26365,82510
20210902,1143,26365,26370,26340,26350,85218
20210902,1144,26350,26365,26340,26350,32283
20210902,1145,26355,26370,26350,26355,19653
20210902,1146,26355,26370,26340,26365,61310
20210902,1147,26360,26370,26345,26345,59914
20210902,1148,26350,26360,26330,26330,54974
20210902,1149,26330,26335,26305,26305,80027
20210902,1150,26300,26320,26300,26310,81823
20210902,1151,26305,26315,26300,26310,23418
20210902,1152,26310,26315,26300,26300,50306
20210902,1153,26305,26305,26285,26300,80133
20210902,1154,26305,26310,26270,26275,75565
20210902,1155,26275,26295,26275,26280,50363
20210902,1156,26280,26290,26275,26280,46425
20210902,1157,26280,26285,26265,26280,40676
20210902,1158,26280,26295,26275,26290,43695
20210902,1159,26295,26305,26275,26275,49285
20210902,1200,26275,26300,26275,26295,23460
20210902,1201,26295,26295,26260,26260,45150
20210902,1202,26260,26285,26260,26285,31952
20210902,1203,26280,26285,26255,26265,50623
20210902,1204,26275,26280,26255,26265,16216
20210902,1205,26260,26260,26230,26235,87888
20210902,1206,26235,26255,26230,26240,88121
20210902,1207,26240,26240,26210,26215,57739
20210902,1208,26210,26245,26205,26240,65024
20210902,1209,26240,26255,26230,26255,45439
20210902,1210,26250,26260,26240,26250,109792
20210902,1211,26250,26255,26230,26240,56916
20210902,1212,26235,26240,26215,26230,35074
20210902,1213,26235,26240,26215,26225,17482
20210902,1214,26225,26225,26195,26195,113622
20210902,1215,26195,26215,26190,26210,170930
20210902,1216,26205,26220,26200,26215,100191
20210902,1217,26215,26225,26210,26225,26374
20210902,1218,26225,26230,26205,26210,18562
20210902,1219,26215,26220,26205,26210,12795
20210902,1220,26210,26215,26180,26190,85136
20210902,1221,26195,26215,26190,26215,43716
20210902,1222,26210,26215,26200,26200,18164
20210902,1223,26205,26225,26195,26210,31593
20210902,1224,26220,26225,26205,26215,52532
20210902,1225,26210,26235,26210,26235,56815
20210902,1226,26235,26240,26220,26220,47102
20210902,1227,26225,26245,26210,26245,37838
20210902,1228,26240,26240,26215,26225,21497
20210902,1229,26230,26255,26230,26245,27885
20210902,1230,26250,26255,26235,26235,37238
20210902,1231,26235,26255,26225,26255,23640
20210902,1232,26250,26260,26245,26255,17225
20210902,1233,26260,26265,26255,26260,9019
20210902,1234,26255,26260,26245,26245,14808
20210902,1235,26250,26260,26245,26250,12270
20210902,1236,26250,26265,26245,26265,47481
20210902,1237,26265,26295,26265,26285,53942
20210902,1238,26280,26290,26275,26285,34065
20210902,1239,26290,26305,26285,26300,61499
20210902,1240,26305,26320,26295,26305,52563
20210902,1241,26305,26310,26280,26285,97553
20210902,1242,26285,26300,26285,26295,11388
20210902,1243,26295,26330,26290,26325,57842
20210902,1244,26330,26345,26325,26335,64788
20210902,1245,26330,26395,26330,26395,171840
20210902,1246,26395,26415,26365,26375,146877
20210902,1247,26375,26380,26360,26370,55927
20210902,1248,26370,26385,26370,26375,26929
20210902,1249,26375,26385,26350,26355,42984
20210902,1250,26350,26360,26345,26350,33018
20210902,1251,26345,26355,26325,26325,66087
20210902,1252,26325,26335,26315,26315,13434
20210902,1253,26320,26345,26320,26340,30093
20210902,1254,26335,26365,26335,26355,24340
20210902,1255,26360,26380,26355,26370,43904
20210902,1256,26370,26385,26370,26385,29808
20210902,1257,26380,26400,26380,26385,39072
20210902,1258,26390,26395,26365,26370,47287
20210902,1259,26365,26370,26350,26360,57912
20210902,1300,26360,26375,26360,26360,40942
20210902,1301,26365,26375,26350,26360,49259
20210902,1302,26365,26375,26360,26370,8922
20210902,1303,26370,26390,26370,26375,48757
20210902,1304,26380,26400,26380,26390,64370
20210902,1305,26385,26390,26365,26365,24933
20210902,1306,26375,26380,26360,26370,37017
20210902,1307,26375,26395,26375,26385,63084
20210902,1308,26385,26425,26385,26420,135176
20210902,1309,26425,26435,26415,26430,100352
20210902,1310,26430,26460,26425,26460,94890
20210902,1311,26460,26465,26425,26425,96905
20210902,1312,26425,26425,26400,26405,129729
20210902,1313,26410,26410,26375,26380,52380
20210902,1314,26385,26390,26370,26375,27177
20210902,1315,26380,26400,26380,26385,18375
20210902,1316,26385,26395,26380,26385,22801
20210902,1317,26385,26385,26350,26355,54971
20210902,1318,26360,26360,26345,26350,36680
20210902,1319,26350,26355,26335,26355,26046
20210902,1320,26355,26375,26350,26370,25325
20210902,1321,26370,26375,26345,26350,24756
20210902,1322,26350,26350,26330,26335,45388
20210902,1323,26340,26355,26340,26355,9661
20210902,1324,26355,26355,26335,26340,19031
20210902,1325,26345,26350,26330,26335,29948
20210902,1326,26335,26340,26290,26290,69874
20210902,1327,26295,26305,26285,26305,104395
20210902,1328,26305,26330,26295,26330,23352
20210902,1329,26335,26335,26305,26320,26632
20210902,1330,26325,26325,26305,26305,12254
20210902,1331,26305,26335,26300,26335,29097
20210902,1332,26335,26350,26335,26340,21209
20210902,1333,26335,26340,26320,26335,7375
20210902,1334,26335,26335,26310,26310,56595
20210902,1335,26305,26315,26280,26280,40360
20210902,1336,26290,26290,26270,26270,41217
20210902,1337,26270,26270,26250,26255,63710
20210902,1338,26255,26270,26250,26260,25092
20210902,1339,26265,26290,26260,26285,22141
20210902,1340,26285,26285,26265,26265,10315
20210902,1341,26265,26290,26260,26280,14817
20210902,1342,26275,26280,26265,26265,10442
20210902,1343,26260,26280,26260,26280,7364
20210902,1344,26285,26300,26285,26295,32689
20210902,1345,26295,26305,26285,26300,26487
20210902,1346,26295,26305,26280,26300,28458
20210902,1347,26300,26310,26290,26305,10472
20210902,1348,26305,26320,26300,26315,31083
20210902,1349,26315,26315,26295,26310,14173
20210902,1350,26315,26320,26305,26310,22129
20210902,1351,26310,26310,26270,26275,44810
20210902,1352,26280,26300,26280,26290,20436
20210902,1353,26290,26305,26290,26305,7824
20210902,1354,26305,26310,26270,26280,22905
20210902,1355,26285,26290,26275,26280,12773
20210902,1356,26280,26280,26265,26270,48218
20210902,1357,26270,26270,26255,26270,25893
20210902,1358,26265,26280,26260,26275,6108
20210902,1359,26275,26290,26275,26275,10634
20210902,1400,26275,26290,26270,26285,7366
20210902,1401,26285,26290,26270,26275,2310
20210902,1402,26275,26315,26275,26315,36861
20210902,1403,26320,26335,26310,26320,32304
20210902,1404,26320,26330,26315,26330,23776
20210902,1405,26325,26325,26300,26305,13503
20210902,1406,26305,26335,26300,26330,45151
20210902,1407,26335,26340,26315,26320,20583
20210902,1408,26325,26345,26320,26340,8236
20210902,1409,26340,26370,26330,26370,73712
20210902,1410,26365,26370,26350,26370,34971
20210902,1411,26365,26385,26355,26360,58686
20210902,1412,26355,26360,26340,26345,19663
20210902,1413,26350,26355,26345,26350,11422
20210902,1414,26355,26360,26330,26335,12013
20210902,1415,26330,26335,26285,26285,63927
20210902,1416,26285,26305,26260,26265,51876
20210902,1417,26265,26275,26245,26250,69412
20210902,1418,26250,26275,26250,26265,21627
20210902,1419,26265,26265,26240,26250,51989
20210902,1420,26250,26275,26250,26265,20111
20210902,1421,26270,26280,26260,26280,13894
20210902,1422,26280,26300,26280,26290,223955
20210902,1423,26295,26295,26270,26275,17744
20210902,1424,26275,26315,26275,26305,49307
20210902,1425,26310,26355,26300,26350,35892
20210902,1426,26355,26370,26340,26350,50994
20210902,1427,26355,26355,26335,26340,16033
20210902,1428,26335,26345,26315,26345,12847
20210902,1429,26340,26345,26325,26335,20832
20210902,1430,26340,26385,26335,26370,87891
20210902,1431,26360,26370,26340,26355,23601
20210902,1432,26355,26365,26345,26360,21460
20210902,1433,26360,26365,26345,26350,8483
20210902,1434,26345,26360,26330,26355,24372
20210902,1435,26360,26390,26355,26360,45394
20210902,1436,26360,26370,26345,26355,20349
20210902,1437,26355,26365,26345,26365,13026
20210902,1438,26365,26365,26340,26360,46166
20210902,1439,26360,26365,26340,26350,21295
20210902,1440,26350,26385,26340,26385,40747
20210902,1441,26380,26385,26365,26370,28377
20210902,1442,26365,26370,26345,26355,12380
20210902,1443,26355,26355,26330,26330,29180
20210902,1444,26335,26355,26335,26355,8729
20210902,1445,26345,26355,26345,26355,5380
20210902,1446,26350,26350,26335,26335,25617
20210902,1447,26335,26345,26325,26330,15671
20210902,1448,26325,26330,26315,26315,16655
20210902,1449,26315,26335,26315,26330,12431
20210902,1450,26335,26350,26330,26345,19174
20210902,1451,26345,26350,26335,26345,20381
20210902,1452,26345,26355,26330,26345,10611
20210902,1453,26345,26370,26340,26370,15363
20210902,1454,26365,26370,26350,26350,15829
20210902,1455,26350,26360,26340,26345,4133
20210902,1456,26345,26380,26345,26375,30190
20210902,1457,26380,26390,26365,26380,21292
20210902,1458,26385,26400,26380,26390,101593
20210902,1459,26395,26395,26380,26385,19542
20210902,1500,26380,26415,26375,26410,62125
20210902,1501,26405,26415,26380,26380,23922
20210902,1502,26385,26385,26370,26380,43918
20210902,1503,26380,26410,26380,26400,31191
20210902,1504,26395,26400,26380,26380,28883
20210902,1505,26380,26385,26370,26370,19927
20210902,1506,26370,26395,26370,26380,17738
20210902,1507,26380,26380,26360,26370,26049
20210902,1508,26360,26375,26360,26365,17767
20210902,1509,26365,26370,26350,26355,10817
20210902,1510,26350,26365,26345,26350,20851
20210902,1511,26345,26350,26345,26345,7715
20210902,1512,26350,26360,26350,26360,6194
20210902,1513,26360,26385,26360,26375,24104
20210902,1514,26370,26375,26355,26360,17884
20210902,1515,26360,26360,26320,26325,54864
20210902,1516,26330,26335,26320,26330,21566
20210902,1517,26335,26345,26330,26345,15221
20210902,1518,26345,26345,26330,26340,36465
20210902,1519,26340,26360,26335,26360,11123
20210902,1520,26360,26375,26355,26375,87186
20210902,1530,26365,26365,26365,26365,165602
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210902 0901 26730 26750 26660 26735 212029
3 20210902 0902 26730 26800 26710 26755 151755
4 20210902 0903 26760 26765 26705 26710 94675
5 20210902 0904 26700 26750 26690 26740 69920
6 20210902 0905 26745 26775 26725 26745 55942
7 20210902 0906 26750 26760 26710 26730 48159
8 20210902 0907 26725 26805 26725 26785 71680
9 20210902 0908 26790 26825 26790 26790 92045
10 20210902 0909 26785 26830 26765 26805 53829
11 20210902 0910 26810 26820 26790 26805 54282
12 20210902 0911 26815 26820 26755 26760 70725
13 20210902 0912 26765 26795 26725 26745 43261
14 20210902 0913 26745 26755 26705 26740 101614
15 20210902 0914 26730 26785 26730 26770 30917
16 20210902 0915 26760 26775 26750 26760 21734
17 20210902 0916 26760 26765 26720 26745 32595
18 20210902 0917 26745 26755 26690 26690 77683
19 20210902 0918 26690 26725 26670 26725 68582
20 20210902 0919 26725 26735 26715 26720 26880
21 20210902 0920 26720 26720 26685 26710 57283
22 20210902 0921 26705 26705 26685 26695 81518
23 20210902 0922 26690 26690 26655 26685 42720
24 20210902 0923 26685 26755 26685 26745 77283
25 20210902 0924 26750 26755 26715 26730 39418
26 20210902 0925 26730 26735 26705 26715 27447
27 20210902 0926 26720 26735 26690 26710 32559
28 20210902 0927 26710 26710 26630 26630 112924
29 20210902 0928 26630 26635 26590 26605 115802
30 20210902 0929 26605 26665 26605 26665 60653
31 20210902 0930 26660 26680 26645 26675 62011
32 20210902 0931 26675 26685 26635 26680 79753
33 20210902 0932 26680 26725 26670 26715 92560
34 20210902 0933 26715 26725 26690 26710 37119
35 20210902 0934 26715 26750 26690 26735 52972
36 20210902 0935 26730 26735 26690 26695 16981
37 20210902 0936 26695 26715 26685 26695 12621
38 20210902 0937 26695 26695 26645 26660 60313
39 20210902 0938 26655 26665 26630 26655 53534
40 20210902 0939 26655 26670 26625 26645 17237
41 20210902 0940 26635 26660 26625 26640 33010
42 20210902 0941 26635 26660 26625 26640 37488
43 20210902 0942 26640 26640 26600 26605 67702
44 20210902 0943 26600 26640 26580 26630 70837
45 20210902 0944 26625 26625 26590 26595 30601
46 20210902 0945 26595 26595 26555 26575 159578
47 20210902 0946 26575 26605 26570 26580 60152
48 20210902 0947 26575 26605 26560 26595 37668
49 20210902 0948 26590 26620 26580 26605 19912
50 20210902 0949 26605 26635 26595 26605 36183
51 20210902 0950 26600 26615 26580 26590 27160
52 20210902 0951 26585 26605 26570 26595 24855
53 20210902 0952 26590 26605 26580 26595 32855
54 20210902 0953 26595 26605 26565 26570 26261
55 20210902 0954 26560 26570 26530 26540 115522
56 20210902 0955 26535 26560 26535 26560 29663
57 20210902 0956 26560 26590 26555 26555 20154
58 20210902 0957 26560 26565 26540 26565 39704
59 20210902 0958 26555 26555 26520 26550 105143
60 20210902 0959 26545 26565 26540 26555 16981
61 20210902 1000 26555 26555 26505 26515 92137
62 20210902 1001 26515 26535 26490 26495 106878
63 20210902 1002 26495 26515 26465 26505 120558
64 20210902 1003 26500 26515 26475 26485 53742
65 20210902 1004 26485 26490 26445 26450 82208
66 20210902 1005 26445 26495 26440 26480 97777
67 20210902 1006 26480 26500 26470 26495 88085
68 20210902 1007 26485 26500 26475 26490 32371
69 20210902 1008 26485 26515 26470 26515 62482
70 20210902 1009 26515 26535 26505 26525 61451
71 20210902 1010 26520 26525 26495 26500 20331
72 20210902 1011 26495 26515 26490 26490 40763
73 20210902 1012 26490 26490 26455 26455 48762
74 20210902 1013 26470 26495 26470 26475 28890
75 20210902 1014 26480 26505 26475 26505 34442
76 20210902 1015 26495 26505 26470 26495 13189
77 20210902 1016 26500 26525 26475 26525 43320
78 20210902 1017 26525 26540 26515 26515 37406
79 20210902 1018 26515 26520 26500 26500 28728
80 20210902 1019 26505 26510 26485 26495 20439
81 20210902 1020 26490 26505 26470 26485 32818
82 20210902 1021 26485 26490 26465 26475 26744
83 20210902 1022 26475 26480 26455 26475 17611
84 20210902 1023 26475 26500 26455 26500 77527
85 20210902 1024 26500 26515 26490 26510 31416
86 20210902 1025 26505 26515 26495 26505 25320
87 20210902 1026 26505 26520 26495 26500 29540
88 20210902 1027 26495 26530 26490 26525 33299
89 20210902 1028 26520 26520 26500 26515 20617
90 20210902 1029 26520 26535 26510 26510 17298
91 20210902 1030 26515 26525 26495 26495 43210
92 20210902 1031 26500 26525 26485 26525 18887
93 20210902 1032 26520 26525 26480 26490 29157
94 20210902 1033 26485 26530 26485 26520 29019
95 20210902 1034 26520 26525 26500 26525 30285
96 20210902 1035 26515 26530 26495 26530 67236
97 20210902 1036 26535 26575 26530 26575 87546
98 20210902 1037 26575 26600 26570 26580 106903
99 20210902 1038 26580 26585 26525 26530 49574
100 20210902 1039 26530 26545 26525 26525 67084
101 20210902 1040 26525 26555 26515 26550 34645
102 20210902 1041 26555 26555 26520 26525 22888
103 20210902 1042 26530 26560 26525 26555 26765
104 20210902 1043 26560 26570 26530 26530 31687
105 20210902 1044 26525 26540 26515 26525 22947
106 20210902 1045 26530 26535 26495 26500 58356
107 20210902 1046 26500 26535 26500 26535 32974
108 20210902 1047 26530 26535 26495 26500 35616
109 20210902 1048 26505 26530 26505 26525 21505
110 20210902 1049 26525 26525 26475 26480 59530
111 20210902 1050 26480 26505 26470 26470 53439
112 20210902 1051 26475 26480 26450 26460 90925
113 20210902 1052 26465 26495 26460 26480 37463
114 20210902 1053 26480 26495 26475 26485 12056
115 20210902 1054 26485 26485 26445 26460 68087
116 20210902 1055 26460 26470 26405 26425 180476
117 20210902 1056 26415 26425 26400 26400 42701
118 20210902 1057 26400 26425 26400 26410 38803
119 20210902 1058 26415 26435 26400 26420 110947
120 20210902 1059 26420 26435 26415 26420 43259
121 20210902 1100 26425 26435 26405 26420 32472
122 20210902 1101 26420 26430 26385 26425 123924
123 20210902 1102 26425 26445 26425 26440 36944
124 20210902 1103 26435 26440 26410 26430 23676
125 20210902 1104 26430 26435 26415 26420 22499
126 20210902 1105 26420 26430 26410 26430 12997
127 20210902 1106 26430 26435 26420 26425 24380
128 20210902 1107 26425 26460 26420 26455 34942
129 20210902 1108 26460 26485 26455 26475 86980
130 20210902 1109 26470 26485 26455 26455 17468
131 20210902 1110 26460 26465 26450 26455 9949
132 20210902 1111 26455 26470 26450 26465 22428
133 20210902 1112 26465 26480 26455 26465 12455
134 20210902 1113 26470 26495 26470 26480 48951
135 20210902 1114 26485 26485 26460 26470 9841
136 20210902 1115 26470 26485 26465 26485 11215
137 20210902 1116 26480 26520 26480 26515 86117
138 20210902 1117 26520 26520 26490 26490 17836
139 20210902 1118 26490 26495 26475 26480 10560
140 20210902 1119 26480 26490 26480 26490 4117
141 20210902 1120 26495 26495 26455 26460 31573
142 20210902 1121 26460 26470 26445 26455 27797
143 20210902 1122 26460 26480 26455 26480 15887
144 20210902 1123 26475 26490 26450 26450 14587
145 20210902 1124 26455 26455 26435 26440 12618
146 20210902 1125 26445 26450 26430 26435 8400
147 20210902 1126 26430 26445 26425 26440 13548
148 20210902 1127 26440 26445 26430 26440 10634
149 20210902 1128 26435 26445 26430 26440 4900
150 20210902 1129 26440 26440 26415 26435 25816
151 20210902 1130 26435 26455 26435 26450 19319
152 20210902 1131 26450 26455 26435 26440 40243
153 20210902 1132 26445 26455 26445 26450 5773
154 20210902 1133 26445 26455 26435 26455 12873
155 20210902 1134 26450 26480 26440 26480 13450
156 20210902 1135 26475 26480 26450 26450 14535
157 20210902 1136 26455 26465 26445 26445 8624
158 20210902 1137 26455 26470 26445 26470 4015
159 20210902 1138 26465 26470 26435 26440 16371
160 20210902 1139 26450 26455 26435 26440 6438
161 20210902 1140 26440 26445 26410 26415 45421
162 20210902 1141 26415 26430 26385 26390 85829
163 20210902 1142 26390 26390 26360 26365 82510
164 20210902 1143 26365 26370 26340 26350 85218
165 20210902 1144 26350 26365 26340 26350 32283
166 20210902 1145 26355 26370 26350 26355 19653
167 20210902 1146 26355 26370 26340 26365 61310
168 20210902 1147 26360 26370 26345 26345 59914
169 20210902 1148 26350 26360 26330 26330 54974
170 20210902 1149 26330 26335 26305 26305 80027
171 20210902 1150 26300 26320 26300 26310 81823
172 20210902 1151 26305 26315 26300 26310 23418
173 20210902 1152 26310 26315 26300 26300 50306
174 20210902 1153 26305 26305 26285 26300 80133
175 20210902 1154 26305 26310 26270 26275 75565
176 20210902 1155 26275 26295 26275 26280 50363
177 20210902 1156 26280 26290 26275 26280 46425
178 20210902 1157 26280 26285 26265 26280 40676
179 20210902 1158 26280 26295 26275 26290 43695
180 20210902 1159 26295 26305 26275 26275 49285
181 20210902 1200 26275 26300 26275 26295 23460
182 20210902 1201 26295 26295 26260 26260 45150
183 20210902 1202 26260 26285 26260 26285 31952
184 20210902 1203 26280 26285 26255 26265 50623
185 20210902 1204 26275 26280 26255 26265 16216
186 20210902 1205 26260 26260 26230 26235 87888
187 20210902 1206 26235 26255 26230 26240 88121
188 20210902 1207 26240 26240 26210 26215 57739
189 20210902 1208 26210 26245 26205 26240 65024
190 20210902 1209 26240 26255 26230 26255 45439
191 20210902 1210 26250 26260 26240 26250 109792
192 20210902 1211 26250 26255 26230 26240 56916
193 20210902 1212 26235 26240 26215 26230 35074
194 20210902 1213 26235 26240 26215 26225 17482
195 20210902 1214 26225 26225 26195 26195 113622
196 20210902 1215 26195 26215 26190 26210 170930
197 20210902 1216 26205 26220 26200 26215 100191
198 20210902 1217 26215 26225 26210 26225 26374
199 20210902 1218 26225 26230 26205 26210 18562
200 20210902 1219 26215 26220 26205 26210 12795
201 20210902 1220 26210 26215 26180 26190 85136
202 20210902 1221 26195 26215 26190 26215 43716
203 20210902 1222 26210 26215 26200 26200 18164
204 20210902 1223 26205 26225 26195 26210 31593
205 20210902 1224 26220 26225 26205 26215 52532
206 20210902 1225 26210 26235 26210 26235 56815
207 20210902 1226 26235 26240 26220 26220 47102
208 20210902 1227 26225 26245 26210 26245 37838
209 20210902 1228 26240 26240 26215 26225 21497
210 20210902 1229 26230 26255 26230 26245 27885
211 20210902 1230 26250 26255 26235 26235 37238
212 20210902 1231 26235 26255 26225 26255 23640
213 20210902 1232 26250 26260 26245 26255 17225
214 20210902 1233 26260 26265 26255 26260 9019
215 20210902 1234 26255 26260 26245 26245 14808
216 20210902 1235 26250 26260 26245 26250 12270
217 20210902 1236 26250 26265 26245 26265 47481
218 20210902 1237 26265 26295 26265 26285 53942
219 20210902 1238 26280 26290 26275 26285 34065
220 20210902 1239 26290 26305 26285 26300 61499
221 20210902 1240 26305 26320 26295 26305 52563
222 20210902 1241 26305 26310 26280 26285 97553
223 20210902 1242 26285 26300 26285 26295 11388
224 20210902 1243 26295 26330 26290 26325 57842
225 20210902 1244 26330 26345 26325 26335 64788
226 20210902 1245 26330 26395 26330 26395 171840
227 20210902 1246 26395 26415 26365 26375 146877
228 20210902 1247 26375 26380 26360 26370 55927
229 20210902 1248 26370 26385 26370 26375 26929
230 20210902 1249 26375 26385 26350 26355 42984
231 20210902 1250 26350 26360 26345 26350 33018
232 20210902 1251 26345 26355 26325 26325 66087
233 20210902 1252 26325 26335 26315 26315 13434
234 20210902 1253 26320 26345 26320 26340 30093
235 20210902 1254 26335 26365 26335 26355 24340
236 20210902 1255 26360 26380 26355 26370 43904
237 20210902 1256 26370 26385 26370 26385 29808
238 20210902 1257 26380 26400 26380 26385 39072
239 20210902 1258 26390 26395 26365 26370 47287
240 20210902 1259 26365 26370 26350 26360 57912
241 20210902 1300 26360 26375 26360 26360 40942
242 20210902 1301 26365 26375 26350 26360 49259
243 20210902 1302 26365 26375 26360 26370 8922
244 20210902 1303 26370 26390 26370 26375 48757
245 20210902 1304 26380 26400 26380 26390 64370
246 20210902 1305 26385 26390 26365 26365 24933
247 20210902 1306 26375 26380 26360 26370 37017
248 20210902 1307 26375 26395 26375 26385 63084
249 20210902 1308 26385 26425 26385 26420 135176
250 20210902 1309 26425 26435 26415 26430 100352
251 20210902 1310 26430 26460 26425 26460 94890
252 20210902 1311 26460 26465 26425 26425 96905
253 20210902 1312 26425 26425 26400 26405 129729
254 20210902 1313 26410 26410 26375 26380 52380
255 20210902 1314 26385 26390 26370 26375 27177
256 20210902 1315 26380 26400 26380 26385 18375
257 20210902 1316 26385 26395 26380 26385 22801
258 20210902 1317 26385 26385 26350 26355 54971
259 20210902 1318 26360 26360 26345 26350 36680
260 20210902 1319 26350 26355 26335 26355 26046
261 20210902 1320 26355 26375 26350 26370 25325
262 20210902 1321 26370 26375 26345 26350 24756
263 20210902 1322 26350 26350 26330 26335 45388
264 20210902 1323 26340 26355 26340 26355 9661
265 20210902 1324 26355 26355 26335 26340 19031
266 20210902 1325 26345 26350 26330 26335 29948
267 20210902 1326 26335 26340 26290 26290 69874
268 20210902 1327 26295 26305 26285 26305 104395
269 20210902 1328 26305 26330 26295 26330 23352
270 20210902 1329 26335 26335 26305 26320 26632
271 20210902 1330 26325 26325 26305 26305 12254
272 20210902 1331 26305 26335 26300 26335 29097
273 20210902 1332 26335 26350 26335 26340 21209
274 20210902 1333 26335 26340 26320 26335 7375
275 20210902 1334 26335 26335 26310 26310 56595
276 20210902 1335 26305 26315 26280 26280 40360
277 20210902 1336 26290 26290 26270 26270 41217
278 20210902 1337 26270 26270 26250 26255 63710
279 20210902 1338 26255 26270 26250 26260 25092
280 20210902 1339 26265 26290 26260 26285 22141
281 20210902 1340 26285 26285 26265 26265 10315
282 20210902 1341 26265 26290 26260 26280 14817
283 20210902 1342 26275 26280 26265 26265 10442
284 20210902 1343 26260 26280 26260 26280 7364
285 20210902 1344 26285 26300 26285 26295 32689
286 20210902 1345 26295 26305 26285 26300 26487
287 20210902 1346 26295 26305 26280 26300 28458
288 20210902 1347 26300 26310 26290 26305 10472
289 20210902 1348 26305 26320 26300 26315 31083
290 20210902 1349 26315 26315 26295 26310 14173
291 20210902 1350 26315 26320 26305 26310 22129
292 20210902 1351 26310 26310 26270 26275 44810
293 20210902 1352 26280 26300 26280 26290 20436
294 20210902 1353 26290 26305 26290 26305 7824
295 20210902 1354 26305 26310 26270 26280 22905
296 20210902 1355 26285 26290 26275 26280 12773
297 20210902 1356 26280 26280 26265 26270 48218
298 20210902 1357 26270 26270 26255 26270 25893
299 20210902 1358 26265 26280 26260 26275 6108
300 20210902 1359 26275 26290 26275 26275 10634
301 20210902 1400 26275 26290 26270 26285 7366
302 20210902 1401 26285 26290 26270 26275 2310
303 20210902 1402 26275 26315 26275 26315 36861
304 20210902 1403 26320 26335 26310 26320 32304
305 20210902 1404 26320 26330 26315 26330 23776
306 20210902 1405 26325 26325 26300 26305 13503
307 20210902 1406 26305 26335 26300 26330 45151
308 20210902 1407 26335 26340 26315 26320 20583
309 20210902 1408 26325 26345 26320 26340 8236
310 20210902 1409 26340 26370 26330 26370 73712
311 20210902 1410 26365 26370 26350 26370 34971
312 20210902 1411 26365 26385 26355 26360 58686
313 20210902 1412 26355 26360 26340 26345 19663
314 20210902 1413 26350 26355 26345 26350 11422
315 20210902 1414 26355 26360 26330 26335 12013
316 20210902 1415 26330 26335 26285 26285 63927
317 20210902 1416 26285 26305 26260 26265 51876
318 20210902 1417 26265 26275 26245 26250 69412
319 20210902 1418 26250 26275 26250 26265 21627
320 20210902 1419 26265 26265 26240 26250 51989
321 20210902 1420 26250 26275 26250 26265 20111
322 20210902 1421 26270 26280 26260 26280 13894
323 20210902 1422 26280 26300 26280 26290 223955
324 20210902 1423 26295 26295 26270 26275 17744
325 20210902 1424 26275 26315 26275 26305 49307
326 20210902 1425 26310 26355 26300 26350 35892
327 20210902 1426 26355 26370 26340 26350 50994
328 20210902 1427 26355 26355 26335 26340 16033
329 20210902 1428 26335 26345 26315 26345 12847
330 20210902 1429 26340 26345 26325 26335 20832
331 20210902 1430 26340 26385 26335 26370 87891
332 20210902 1431 26360 26370 26340 26355 23601
333 20210902 1432 26355 26365 26345 26360 21460
334 20210902 1433 26360 26365 26345 26350 8483
335 20210902 1434 26345 26360 26330 26355 24372
336 20210902 1435 26360 26390 26355 26360 45394
337 20210902 1436 26360 26370 26345 26355 20349
338 20210902 1437 26355 26365 26345 26365 13026
339 20210902 1438 26365 26365 26340 26360 46166
340 20210902 1439 26360 26365 26340 26350 21295
341 20210902 1440 26350 26385 26340 26385 40747
342 20210902 1441 26380 26385 26365 26370 28377
343 20210902 1442 26365 26370 26345 26355 12380
344 20210902 1443 26355 26355 26330 26330 29180
345 20210902 1444 26335 26355 26335 26355 8729
346 20210902 1445 26345 26355 26345 26355 5380
347 20210902 1446 26350 26350 26335 26335 25617
348 20210902 1447 26335 26345 26325 26330 15671
349 20210902 1448 26325 26330 26315 26315 16655
350 20210902 1449 26315 26335 26315 26330 12431
351 20210902 1450 26335 26350 26330 26345 19174
352 20210902 1451 26345 26350 26335 26345 20381
353 20210902 1452 26345 26355 26330 26345 10611
354 20210902 1453 26345 26370 26340 26370 15363
355 20210902 1454 26365 26370 26350 26350 15829
356 20210902 1455 26350 26360 26340 26345 4133
357 20210902 1456 26345 26380 26345 26375 30190
358 20210902 1457 26380 26390 26365 26380 21292
359 20210902 1458 26385 26400 26380 26390 101593
360 20210902 1459 26395 26395 26380 26385 19542
361 20210902 1500 26380 26415 26375 26410 62125
362 20210902 1501 26405 26415 26380 26380 23922
363 20210902 1502 26385 26385 26370 26380 43918
364 20210902 1503 26380 26410 26380 26400 31191
365 20210902 1504 26395 26400 26380 26380 28883
366 20210902 1505 26380 26385 26370 26370 19927
367 20210902 1506 26370 26395 26370 26380 17738
368 20210902 1507 26380 26380 26360 26370 26049
369 20210902 1508 26360 26375 26360 26365 17767
370 20210902 1509 26365 26370 26350 26355 10817
371 20210902 1510 26350 26365 26345 26350 20851
372 20210902 1511 26345 26350 26345 26345 7715
373 20210902 1512 26350 26360 26350 26360 6194
374 20210902 1513 26360 26385 26360 26375 24104
375 20210902 1514 26370 26375 26355 26360 17884
376 20210902 1515 26360 26360 26320 26325 54864
377 20210902 1516 26330 26335 26320 26330 21566
378 20210902 1517 26335 26345 26330 26345 15221
379 20210902 1518 26345 26345 26330 26340 36465
380 20210902 1519 26340 26360 26335 26360 11123
381 20210902 1520 26360 26375 26355 26375 87186
382 20210902 1530 26365 26365 26365 26365 165602

382
hts/data/122630_20210903.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210903,0901,26495,26555,26435,26445,307668
20210903,0902,26450,26495,26385,26400,245718
20210903,0903,26395,26400,26360,26360,156232
20210903,0904,26355,26435,26355,26420,92828
20210903,0905,26420,26460,26400,26415,100461
20210903,0906,26420,26470,26415,26465,92836
20210903,0907,26460,26520,26460,26515,131822
20210903,0908,26520,26520,26465,26470,91261
20210903,0909,26470,26500,26465,26470,47469
20210903,0910,26470,26560,26470,26560,206159
20210903,0911,26560,26595,26545,26560,251471
20210903,0912,26565,26605,26550,26595,200214
20210903,0913,26600,26655,26600,26655,198263
20210903,0914,26655,26680,26625,26675,143021
20210903,0915,26670,26675,26640,26655,123096
20210903,0916,26650,26665,26595,26595,92607
20210903,0917,26590,26635,26590,26625,75905
20210903,0918,26625,26645,26600,26640,56231
20210903,0919,26640,26650,26605,26630,72331
20210903,0920,26630,26670,26615,26660,133492
20210903,0921,26660,26665,26625,26650,44480
20210903,0922,26655,26670,26630,26640,85201
20210903,0923,26635,26670,26635,26650,73487
20210903,0924,26650,26655,26595,26600,81738
20210903,0925,26605,26640,26605,26625,46260
20210903,0926,26620,26645,26605,26610,22199
20210903,0927,26610,26660,26605,26630,62524
20210903,0928,26640,26670,26640,26665,60442
20210903,0929,26670,26670,26640,26640,35122
20210903,0930,26650,26655,26625,26625,26251
20210903,0931,26620,26635,26590,26590,57323
20210903,0932,26590,26595,26545,26560,73055
20210903,0933,26560,26580,26555,26555,89511
20210903,0934,26560,26635,26560,26625,94401
20210903,0935,26630,26650,26615,26650,63444
20210903,0936,26645,26660,26610,26620,49421
20210903,0937,26620,26635,26605,26615,58242
20210903,0938,26615,26645,26605,26640,39154
20210903,0939,26640,26640,26615,26625,44412
20210903,0940,26625,26635,26610,26625,12619
20210903,0941,26620,26630,26590,26610,59318
20210903,0942,26615,26700,26615,26685,303568
20210903,0943,26695,26710,26670,26685,204941
20210903,0944,26685,26710,26675,26690,79522
20210903,0945,26685,26705,26675,26705,28834
20210903,0946,26705,26705,26675,26700,37092
20210903,0947,26700,26745,26690,26735,135043
20210903,0948,26740,26780,26735,26760,247256
20210903,0949,26765,26800,26755,26780,215864
20210903,0950,26780,26790,26765,26780,141232
20210903,0951,26785,26800,26770,26775,94533
20210903,0952,26770,26775,26750,26750,101631
20210903,0953,26755,26760,26740,26760,51166
20210903,0954,26760,26760,26730,26730,39846
20210903,0955,26735,26745,26720,26740,82193
20210903,0956,26740,26750,26715,26715,73990
20210903,0957,26715,26720,26685,26685,96956
20210903,0958,26690,26710,26680,26705,70001
20210903,0959,26705,26725,26705,26715,42885
20210903,1000,26710,26715,26675,26680,30487
20210903,1001,26680,26710,26680,26690,21007
20210903,1002,26685,26685,26625,26630,100246
20210903,1003,26630,26660,26625,26660,54053
20210903,1004,26655,26680,26640,26665,54160
20210903,1005,26665,26665,26610,26615,46072
20210903,1006,26615,26615,26590,26595,67412
20210903,1007,26595,26625,26590,26615,81098
20210903,1008,26610,26615,26570,26590,43108
20210903,1009,26590,26590,26555,26565,52560
20210903,1010,26565,26570,26545,26560,54295
20210903,1011,26560,26595,26560,26585,64704
20210903,1012,26585,26595,26575,26590,47163
20210903,1013,26585,26635,26575,26630,55059
20210903,1014,26625,26630,26610,26615,30482
20210903,1015,26610,26615,26565,26570,82944
20210903,1016,26570,26585,26555,26580,39907
20210903,1017,26585,26585,26565,26575,22073
20210903,1018,26575,26585,26560,26575,23198
20210903,1019,26570,26585,26565,26580,15378
20210903,1020,26580,26600,26580,26600,15040
20210903,1021,26600,26600,26565,26580,39151
20210903,1022,26580,26580,26545,26545,78399
20210903,1023,26550,26595,26540,26590,39449
20210903,1024,26590,26600,26575,26575,5804
20210903,1025,26575,26600,26565,26600,35499
20210903,1026,26600,26610,26585,26595,41731
20210903,1027,26595,26615,26590,26600,59100
20210903,1028,26600,26655,26600,26640,63626
20210903,1029,26645,26655,26630,26645,53860
20210903,1030,26645,26680,26645,26670,71675
20210903,1031,26670,26680,26640,26660,33602
20210903,1032,26660,26660,26625,26640,36361
20210903,1033,26635,26640,26600,26615,43803
20210903,1034,26610,26610,26575,26575,45601
20210903,1035,26570,26620,26570,26615,17942
20210903,1036,26610,26615,26590,26600,6547
20210903,1037,26605,26605,26570,26575,31309
20210903,1038,26575,26590,26560,26585,33458
20210903,1039,26590,26590,26530,26535,102323
20210903,1040,26535,26560,26515,26545,55859
20210903,1041,26545,26545,26520,26530,45541
20210903,1042,26530,26530,26480,26490,95739
20210903,1043,26490,26510,26485,26500,53759
20210903,1044,26505,26510,26490,26505,21501
20210903,1045,26505,26545,26495,26540,45509
20210903,1046,26535,26560,26520,26540,72694
20210903,1047,26540,26555,26530,26550,20630
20210903,1048,26550,26550,26525,26535,24707
20210903,1049,26540,26555,26530,26545,69023
20210903,1050,26550,26555,26535,26545,12803
20210903,1051,26545,26545,26505,26515,48285
20210903,1052,26510,26545,26505,26515,23508
20210903,1053,26525,26540,26515,26520,12628
20210903,1054,26530,26560,26530,26555,33387
20210903,1055,26555,26600,26550,26595,82892
20210903,1056,26600,26600,26530,26540,33940
20210903,1057,26540,26565,26530,26560,29061
20210903,1058,26565,26565,26525,26550,32700
20210903,1059,26550,26590,26550,26565,24818
20210903,1100,26565,26570,26540,26540,20187
20210903,1101,26540,26565,26530,26535,16636
20210903,1102,26535,26565,26530,26535,27948
20210903,1103,26540,26555,26540,26545,25685
20210903,1104,26535,26545,26520,26545,61007
20210903,1105,26545,26560,26525,26555,21922
20210903,1106,26560,26615,26555,26600,75541
20210903,1107,26605,26610,26575,26580,24980
20210903,1108,26590,26605,26580,26605,25454
20210903,1109,26605,26645,26600,26635,84058
20210903,1110,26630,26650,26620,26650,66198
20210903,1111,26650,26655,26625,26625,89003
20210903,1112,26630,26650,26625,26635,37256
20210903,1113,26640,26645,26630,26635,31977
20210903,1114,26630,26645,26625,26630,19471
20210903,1115,26630,26630,26605,26625,48986
20210903,1116,26625,26635,26605,26605,70232
20210903,1117,26605,26635,26605,26630,56481
20210903,1118,26635,26650,26630,26630,38949
20210903,1119,26635,26665,26625,26660,53269
20210903,1120,26655,26670,26635,26640,41530
20210903,1121,26640,26645,26620,26620,19430
20210903,1122,26615,26625,26590,26620,68526
20210903,1123,26620,26630,26600,26600,33842
20210903,1124,26605,26625,26600,26620,20562
20210903,1125,26620,26635,26610,26615,26079
20210903,1126,26610,26610,26590,26600,33252
20210903,1127,26600,26615,26595,26595,23599
20210903,1128,26595,26605,26585,26595,17247
20210903,1129,26595,26595,26580,26590,19862
20210903,1130,26595,26610,26595,26600,33831
20210903,1131,26600,26600,26580,26585,18854
20210903,1132,26585,26600,26570,26575,22286
20210903,1133,26575,26585,26570,26580,6761
20210903,1134,26585,26585,26570,26570,2571
20210903,1135,26575,26625,26575,26620,45481
20210903,1136,26620,26625,26600,26600,7277
20210903,1137,26600,26600,26590,26595,16582
20210903,1138,26595,26620,26595,26615,18638
20210903,1139,26615,26640,26615,26640,36344
20210903,1140,26640,26645,26610,26615,11599
20210903,1141,26615,26620,26600,26605,22980
20210903,1142,26610,26630,26610,26625,31657
20210903,1143,26625,26640,26620,26625,12054
20210903,1144,26635,26645,26625,26640,16642
20210903,1145,26640,26640,26620,26625,16920
20210903,1146,26620,26645,26615,26645,16851
20210903,1147,26645,26660,26635,26655,100179
20210903,1148,26655,26690,26655,26680,135212
20210903,1149,26685,26700,26660,26665,44835
20210903,1150,26660,26665,26645,26650,26653
20210903,1151,26645,26670,26645,26670,10680
20210903,1152,26670,26700,26670,26690,30636
20210903,1153,26695,26710,26675,26695,94895
20210903,1154,26695,26700,26685,26690,26558
20210903,1155,26685,26690,26675,26675,10393
20210903,1156,26675,26695,26675,26690,8955
20210903,1157,26690,26710,26690,26700,55399
20210903,1158,26705,26715,26690,26700,74446
20210903,1159,26705,26735,26695,26730,101709
20210903,1200,26735,26755,26735,26745,108365
20210903,1201,26750,26765,26730,26735,69333
20210903,1202,26730,26745,26720,26735,45357
20210903,1203,26735,26745,26720,26725,32062
20210903,1204,26725,26735,26700,26705,79977
20210903,1205,26705,26720,26705,26710,27541
20210903,1206,26710,26725,26710,26710,18919
20210903,1207,26715,26715,26695,26710,25279
20210903,1208,26715,26720,26700,26705,20829
20210903,1209,26710,26715,26685,26690,16696
20210903,1210,26690,26690,26675,26680,71419
20210903,1211,26680,26690,26670,26675,11400
20210903,1212,26680,26680,26650,26660,45269
20210903,1213,26670,26680,26655,26665,18056
20210903,1214,26665,26675,26650,26675,17804
20210903,1215,26675,26675,26645,26655,45012
20210903,1216,26655,26675,26650,26670,26307
20210903,1217,26675,26680,26655,26660,20438
20210903,1218,26665,26665,26640,26650,38724
20210903,1219,26650,26650,26620,26630,38781
20210903,1220,26630,26635,26610,26615,33241
20210903,1221,26610,26635,26610,26635,17411
20210903,1222,26635,26665,26630,26665,31150
20210903,1223,26665,26665,26645,26655,9513
20210903,1224,26655,26675,26655,26665,48431
20210903,1225,26670,26675,26660,26670,11237
20210903,1226,26670,26675,26645,26645,10615
20210903,1227,26645,26680,26645,26680,16005
20210903,1228,26680,26680,26660,26665,5473
20210903,1229,26670,26675,26655,26665,9102
20210903,1230,26670,26685,26670,26675,40246
20210903,1231,26680,26685,26650,26655,10827
20210903,1232,26650,26660,26635,26660,41035
20210903,1233,26655,26655,26640,26655,6820
20210903,1234,26655,26655,26630,26635,9009
20210903,1235,26635,26645,26620,26640,14863
20210903,1236,26635,26650,26630,26645,20619
20210903,1237,26640,26650,26620,26625,21923
20210903,1238,26635,26645,26625,26630,9258
20210903,1239,26625,26625,26595,26605,73259
20210903,1240,26605,26640,26605,26635,40868
20210903,1241,26630,26635,26610,26630,7019
20210903,1242,26630,26645,26625,26635,21432
20210903,1243,26630,26635,26615,26625,31032
20210903,1244,26615,26635,26610,26630,27787
20210903,1245,26630,26630,26610,26620,23219
20210903,1246,26620,26655,26620,26645,23465
20210903,1247,26655,26660,26645,26645,9897
20210903,1248,26650,26650,26635,26635,7571
20210903,1249,26645,26645,26620,26620,27152
20210903,1250,26625,26645,26625,26635,3983
20210903,1251,26630,26645,26625,26635,10060
20210903,1252,26630,26635,26620,26630,7564
20210903,1253,26630,26630,26615,26620,7280
20210903,1254,26615,26625,26610,26620,21731
20210903,1255,26620,26635,26615,26630,5017
20210903,1256,26635,26645,26630,26645,16687
20210903,1257,26645,26650,26625,26640,15343
20210903,1258,26650,26655,26645,26650,18830
20210903,1259,26650,26655,26645,26650,20506
20210903,1300,26655,26660,26650,26650,8896
20210903,1301,26645,26655,26640,26650,9083
20210903,1302,26645,26650,26635,26635,10440
20210903,1303,26635,26635,26625,26625,15406
20210903,1304,26625,26645,26625,26640,13377
20210903,1305,26645,26675,26640,26660,69892
20210903,1306,26660,26680,26660,26670,13068
20210903,1307,26675,26680,26665,26680,16659
20210903,1308,26680,26685,26670,26680,9909
20210903,1309,26680,26680,26655,26655,15162
20210903,1310,26655,26660,26650,26660,24986
20210903,1311,26660,26680,26655,26675,12068
20210903,1312,26680,26685,26670,26685,31438
20210903,1313,26685,26690,26675,26680,16779
20210903,1314,26680,26680,26670,26670,18555
20210903,1315,26670,26685,26670,26680,14992
20210903,1316,26675,26690,26665,26685,25837
20210903,1317,26685,26710,26685,26705,81892
20210903,1318,26710,26710,26680,26680,39292
20210903,1319,26690,26690,26670,26670,15772
20210903,1320,26670,26685,26665,26675,27411
20210903,1321,26670,26695,26670,26695,43399
20210903,1322,26695,26710,26695,26705,43170
20210903,1323,26705,26735,26700,26730,120563
20210903,1324,26735,26735,26715,26720,46091
20210903,1325,26715,26735,26715,26735,30000
20210903,1326,26735,26745,26725,26745,38717
20210903,1327,26740,26745,26720,26720,35572
20210903,1328,26720,26725,26710,26715,13164
20210903,1329,26715,26720,26710,26715,17094
20210903,1330,26715,26715,26695,26705,48035
20210903,1331,26705,26705,26695,26700,26658
20210903,1332,26700,26720,26700,26715,6640
20210903,1333,26720,26725,26705,26705,40279
20210903,1334,26705,26710,26690,26695,44771
20210903,1335,26690,26690,26670,26680,52834
20210903,1336,26680,26690,26675,26685,12382
20210903,1337,26690,26710,26670,26700,54643
20210903,1338,26705,26705,26685,26690,8774
20210903,1339,26700,26700,26690,26695,2837
20210903,1340,26695,26710,26695,26705,11613
20210903,1341,26700,26705,26680,26680,42763
20210903,1342,26685,26690,26670,26680,18394
20210903,1343,26680,26680,26675,26675,7471
20210903,1344,26675,26685,26670,26680,11739
20210903,1345,26680,26690,26675,26680,14165
20210903,1346,26680,26695,26675,26685,14689
20210903,1347,26680,26680,26665,26665,31973
20210903,1348,26665,26675,26660,26670,49849
20210903,1349,26670,26690,26665,26690,25466
20210903,1350,26690,26700,26680,26700,25334
20210903,1351,26700,26715,26695,26705,39238
20210903,1352,26710,26725,26700,26720,47483
20210903,1353,26720,26725,26715,26720,23458
20210903,1354,26725,26725,26720,26720,4537
20210903,1355,26720,26735,26720,26730,50971
20210903,1356,26725,26725,26695,26705,19606
20210903,1357,26695,26705,26690,26695,32472
20210903,1358,26695,26710,26695,26710,17189
20210903,1359,26710,26715,26695,26710,28824
20210903,1400,26710,26715,26705,26715,17759
20210903,1401,26705,26710,26685,26690,24252
20210903,1402,26690,26715,26690,26715,24451
20210903,1403,26720,26720,26700,26700,19407
20210903,1404,26705,26710,26690,26700,10494
20210903,1405,26700,26705,26675,26680,49802
20210903,1406,26680,26685,26675,26680,17986
20210903,1407,26680,26685,26670,26675,10724
20210903,1408,26670,26680,26660,26675,32050
20210903,1409,26675,26675,26655,26665,99185
20210903,1410,26670,26690,26670,26685,38648
20210903,1411,26675,26680,26660,26660,19947
20210903,1412,26660,26665,26640,26650,64814
20210903,1413,26650,26660,26645,26645,18980
20210903,1414,26640,26665,26640,26660,24505
20210903,1415,26660,26675,26660,26670,18890
20210903,1416,26660,26665,26650,26665,28198
20210903,1417,26670,26680,26665,26670,7624
20210903,1418,26670,26685,26670,26680,32938
20210903,1419,26675,26680,26670,26680,8348
20210903,1420,26675,26695,26675,26695,25363
20210903,1421,26690,26700,26680,26680,52170
20210903,1422,26675,26675,26660,26665,52754
20210903,1423,26665,26685,26665,26685,6260
20210903,1424,26685,26685,26665,26670,40369
20210903,1425,26670,26685,26665,26670,12867
20210903,1426,26675,26690,26670,26685,15463
20210903,1427,26685,26685,26670,26680,4624
20210903,1428,26680,26690,26670,26675,16028
20210903,1429,26675,26685,26670,26670,8987
20210903,1430,26665,26685,26665,26675,34929
20210903,1431,26670,26680,26665,26675,38479
20210903,1432,26665,26665,26655,26665,58122
20210903,1433,26665,26680,26660,26675,20650
20210903,1434,26680,26680,26665,26670,4953
20210903,1435,26670,26670,26655,26655,14611
20210903,1436,26655,26680,26655,26670,10520
20210903,1437,26675,26675,26665,26665,6091
20210903,1438,26665,26665,26650,26665,15992
20210903,1439,26665,26665,26655,26660,7797
20210903,1440,26655,26665,26655,26655,38449
20210903,1441,26660,26665,26655,26655,11953
20210903,1442,26655,26660,26640,26650,49524
20210903,1443,26645,26650,26625,26640,60947
20210903,1444,26640,26660,26640,26660,24864
20210903,1445,26660,26665,26655,26665,15957
20210903,1446,26660,26680,26660,26675,41089
20210903,1447,26680,26680,26665,26670,8361
20210903,1448,26665,26675,26665,26675,3350
20210903,1449,26670,26685,26665,26680,38933
20210903,1450,26680,26685,26680,26680,17276
20210903,1451,26680,26680,26665,26675,41701
20210903,1452,26670,26670,26660,26670,14862
20210903,1453,26665,26675,26655,26660,20448
20210903,1454,26665,26665,26650,26660,19456
20210903,1455,26660,26665,26650,26655,26365
20210903,1456,26655,26675,26650,26675,13213
20210903,1457,26675,26685,26670,26680,23091
20210903,1458,26680,26690,26680,26685,61909
20210903,1459,26685,26705,26685,26705,112805
20210903,1500,26700,26710,26695,26700,85197
20210903,1501,26700,26700,26690,26695,111239
20210903,1502,26700,26705,26685,26690,35428
20210903,1503,26690,26690,26670,26680,90639
20210903,1504,26675,26685,26675,26680,15145
20210903,1505,26685,26685,26665,26680,25048
20210903,1506,26680,26685,26670,26675,13033
20210903,1507,26680,26685,26675,26675,9273
20210903,1508,26675,26680,26670,26675,15439
20210903,1509,26675,26685,26670,26675,55288
20210903,1510,26675,26680,26665,26670,4085
20210903,1511,26665,26675,26660,26670,21506
20210903,1512,26670,26675,26665,26670,6155
20210903,1513,26675,26680,26675,26675,33351
20210903,1514,26675,26675,26665,26675,42257
20210903,1515,26675,26685,26675,26680,35345
20210903,1516,26680,26695,26680,26685,52697
20210903,1517,26680,26695,26680,26695,15156
20210903,1518,26695,26695,26685,26690,65378
20210903,1519,26685,26690,26680,26685,48760
20210903,1520,26680,26685,26670,26680,81561
20210903,1530,26700,26700,26700,26700,297156
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210903 0901 26495 26555 26435 26445 307668
3 20210903 0902 26450 26495 26385 26400 245718
4 20210903 0903 26395 26400 26360 26360 156232
5 20210903 0904 26355 26435 26355 26420 92828
6 20210903 0905 26420 26460 26400 26415 100461
7 20210903 0906 26420 26470 26415 26465 92836
8 20210903 0907 26460 26520 26460 26515 131822
9 20210903 0908 26520 26520 26465 26470 91261
10 20210903 0909 26470 26500 26465 26470 47469
11 20210903 0910 26470 26560 26470 26560 206159
12 20210903 0911 26560 26595 26545 26560 251471
13 20210903 0912 26565 26605 26550 26595 200214
14 20210903 0913 26600 26655 26600 26655 198263
15 20210903 0914 26655 26680 26625 26675 143021
16 20210903 0915 26670 26675 26640 26655 123096
17 20210903 0916 26650 26665 26595 26595 92607
18 20210903 0917 26590 26635 26590 26625 75905
19 20210903 0918 26625 26645 26600 26640 56231
20 20210903 0919 26640 26650 26605 26630 72331
21 20210903 0920 26630 26670 26615 26660 133492
22 20210903 0921 26660 26665 26625 26650 44480
23 20210903 0922 26655 26670 26630 26640 85201
24 20210903 0923 26635 26670 26635 26650 73487
25 20210903 0924 26650 26655 26595 26600 81738
26 20210903 0925 26605 26640 26605 26625 46260
27 20210903 0926 26620 26645 26605 26610 22199
28 20210903 0927 26610 26660 26605 26630 62524
29 20210903 0928 26640 26670 26640 26665 60442
30 20210903 0929 26670 26670 26640 26640 35122
31 20210903 0930 26650 26655 26625 26625 26251
32 20210903 0931 26620 26635 26590 26590 57323
33 20210903 0932 26590 26595 26545 26560 73055
34 20210903 0933 26560 26580 26555 26555 89511
35 20210903 0934 26560 26635 26560 26625 94401
36 20210903 0935 26630 26650 26615 26650 63444
37 20210903 0936 26645 26660 26610 26620 49421
38 20210903 0937 26620 26635 26605 26615 58242
39 20210903 0938 26615 26645 26605 26640 39154
40 20210903 0939 26640 26640 26615 26625 44412
41 20210903 0940 26625 26635 26610 26625 12619
42 20210903 0941 26620 26630 26590 26610 59318
43 20210903 0942 26615 26700 26615 26685 303568
44 20210903 0943 26695 26710 26670 26685 204941
45 20210903 0944 26685 26710 26675 26690 79522
46 20210903 0945 26685 26705 26675 26705 28834
47 20210903 0946 26705 26705 26675 26700 37092
48 20210903 0947 26700 26745 26690 26735 135043
49 20210903 0948 26740 26780 26735 26760 247256
50 20210903 0949 26765 26800 26755 26780 215864
51 20210903 0950 26780 26790 26765 26780 141232
52 20210903 0951 26785 26800 26770 26775 94533
53 20210903 0952 26770 26775 26750 26750 101631
54 20210903 0953 26755 26760 26740 26760 51166
55 20210903 0954 26760 26760 26730 26730 39846
56 20210903 0955 26735 26745 26720 26740 82193
57 20210903 0956 26740 26750 26715 26715 73990
58 20210903 0957 26715 26720 26685 26685 96956
59 20210903 0958 26690 26710 26680 26705 70001
60 20210903 0959 26705 26725 26705 26715 42885
61 20210903 1000 26710 26715 26675 26680 30487
62 20210903 1001 26680 26710 26680 26690 21007
63 20210903 1002 26685 26685 26625 26630 100246
64 20210903 1003 26630 26660 26625 26660 54053
65 20210903 1004 26655 26680 26640 26665 54160
66 20210903 1005 26665 26665 26610 26615 46072
67 20210903 1006 26615 26615 26590 26595 67412
68 20210903 1007 26595 26625 26590 26615 81098
69 20210903 1008 26610 26615 26570 26590 43108
70 20210903 1009 26590 26590 26555 26565 52560
71 20210903 1010 26565 26570 26545 26560 54295
72 20210903 1011 26560 26595 26560 26585 64704
73 20210903 1012 26585 26595 26575 26590 47163
74 20210903 1013 26585 26635 26575 26630 55059
75 20210903 1014 26625 26630 26610 26615 30482
76 20210903 1015 26610 26615 26565 26570 82944
77 20210903 1016 26570 26585 26555 26580 39907
78 20210903 1017 26585 26585 26565 26575 22073
79 20210903 1018 26575 26585 26560 26575 23198
80 20210903 1019 26570 26585 26565 26580 15378
81 20210903 1020 26580 26600 26580 26600 15040
82 20210903 1021 26600 26600 26565 26580 39151
83 20210903 1022 26580 26580 26545 26545 78399
84 20210903 1023 26550 26595 26540 26590 39449
85 20210903 1024 26590 26600 26575 26575 5804
86 20210903 1025 26575 26600 26565 26600 35499
87 20210903 1026 26600 26610 26585 26595 41731
88 20210903 1027 26595 26615 26590 26600 59100
89 20210903 1028 26600 26655 26600 26640 63626
90 20210903 1029 26645 26655 26630 26645 53860
91 20210903 1030 26645 26680 26645 26670 71675
92 20210903 1031 26670 26680 26640 26660 33602
93 20210903 1032 26660 26660 26625 26640 36361
94 20210903 1033 26635 26640 26600 26615 43803
95 20210903 1034 26610 26610 26575 26575 45601
96 20210903 1035 26570 26620 26570 26615 17942
97 20210903 1036 26610 26615 26590 26600 6547
98 20210903 1037 26605 26605 26570 26575 31309
99 20210903 1038 26575 26590 26560 26585 33458
100 20210903 1039 26590 26590 26530 26535 102323
101 20210903 1040 26535 26560 26515 26545 55859
102 20210903 1041 26545 26545 26520 26530 45541
103 20210903 1042 26530 26530 26480 26490 95739
104 20210903 1043 26490 26510 26485 26500 53759
105 20210903 1044 26505 26510 26490 26505 21501
106 20210903 1045 26505 26545 26495 26540 45509
107 20210903 1046 26535 26560 26520 26540 72694
108 20210903 1047 26540 26555 26530 26550 20630
109 20210903 1048 26550 26550 26525 26535 24707
110 20210903 1049 26540 26555 26530 26545 69023
111 20210903 1050 26550 26555 26535 26545 12803
112 20210903 1051 26545 26545 26505 26515 48285
113 20210903 1052 26510 26545 26505 26515 23508
114 20210903 1053 26525 26540 26515 26520 12628
115 20210903 1054 26530 26560 26530 26555 33387
116 20210903 1055 26555 26600 26550 26595 82892
117 20210903 1056 26600 26600 26530 26540 33940
118 20210903 1057 26540 26565 26530 26560 29061
119 20210903 1058 26565 26565 26525 26550 32700
120 20210903 1059 26550 26590 26550 26565 24818
121 20210903 1100 26565 26570 26540 26540 20187
122 20210903 1101 26540 26565 26530 26535 16636
123 20210903 1102 26535 26565 26530 26535 27948
124 20210903 1103 26540 26555 26540 26545 25685
125 20210903 1104 26535 26545 26520 26545 61007
126 20210903 1105 26545 26560 26525 26555 21922
127 20210903 1106 26560 26615 26555 26600 75541
128 20210903 1107 26605 26610 26575 26580 24980
129 20210903 1108 26590 26605 26580 26605 25454
130 20210903 1109 26605 26645 26600 26635 84058
131 20210903 1110 26630 26650 26620 26650 66198
132 20210903 1111 26650 26655 26625 26625 89003
133 20210903 1112 26630 26650 26625 26635 37256
134 20210903 1113 26640 26645 26630 26635 31977
135 20210903 1114 26630 26645 26625 26630 19471
136 20210903 1115 26630 26630 26605 26625 48986
137 20210903 1116 26625 26635 26605 26605 70232
138 20210903 1117 26605 26635 26605 26630 56481
139 20210903 1118 26635 26650 26630 26630 38949
140 20210903 1119 26635 26665 26625 26660 53269
141 20210903 1120 26655 26670 26635 26640 41530
142 20210903 1121 26640 26645 26620 26620 19430
143 20210903 1122 26615 26625 26590 26620 68526
144 20210903 1123 26620 26630 26600 26600 33842
145 20210903 1124 26605 26625 26600 26620 20562
146 20210903 1125 26620 26635 26610 26615 26079
147 20210903 1126 26610 26610 26590 26600 33252
148 20210903 1127 26600 26615 26595 26595 23599
149 20210903 1128 26595 26605 26585 26595 17247
150 20210903 1129 26595 26595 26580 26590 19862
151 20210903 1130 26595 26610 26595 26600 33831
152 20210903 1131 26600 26600 26580 26585 18854
153 20210903 1132 26585 26600 26570 26575 22286
154 20210903 1133 26575 26585 26570 26580 6761
155 20210903 1134 26585 26585 26570 26570 2571
156 20210903 1135 26575 26625 26575 26620 45481
157 20210903 1136 26620 26625 26600 26600 7277
158 20210903 1137 26600 26600 26590 26595 16582
159 20210903 1138 26595 26620 26595 26615 18638
160 20210903 1139 26615 26640 26615 26640 36344
161 20210903 1140 26640 26645 26610 26615 11599
162 20210903 1141 26615 26620 26600 26605 22980
163 20210903 1142 26610 26630 26610 26625 31657
164 20210903 1143 26625 26640 26620 26625 12054
165 20210903 1144 26635 26645 26625 26640 16642
166 20210903 1145 26640 26640 26620 26625 16920
167 20210903 1146 26620 26645 26615 26645 16851
168 20210903 1147 26645 26660 26635 26655 100179
169 20210903 1148 26655 26690 26655 26680 135212
170 20210903 1149 26685 26700 26660 26665 44835
171 20210903 1150 26660 26665 26645 26650 26653
172 20210903 1151 26645 26670 26645 26670 10680
173 20210903 1152 26670 26700 26670 26690 30636
174 20210903 1153 26695 26710 26675 26695 94895
175 20210903 1154 26695 26700 26685 26690 26558
176 20210903 1155 26685 26690 26675 26675 10393
177 20210903 1156 26675 26695 26675 26690 8955
178 20210903 1157 26690 26710 26690 26700 55399
179 20210903 1158 26705 26715 26690 26700 74446
180 20210903 1159 26705 26735 26695 26730 101709
181 20210903 1200 26735 26755 26735 26745 108365
182 20210903 1201 26750 26765 26730 26735 69333
183 20210903 1202 26730 26745 26720 26735 45357
184 20210903 1203 26735 26745 26720 26725 32062
185 20210903 1204 26725 26735 26700 26705 79977
186 20210903 1205 26705 26720 26705 26710 27541
187 20210903 1206 26710 26725 26710 26710 18919
188 20210903 1207 26715 26715 26695 26710 25279
189 20210903 1208 26715 26720 26700 26705 20829
190 20210903 1209 26710 26715 26685 26690 16696
191 20210903 1210 26690 26690 26675 26680 71419
192 20210903 1211 26680 26690 26670 26675 11400
193 20210903 1212 26680 26680 26650 26660 45269
194 20210903 1213 26670 26680 26655 26665 18056
195 20210903 1214 26665 26675 26650 26675 17804
196 20210903 1215 26675 26675 26645 26655 45012
197 20210903 1216 26655 26675 26650 26670 26307
198 20210903 1217 26675 26680 26655 26660 20438
199 20210903 1218 26665 26665 26640 26650 38724
200 20210903 1219 26650 26650 26620 26630 38781
201 20210903 1220 26630 26635 26610 26615 33241
202 20210903 1221 26610 26635 26610 26635 17411
203 20210903 1222 26635 26665 26630 26665 31150
204 20210903 1223 26665 26665 26645 26655 9513
205 20210903 1224 26655 26675 26655 26665 48431
206 20210903 1225 26670 26675 26660 26670 11237
207 20210903 1226 26670 26675 26645 26645 10615
208 20210903 1227 26645 26680 26645 26680 16005
209 20210903 1228 26680 26680 26660 26665 5473
210 20210903 1229 26670 26675 26655 26665 9102
211 20210903 1230 26670 26685 26670 26675 40246
212 20210903 1231 26680 26685 26650 26655 10827
213 20210903 1232 26650 26660 26635 26660 41035
214 20210903 1233 26655 26655 26640 26655 6820
215 20210903 1234 26655 26655 26630 26635 9009
216 20210903 1235 26635 26645 26620 26640 14863
217 20210903 1236 26635 26650 26630 26645 20619
218 20210903 1237 26640 26650 26620 26625 21923
219 20210903 1238 26635 26645 26625 26630 9258
220 20210903 1239 26625 26625 26595 26605 73259
221 20210903 1240 26605 26640 26605 26635 40868
222 20210903 1241 26630 26635 26610 26630 7019
223 20210903 1242 26630 26645 26625 26635 21432
224 20210903 1243 26630 26635 26615 26625 31032
225 20210903 1244 26615 26635 26610 26630 27787
226 20210903 1245 26630 26630 26610 26620 23219
227 20210903 1246 26620 26655 26620 26645 23465
228 20210903 1247 26655 26660 26645 26645 9897
229 20210903 1248 26650 26650 26635 26635 7571
230 20210903 1249 26645 26645 26620 26620 27152
231 20210903 1250 26625 26645 26625 26635 3983
232 20210903 1251 26630 26645 26625 26635 10060
233 20210903 1252 26630 26635 26620 26630 7564
234 20210903 1253 26630 26630 26615 26620 7280
235 20210903 1254 26615 26625 26610 26620 21731
236 20210903 1255 26620 26635 26615 26630 5017
237 20210903 1256 26635 26645 26630 26645 16687
238 20210903 1257 26645 26650 26625 26640 15343
239 20210903 1258 26650 26655 26645 26650 18830
240 20210903 1259 26650 26655 26645 26650 20506
241 20210903 1300 26655 26660 26650 26650 8896
242 20210903 1301 26645 26655 26640 26650 9083
243 20210903 1302 26645 26650 26635 26635 10440
244 20210903 1303 26635 26635 26625 26625 15406
245 20210903 1304 26625 26645 26625 26640 13377
246 20210903 1305 26645 26675 26640 26660 69892
247 20210903 1306 26660 26680 26660 26670 13068
248 20210903 1307 26675 26680 26665 26680 16659
249 20210903 1308 26680 26685 26670 26680 9909
250 20210903 1309 26680 26680 26655 26655 15162
251 20210903 1310 26655 26660 26650 26660 24986
252 20210903 1311 26660 26680 26655 26675 12068
253 20210903 1312 26680 26685 26670 26685 31438
254 20210903 1313 26685 26690 26675 26680 16779
255 20210903 1314 26680 26680 26670 26670 18555
256 20210903 1315 26670 26685 26670 26680 14992
257 20210903 1316 26675 26690 26665 26685 25837
258 20210903 1317 26685 26710 26685 26705 81892
259 20210903 1318 26710 26710 26680 26680 39292
260 20210903 1319 26690 26690 26670 26670 15772
261 20210903 1320 26670 26685 26665 26675 27411
262 20210903 1321 26670 26695 26670 26695 43399
263 20210903 1322 26695 26710 26695 26705 43170
264 20210903 1323 26705 26735 26700 26730 120563
265 20210903 1324 26735 26735 26715 26720 46091
266 20210903 1325 26715 26735 26715 26735 30000
267 20210903 1326 26735 26745 26725 26745 38717
268 20210903 1327 26740 26745 26720 26720 35572
269 20210903 1328 26720 26725 26710 26715 13164
270 20210903 1329 26715 26720 26710 26715 17094
271 20210903 1330 26715 26715 26695 26705 48035
272 20210903 1331 26705 26705 26695 26700 26658
273 20210903 1332 26700 26720 26700 26715 6640
274 20210903 1333 26720 26725 26705 26705 40279
275 20210903 1334 26705 26710 26690 26695 44771
276 20210903 1335 26690 26690 26670 26680 52834
277 20210903 1336 26680 26690 26675 26685 12382
278 20210903 1337 26690 26710 26670 26700 54643
279 20210903 1338 26705 26705 26685 26690 8774
280 20210903 1339 26700 26700 26690 26695 2837
281 20210903 1340 26695 26710 26695 26705 11613
282 20210903 1341 26700 26705 26680 26680 42763
283 20210903 1342 26685 26690 26670 26680 18394
284 20210903 1343 26680 26680 26675 26675 7471
285 20210903 1344 26675 26685 26670 26680 11739
286 20210903 1345 26680 26690 26675 26680 14165
287 20210903 1346 26680 26695 26675 26685 14689
288 20210903 1347 26680 26680 26665 26665 31973
289 20210903 1348 26665 26675 26660 26670 49849
290 20210903 1349 26670 26690 26665 26690 25466
291 20210903 1350 26690 26700 26680 26700 25334
292 20210903 1351 26700 26715 26695 26705 39238
293 20210903 1352 26710 26725 26700 26720 47483
294 20210903 1353 26720 26725 26715 26720 23458
295 20210903 1354 26725 26725 26720 26720 4537
296 20210903 1355 26720 26735 26720 26730 50971
297 20210903 1356 26725 26725 26695 26705 19606
298 20210903 1357 26695 26705 26690 26695 32472
299 20210903 1358 26695 26710 26695 26710 17189
300 20210903 1359 26710 26715 26695 26710 28824
301 20210903 1400 26710 26715 26705 26715 17759
302 20210903 1401 26705 26710 26685 26690 24252
303 20210903 1402 26690 26715 26690 26715 24451
304 20210903 1403 26720 26720 26700 26700 19407
305 20210903 1404 26705 26710 26690 26700 10494
306 20210903 1405 26700 26705 26675 26680 49802
307 20210903 1406 26680 26685 26675 26680 17986
308 20210903 1407 26680 26685 26670 26675 10724
309 20210903 1408 26670 26680 26660 26675 32050
310 20210903 1409 26675 26675 26655 26665 99185
311 20210903 1410 26670 26690 26670 26685 38648
312 20210903 1411 26675 26680 26660 26660 19947
313 20210903 1412 26660 26665 26640 26650 64814
314 20210903 1413 26650 26660 26645 26645 18980
315 20210903 1414 26640 26665 26640 26660 24505
316 20210903 1415 26660 26675 26660 26670 18890
317 20210903 1416 26660 26665 26650 26665 28198
318 20210903 1417 26670 26680 26665 26670 7624
319 20210903 1418 26670 26685 26670 26680 32938
320 20210903 1419 26675 26680 26670 26680 8348
321 20210903 1420 26675 26695 26675 26695 25363
322 20210903 1421 26690 26700 26680 26680 52170
323 20210903 1422 26675 26675 26660 26665 52754
324 20210903 1423 26665 26685 26665 26685 6260
325 20210903 1424 26685 26685 26665 26670 40369
326 20210903 1425 26670 26685 26665 26670 12867
327 20210903 1426 26675 26690 26670 26685 15463
328 20210903 1427 26685 26685 26670 26680 4624
329 20210903 1428 26680 26690 26670 26675 16028
330 20210903 1429 26675 26685 26670 26670 8987
331 20210903 1430 26665 26685 26665 26675 34929
332 20210903 1431 26670 26680 26665 26675 38479
333 20210903 1432 26665 26665 26655 26665 58122
334 20210903 1433 26665 26680 26660 26675 20650
335 20210903 1434 26680 26680 26665 26670 4953
336 20210903 1435 26670 26670 26655 26655 14611
337 20210903 1436 26655 26680 26655 26670 10520
338 20210903 1437 26675 26675 26665 26665 6091
339 20210903 1438 26665 26665 26650 26665 15992
340 20210903 1439 26665 26665 26655 26660 7797
341 20210903 1440 26655 26665 26655 26655 38449
342 20210903 1441 26660 26665 26655 26655 11953
343 20210903 1442 26655 26660 26640 26650 49524
344 20210903 1443 26645 26650 26625 26640 60947
345 20210903 1444 26640 26660 26640 26660 24864
346 20210903 1445 26660 26665 26655 26665 15957
347 20210903 1446 26660 26680 26660 26675 41089
348 20210903 1447 26680 26680 26665 26670 8361
349 20210903 1448 26665 26675 26665 26675 3350
350 20210903 1449 26670 26685 26665 26680 38933
351 20210903 1450 26680 26685 26680 26680 17276
352 20210903 1451 26680 26680 26665 26675 41701
353 20210903 1452 26670 26670 26660 26670 14862
354 20210903 1453 26665 26675 26655 26660 20448
355 20210903 1454 26665 26665 26650 26660 19456
356 20210903 1455 26660 26665 26650 26655 26365
357 20210903 1456 26655 26675 26650 26675 13213
358 20210903 1457 26675 26685 26670 26680 23091
359 20210903 1458 26680 26690 26680 26685 61909
360 20210903 1459 26685 26705 26685 26705 112805
361 20210903 1500 26700 26710 26695 26700 85197
362 20210903 1501 26700 26700 26690 26695 111239
363 20210903 1502 26700 26705 26685 26690 35428
364 20210903 1503 26690 26690 26670 26680 90639
365 20210903 1504 26675 26685 26675 26680 15145
366 20210903 1505 26685 26685 26665 26680 25048
367 20210903 1506 26680 26685 26670 26675 13033
368 20210903 1507 26680 26685 26675 26675 9273
369 20210903 1508 26675 26680 26670 26675 15439
370 20210903 1509 26675 26685 26670 26675 55288
371 20210903 1510 26675 26680 26665 26670 4085
372 20210903 1511 26665 26675 26660 26670 21506
373 20210903 1512 26670 26675 26665 26670 6155
374 20210903 1513 26675 26680 26675 26675 33351
375 20210903 1514 26675 26675 26665 26675 42257
376 20210903 1515 26675 26685 26675 26680 35345
377 20210903 1516 26680 26695 26680 26685 52697
378 20210903 1517 26680 26695 26680 26695 15156
379 20210903 1518 26695 26695 26685 26690 65378
380 20210903 1519 26685 26690 26680 26685 48760
381 20210903 1520 26680 26685 26670 26680 81561
382 20210903 1530 26700 26700 26700 26700 297156

382
hts/data/122630_20210907.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210907,0901,26765,26815,26745,26805,150514
20210907,0902,26810,26810,26765,26780,64230
20210907,0903,26780,26795,26735,26740,96791
20210907,0904,26740,26745,26715,26720,58460
20210907,0905,26720,26740,26715,26730,72658
20210907,0906,26725,26745,26710,26720,66742
20210907,0907,26720,26755,26695,26735,83599
20210907,0908,26735,26770,26735,26750,77157
20210907,0909,26740,26755,26710,26720,60150
20210907,0910,26720,26720,26695,26715,57084
20210907,0911,26720,26745,26710,26745,38393
20210907,0912,26735,26765,26735,26735,49354
20210907,0913,26735,26760,26720,26760,23411
20210907,0914,26765,26800,26760,26790,57000
20210907,0915,26785,26790,26775,26785,52594
20210907,0916,26785,26815,26760,26790,70765
20210907,0917,26785,26795,26755,26765,46135
20210907,0918,26765,26780,26755,26760,9059
20210907,0919,26760,26760,26725,26750,45405
20210907,0920,26750,26750,26730,26730,21410
20210907,0921,26725,26735,26680,26690,181665
20210907,0922,26690,26690,26615,26625,138473
20210907,0923,26630,26640,26610,26620,99563
20210907,0924,26620,26655,26615,26655,67813
20210907,0925,26650,26700,26630,26700,64769
20210907,0926,26690,26695,26665,26685,59454
20210907,0927,26685,26720,26665,26695,66271
20210907,0928,26685,26690,26650,26670,115455
20210907,0929,26675,26685,26660,26660,24440
20210907,0930,26660,26670,26640,26645,45098
20210907,0931,26640,26650,26620,26650,90781
20210907,0932,26650,26650,26610,26625,49959
20210907,0933,26630,26650,26630,26640,30328
20210907,0934,26635,26635,26575,26575,174546
20210907,0935,26580,26585,26565,26580,48534
20210907,0936,26580,26595,26575,26590,66919
20210907,0937,26590,26595,26570,26595,39247
20210907,0938,26595,26595,26575,26585,43406
20210907,0939,26590,26600,26550,26550,103386
20210907,0940,26555,26590,26520,26585,92182
20210907,0941,26585,26590,26550,26560,54083
20210907,0942,26560,26575,26525,26540,52399
20210907,0943,26540,26550,26525,26535,28248
20210907,0944,26535,26535,26510,26530,76667
20210907,0945,26525,26545,26520,26530,49862
20210907,0946,26525,26530,26490,26495,143275
20210907,0947,26495,26495,26455,26470,109826
20210907,0948,26475,26475,26460,26470,25577
20210907,0949,26480,26490,26460,26475,38266
20210907,0950,26475,26490,26470,26490,74117
20210907,0951,26490,26490,26460,26470,34611
20210907,0952,26465,26475,26450,26475,93376
20210907,0953,26470,26505,26465,26495,29524
20210907,0954,26495,26510,26480,26510,33241
20210907,0955,26510,26520,26490,26490,61487
20210907,0956,26495,26495,26480,26495,37196
20210907,0957,26490,26495,26475,26485,9454
20210907,0958,26495,26495,26470,26470,20905
20210907,0959,26475,26475,26425,26430,167846
20210907,1000,26430,26450,26410,26445,57590
20210907,1001,26445,26460,26430,26440,52668
20210907,1002,26445,26470,26425,26465,37323
20210907,1003,26465,26500,26445,26495,82289
20210907,1004,26495,26520,26485,26520,90003
20210907,1005,26515,26535,26500,26505,70830
20210907,1006,26505,26535,26490,26530,56149
20210907,1007,26535,26545,26510,26530,71296
20210907,1008,26530,26540,26515,26520,76721
20210907,1009,26520,26545,26520,26545,22868
20210907,1010,26540,26540,26520,26520,34602
20210907,1011,26525,26535,26510,26515,32230
20210907,1012,26515,26515,26465,26485,115624
20210907,1013,26480,26485,26455,26455,31855
20210907,1014,26455,26495,26450,26495,39036
20210907,1015,26490,26525,26490,26525,38413
20210907,1016,26520,26540,26510,26530,29990
20210907,1017,26525,26565,26520,26560,81988
20210907,1018,26550,26560,26515,26525,38022
20210907,1019,26520,26530,26510,26525,34484
20210907,1020,26520,26520,26500,26510,15035
20210907,1021,26510,26530,26505,26515,33673
20210907,1022,26510,26520,26500,26520,24336
20210907,1023,26520,26530,26515,26525,17920
20210907,1024,26520,26525,26500,26520,19235
20210907,1025,26525,26530,26490,26490,40961
20210907,1026,26490,26500,26455,26460,67315
20210907,1027,26460,26475,26455,26460,26077
20210907,1028,26465,26500,26455,26480,62378
20210907,1029,26480,26500,26470,26470,26623
20210907,1030,26470,26480,26465,26470,7367
20210907,1031,26480,26495,26460,26470,18397
20210907,1032,26465,26470,26450,26460,66264
20210907,1033,26460,26470,26440,26445,21422
20210907,1034,26445,26470,26440,26455,41517
20210907,1035,26455,26475,26450,26455,12850
20210907,1036,26455,26455,26415,26435,102872
20210907,1037,26435,26470,26420,26460,53321
20210907,1038,26455,26475,26440,26460,22211
20210907,1039,26455,26470,26455,26465,19283
20210907,1040,26465,26485,26460,26470,37119
20210907,1041,26475,26485,26460,26475,12588
20210907,1042,26470,26495,26465,26485,18277
20210907,1043,26485,26485,26460,26460,33638
20210907,1044,26460,26460,26440,26455,23072
20210907,1045,26455,26470,26440,26470,23064
20210907,1046,26465,26490,26455,26465,30122
20210907,1047,26480,26510,26470,26510,72117
20210907,1048,26510,26510,26485,26500,14609
20210907,1049,26495,26510,26485,26495,15826
20210907,1050,26495,26515,26490,26500,61307
20210907,1051,26500,26500,26465,26465,59992
20210907,1052,26465,26505,26455,26500,35776
20210907,1053,26500,26515,26495,26510,29945
20210907,1054,26505,26505,26485,26490,8021
20210907,1055,26485,26500,26485,26490,14104
20210907,1056,26490,26495,26475,26480,17705
20210907,1057,26480,26480,26470,26480,22295
20210907,1058,26480,26485,26470,26480,11596
20210907,1059,26480,26505,26480,26480,19401
20210907,1100,26485,26495,26470,26485,8673
20210907,1101,26485,26515,26475,26505,28234
20210907,1102,26500,26520,26500,26520,48063
20210907,1103,26520,26530,26510,26525,52859
20210907,1104,26525,26555,26520,26540,86908
20210907,1105,26540,26540,26525,26530,35147
20210907,1106,26535,26545,26520,26525,112009
20210907,1107,26520,26565,26520,26550,132423
20210907,1108,26555,26585,26545,26565,148097
20210907,1109,26570,26570,26555,26560,18796
20210907,1110,26560,26575,26560,26565,26883
20210907,1111,26565,26570,26540,26545,16276
20210907,1112,26540,26550,26535,26545,31387
20210907,1113,26545,26545,26520,26525,32293
20210907,1114,26530,26545,26525,26545,9293
20210907,1115,26545,26560,26545,26550,60279
20210907,1116,26555,26560,26545,26545,17554
20210907,1117,26545,26550,26540,26545,13349
20210907,1118,26545,26550,26530,26530,16174
20210907,1119,26530,26540,26525,26535,15058
20210907,1120,26540,26540,26520,26525,7915
20210907,1121,26520,26545,26520,26525,11479
20210907,1122,26530,26540,26520,26525,5810
20210907,1123,26525,26525,26505,26515,117009
20210907,1124,26510,26535,26500,26530,77132
20210907,1125,26535,26555,26535,26555,33716
20210907,1126,26550,26555,26530,26530,8979
20210907,1127,26525,26540,26525,26535,11571
20210907,1128,26530,26535,26520,26535,17842
20210907,1129,26535,26540,26530,26535,8419
20210907,1130,26535,26535,26520,26520,12831
20210907,1131,26520,26535,26515,26525,37028
20210907,1132,26530,26545,26530,26540,5663
20210907,1133,26535,26540,26525,26540,8665
20210907,1134,26540,26545,26525,26530,12446
20210907,1135,26535,26535,26515,26515,68109
20210907,1136,26515,26520,26505,26515,27413
20210907,1137,26515,26525,26515,26520,19569
20210907,1138,26525,26535,26515,26515,26210
20210907,1139,26510,26515,26505,26505,8388
20210907,1140,26505,26505,26485,26490,86311
20210907,1141,26490,26495,26475,26485,78010
20210907,1142,26485,26485,26440,26450,173530
20210907,1143,26455,26470,26450,26460,34865
20210907,1144,26465,26485,26465,26485,73880
20210907,1145,26480,26480,26465,26470,22007
20210907,1146,26470,26475,26460,26460,20031
20210907,1147,26460,26475,26460,26465,10357
20210907,1148,26460,26470,26455,26455,28669
20210907,1149,26460,26465,26450,26455,23455
20210907,1150,26450,26475,26450,26475,14416
20210907,1151,26475,26490,26470,26485,32425
20210907,1152,26485,26490,26475,26475,18034
20210907,1153,26475,26485,26475,26485,6927
20210907,1154,26490,26495,26485,26490,13780
20210907,1155,26490,26490,26475,26475,11787
20210907,1156,26475,26485,26475,26480,8591
20210907,1157,26485,26505,26475,26500,20196
20210907,1158,26495,26505,26490,26500,30669
20210907,1159,26500,26500,26485,26485,7995
20210907,1200,26490,26510,26485,26505,8420
20210907,1201,26510,26510,26480,26485,12790
20210907,1202,26485,26505,26485,26500,4421
20210907,1203,26500,26515,26490,26490,11847
20210907,1204,26490,26510,26490,26505,15612
20210907,1205,26510,26510,26485,26500,16683
20210907,1206,26500,26520,26495,26515,16989
20210907,1207,26515,26540,26510,26540,62228
20210907,1208,26540,26555,26535,26550,52440
20210907,1209,26555,26555,26535,26535,9640
20210907,1210,26535,26545,26530,26545,8742
20210907,1211,26550,26570,26545,26570,56402
20210907,1212,26570,26570,26550,26560,20345
20210907,1213,26550,26550,26535,26535,15207
20210907,1214,26535,26545,26530,26530,15749
20210907,1215,26530,26535,26520,26525,3930
20210907,1216,26525,26540,26520,26525,13822
20210907,1217,26525,26530,26520,26525,8243
20210907,1218,26525,26530,26500,26505,20355
20210907,1219,26505,26520,26500,26520,6657
20210907,1220,26515,26520,26510,26515,12436
20210907,1221,26515,26515,26505,26515,2532
20210907,1222,26515,26520,26505,26505,4489
20210907,1223,26505,26520,26500,26505,1753
20210907,1224,26500,26520,26500,26500,26138
20210907,1225,26500,26505,26495,26505,6166
20210907,1226,26500,26510,26495,26495,22481
20210907,1227,26495,26495,26465,26465,48970
20210907,1228,26465,26470,26460,26470,22253
20210907,1229,26475,26480,26470,26480,7433
20210907,1230,26485,26490,26475,26490,3102
20210907,1231,26485,26505,26480,26495,21374
20210907,1232,26490,26495,26480,26485,15522
20210907,1233,26485,26495,26485,26495,1235
20210907,1234,26490,26515,26490,26510,25439
20210907,1235,26510,26520,26510,26515,16762
20210907,1236,26510,26510,26495,26510,13966
20210907,1237,26505,26510,26500,26505,24260
20210907,1238,26510,26520,26510,26510,4564
20210907,1239,26515,26515,26505,26505,6797
20210907,1240,26510,26515,26495,26495,5488
20210907,1241,26505,26505,26480,26485,11645
20210907,1242,26485,26490,26475,26480,12330
20210907,1243,26480,26480,26465,26480,15964
20210907,1244,26480,26485,26475,26480,1174
20210907,1245,26480,26480,26475,26475,2939
20210907,1246,26475,26475,26450,26455,51059
20210907,1247,26455,26460,26445,26455,58657
20210907,1248,26460,26470,26455,26460,18198
20210907,1249,26455,26460,26445,26450,48638
20210907,1250,26450,26450,26440,26450,15265
20210907,1251,26450,26465,26450,26460,12885
20210907,1252,26465,26465,26410,26415,101245
20210907,1253,26415,26415,26380,26385,152229
20210907,1254,26385,26405,26380,26400,38719
20210907,1255,26400,26400,26385,26395,20430
20210907,1256,26395,26400,26370,26380,80869
20210907,1257,26380,26400,26380,26395,14457
20210907,1258,26400,26405,26385,26390,47030
20210907,1259,26395,26405,26390,26395,20850
20210907,1300,26395,26405,26380,26380,106484
20210907,1301,26380,26390,26375,26390,13799
20210907,1302,26390,26405,26390,26400,12873
20210907,1303,26400,26420,26395,26420,25867
20210907,1304,26420,26420,26410,26410,20874
20210907,1305,26415,26430,26410,26415,13267
20210907,1306,26420,26425,26415,26425,7374
20210907,1307,26425,26435,26410,26415,33355
20210907,1308,26415,26435,26415,26435,16120
20210907,1309,26435,26440,26420,26430,22603
20210907,1310,26425,26430,26410,26415,15044
20210907,1311,26420,26425,26415,26420,6109
20210907,1312,26415,26430,26410,26425,13278
20210907,1313,26425,26435,26420,26425,17619
20210907,1314,26420,26430,26410,26420,17276
20210907,1315,26420,26445,26420,26440,16947
20210907,1316,26435,26450,26435,26450,20479
20210907,1317,26450,26455,26440,26455,10620
20210907,1318,26455,26465,26450,26460,29731
20210907,1319,26455,26460,26445,26445,12955
20210907,1320,26445,26450,26435,26435,12670
20210907,1321,26435,26455,26430,26455,11557
20210907,1322,26450,26455,26440,26445,10073
20210907,1323,26450,26460,26445,26455,7917
20210907,1324,26455,26465,26455,26465,42717
20210907,1325,26460,26465,26445,26450,10461
20210907,1326,26445,26455,26440,26440,17087
20210907,1327,26435,26440,26430,26435,10109
20210907,1328,26435,26435,26420,26425,9936
20210907,1329,26420,26425,26420,26420,20811
20210907,1330,26425,26430,26425,26425,9434
20210907,1331,26420,26450,26420,26440,30164
20210907,1332,26440,26445,26435,26440,3397
20210907,1333,26440,26440,26425,26430,2186
20210907,1334,26430,26450,26430,26445,14839
20210907,1335,26445,26455,26440,26445,11685
20210907,1336,26445,26455,26435,26450,11925
20210907,1337,26450,26480,26450,26470,38531
20210907,1338,26475,26480,26470,26480,79351
20210907,1339,26480,26485,26450,26450,28259
20210907,1340,26450,26470,26450,26465,21837
20210907,1341,26470,26475,26460,26470,22211
20210907,1342,26465,26480,26465,26470,33854
20210907,1343,26475,26475,26455,26455,18216
20210907,1344,26455,26465,26455,26460,8378
20210907,1345,26460,26460,26455,26460,360
20210907,1346,26455,26460,26445,26450,29255
20210907,1347,26450,26450,26430,26430,24630
20210907,1348,26435,26440,26425,26425,25770
20210907,1349,26420,26430,26415,26425,14651
20210907,1350,26425,26425,26410,26420,15239
20210907,1351,26420,26420,26400,26415,49101
20210907,1352,26415,26420,26410,26410,93281
20210907,1353,26410,26425,26405,26415,23249
20210907,1354,26420,26435,26420,26430,16471
20210907,1355,26435,26445,26430,26445,45434
20210907,1356,26445,26465,26440,26460,60661
20210907,1357,26460,26465,26450,26460,24794
20210907,1358,26460,26495,26455,26480,55690
20210907,1359,26480,26485,26470,26470,10257
20210907,1400,26475,26485,26470,26480,28365
20210907,1401,26485,26490,26470,26480,15146
20210907,1402,26480,26485,26475,26480,22009
20210907,1403,26480,26480,26460,26465,40191
20210907,1404,26465,26475,26465,26470,2684
20210907,1405,26475,26525,26475,26515,189835
20210907,1406,26515,26520,26505,26505,13186
20210907,1407,26505,26525,26505,26510,50336
20210907,1408,26510,26540,26505,26535,55599
20210907,1409,26535,26545,26530,26540,65533
20210907,1410,26540,26545,26520,26535,17987
20210907,1411,26535,26565,26530,26565,57935
20210907,1412,26565,26575,26555,26560,48784
20210907,1413,26560,26580,26560,26570,101530
20210907,1414,26580,26590,26565,26570,44587
20210907,1415,26570,26590,26560,26585,52631
20210907,1416,26580,26590,26575,26585,40498
20210907,1417,26585,26590,26570,26570,27322
20210907,1418,26570,26575,26555,26560,17433
20210907,1419,26565,26565,26550,26550,41813
20210907,1420,26550,26555,26535,26540,31236
20210907,1421,26550,26560,26540,26545,38661
20210907,1422,26545,26545,26520,26520,62653
20210907,1423,26520,26535,26520,26525,28608
20210907,1424,26530,26545,26525,26545,27123
20210907,1425,26545,26550,26530,26540,25065
20210907,1426,26540,26550,26535,26545,16216
20210907,1427,26540,26550,26525,26530,21899
20210907,1428,26535,26535,26510,26520,26696
20210907,1429,26515,26520,26500,26505,26515
20210907,1430,26505,26520,26500,26515,44429
20210907,1431,26520,26525,26500,26505,9651
20210907,1432,26505,26515,26490,26515,24367
20210907,1433,26515,26515,26495,26500,9153
20210907,1434,26500,26520,26500,26510,47034
20210907,1435,26510,26510,26495,26505,9344
20210907,1436,26510,26510,26495,26500,13310
20210907,1437,26500,26500,26480,26485,49123
20210907,1438,26485,26500,26480,26495,5700
20210907,1439,26500,26510,26495,26505,19043
20210907,1440,26505,26525,26500,26515,34780
20210907,1441,26520,26520,26505,26515,12927
20210907,1442,26520,26530,26515,26520,29144
20210907,1443,26525,26530,26520,26530,16455
20210907,1444,26530,26535,26520,26525,29768
20210907,1445,26520,26525,26515,26525,14002
20210907,1446,26525,26530,26520,26520,24340
20210907,1447,26520,26520,26505,26520,15301
20210907,1448,26515,26530,26515,26525,6132
20210907,1449,26525,26530,26525,26525,10293
20210907,1450,26525,26525,26515,26520,10524
20210907,1451,26525,26525,26505,26510,8226
20210907,1452,26515,26515,26505,26505,1092
20210907,1453,26510,26520,26505,26515,2265
20210907,1454,26510,26525,26510,26515,10995
20210907,1455,26520,26525,26510,26520,14830
20210907,1456,26525,26555,26520,26550,109172
20210907,1457,26550,26565,26545,26550,42239
20210907,1458,26550,26550,26535,26540,28054
20210907,1459,26540,26540,26525,26525,8853
20210907,1500,26530,26530,26510,26520,9285
20210907,1501,26520,26540,26515,26520,20559
20210907,1502,26525,26535,26520,26525,32878
20210907,1503,26525,26530,26520,26520,11464
20210907,1504,26520,26520,26505,26510,26203
20210907,1505,26505,26520,26505,26515,10681
20210907,1506,26515,26530,26515,26525,19314
20210907,1507,26525,26540,26525,26535,23202
20210907,1508,26535,26540,26525,26525,10267
20210907,1509,26530,26530,26520,26520,21580
20210907,1510,26515,26520,26510,26520,5956
20210907,1511,26525,26535,26520,26530,24377
20210907,1512,26530,26545,26525,26530,41582
20210907,1513,26525,26525,26520,26525,9460
20210907,1514,26525,26535,26520,26530,57741
20210907,1515,26525,26530,26520,26520,7539
20210907,1516,26525,26540,26525,26540,26558
20210907,1517,26535,26545,26535,26540,24621
20210907,1518,26545,26560,26540,26550,112313
20210907,1519,26550,26560,26550,26560,43307
20210907,1520,26560,26565,26545,26550,47967
20210907,1530,26550,26550,26550,26550,177193
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210907 0901 26765 26815 26745 26805 150514
3 20210907 0902 26810 26810 26765 26780 64230
4 20210907 0903 26780 26795 26735 26740 96791
5 20210907 0904 26740 26745 26715 26720 58460
6 20210907 0905 26720 26740 26715 26730 72658
7 20210907 0906 26725 26745 26710 26720 66742
8 20210907 0907 26720 26755 26695 26735 83599
9 20210907 0908 26735 26770 26735 26750 77157
10 20210907 0909 26740 26755 26710 26720 60150
11 20210907 0910 26720 26720 26695 26715 57084
12 20210907 0911 26720 26745 26710 26745 38393
13 20210907 0912 26735 26765 26735 26735 49354
14 20210907 0913 26735 26760 26720 26760 23411
15 20210907 0914 26765 26800 26760 26790 57000
16 20210907 0915 26785 26790 26775 26785 52594
17 20210907 0916 26785 26815 26760 26790 70765
18 20210907 0917 26785 26795 26755 26765 46135
19 20210907 0918 26765 26780 26755 26760 9059
20 20210907 0919 26760 26760 26725 26750 45405
21 20210907 0920 26750 26750 26730 26730 21410
22 20210907 0921 26725 26735 26680 26690 181665
23 20210907 0922 26690 26690 26615 26625 138473
24 20210907 0923 26630 26640 26610 26620 99563
25 20210907 0924 26620 26655 26615 26655 67813
26 20210907 0925 26650 26700 26630 26700 64769
27 20210907 0926 26690 26695 26665 26685 59454
28 20210907 0927 26685 26720 26665 26695 66271
29 20210907 0928 26685 26690 26650 26670 115455
30 20210907 0929 26675 26685 26660 26660 24440
31 20210907 0930 26660 26670 26640 26645 45098
32 20210907 0931 26640 26650 26620 26650 90781
33 20210907 0932 26650 26650 26610 26625 49959
34 20210907 0933 26630 26650 26630 26640 30328
35 20210907 0934 26635 26635 26575 26575 174546
36 20210907 0935 26580 26585 26565 26580 48534
37 20210907 0936 26580 26595 26575 26590 66919
38 20210907 0937 26590 26595 26570 26595 39247
39 20210907 0938 26595 26595 26575 26585 43406
40 20210907 0939 26590 26600 26550 26550 103386
41 20210907 0940 26555 26590 26520 26585 92182
42 20210907 0941 26585 26590 26550 26560 54083
43 20210907 0942 26560 26575 26525 26540 52399
44 20210907 0943 26540 26550 26525 26535 28248
45 20210907 0944 26535 26535 26510 26530 76667
46 20210907 0945 26525 26545 26520 26530 49862
47 20210907 0946 26525 26530 26490 26495 143275
48 20210907 0947 26495 26495 26455 26470 109826
49 20210907 0948 26475 26475 26460 26470 25577
50 20210907 0949 26480 26490 26460 26475 38266
51 20210907 0950 26475 26490 26470 26490 74117
52 20210907 0951 26490 26490 26460 26470 34611
53 20210907 0952 26465 26475 26450 26475 93376
54 20210907 0953 26470 26505 26465 26495 29524
55 20210907 0954 26495 26510 26480 26510 33241
56 20210907 0955 26510 26520 26490 26490 61487
57 20210907 0956 26495 26495 26480 26495 37196
58 20210907 0957 26490 26495 26475 26485 9454
59 20210907 0958 26495 26495 26470 26470 20905
60 20210907 0959 26475 26475 26425 26430 167846
61 20210907 1000 26430 26450 26410 26445 57590
62 20210907 1001 26445 26460 26430 26440 52668
63 20210907 1002 26445 26470 26425 26465 37323
64 20210907 1003 26465 26500 26445 26495 82289
65 20210907 1004 26495 26520 26485 26520 90003
66 20210907 1005 26515 26535 26500 26505 70830
67 20210907 1006 26505 26535 26490 26530 56149
68 20210907 1007 26535 26545 26510 26530 71296
69 20210907 1008 26530 26540 26515 26520 76721
70 20210907 1009 26520 26545 26520 26545 22868
71 20210907 1010 26540 26540 26520 26520 34602
72 20210907 1011 26525 26535 26510 26515 32230
73 20210907 1012 26515 26515 26465 26485 115624
74 20210907 1013 26480 26485 26455 26455 31855
75 20210907 1014 26455 26495 26450 26495 39036
76 20210907 1015 26490 26525 26490 26525 38413
77 20210907 1016 26520 26540 26510 26530 29990
78 20210907 1017 26525 26565 26520 26560 81988
79 20210907 1018 26550 26560 26515 26525 38022
80 20210907 1019 26520 26530 26510 26525 34484
81 20210907 1020 26520 26520 26500 26510 15035
82 20210907 1021 26510 26530 26505 26515 33673
83 20210907 1022 26510 26520 26500 26520 24336
84 20210907 1023 26520 26530 26515 26525 17920
85 20210907 1024 26520 26525 26500 26520 19235
86 20210907 1025 26525 26530 26490 26490 40961
87 20210907 1026 26490 26500 26455 26460 67315
88 20210907 1027 26460 26475 26455 26460 26077
89 20210907 1028 26465 26500 26455 26480 62378
90 20210907 1029 26480 26500 26470 26470 26623
91 20210907 1030 26470 26480 26465 26470 7367
92 20210907 1031 26480 26495 26460 26470 18397
93 20210907 1032 26465 26470 26450 26460 66264
94 20210907 1033 26460 26470 26440 26445 21422
95 20210907 1034 26445 26470 26440 26455 41517
96 20210907 1035 26455 26475 26450 26455 12850
97 20210907 1036 26455 26455 26415 26435 102872
98 20210907 1037 26435 26470 26420 26460 53321
99 20210907 1038 26455 26475 26440 26460 22211
100 20210907 1039 26455 26470 26455 26465 19283
101 20210907 1040 26465 26485 26460 26470 37119
102 20210907 1041 26475 26485 26460 26475 12588
103 20210907 1042 26470 26495 26465 26485 18277
104 20210907 1043 26485 26485 26460 26460 33638
105 20210907 1044 26460 26460 26440 26455 23072
106 20210907 1045 26455 26470 26440 26470 23064
107 20210907 1046 26465 26490 26455 26465 30122
108 20210907 1047 26480 26510 26470 26510 72117
109 20210907 1048 26510 26510 26485 26500 14609
110 20210907 1049 26495 26510 26485 26495 15826
111 20210907 1050 26495 26515 26490 26500 61307
112 20210907 1051 26500 26500 26465 26465 59992
113 20210907 1052 26465 26505 26455 26500 35776
114 20210907 1053 26500 26515 26495 26510 29945
115 20210907 1054 26505 26505 26485 26490 8021
116 20210907 1055 26485 26500 26485 26490 14104
117 20210907 1056 26490 26495 26475 26480 17705
118 20210907 1057 26480 26480 26470 26480 22295
119 20210907 1058 26480 26485 26470 26480 11596
120 20210907 1059 26480 26505 26480 26480 19401
121 20210907 1100 26485 26495 26470 26485 8673
122 20210907 1101 26485 26515 26475 26505 28234
123 20210907 1102 26500 26520 26500 26520 48063
124 20210907 1103 26520 26530 26510 26525 52859
125 20210907 1104 26525 26555 26520 26540 86908
126 20210907 1105 26540 26540 26525 26530 35147
127 20210907 1106 26535 26545 26520 26525 112009
128 20210907 1107 26520 26565 26520 26550 132423
129 20210907 1108 26555 26585 26545 26565 148097
130 20210907 1109 26570 26570 26555 26560 18796
131 20210907 1110 26560 26575 26560 26565 26883
132 20210907 1111 26565 26570 26540 26545 16276
133 20210907 1112 26540 26550 26535 26545 31387
134 20210907 1113 26545 26545 26520 26525 32293
135 20210907 1114 26530 26545 26525 26545 9293
136 20210907 1115 26545 26560 26545 26550 60279
137 20210907 1116 26555 26560 26545 26545 17554
138 20210907 1117 26545 26550 26540 26545 13349
139 20210907 1118 26545 26550 26530 26530 16174
140 20210907 1119 26530 26540 26525 26535 15058
141 20210907 1120 26540 26540 26520 26525 7915
142 20210907 1121 26520 26545 26520 26525 11479
143 20210907 1122 26530 26540 26520 26525 5810
144 20210907 1123 26525 26525 26505 26515 117009
145 20210907 1124 26510 26535 26500 26530 77132
146 20210907 1125 26535 26555 26535 26555 33716
147 20210907 1126 26550 26555 26530 26530 8979
148 20210907 1127 26525 26540 26525 26535 11571
149 20210907 1128 26530 26535 26520 26535 17842
150 20210907 1129 26535 26540 26530 26535 8419
151 20210907 1130 26535 26535 26520 26520 12831
152 20210907 1131 26520 26535 26515 26525 37028
153 20210907 1132 26530 26545 26530 26540 5663
154 20210907 1133 26535 26540 26525 26540 8665
155 20210907 1134 26540 26545 26525 26530 12446
156 20210907 1135 26535 26535 26515 26515 68109
157 20210907 1136 26515 26520 26505 26515 27413
158 20210907 1137 26515 26525 26515 26520 19569
159 20210907 1138 26525 26535 26515 26515 26210
160 20210907 1139 26510 26515 26505 26505 8388
161 20210907 1140 26505 26505 26485 26490 86311
162 20210907 1141 26490 26495 26475 26485 78010
163 20210907 1142 26485 26485 26440 26450 173530
164 20210907 1143 26455 26470 26450 26460 34865
165 20210907 1144 26465 26485 26465 26485 73880
166 20210907 1145 26480 26480 26465 26470 22007
167 20210907 1146 26470 26475 26460 26460 20031
168 20210907 1147 26460 26475 26460 26465 10357
169 20210907 1148 26460 26470 26455 26455 28669
170 20210907 1149 26460 26465 26450 26455 23455
171 20210907 1150 26450 26475 26450 26475 14416
172 20210907 1151 26475 26490 26470 26485 32425
173 20210907 1152 26485 26490 26475 26475 18034
174 20210907 1153 26475 26485 26475 26485 6927
175 20210907 1154 26490 26495 26485 26490 13780
176 20210907 1155 26490 26490 26475 26475 11787
177 20210907 1156 26475 26485 26475 26480 8591
178 20210907 1157 26485 26505 26475 26500 20196
179 20210907 1158 26495 26505 26490 26500 30669
180 20210907 1159 26500 26500 26485 26485 7995
181 20210907 1200 26490 26510 26485 26505 8420
182 20210907 1201 26510 26510 26480 26485 12790
183 20210907 1202 26485 26505 26485 26500 4421
184 20210907 1203 26500 26515 26490 26490 11847
185 20210907 1204 26490 26510 26490 26505 15612
186 20210907 1205 26510 26510 26485 26500 16683
187 20210907 1206 26500 26520 26495 26515 16989
188 20210907 1207 26515 26540 26510 26540 62228
189 20210907 1208 26540 26555 26535 26550 52440
190 20210907 1209 26555 26555 26535 26535 9640
191 20210907 1210 26535 26545 26530 26545 8742
192 20210907 1211 26550 26570 26545 26570 56402
193 20210907 1212 26570 26570 26550 26560 20345
194 20210907 1213 26550 26550 26535 26535 15207
195 20210907 1214 26535 26545 26530 26530 15749
196 20210907 1215 26530 26535 26520 26525 3930
197 20210907 1216 26525 26540 26520 26525 13822
198 20210907 1217 26525 26530 26520 26525 8243
199 20210907 1218 26525 26530 26500 26505 20355
200 20210907 1219 26505 26520 26500 26520 6657
201 20210907 1220 26515 26520 26510 26515 12436
202 20210907 1221 26515 26515 26505 26515 2532
203 20210907 1222 26515 26520 26505 26505 4489
204 20210907 1223 26505 26520 26500 26505 1753
205 20210907 1224 26500 26520 26500 26500 26138
206 20210907 1225 26500 26505 26495 26505 6166
207 20210907 1226 26500 26510 26495 26495 22481
208 20210907 1227 26495 26495 26465 26465 48970
209 20210907 1228 26465 26470 26460 26470 22253
210 20210907 1229 26475 26480 26470 26480 7433
211 20210907 1230 26485 26490 26475 26490 3102
212 20210907 1231 26485 26505 26480 26495 21374
213 20210907 1232 26490 26495 26480 26485 15522
214 20210907 1233 26485 26495 26485 26495 1235
215 20210907 1234 26490 26515 26490 26510 25439
216 20210907 1235 26510 26520 26510 26515 16762
217 20210907 1236 26510 26510 26495 26510 13966
218 20210907 1237 26505 26510 26500 26505 24260
219 20210907 1238 26510 26520 26510 26510 4564
220 20210907 1239 26515 26515 26505 26505 6797
221 20210907 1240 26510 26515 26495 26495 5488
222 20210907 1241 26505 26505 26480 26485 11645
223 20210907 1242 26485 26490 26475 26480 12330
224 20210907 1243 26480 26480 26465 26480 15964
225 20210907 1244 26480 26485 26475 26480 1174
226 20210907 1245 26480 26480 26475 26475 2939
227 20210907 1246 26475 26475 26450 26455 51059
228 20210907 1247 26455 26460 26445 26455 58657
229 20210907 1248 26460 26470 26455 26460 18198
230 20210907 1249 26455 26460 26445 26450 48638
231 20210907 1250 26450 26450 26440 26450 15265
232 20210907 1251 26450 26465 26450 26460 12885
233 20210907 1252 26465 26465 26410 26415 101245
234 20210907 1253 26415 26415 26380 26385 152229
235 20210907 1254 26385 26405 26380 26400 38719
236 20210907 1255 26400 26400 26385 26395 20430
237 20210907 1256 26395 26400 26370 26380 80869
238 20210907 1257 26380 26400 26380 26395 14457
239 20210907 1258 26400 26405 26385 26390 47030
240 20210907 1259 26395 26405 26390 26395 20850
241 20210907 1300 26395 26405 26380 26380 106484
242 20210907 1301 26380 26390 26375 26390 13799
243 20210907 1302 26390 26405 26390 26400 12873
244 20210907 1303 26400 26420 26395 26420 25867
245 20210907 1304 26420 26420 26410 26410 20874
246 20210907 1305 26415 26430 26410 26415 13267
247 20210907 1306 26420 26425 26415 26425 7374
248 20210907 1307 26425 26435 26410 26415 33355
249 20210907 1308 26415 26435 26415 26435 16120
250 20210907 1309 26435 26440 26420 26430 22603
251 20210907 1310 26425 26430 26410 26415 15044
252 20210907 1311 26420 26425 26415 26420 6109
253 20210907 1312 26415 26430 26410 26425 13278
254 20210907 1313 26425 26435 26420 26425 17619
255 20210907 1314 26420 26430 26410 26420 17276
256 20210907 1315 26420 26445 26420 26440 16947
257 20210907 1316 26435 26450 26435 26450 20479
258 20210907 1317 26450 26455 26440 26455 10620
259 20210907 1318 26455 26465 26450 26460 29731
260 20210907 1319 26455 26460 26445 26445 12955
261 20210907 1320 26445 26450 26435 26435 12670
262 20210907 1321 26435 26455 26430 26455 11557
263 20210907 1322 26450 26455 26440 26445 10073
264 20210907 1323 26450 26460 26445 26455 7917
265 20210907 1324 26455 26465 26455 26465 42717
266 20210907 1325 26460 26465 26445 26450 10461
267 20210907 1326 26445 26455 26440 26440 17087
268 20210907 1327 26435 26440 26430 26435 10109
269 20210907 1328 26435 26435 26420 26425 9936
270 20210907 1329 26420 26425 26420 26420 20811
271 20210907 1330 26425 26430 26425 26425 9434
272 20210907 1331 26420 26450 26420 26440 30164
273 20210907 1332 26440 26445 26435 26440 3397
274 20210907 1333 26440 26440 26425 26430 2186
275 20210907 1334 26430 26450 26430 26445 14839
276 20210907 1335 26445 26455 26440 26445 11685
277 20210907 1336 26445 26455 26435 26450 11925
278 20210907 1337 26450 26480 26450 26470 38531
279 20210907 1338 26475 26480 26470 26480 79351
280 20210907 1339 26480 26485 26450 26450 28259
281 20210907 1340 26450 26470 26450 26465 21837
282 20210907 1341 26470 26475 26460 26470 22211
283 20210907 1342 26465 26480 26465 26470 33854
284 20210907 1343 26475 26475 26455 26455 18216
285 20210907 1344 26455 26465 26455 26460 8378
286 20210907 1345 26460 26460 26455 26460 360
287 20210907 1346 26455 26460 26445 26450 29255
288 20210907 1347 26450 26450 26430 26430 24630
289 20210907 1348 26435 26440 26425 26425 25770
290 20210907 1349 26420 26430 26415 26425 14651
291 20210907 1350 26425 26425 26410 26420 15239
292 20210907 1351 26420 26420 26400 26415 49101
293 20210907 1352 26415 26420 26410 26410 93281
294 20210907 1353 26410 26425 26405 26415 23249
295 20210907 1354 26420 26435 26420 26430 16471
296 20210907 1355 26435 26445 26430 26445 45434
297 20210907 1356 26445 26465 26440 26460 60661
298 20210907 1357 26460 26465 26450 26460 24794
299 20210907 1358 26460 26495 26455 26480 55690
300 20210907 1359 26480 26485 26470 26470 10257
301 20210907 1400 26475 26485 26470 26480 28365
302 20210907 1401 26485 26490 26470 26480 15146
303 20210907 1402 26480 26485 26475 26480 22009
304 20210907 1403 26480 26480 26460 26465 40191
305 20210907 1404 26465 26475 26465 26470 2684
306 20210907 1405 26475 26525 26475 26515 189835
307 20210907 1406 26515 26520 26505 26505 13186
308 20210907 1407 26505 26525 26505 26510 50336
309 20210907 1408 26510 26540 26505 26535 55599
310 20210907 1409 26535 26545 26530 26540 65533
311 20210907 1410 26540 26545 26520 26535 17987
312 20210907 1411 26535 26565 26530 26565 57935
313 20210907 1412 26565 26575 26555 26560 48784
314 20210907 1413 26560 26580 26560 26570 101530
315 20210907 1414 26580 26590 26565 26570 44587
316 20210907 1415 26570 26590 26560 26585 52631
317 20210907 1416 26580 26590 26575 26585 40498
318 20210907 1417 26585 26590 26570 26570 27322
319 20210907 1418 26570 26575 26555 26560 17433
320 20210907 1419 26565 26565 26550 26550 41813
321 20210907 1420 26550 26555 26535 26540 31236
322 20210907 1421 26550 26560 26540 26545 38661
323 20210907 1422 26545 26545 26520 26520 62653
324 20210907 1423 26520 26535 26520 26525 28608
325 20210907 1424 26530 26545 26525 26545 27123
326 20210907 1425 26545 26550 26530 26540 25065
327 20210907 1426 26540 26550 26535 26545 16216
328 20210907 1427 26540 26550 26525 26530 21899
329 20210907 1428 26535 26535 26510 26520 26696
330 20210907 1429 26515 26520 26500 26505 26515
331 20210907 1430 26505 26520 26500 26515 44429
332 20210907 1431 26520 26525 26500 26505 9651
333 20210907 1432 26505 26515 26490 26515 24367
334 20210907 1433 26515 26515 26495 26500 9153
335 20210907 1434 26500 26520 26500 26510 47034
336 20210907 1435 26510 26510 26495 26505 9344
337 20210907 1436 26510 26510 26495 26500 13310
338 20210907 1437 26500 26500 26480 26485 49123
339 20210907 1438 26485 26500 26480 26495 5700
340 20210907 1439 26500 26510 26495 26505 19043
341 20210907 1440 26505 26525 26500 26515 34780
342 20210907 1441 26520 26520 26505 26515 12927
343 20210907 1442 26520 26530 26515 26520 29144
344 20210907 1443 26525 26530 26520 26530 16455
345 20210907 1444 26530 26535 26520 26525 29768
346 20210907 1445 26520 26525 26515 26525 14002
347 20210907 1446 26525 26530 26520 26520 24340
348 20210907 1447 26520 26520 26505 26520 15301
349 20210907 1448 26515 26530 26515 26525 6132
350 20210907 1449 26525 26530 26525 26525 10293
351 20210907 1450 26525 26525 26515 26520 10524
352 20210907 1451 26525 26525 26505 26510 8226
353 20210907 1452 26515 26515 26505 26505 1092
354 20210907 1453 26510 26520 26505 26515 2265
355 20210907 1454 26510 26525 26510 26515 10995
356 20210907 1455 26520 26525 26510 26520 14830
357 20210907 1456 26525 26555 26520 26550 109172
358 20210907 1457 26550 26565 26545 26550 42239
359 20210907 1458 26550 26550 26535 26540 28054
360 20210907 1459 26540 26540 26525 26525 8853
361 20210907 1500 26530 26530 26510 26520 9285
362 20210907 1501 26520 26540 26515 26520 20559
363 20210907 1502 26525 26535 26520 26525 32878
364 20210907 1503 26525 26530 26520 26520 11464
365 20210907 1504 26520 26520 26505 26510 26203
366 20210907 1505 26505 26520 26505 26515 10681
367 20210907 1506 26515 26530 26515 26525 19314
368 20210907 1507 26525 26540 26525 26535 23202
369 20210907 1508 26535 26540 26525 26525 10267
370 20210907 1509 26530 26530 26520 26520 21580
371 20210907 1510 26515 26520 26510 26520 5956
372 20210907 1511 26525 26535 26520 26530 24377
373 20210907 1512 26530 26545 26525 26530 41582
374 20210907 1513 26525 26525 26520 26525 9460
375 20210907 1514 26525 26535 26520 26530 57741
376 20210907 1515 26525 26530 26520 26520 7539
377 20210907 1516 26525 26540 26525 26540 26558
378 20210907 1517 26535 26545 26535 26540 24621
379 20210907 1518 26545 26560 26540 26550 112313
380 20210907 1519 26550 26560 26550 26560 43307
381 20210907 1520 26560 26565 26545 26550 47967
382 20210907 1530 26550 26550 26550 26550 177193

382
hts/data/122630_20210908.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210908,0901,26335,26405,26335,26400,434567
20210908,0902,26400,26400,26320,26350,148204
20210908,0903,26345,26355,26325,26340,86296
20210908,0904,26340,26360,26315,26320,84717
20210908,0905,26320,26325,26290,26305,106034
20210908,0906,26305,26350,26290,26345,79013
20210908,0907,26345,26355,26310,26335,46507
20210908,0908,26330,26365,26325,26335,53556
20210908,0909,26330,26335,26310,26315,70647
20210908,0910,26325,26345,26310,26330,45777
20210908,0911,26335,26365,26325,26325,30416
20210908,0912,26330,26340,26315,26330,31199
20210908,0913,26335,26340,26325,26330,17624
20210908,0914,26335,26350,26310,26320,30346
20210908,0915,26325,26325,26300,26310,39918
20210908,0916,26310,26310,26240,26250,282167
20210908,0917,26250,26270,26215,26260,118707
20210908,0918,26255,26255,26225,26230,61978
20210908,0919,26230,26255,26220,26250,45886
20210908,0920,26245,26250,26230,26240,50531
20210908,0921,26235,26245,26215,26245,63684
20210908,0922,26240,26275,26240,26275,98820
20210908,0923,26280,26285,26265,26275,53127
20210908,0924,26270,26270,26255,26255,13634
20210908,0925,26255,26255,26215,26230,52601
20210908,0926,26230,26245,26220,26240,40411
20210908,0927,26245,26255,26215,26225,57888
20210908,0928,26220,26225,26185,26190,213637
20210908,0929,26185,26230,26185,26220,31189
20210908,0930,26220,26230,26205,26225,38875
20210908,0931,26225,26240,26210,26240,29031
20210908,0932,26240,26255,26235,26250,55107
20210908,0933,26245,26245,26225,26245,25716
20210908,0934,26235,26280,26235,26280,66862
20210908,0935,26280,26285,26265,26280,43137
20210908,0936,26275,26330,26270,26310,77526
20210908,0937,26315,26320,26280,26290,30826
20210908,0938,26295,26295,26255,26265,28374
20210908,0939,26260,26275,26250,26265,24664
20210908,0940,26265,26270,26255,26265,16068
20210908,0941,26265,26285,26260,26260,40629
20210908,0942,26260,26285,26255,26285,7282
20210908,0943,26280,26305,26275,26300,24929
20210908,0944,26300,26320,26285,26300,23843
20210908,0945,26300,26315,26300,26315,17109
20210908,0946,26310,26340,26310,26330,92862
20210908,0947,26330,26350,26320,26320,88900
20210908,0948,26330,26340,26295,26300,52242
20210908,0949,26300,26315,26295,26310,19716
20210908,0950,26310,26345,26310,26340,67253
20210908,0951,26340,26410,26340,26405,161593
20210908,0952,26405,26445,26400,26430,88565
20210908,0953,26430,26445,26420,26430,49722
20210908,0954,26430,26470,26425,26460,73545
20210908,0955,26460,26470,26445,26455,107934
20210908,0956,26455,26460,26425,26440,28971
20210908,0957,26440,26450,26420,26420,36365
20210908,0958,26425,26460,26420,26445,64720
20210908,0959,26450,26480,26450,26465,63590
20210908,1000,26465,26495,26460,26470,64143
20210908,1001,26475,26500,26460,26465,47192
20210908,1002,26470,26470,26435,26445,46431
20210908,1003,26445,26455,26430,26440,28692
20210908,1004,26440,26445,26425,26435,14303
20210908,1005,26430,26435,26415,26430,33063
20210908,1006,26430,26435,26410,26430,37125
20210908,1007,26425,26455,26425,26445,14795
20210908,1008,26445,26470,26445,26465,26298
20210908,1009,26470,26470,26430,26435,16993
20210908,1010,26435,26455,26430,26445,9617
20210908,1011,26440,26465,26435,26465,19759
20210908,1012,26460,26485,26460,26470,31350
20210908,1013,26465,26485,26455,26470,26050
20210908,1014,26470,26475,26450,26450,14188
20210908,1015,26455,26515,26455,26515,39284
20210908,1016,26510,26530,26490,26530,63427
20210908,1017,26525,26535,26475,26475,71837
20210908,1018,26480,26485,26465,26470,26627
20210908,1019,26470,26475,26455,26460,16302
20210908,1020,26465,26480,26460,26470,11473
20210908,1021,26465,26480,26460,26470,19497
20210908,1022,26465,26470,26425,26435,66115
20210908,1023,26430,26445,26425,26435,9244
20210908,1024,26430,26465,26425,26445,34556
20210908,1025,26445,26460,26435,26455,10379
20210908,1026,26460,26460,26440,26440,40895
20210908,1027,26445,26470,26445,26460,6332
20210908,1028,26465,26480,26450,26465,14363
20210908,1029,26470,26475,26435,26440,11829
20210908,1030,26440,26450,26435,26440,17495
20210908,1031,26440,26455,26425,26445,24266
20210908,1032,26450,26465,26435,26450,23348
20210908,1033,26455,26455,26425,26435,16508
20210908,1034,26445,26455,26435,26445,3572
20210908,1035,26445,26445,26430,26440,28135
20210908,1036,26435,26440,26415,26420,19594
20210908,1037,26425,26430,26400,26405,54118
20210908,1038,26405,26410,26385,26400,35124
20210908,1039,26400,26410,26400,26405,34267
20210908,1040,26400,26440,26395,26440,40590
20210908,1041,26435,26475,26435,26460,47843
20210908,1042,26460,26465,26435,26435,17513
20210908,1043,26440,26440,26395,26410,61418
20210908,1044,26410,26410,26375,26380,49250
20210908,1045,26380,26395,26375,26380,45439
20210908,1046,26370,26380,26365,26365,36539
20210908,1047,26360,26385,26360,26370,46717
20210908,1048,26365,26370,26340,26345,40803
20210908,1049,26340,26365,26335,26365,48555
20210908,1050,26365,26385,26355,26365,52566
20210908,1051,26360,26370,26355,26370,27794
20210908,1052,26365,26375,26340,26345,22646
20210908,1053,26345,26375,26340,26365,17719
20210908,1054,26360,26395,26360,26380,20771
20210908,1055,26380,26390,26375,26375,11302
20210908,1056,26380,26385,26360,26360,34445
20210908,1057,26370,26380,26365,26380,5079
20210908,1058,26380,26380,26350,26355,15360
20210908,1059,26350,26370,26350,26365,2756
20210908,1100,26375,26380,26360,26365,5876
20210908,1101,26370,26380,26345,26350,21113
20210908,1102,26350,26350,26335,26350,27838
20210908,1103,26345,26360,26335,26335,12858
20210908,1104,26335,26340,26315,26335,43061
20210908,1105,26325,26345,26325,26335,10157
20210908,1106,26330,26340,26325,26335,14952
20210908,1107,26330,26335,26320,26320,9500
20210908,1108,26325,26325,26300,26310,63575
20210908,1109,26310,26310,26280,26290,126226
20210908,1110,26290,26305,26265,26290,74623
20210908,1111,26290,26315,26290,26315,25550
20210908,1112,26315,26325,26290,26290,46697
20210908,1113,26290,26310,26285,26300,8658
20210908,1114,26295,26295,26270,26285,37227
20210908,1115,26280,26295,26275,26280,33839
20210908,1116,26275,26295,26270,26280,38874
20210908,1117,26280,26290,26275,26285,16399
20210908,1118,26290,26305,26285,26290,12838
20210908,1119,26285,26290,26280,26285,12404
20210908,1120,26285,26320,26285,26320,20592
20210908,1121,26320,26320,26300,26315,25300
20210908,1122,26320,26320,26295,26300,21499
20210908,1123,26295,26310,26290,26310,23415
20210908,1124,26300,26300,26290,26290,6370
20210908,1125,26290,26300,26275,26300,32175
20210908,1126,26290,26305,26290,26290,4716
20210908,1127,26295,26315,26290,26310,51935
20210908,1128,26305,26325,26305,26325,15885
20210908,1129,26325,26325,26300,26300,20823
20210908,1130,26300,26310,26295,26310,3808
20210908,1131,26305,26305,26290,26295,12871
20210908,1132,26290,26295,26290,26295,2895
20210908,1133,26295,26295,26250,26270,81102
20210908,1134,26270,26275,26260,26265,20213
20210908,1135,26265,26265,26250,26265,30860
20210908,1136,26265,26265,26245,26260,62519
20210908,1137,26260,26265,26245,26255,29023
20210908,1138,26255,26280,26250,26275,20392
20210908,1139,26275,26285,26270,26275,21012
20210908,1140,26280,26295,26275,26285,25461
20210908,1141,26285,26285,26265,26265,16508
20210908,1142,26265,26275,26260,26275,10167
20210908,1143,26270,26295,26270,26290,16106
20210908,1144,26295,26300,26285,26295,7784
20210908,1145,26290,26295,26280,26290,9315
20210908,1146,26290,26310,26290,26300,22265
20210908,1147,26300,26305,26290,26305,18578
20210908,1148,26305,26305,26290,26290,25556
20210908,1149,26290,26310,26285,26305,15960
20210908,1150,26305,26305,26295,26295,18366
20210908,1151,26300,26325,26295,26320,50662
20210908,1152,26320,26325,26305,26320,13139
20210908,1153,26320,26340,26320,26325,31459
20210908,1154,26325,26325,26305,26315,10200
20210908,1155,26320,26325,26310,26310,8834
20210908,1156,26315,26320,26305,26315,9790
20210908,1157,26310,26310,26295,26300,31149
20210908,1158,26300,26300,26290,26295,6975
20210908,1159,26295,26300,26285,26285,58819
20210908,1200,26285,26285,26275,26280,24556
20210908,1201,26275,26300,26275,26290,7063
20210908,1202,26295,26315,26290,26310,15905
20210908,1203,26310,26320,26300,26310,7467
20210908,1204,26310,26310,26290,26300,17122
20210908,1205,26290,26290,26275,26280,29833
20210908,1206,26280,26285,26270,26285,35666
20210908,1207,26285,26285,26265,26270,21575
20210908,1208,26270,26295,26265,26290,14984
20210908,1209,26285,26300,26285,26300,4395
20210908,1210,26300,26305,26290,26300,23178
20210908,1211,26300,26300,26280,26285,24810
20210908,1212,26285,26290,26280,26290,13710
20210908,1213,26290,26295,26270,26270,30787
20210908,1214,26270,26275,26260,26275,10558
20210908,1215,26275,26285,26275,26275,3048
20210908,1216,26275,26295,26275,26295,29129
20210908,1217,26290,26290,26280,26285,8717
20210908,1218,26285,26300,26280,26290,17295
20210908,1219,26290,26305,26280,26305,20816
20210908,1220,26300,26305,26290,26295,15361
20210908,1221,26295,26300,26275,26280,15564
20210908,1222,26280,26285,26270,26285,20624
20210908,1223,26285,26290,26275,26280,4192
20210908,1224,26280,26280,26260,26260,36327
20210908,1225,26260,26265,26235,26240,88096
20210908,1226,26235,26255,26235,26250,23645
20210908,1227,26245,26250,26235,26235,22160
20210908,1228,26235,26235,26210,26215,71471
20210908,1229,26215,26215,26190,26200,171651
20210908,1230,26205,26205,26190,26195,20370
20210908,1231,26195,26195,26140,26140,247043
20210908,1232,26140,26155,26140,26140,80216
20210908,1233,26145,26160,26140,26150,66421
20210908,1234,26150,26150,26135,26140,90754
20210908,1235,26140,26140,26105,26130,167866
20210908,1236,26130,26145,26120,26145,62141
20210908,1237,26145,26150,26130,26130,53646
20210908,1238,26130,26135,26085,26100,153685
20210908,1239,26100,26100,26055,26085,135390
20210908,1240,26090,26090,26065,26070,71769
20210908,1241,26065,26095,26060,26085,36969
20210908,1242,26085,26095,26080,26090,13761
20210908,1243,26095,26125,26095,26100,53705
20210908,1244,26110,26115,26085,26090,35572
20210908,1245,26090,26100,26085,26095,36856
20210908,1246,26090,26095,26065,26085,35556
20210908,1247,26080,26105,26080,26100,23063
20210908,1248,26100,26115,26090,26115,25504
20210908,1249,26115,26125,26110,26110,25674
20210908,1250,26115,26115,26100,26115,22803
20210908,1251,26105,26110,26100,26105,8769
20210908,1252,26100,26105,26095,26100,82729
20210908,1253,26100,26110,26095,26110,43699
20210908,1254,26105,26105,26095,26100,13490
20210908,1255,26100,26110,26095,26095,25240
20210908,1256,26100,26110,26095,26100,22088
20210908,1257,26100,26100,26085,26095,55974
20210908,1258,26090,26100,26080,26080,39324
20210908,1259,26080,26090,26070,26080,58265
20210908,1300,26085,26095,26085,26095,30355
20210908,1301,26095,26095,26085,26085,12927
20210908,1302,26085,26085,26060,26065,66159
20210908,1303,26065,26065,26050,26060,80977
20210908,1304,26060,26065,26050,26065,48570
20210908,1305,26065,26080,26055,26070,67482
20210908,1306,26075,26105,26070,26100,57877
20210908,1307,26100,26100,26075,26080,48858
20210908,1308,26080,26085,26070,26075,11345
20210908,1309,26080,26080,26065,26065,26039
20210908,1310,26070,26080,26060,26060,37741
20210908,1311,26060,26065,26045,26055,25422
20210908,1312,26055,26055,26010,26015,124458
20210908,1313,26015,26055,26015,26045,45931
20210908,1314,26045,26070,26045,26055,30855
20210908,1315,26065,26070,26060,26070,46600
20210908,1316,26070,26080,26065,26080,23352
20210908,1317,26080,26105,26080,26100,37039
20210908,1318,26100,26100,26085,26095,15228
20210908,1319,26095,26105,26090,26095,28123
20210908,1320,26095,26095,26070,26075,21613
20210908,1321,26075,26090,26070,26085,15284
20210908,1322,26085,26120,26080,26110,52794
20210908,1323,26105,26140,26100,26135,49670
20210908,1324,26140,26150,26125,26140,32001
20210908,1325,26145,26145,26120,26130,42099
20210908,1326,26135,26135,26110,26125,52401
20210908,1327,26120,26130,26115,26125,22643
20210908,1328,26130,26135,26105,26110,20338
20210908,1329,26100,26110,26095,26100,15799
20210908,1330,26100,26105,26090,26100,12092
20210908,1331,26105,26120,26100,26120,5042
20210908,1332,26115,26125,26105,26110,10281
20210908,1333,26110,26120,26100,26115,8593
20210908,1334,26110,26120,26110,26120,10945
20210908,1335,26125,26135,26105,26115,13209
20210908,1336,26120,26145,26115,26135,34309
20210908,1337,26135,26140,26120,26125,17220
20210908,1338,26120,26125,26115,26120,5077
20210908,1339,26120,26120,26105,26120,13238
20210908,1340,26125,26125,26105,26115,6320
20210908,1341,26115,26115,26085,26095,48488
20210908,1342,26090,26105,26090,26105,2471
20210908,1343,26105,26115,26095,26100,3949
20210908,1344,26095,26095,26075,26080,15464
20210908,1345,26080,26090,26070,26085,40166
20210908,1346,26085,26090,26075,26080,20315
20210908,1347,26080,26105,26080,26100,38200
20210908,1348,26100,26100,26090,26100,4672
20210908,1349,26105,26115,26105,26115,32975
20210908,1350,26110,26115,26105,26110,5529
20210908,1351,26115,26135,26105,26130,36015
20210908,1352,26135,26135,26095,26100,36637
20210908,1353,26100,26120,26100,26120,7551
20210908,1354,26120,26130,26115,26130,9462
20210908,1355,26130,26135,26120,26130,12392
20210908,1356,26135,26150,26135,26140,27814
20210908,1357,26140,26150,26125,26130,32335
20210908,1358,26130,26140,26125,26125,19915
20210908,1359,26130,26135,26125,26135,2113
20210908,1400,26135,26145,26130,26135,10437
20210908,1401,26135,26155,26135,26155,53211
20210908,1402,26155,26160,26130,26130,48087
20210908,1403,26130,26140,26120,26130,12091
20210908,1404,26130,26130,26110,26120,29861
20210908,1405,26120,26135,26115,26125,52102
20210908,1406,26120,26125,26110,26110,10595
20210908,1407,26120,26135,26120,26130,7626
20210908,1408,26130,26130,26115,26120,18610
20210908,1409,26120,26125,26100,26105,22681
20210908,1410,26105,26115,26090,26095,23674
20210908,1411,26095,26110,26090,26100,6303
20210908,1412,26105,26115,26095,26100,4879
20210908,1413,26100,26100,26085,26090,33541
20210908,1414,26095,26095,26055,26060,42450
20210908,1415,26060,26070,26025,26040,121228
20210908,1416,26040,26070,26035,26060,56188
20210908,1417,26060,26080,26055,26080,31075
20210908,1418,26075,26100,26070,26095,51800
20210908,1419,26090,26090,26075,26080,8770
20210908,1420,26080,26095,26075,26085,2265
20210908,1421,26090,26095,26085,26090,7524
20210908,1422,26090,26090,26080,26085,13497
20210908,1423,26080,26115,26080,26105,32795
20210908,1424,26105,26110,26100,26105,18921
20210908,1425,26110,26120,26100,26110,20376
20210908,1426,26110,26145,26105,26130,81671
20210908,1427,26135,26135,26115,26115,21493
20210908,1428,26120,26130,26120,26130,12905
20210908,1429,26130,26130,26120,26125,14087
20210908,1430,26130,26145,26125,26135,42605
20210908,1431,26135,26150,26130,26130,41122
20210908,1432,26130,26130,26115,26120,12862
20210908,1433,26120,26130,26115,26120,26140
20210908,1434,26120,26135,26115,26120,18080
20210908,1435,26115,26125,26110,26115,6756
20210908,1436,26115,26120,26115,26120,4567
20210908,1437,26120,26125,26115,26120,5239
20210908,1438,26115,26125,26115,26115,12162
20210908,1439,26120,26135,26115,26130,22915
20210908,1440,26130,26130,26120,26130,11775
20210908,1441,26130,26140,26125,26135,13194
20210908,1442,26135,26135,26125,26125,8038
20210908,1443,26125,26125,26105,26105,23168
20210908,1444,26105,26125,26100,26120,11649
20210908,1445,26120,26135,26115,26135,5672
20210908,1446,26135,26135,26115,26125,13580
20210908,1447,26125,26140,26125,26135,16528
20210908,1448,26135,26135,26125,26125,10972
20210908,1449,26130,26130,26110,26115,10206
20210908,1450,26115,26115,26110,26115,18154
20210908,1451,26115,26130,26110,26130,19603
20210908,1452,26125,26135,26120,26135,20418
20210908,1453,26130,26155,26130,26155,167745
20210908,1454,26155,26160,26145,26145,39225
20210908,1455,26150,26160,26140,26140,27041
20210908,1456,26145,26150,26140,26140,8941
20210908,1457,26140,26150,26135,26145,4918
20210908,1458,26145,26150,26145,26150,11443
20210908,1459,26150,26155,26135,26140,24229
20210908,1500,26140,26145,26135,26145,7271
20210908,1501,26140,26145,26125,26125,17500
20210908,1502,26120,26125,26085,26090,60261
20210908,1503,26090,26095,26070,26075,22318
20210908,1504,26080,26085,26070,26080,37934
20210908,1505,26075,26090,26075,26075,9385
20210908,1506,26075,26080,26065,26075,8689
20210908,1507,26075,26080,26065,26070,15530
20210908,1508,26070,26070,26045,26060,35474
20210908,1509,26055,26060,26045,26060,21468
20210908,1510,26060,26070,26050,26065,12064
20210908,1511,26060,26065,26050,26060,14930
20210908,1512,26055,26070,26050,26060,16992
20210908,1513,26055,26080,26055,26070,46420
20210908,1514,26070,26075,26060,26065,15928
20210908,1515,26065,26080,26065,26075,14395
20210908,1516,26075,26080,26070,26075,19685
20210908,1517,26070,26080,26070,26070,42850
20210908,1518,26070,26080,26065,26080,45433
20210908,1519,26075,26095,26070,26090,59624
20210908,1520,26085,26100,26070,26085,70213
20210908,1530,26095,26095,26095,26095,226719
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210908 0901 26335 26405 26335 26400 434567
3 20210908 0902 26400 26400 26320 26350 148204
4 20210908 0903 26345 26355 26325 26340 86296
5 20210908 0904 26340 26360 26315 26320 84717
6 20210908 0905 26320 26325 26290 26305 106034
7 20210908 0906 26305 26350 26290 26345 79013
8 20210908 0907 26345 26355 26310 26335 46507
9 20210908 0908 26330 26365 26325 26335 53556
10 20210908 0909 26330 26335 26310 26315 70647
11 20210908 0910 26325 26345 26310 26330 45777
12 20210908 0911 26335 26365 26325 26325 30416
13 20210908 0912 26330 26340 26315 26330 31199
14 20210908 0913 26335 26340 26325 26330 17624
15 20210908 0914 26335 26350 26310 26320 30346
16 20210908 0915 26325 26325 26300 26310 39918
17 20210908 0916 26310 26310 26240 26250 282167
18 20210908 0917 26250 26270 26215 26260 118707
19 20210908 0918 26255 26255 26225 26230 61978
20 20210908 0919 26230 26255 26220 26250 45886
21 20210908 0920 26245 26250 26230 26240 50531
22 20210908 0921 26235 26245 26215 26245 63684
23 20210908 0922 26240 26275 26240 26275 98820
24 20210908 0923 26280 26285 26265 26275 53127
25 20210908 0924 26270 26270 26255 26255 13634
26 20210908 0925 26255 26255 26215 26230 52601
27 20210908 0926 26230 26245 26220 26240 40411
28 20210908 0927 26245 26255 26215 26225 57888
29 20210908 0928 26220 26225 26185 26190 213637
30 20210908 0929 26185 26230 26185 26220 31189
31 20210908 0930 26220 26230 26205 26225 38875
32 20210908 0931 26225 26240 26210 26240 29031
33 20210908 0932 26240 26255 26235 26250 55107
34 20210908 0933 26245 26245 26225 26245 25716
35 20210908 0934 26235 26280 26235 26280 66862
36 20210908 0935 26280 26285 26265 26280 43137
37 20210908 0936 26275 26330 26270 26310 77526
38 20210908 0937 26315 26320 26280 26290 30826
39 20210908 0938 26295 26295 26255 26265 28374
40 20210908 0939 26260 26275 26250 26265 24664
41 20210908 0940 26265 26270 26255 26265 16068
42 20210908 0941 26265 26285 26260 26260 40629
43 20210908 0942 26260 26285 26255 26285 7282
44 20210908 0943 26280 26305 26275 26300 24929
45 20210908 0944 26300 26320 26285 26300 23843
46 20210908 0945 26300 26315 26300 26315 17109
47 20210908 0946 26310 26340 26310 26330 92862
48 20210908 0947 26330 26350 26320 26320 88900
49 20210908 0948 26330 26340 26295 26300 52242
50 20210908 0949 26300 26315 26295 26310 19716
51 20210908 0950 26310 26345 26310 26340 67253
52 20210908 0951 26340 26410 26340 26405 161593
53 20210908 0952 26405 26445 26400 26430 88565
54 20210908 0953 26430 26445 26420 26430 49722
55 20210908 0954 26430 26470 26425 26460 73545
56 20210908 0955 26460 26470 26445 26455 107934
57 20210908 0956 26455 26460 26425 26440 28971
58 20210908 0957 26440 26450 26420 26420 36365
59 20210908 0958 26425 26460 26420 26445 64720
60 20210908 0959 26450 26480 26450 26465 63590
61 20210908 1000 26465 26495 26460 26470 64143
62 20210908 1001 26475 26500 26460 26465 47192
63 20210908 1002 26470 26470 26435 26445 46431
64 20210908 1003 26445 26455 26430 26440 28692
65 20210908 1004 26440 26445 26425 26435 14303
66 20210908 1005 26430 26435 26415 26430 33063
67 20210908 1006 26430 26435 26410 26430 37125
68 20210908 1007 26425 26455 26425 26445 14795
69 20210908 1008 26445 26470 26445 26465 26298
70 20210908 1009 26470 26470 26430 26435 16993
71 20210908 1010 26435 26455 26430 26445 9617
72 20210908 1011 26440 26465 26435 26465 19759
73 20210908 1012 26460 26485 26460 26470 31350
74 20210908 1013 26465 26485 26455 26470 26050
75 20210908 1014 26470 26475 26450 26450 14188
76 20210908 1015 26455 26515 26455 26515 39284
77 20210908 1016 26510 26530 26490 26530 63427
78 20210908 1017 26525 26535 26475 26475 71837
79 20210908 1018 26480 26485 26465 26470 26627
80 20210908 1019 26470 26475 26455 26460 16302
81 20210908 1020 26465 26480 26460 26470 11473
82 20210908 1021 26465 26480 26460 26470 19497
83 20210908 1022 26465 26470 26425 26435 66115
84 20210908 1023 26430 26445 26425 26435 9244
85 20210908 1024 26430 26465 26425 26445 34556
86 20210908 1025 26445 26460 26435 26455 10379
87 20210908 1026 26460 26460 26440 26440 40895
88 20210908 1027 26445 26470 26445 26460 6332
89 20210908 1028 26465 26480 26450 26465 14363
90 20210908 1029 26470 26475 26435 26440 11829
91 20210908 1030 26440 26450 26435 26440 17495
92 20210908 1031 26440 26455 26425 26445 24266
93 20210908 1032 26450 26465 26435 26450 23348
94 20210908 1033 26455 26455 26425 26435 16508
95 20210908 1034 26445 26455 26435 26445 3572
96 20210908 1035 26445 26445 26430 26440 28135
97 20210908 1036 26435 26440 26415 26420 19594
98 20210908 1037 26425 26430 26400 26405 54118
99 20210908 1038 26405 26410 26385 26400 35124
100 20210908 1039 26400 26410 26400 26405 34267
101 20210908 1040 26400 26440 26395 26440 40590
102 20210908 1041 26435 26475 26435 26460 47843
103 20210908 1042 26460 26465 26435 26435 17513
104 20210908 1043 26440 26440 26395 26410 61418
105 20210908 1044 26410 26410 26375 26380 49250
106 20210908 1045 26380 26395 26375 26380 45439
107 20210908 1046 26370 26380 26365 26365 36539
108 20210908 1047 26360 26385 26360 26370 46717
109 20210908 1048 26365 26370 26340 26345 40803
110 20210908 1049 26340 26365 26335 26365 48555
111 20210908 1050 26365 26385 26355 26365 52566
112 20210908 1051 26360 26370 26355 26370 27794
113 20210908 1052 26365 26375 26340 26345 22646
114 20210908 1053 26345 26375 26340 26365 17719
115 20210908 1054 26360 26395 26360 26380 20771
116 20210908 1055 26380 26390 26375 26375 11302
117 20210908 1056 26380 26385 26360 26360 34445
118 20210908 1057 26370 26380 26365 26380 5079
119 20210908 1058 26380 26380 26350 26355 15360
120 20210908 1059 26350 26370 26350 26365 2756
121 20210908 1100 26375 26380 26360 26365 5876
122 20210908 1101 26370 26380 26345 26350 21113
123 20210908 1102 26350 26350 26335 26350 27838
124 20210908 1103 26345 26360 26335 26335 12858
125 20210908 1104 26335 26340 26315 26335 43061
126 20210908 1105 26325 26345 26325 26335 10157
127 20210908 1106 26330 26340 26325 26335 14952
128 20210908 1107 26330 26335 26320 26320 9500
129 20210908 1108 26325 26325 26300 26310 63575
130 20210908 1109 26310 26310 26280 26290 126226
131 20210908 1110 26290 26305 26265 26290 74623
132 20210908 1111 26290 26315 26290 26315 25550
133 20210908 1112 26315 26325 26290 26290 46697
134 20210908 1113 26290 26310 26285 26300 8658
135 20210908 1114 26295 26295 26270 26285 37227
136 20210908 1115 26280 26295 26275 26280 33839
137 20210908 1116 26275 26295 26270 26280 38874
138 20210908 1117 26280 26290 26275 26285 16399
139 20210908 1118 26290 26305 26285 26290 12838
140 20210908 1119 26285 26290 26280 26285 12404
141 20210908 1120 26285 26320 26285 26320 20592
142 20210908 1121 26320 26320 26300 26315 25300
143 20210908 1122 26320 26320 26295 26300 21499
144 20210908 1123 26295 26310 26290 26310 23415
145 20210908 1124 26300 26300 26290 26290 6370
146 20210908 1125 26290 26300 26275 26300 32175
147 20210908 1126 26290 26305 26290 26290 4716
148 20210908 1127 26295 26315 26290 26310 51935
149 20210908 1128 26305 26325 26305 26325 15885
150 20210908 1129 26325 26325 26300 26300 20823
151 20210908 1130 26300 26310 26295 26310 3808
152 20210908 1131 26305 26305 26290 26295 12871
153 20210908 1132 26290 26295 26290 26295 2895
154 20210908 1133 26295 26295 26250 26270 81102
155 20210908 1134 26270 26275 26260 26265 20213
156 20210908 1135 26265 26265 26250 26265 30860
157 20210908 1136 26265 26265 26245 26260 62519
158 20210908 1137 26260 26265 26245 26255 29023
159 20210908 1138 26255 26280 26250 26275 20392
160 20210908 1139 26275 26285 26270 26275 21012
161 20210908 1140 26280 26295 26275 26285 25461
162 20210908 1141 26285 26285 26265 26265 16508
163 20210908 1142 26265 26275 26260 26275 10167
164 20210908 1143 26270 26295 26270 26290 16106
165 20210908 1144 26295 26300 26285 26295 7784
166 20210908 1145 26290 26295 26280 26290 9315
167 20210908 1146 26290 26310 26290 26300 22265
168 20210908 1147 26300 26305 26290 26305 18578
169 20210908 1148 26305 26305 26290 26290 25556
170 20210908 1149 26290 26310 26285 26305 15960
171 20210908 1150 26305 26305 26295 26295 18366
172 20210908 1151 26300 26325 26295 26320 50662
173 20210908 1152 26320 26325 26305 26320 13139
174 20210908 1153 26320 26340 26320 26325 31459
175 20210908 1154 26325 26325 26305 26315 10200
176 20210908 1155 26320 26325 26310 26310 8834
177 20210908 1156 26315 26320 26305 26315 9790
178 20210908 1157 26310 26310 26295 26300 31149
179 20210908 1158 26300 26300 26290 26295 6975
180 20210908 1159 26295 26300 26285 26285 58819
181 20210908 1200 26285 26285 26275 26280 24556
182 20210908 1201 26275 26300 26275 26290 7063
183 20210908 1202 26295 26315 26290 26310 15905
184 20210908 1203 26310 26320 26300 26310 7467
185 20210908 1204 26310 26310 26290 26300 17122
186 20210908 1205 26290 26290 26275 26280 29833
187 20210908 1206 26280 26285 26270 26285 35666
188 20210908 1207 26285 26285 26265 26270 21575
189 20210908 1208 26270 26295 26265 26290 14984
190 20210908 1209 26285 26300 26285 26300 4395
191 20210908 1210 26300 26305 26290 26300 23178
192 20210908 1211 26300 26300 26280 26285 24810
193 20210908 1212 26285 26290 26280 26290 13710
194 20210908 1213 26290 26295 26270 26270 30787
195 20210908 1214 26270 26275 26260 26275 10558
196 20210908 1215 26275 26285 26275 26275 3048
197 20210908 1216 26275 26295 26275 26295 29129
198 20210908 1217 26290 26290 26280 26285 8717
199 20210908 1218 26285 26300 26280 26290 17295
200 20210908 1219 26290 26305 26280 26305 20816
201 20210908 1220 26300 26305 26290 26295 15361
202 20210908 1221 26295 26300 26275 26280 15564
203 20210908 1222 26280 26285 26270 26285 20624
204 20210908 1223 26285 26290 26275 26280 4192
205 20210908 1224 26280 26280 26260 26260 36327
206 20210908 1225 26260 26265 26235 26240 88096
207 20210908 1226 26235 26255 26235 26250 23645
208 20210908 1227 26245 26250 26235 26235 22160
209 20210908 1228 26235 26235 26210 26215 71471
210 20210908 1229 26215 26215 26190 26200 171651
211 20210908 1230 26205 26205 26190 26195 20370
212 20210908 1231 26195 26195 26140 26140 247043
213 20210908 1232 26140 26155 26140 26140 80216
214 20210908 1233 26145 26160 26140 26150 66421
215 20210908 1234 26150 26150 26135 26140 90754
216 20210908 1235 26140 26140 26105 26130 167866
217 20210908 1236 26130 26145 26120 26145 62141
218 20210908 1237 26145 26150 26130 26130 53646
219 20210908 1238 26130 26135 26085 26100 153685
220 20210908 1239 26100 26100 26055 26085 135390
221 20210908 1240 26090 26090 26065 26070 71769
222 20210908 1241 26065 26095 26060 26085 36969
223 20210908 1242 26085 26095 26080 26090 13761
224 20210908 1243 26095 26125 26095 26100 53705
225 20210908 1244 26110 26115 26085 26090 35572
226 20210908 1245 26090 26100 26085 26095 36856
227 20210908 1246 26090 26095 26065 26085 35556
228 20210908 1247 26080 26105 26080 26100 23063
229 20210908 1248 26100 26115 26090 26115 25504
230 20210908 1249 26115 26125 26110 26110 25674
231 20210908 1250 26115 26115 26100 26115 22803
232 20210908 1251 26105 26110 26100 26105 8769
233 20210908 1252 26100 26105 26095 26100 82729
234 20210908 1253 26100 26110 26095 26110 43699
235 20210908 1254 26105 26105 26095 26100 13490
236 20210908 1255 26100 26110 26095 26095 25240
237 20210908 1256 26100 26110 26095 26100 22088
238 20210908 1257 26100 26100 26085 26095 55974
239 20210908 1258 26090 26100 26080 26080 39324
240 20210908 1259 26080 26090 26070 26080 58265
241 20210908 1300 26085 26095 26085 26095 30355
242 20210908 1301 26095 26095 26085 26085 12927
243 20210908 1302 26085 26085 26060 26065 66159
244 20210908 1303 26065 26065 26050 26060 80977
245 20210908 1304 26060 26065 26050 26065 48570
246 20210908 1305 26065 26080 26055 26070 67482
247 20210908 1306 26075 26105 26070 26100 57877
248 20210908 1307 26100 26100 26075 26080 48858
249 20210908 1308 26080 26085 26070 26075 11345
250 20210908 1309 26080 26080 26065 26065 26039
251 20210908 1310 26070 26080 26060 26060 37741
252 20210908 1311 26060 26065 26045 26055 25422
253 20210908 1312 26055 26055 26010 26015 124458
254 20210908 1313 26015 26055 26015 26045 45931
255 20210908 1314 26045 26070 26045 26055 30855
256 20210908 1315 26065 26070 26060 26070 46600
257 20210908 1316 26070 26080 26065 26080 23352
258 20210908 1317 26080 26105 26080 26100 37039
259 20210908 1318 26100 26100 26085 26095 15228
260 20210908 1319 26095 26105 26090 26095 28123
261 20210908 1320 26095 26095 26070 26075 21613
262 20210908 1321 26075 26090 26070 26085 15284
263 20210908 1322 26085 26120 26080 26110 52794
264 20210908 1323 26105 26140 26100 26135 49670
265 20210908 1324 26140 26150 26125 26140 32001
266 20210908 1325 26145 26145 26120 26130 42099
267 20210908 1326 26135 26135 26110 26125 52401
268 20210908 1327 26120 26130 26115 26125 22643
269 20210908 1328 26130 26135 26105 26110 20338
270 20210908 1329 26100 26110 26095 26100 15799
271 20210908 1330 26100 26105 26090 26100 12092
272 20210908 1331 26105 26120 26100 26120 5042
273 20210908 1332 26115 26125 26105 26110 10281
274 20210908 1333 26110 26120 26100 26115 8593
275 20210908 1334 26110 26120 26110 26120 10945
276 20210908 1335 26125 26135 26105 26115 13209
277 20210908 1336 26120 26145 26115 26135 34309
278 20210908 1337 26135 26140 26120 26125 17220
279 20210908 1338 26120 26125 26115 26120 5077
280 20210908 1339 26120 26120 26105 26120 13238
281 20210908 1340 26125 26125 26105 26115 6320
282 20210908 1341 26115 26115 26085 26095 48488
283 20210908 1342 26090 26105 26090 26105 2471
284 20210908 1343 26105 26115 26095 26100 3949
285 20210908 1344 26095 26095 26075 26080 15464
286 20210908 1345 26080 26090 26070 26085 40166
287 20210908 1346 26085 26090 26075 26080 20315
288 20210908 1347 26080 26105 26080 26100 38200
289 20210908 1348 26100 26100 26090 26100 4672
290 20210908 1349 26105 26115 26105 26115 32975
291 20210908 1350 26110 26115 26105 26110 5529
292 20210908 1351 26115 26135 26105 26130 36015
293 20210908 1352 26135 26135 26095 26100 36637
294 20210908 1353 26100 26120 26100 26120 7551
295 20210908 1354 26120 26130 26115 26130 9462
296 20210908 1355 26130 26135 26120 26130 12392
297 20210908 1356 26135 26150 26135 26140 27814
298 20210908 1357 26140 26150 26125 26130 32335
299 20210908 1358 26130 26140 26125 26125 19915
300 20210908 1359 26130 26135 26125 26135 2113
301 20210908 1400 26135 26145 26130 26135 10437
302 20210908 1401 26135 26155 26135 26155 53211
303 20210908 1402 26155 26160 26130 26130 48087
304 20210908 1403 26130 26140 26120 26130 12091
305 20210908 1404 26130 26130 26110 26120 29861
306 20210908 1405 26120 26135 26115 26125 52102
307 20210908 1406 26120 26125 26110 26110 10595
308 20210908 1407 26120 26135 26120 26130 7626
309 20210908 1408 26130 26130 26115 26120 18610
310 20210908 1409 26120 26125 26100 26105 22681
311 20210908 1410 26105 26115 26090 26095 23674
312 20210908 1411 26095 26110 26090 26100 6303
313 20210908 1412 26105 26115 26095 26100 4879
314 20210908 1413 26100 26100 26085 26090 33541
315 20210908 1414 26095 26095 26055 26060 42450
316 20210908 1415 26060 26070 26025 26040 121228
317 20210908 1416 26040 26070 26035 26060 56188
318 20210908 1417 26060 26080 26055 26080 31075
319 20210908 1418 26075 26100 26070 26095 51800
320 20210908 1419 26090 26090 26075 26080 8770
321 20210908 1420 26080 26095 26075 26085 2265
322 20210908 1421 26090 26095 26085 26090 7524
323 20210908 1422 26090 26090 26080 26085 13497
324 20210908 1423 26080 26115 26080 26105 32795
325 20210908 1424 26105 26110 26100 26105 18921
326 20210908 1425 26110 26120 26100 26110 20376
327 20210908 1426 26110 26145 26105 26130 81671
328 20210908 1427 26135 26135 26115 26115 21493
329 20210908 1428 26120 26130 26120 26130 12905
330 20210908 1429 26130 26130 26120 26125 14087
331 20210908 1430 26130 26145 26125 26135 42605
332 20210908 1431 26135 26150 26130 26130 41122
333 20210908 1432 26130 26130 26115 26120 12862
334 20210908 1433 26120 26130 26115 26120 26140
335 20210908 1434 26120 26135 26115 26120 18080
336 20210908 1435 26115 26125 26110 26115 6756
337 20210908 1436 26115 26120 26115 26120 4567
338 20210908 1437 26120 26125 26115 26120 5239
339 20210908 1438 26115 26125 26115 26115 12162
340 20210908 1439 26120 26135 26115 26130 22915
341 20210908 1440 26130 26130 26120 26130 11775
342 20210908 1441 26130 26140 26125 26135 13194
343 20210908 1442 26135 26135 26125 26125 8038
344 20210908 1443 26125 26125 26105 26105 23168
345 20210908 1444 26105 26125 26100 26120 11649
346 20210908 1445 26120 26135 26115 26135 5672
347 20210908 1446 26135 26135 26115 26125 13580
348 20210908 1447 26125 26140 26125 26135 16528
349 20210908 1448 26135 26135 26125 26125 10972
350 20210908 1449 26130 26130 26110 26115 10206
351 20210908 1450 26115 26115 26110 26115 18154
352 20210908 1451 26115 26130 26110 26130 19603
353 20210908 1452 26125 26135 26120 26135 20418
354 20210908 1453 26130 26155 26130 26155 167745
355 20210908 1454 26155 26160 26145 26145 39225
356 20210908 1455 26150 26160 26140 26140 27041
357 20210908 1456 26145 26150 26140 26140 8941
358 20210908 1457 26140 26150 26135 26145 4918
359 20210908 1458 26145 26150 26145 26150 11443
360 20210908 1459 26150 26155 26135 26140 24229
361 20210908 1500 26140 26145 26135 26145 7271
362 20210908 1501 26140 26145 26125 26125 17500
363 20210908 1502 26120 26125 26085 26090 60261
364 20210908 1503 26090 26095 26070 26075 22318
365 20210908 1504 26080 26085 26070 26080 37934
366 20210908 1505 26075 26090 26075 26075 9385
367 20210908 1506 26075 26080 26065 26075 8689
368 20210908 1507 26075 26080 26065 26070 15530
369 20210908 1508 26070 26070 26045 26060 35474
370 20210908 1509 26055 26060 26045 26060 21468
371 20210908 1510 26060 26070 26050 26065 12064
372 20210908 1511 26060 26065 26050 26060 14930
373 20210908 1512 26055 26070 26050 26060 16992
374 20210908 1513 26055 26080 26055 26070 46420
375 20210908 1514 26070 26075 26060 26065 15928
376 20210908 1515 26065 26080 26065 26075 14395
377 20210908 1516 26075 26080 26070 26075 19685
378 20210908 1517 26070 26080 26070 26070 42850
379 20210908 1518 26070 26080 26065 26080 45433
380 20210908 1519 26075 26095 26070 26090 59624
381 20210908 1520 26085 26100 26070 26085 70213
382 20210908 1530 26095 26095 26095 26095 226719

382
hts/data/122630_20210909.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210909,0901,25800,25870,25800,25835,193361
20210909,0902,25840,25870,25815,25820,123627
20210909,0903,25820,25835,25800,25825,64073
20210909,0904,25820,25850,25805,25830,61846
20210909,0905,25830,25850,25810,25840,31322
20210909,0906,25840,25920,25840,25915,76174
20210909,0907,25915,25935,25875,25885,91003
20210909,0908,25890,25905,25885,25885,51899
20210909,0909,25890,25915,25890,25900,44295
20210909,0910,25900,25905,25875,25895,32298
20210909,0911,25900,25925,25875,25925,46234
20210909,0912,25920,25960,25920,25935,68358
20210909,0913,25935,25955,25935,25945,15159
20210909,0914,25945,25945,25880,25890,86044
20210909,0915,25890,25900,25870,25890,31816
20210909,0916,25890,25895,25865,25875,43081
20210909,0917,25880,25890,25845,25845,32869
20210909,0918,25850,25855,25825,25840,40106
20210909,0919,25835,25870,25825,25860,18008
20210909,0920,25855,25880,25850,25875,20811
20210909,0921,25875,25900,25870,25890,40709
20210909,0922,25890,25890,25860,25860,23013
20210909,0923,25860,25865,25840,25845,19226
20210909,0924,25840,25940,25840,25940,77372
20210909,0925,25945,25955,25880,25885,64914
20210909,0926,25890,25935,25885,25915,31476
20210909,0927,25920,25950,25920,25950,30469
20210909,0928,25950,25990,25930,25975,133172
20210909,0929,25975,25995,25965,25985,45843
20210909,0930,25990,25990,25960,25960,37497
20210909,0931,25965,25985,25940,25955,31511
20210909,0932,25950,25960,25930,25930,13548
20210909,0933,25935,25950,25930,25940,16299
20210909,0934,25945,25975,25935,25965,37268
20210909,0935,25960,25970,25945,25955,21004
20210909,0936,25950,25955,25930,25945,36950
20210909,0937,25945,25970,25935,25940,34716
20210909,0938,25940,25940,25880,25910,75196
20210909,0939,25910,25925,25885,25900,23755
20210909,0940,25900,25905,25870,25890,22867
20210909,0941,25885,25910,25880,25900,14255
20210909,0942,25900,25900,25870,25875,12895
20210909,0943,25880,25880,25850,25855,47788
20210909,0944,25855,25855,25800,25815,128555
20210909,0945,25820,25825,25790,25815,132969
20210909,0946,25815,25850,25805,25840,110243
20210909,0947,25835,25865,25820,25865,35028
20210909,0948,25865,25865,25820,25825,61022
20210909,0949,25825,25845,25815,25835,15997
20210909,0950,25835,25835,25760,25770,100791
20210909,0951,25770,25775,25700,25750,246293
20210909,0952,25745,25770,25730,25755,84907
20210909,0953,25755,25780,25745,25755,42744
20210909,0954,25760,25760,25730,25735,51280
20210909,0955,25740,25745,25725,25730,37867
20210909,0956,25730,25730,25700,25705,124578
20210909,0957,25705,25705,25640,25655,223169
20210909,0958,25650,25665,25630,25645,127471
20210909,0959,25640,25690,25635,25685,148220
20210909,1000,25685,25685,25655,25660,46379
20210909,1001,25665,25670,25630,25630,102575
20210909,1002,25630,25660,25610,25650,58412
20210909,1003,25655,25665,25640,25640,34441
20210909,1004,25635,25660,25630,25640,38463
20210909,1005,25635,25645,25605,25630,93624
20210909,1006,25630,25685,25615,25660,105840
20210909,1007,25655,25665,25635,25655,40288
20210909,1008,25655,25655,25625,25630,26653
20210909,1009,25635,25645,25610,25620,62079
20210909,1010,25630,25640,25610,25615,32254
20210909,1011,25615,25615,25590,25610,105071
20210909,1012,25610,25660,25610,25660,161235
20210909,1013,25660,25685,25655,25680,71940
20210909,1014,25680,25700,25680,25680,46731
20210909,1015,25685,25710,25680,25705,60367
20210909,1016,25705,25705,25660,25675,38412
20210909,1017,25680,25690,25665,25680,40550
20210909,1018,25680,25690,25665,25670,26324
20210909,1019,25670,25710,25665,25700,34276
20210909,1020,25705,25710,25675,25690,25346
20210909,1021,25685,25705,25685,25695,28938
20210909,1022,25700,25700,25655,25670,28877
20210909,1023,25675,25675,25645,25650,36512
20210909,1024,25660,25660,25635,25645,14200
20210909,1025,25650,25655,25640,25640,16292
20210909,1026,25645,25645,25625,25625,21932
20210909,1027,25625,25635,25610,25620,43965
20210909,1028,25620,25650,25620,25645,40671
20210909,1029,25645,25655,25630,25645,9006
20210909,1030,25645,25670,25640,25655,80670
20210909,1031,25655,25670,25635,25650,34493
20210909,1032,25650,25650,25615,25630,28514
20210909,1033,25630,25660,25615,25650,41193
20210909,1034,25655,25685,25650,25675,37757
20210909,1035,25670,25675,25640,25640,30487
20210909,1036,25635,25650,25615,25650,28462
20210909,1037,25645,25660,25630,25640,27552
20210909,1038,25640,25645,25610,25610,67873
20210909,1039,25615,25625,25590,25595,96086
20210909,1040,25595,25595,25575,25585,162921
20210909,1041,25585,25610,25575,25605,104263
20210909,1042,25600,25610,25585,25590,23809
20210909,1043,25590,25615,25585,25605,60591
20210909,1044,25610,25635,25605,25630,56300
20210909,1045,25635,25640,25605,25625,33662
20210909,1046,25630,25635,25610,25610,19935
20210909,1047,25615,25620,25585,25600,37493
20210909,1048,25595,25610,25585,25605,41986
20210909,1049,25610,25615,25600,25605,12859
20210909,1050,25610,25625,25605,25620,13118
20210909,1051,25615,25635,25605,25630,18289
20210909,1052,25625,25675,25625,25665,113092
20210909,1053,25665,25680,25660,25670,56946
20210909,1054,25665,25695,25660,25680,15515
20210909,1055,25680,25680,25655,25655,13220
20210909,1056,25660,25660,25635,25635,26158
20210909,1057,25635,25640,25615,25620,11801
20210909,1058,25620,25635,25615,25625,26027
20210909,1059,25630,25650,25625,25650,34621
20210909,1100,25650,25655,25635,25640,9597
20210909,1101,25640,25675,25635,25675,23827
20210909,1102,25675,25675,25645,25660,10443
20210909,1103,25660,25680,25655,25665,16100
20210909,1104,25670,25675,25645,25655,17508
20210909,1105,25655,25655,25615,25630,45396
20210909,1106,25635,25635,25610,25625,22432
20210909,1107,25620,25635,25615,25630,21844
20210909,1108,25625,25625,25600,25600,54373
20210909,1109,25600,25640,25600,25630,24997
20210909,1110,25630,25635,25615,25625,31079
20210909,1111,25625,25640,25615,25615,36657
20210909,1112,25615,25630,25615,25630,7670
20210909,1113,25630,25635,25620,25625,6581
20210909,1114,25625,25630,25610,25610,38767
20210909,1115,25615,25640,25615,25635,29921
20210909,1116,25640,25645,25625,25630,32068
20210909,1117,25630,25635,25615,25620,8205
20210909,1118,25620,25630,25600,25610,40972
20210909,1119,25605,25625,25605,25620,6569
20210909,1120,25615,25625,25605,25620,19491
20210909,1121,25620,25625,25610,25625,6144
20210909,1122,25625,25625,25605,25610,6832
20210909,1123,25605,25610,25575,25595,113574
20210909,1124,25595,25595,25570,25570,80043
20210909,1125,25570,25575,25540,25575,158815
20210909,1126,25575,25585,25560,25575,30357
20210909,1127,25575,25610,25570,25605,47439
20210909,1128,25605,25630,25605,25620,98966
20210909,1129,25620,25625,25605,25610,14261
20210909,1130,25605,25620,25605,25615,14736
20210909,1131,25615,25620,25605,25610,9413
20210909,1132,25610,25620,25610,25615,6290
20210909,1133,25615,25615,25605,25605,6202
20210909,1134,25605,25610,25595,25600,13725
20210909,1135,25600,25600,25580,25585,28517
20210909,1136,25580,25600,25575,25590,14331
20210909,1137,25585,25595,25580,25590,18347
20210909,1138,25600,25605,25590,25590,17539
20210909,1139,25595,25605,25590,25605,38401
20210909,1140,25610,25620,25605,25605,30661
20210909,1141,25605,25615,25600,25600,14178
20210909,1142,25600,25600,25585,25590,21596
20210909,1143,25585,25595,25585,25595,11233
20210909,1144,25590,25595,25575,25575,49697
20210909,1145,25575,25600,25565,25595,33445
20210909,1146,25585,25590,25525,25535,129776
20210909,1147,25540,25565,25535,25565,31129
20210909,1148,25570,25575,25545,25550,13127
20210909,1149,25555,25560,25550,25555,6262
20210909,1150,25555,25565,25545,25545,15064
20210909,1151,25545,25555,25515,25530,57207
20210909,1152,25525,25540,25505,25505,108906
20210909,1153,25510,25520,25500,25500,62203
20210909,1154,25500,25505,25475,25490,125404
20210909,1155,25495,25495,25475,25480,43938
20210909,1156,25480,25495,25455,25455,87376
20210909,1157,25455,25470,25450,25455,78634
20210909,1158,25455,25470,25450,25460,22241
20210909,1159,25460,25470,25440,25445,54607
20210909,1200,25445,25450,25415,25445,195880
20210909,1201,25440,25445,25420,25435,37403
20210909,1202,25435,25450,25425,25450,60926
20210909,1203,25450,25475,25445,25465,60712
20210909,1204,25465,25475,25455,25465,26367
20210909,1205,25460,25465,25450,25465,22260
20210909,1206,25470,25490,25455,25480,46795
20210909,1207,25480,25490,25475,25480,13994
20210909,1208,25485,25510,25485,25500,44234
20210909,1209,25495,25515,25495,25515,71943
20210909,1210,25515,25515,25495,25500,26693
20210909,1211,25505,25510,25495,25495,26553
20210909,1212,25495,25500,25490,25495,8152
20210909,1213,25495,25500,25470,25475,26983
20210909,1214,25480,25480,25445,25455,65265
20210909,1215,25450,25470,25445,25470,27684
20210909,1216,25470,25470,25445,25470,65323
20210909,1217,25475,25475,25450,25460,10949
20210909,1218,25460,25460,25435,25450,32136
20210909,1219,25450,25455,25445,25445,12390
20210909,1220,25445,25445,25405,25415,68526
20210909,1221,25410,25435,25410,25420,27004
20210909,1222,25420,25420,25395,25405,106492
20210909,1223,25405,25410,25400,25405,31861
20210909,1224,25410,25430,25410,25425,54068
20210909,1225,25425,25445,25420,25435,33764
20210909,1226,25435,25435,25420,25425,25950
20210909,1227,25420,25440,25420,25440,10893
20210909,1228,25435,25470,25435,25470,74451
20210909,1229,25465,25470,25435,25440,26761
20210909,1230,25435,25435,25420,25430,12925
20210909,1231,25430,25435,25425,25425,12482
20210909,1232,25425,25430,25410,25420,14284
20210909,1233,25430,25440,25415,25420,38937
20210909,1234,25420,25435,25420,25430,11787
20210909,1235,25430,25440,25420,25435,9483
20210909,1236,25430,25435,25420,25430,17078
20210909,1237,25430,25465,25430,25455,28709
20210909,1238,25455,25475,25455,25465,28626
20210909,1239,25470,25485,25460,25470,30132
20210909,1240,25465,25485,25465,25480,17111
20210909,1241,25480,25490,25470,25480,65207
20210909,1242,25480,25480,25460,25460,16841
20210909,1243,25465,25475,25465,25475,23587
20210909,1244,25475,25490,25465,25465,19018
20210909,1245,25465,25470,25455,25465,34852
20210909,1246,25465,25480,25460,25480,21699
20210909,1247,25480,25490,25475,25480,12188
20210909,1248,25480,25480,25455,25460,26006
20210909,1249,25455,25465,25440,25445,54245
20210909,1250,25445,25445,25420,25435,44604
20210909,1251,25435,25450,25425,25450,18785
20210909,1252,25450,25455,25435,25455,9071
20210909,1253,25455,25470,25455,25460,14859
20210909,1254,25465,25465,25445,25455,49241
20210909,1255,25450,25455,25440,25450,18924
20210909,1256,25450,25450,25425,25430,23787
20210909,1257,25430,25440,25425,25440,2727
20210909,1258,25435,25440,25415,25420,28064
20210909,1259,25420,25420,25380,25385,113127
20210909,1300,25380,25405,25380,25405,13302
20210909,1301,25410,25415,25400,25410,6143
20210909,1302,25410,25430,25410,25420,15479
20210909,1303,25420,25425,25410,25410,19733
20210909,1304,25405,25410,25400,25405,14940
20210909,1305,25415,25425,25415,25415,15487
20210909,1306,25415,25425,25410,25420,18146
20210909,1307,25420,25430,25415,25430,27169
20210909,1308,25425,25430,25395,25400,39759
20210909,1309,25400,25400,25360,25370,112939
20210909,1310,25370,25395,25370,25385,24185
20210909,1311,25385,25400,25375,25375,35248
20210909,1312,25375,25385,25365,25385,29926
20210909,1313,25380,25390,25375,25375,260524
20210909,1314,25375,25380,25370,25375,11209
20210909,1315,25375,25380,25355,25360,40298
20210909,1316,25360,25360,25340,25360,243795
20210909,1317,25360,25360,25325,25335,90167
20210909,1318,25330,25350,25325,25340,121208
20210909,1319,25345,25345,25315,25320,55889
20210909,1320,25320,25325,25305,25320,61100
20210909,1321,25320,25345,25320,25335,45546
20210909,1322,25335,25350,25330,25350,36545
20210909,1323,25350,25350,25345,25345,8211
20210909,1324,25345,25355,25330,25335,32222
20210909,1325,25335,25345,25320,25320,30860
20210909,1326,25315,25345,25315,25340,32848
20210909,1327,25340,25355,25340,25350,30579
20210909,1328,25345,25370,25345,25360,60617
20210909,1329,25360,25385,25360,25380,35834
20210909,1330,25380,25380,25350,25350,15770
20210909,1331,25350,25355,25320,25330,34246
20210909,1332,25325,25330,25305,25315,50390
20210909,1333,25315,25330,25305,25325,50668
20210909,1334,25320,25320,25300,25305,32734
20210909,1335,25305,25305,25280,25285,124886
20210909,1336,25285,25295,25280,25295,42588
20210909,1337,25295,25300,25275,25280,52234
20210909,1338,25280,25290,25275,25280,87076
20210909,1339,25280,25300,25275,25295,20573
20210909,1340,25300,25315,25295,25305,33777
20210909,1341,25310,25315,25295,25300,39519
20210909,1342,25300,25305,25280,25285,16792
20210909,1343,25285,25290,25250,25255,107867
20210909,1344,25255,25265,25250,25255,55513
20210909,1345,25260,25270,25250,25270,38746
20210909,1346,25270,25280,25255,25265,45732
20210909,1347,25265,25265,25250,25260,39241
20210909,1348,25260,25290,25255,25275,32590
20210909,1349,25280,25285,25265,25280,21445
20210909,1350,25280,25285,25270,25270,25400
20210909,1351,25270,25270,25250,25250,38995
20210909,1352,25255,25275,25245,25270,34656
20210909,1353,25265,25275,25260,25275,37626
20210909,1354,25275,25290,25270,25285,20300
20210909,1355,25285,25285,25260,25265,27521
20210909,1356,25265,25280,25265,25270,57458
20210909,1357,25270,25275,25265,25275,46594
20210909,1358,25275,25280,25265,25275,11611
20210909,1359,25275,25280,25270,25270,19686
20210909,1400,25275,25295,25275,25290,25269
20210909,1401,25295,25295,25265,25265,34053
20210909,1402,25265,25285,25260,25275,15904
20210909,1403,25275,25300,25275,25295,23446
20210909,1404,25295,25305,25280,25300,34790
20210909,1405,25305,25315,25305,25305,24703
20210909,1406,25305,25305,25275,25290,25600
20210909,1407,25285,25325,25285,25320,28957
20210909,1408,25320,25355,25320,25355,72956
20210909,1409,25355,25360,25315,25325,51695
20210909,1410,25325,25325,25295,25300,71728
20210909,1411,25300,25330,25295,25320,32507
20210909,1412,25325,25330,25285,25300,56815
20210909,1413,25300,25320,25300,25315,15945
20210909,1414,25315,25330,25310,25325,13680
20210909,1415,25315,25345,25315,25335,39209
20210909,1416,25330,25335,25315,25320,15470
20210909,1417,25325,25340,25325,25335,19282
20210909,1418,25335,25370,25335,25370,43997
20210909,1419,25365,25385,25355,25375,118857
20210909,1420,25370,25380,25365,25375,86192
20210909,1421,25380,25400,25350,25355,101240
20210909,1422,25355,25360,25320,25325,46384
20210909,1423,25325,25330,25290,25290,88596
20210909,1424,25285,25290,25255,25270,136464
20210909,1425,25270,25295,25270,25290,35470
20210909,1426,25290,25295,25270,25270,57928
20210909,1427,25280,25285,25265,25280,18262
20210909,1428,25280,25290,25265,25280,64836
20210909,1429,25275,25275,25250,25250,65108
20210909,1430,25255,25260,25220,25235,156998
20210909,1431,25235,25260,25230,25250,76434
20210909,1432,25255,25270,25255,25265,115004
20210909,1433,25270,25270,25250,25255,23824
20210909,1434,25255,25270,25245,25250,28551
20210909,1435,25250,25265,25245,25265,13871
20210909,1436,25265,25295,25265,25280,108299
20210909,1437,25275,25285,25270,25280,40066
20210909,1438,25280,25285,25260,25265,27046
20210909,1439,25265,25275,25255,25270,20631
20210909,1440,25270,25275,25265,25270,9186
20210909,1441,25270,25270,25245,25265,44277
20210909,1442,25265,25275,25255,25260,28546
20210909,1443,25260,25275,25255,25270,2568
20210909,1444,25270,25270,25260,25260,9327
20210909,1445,25270,25270,25260,25270,3098
20210909,1446,25270,25270,25260,25265,14213
20210909,1447,25265,25270,25260,25270,20179
20210909,1448,25270,25280,25265,25265,38934
20210909,1449,25270,25275,25265,25270,10076
20210909,1450,25270,25285,25270,25280,14772
20210909,1451,25280,25285,25265,25270,34143
20210909,1452,25270,25275,25240,25250,61360
20210909,1453,25245,25250,25235,25245,34693
20210909,1454,25245,25260,25240,25250,15841
20210909,1455,25245,25250,25240,25245,11765
20210909,1456,25245,25245,25230,25235,122605
20210909,1457,25235,25235,25200,25205,158449
20210909,1458,25200,25225,25200,25220,41830
20210909,1459,25225,25230,25205,25210,66124
20210909,1500,25210,25220,25210,25215,20541
20210909,1501,25220,25225,25210,25215,47796
20210909,1502,25215,25225,25210,25215,39090
20210909,1503,25215,25225,25210,25225,21603
20210909,1504,25225,25225,25210,25215,31872
20210909,1505,25215,25220,25205,25210,14550
20210909,1506,25215,25215,25205,25210,35275
20210909,1507,25210,25210,25175,25180,146994
20210909,1508,25175,25180,25160,25180,57795
20210909,1509,25180,25190,25175,25190,22660
20210909,1510,25190,25205,25190,25205,59853
20210909,1511,25205,25205,25190,25200,28482
20210909,1512,25200,25205,25195,25205,37345
20210909,1513,25205,25210,25195,25195,19936
20210909,1514,25200,25200,25185,25190,44046
20210909,1515,25195,25195,25185,25185,30504
20210909,1516,25185,25195,25180,25190,14589
20210909,1517,25195,25210,25190,25210,27637
20210909,1518,25210,25210,25200,25205,28053
20210909,1519,25205,25210,25195,25200,42956
20210909,1520,25200,25205,25195,25200,74827
20210909,1530,25195,25195,25195,25195,498219
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210909 0901 25800 25870 25800 25835 193361
3 20210909 0902 25840 25870 25815 25820 123627
4 20210909 0903 25820 25835 25800 25825 64073
5 20210909 0904 25820 25850 25805 25830 61846
6 20210909 0905 25830 25850 25810 25840 31322
7 20210909 0906 25840 25920 25840 25915 76174
8 20210909 0907 25915 25935 25875 25885 91003
9 20210909 0908 25890 25905 25885 25885 51899
10 20210909 0909 25890 25915 25890 25900 44295
11 20210909 0910 25900 25905 25875 25895 32298
12 20210909 0911 25900 25925 25875 25925 46234
13 20210909 0912 25920 25960 25920 25935 68358
14 20210909 0913 25935 25955 25935 25945 15159
15 20210909 0914 25945 25945 25880 25890 86044
16 20210909 0915 25890 25900 25870 25890 31816
17 20210909 0916 25890 25895 25865 25875 43081
18 20210909 0917 25880 25890 25845 25845 32869
19 20210909 0918 25850 25855 25825 25840 40106
20 20210909 0919 25835 25870 25825 25860 18008
21 20210909 0920 25855 25880 25850 25875 20811
22 20210909 0921 25875 25900 25870 25890 40709
23 20210909 0922 25890 25890 25860 25860 23013
24 20210909 0923 25860 25865 25840 25845 19226
25 20210909 0924 25840 25940 25840 25940 77372
26 20210909 0925 25945 25955 25880 25885 64914
27 20210909 0926 25890 25935 25885 25915 31476
28 20210909 0927 25920 25950 25920 25950 30469
29 20210909 0928 25950 25990 25930 25975 133172
30 20210909 0929 25975 25995 25965 25985 45843
31 20210909 0930 25990 25990 25960 25960 37497
32 20210909 0931 25965 25985 25940 25955 31511
33 20210909 0932 25950 25960 25930 25930 13548
34 20210909 0933 25935 25950 25930 25940 16299
35 20210909 0934 25945 25975 25935 25965 37268
36 20210909 0935 25960 25970 25945 25955 21004
37 20210909 0936 25950 25955 25930 25945 36950
38 20210909 0937 25945 25970 25935 25940 34716
39 20210909 0938 25940 25940 25880 25910 75196
40 20210909 0939 25910 25925 25885 25900 23755
41 20210909 0940 25900 25905 25870 25890 22867
42 20210909 0941 25885 25910 25880 25900 14255
43 20210909 0942 25900 25900 25870 25875 12895
44 20210909 0943 25880 25880 25850 25855 47788
45 20210909 0944 25855 25855 25800 25815 128555
46 20210909 0945 25820 25825 25790 25815 132969
47 20210909 0946 25815 25850 25805 25840 110243
48 20210909 0947 25835 25865 25820 25865 35028
49 20210909 0948 25865 25865 25820 25825 61022
50 20210909 0949 25825 25845 25815 25835 15997
51 20210909 0950 25835 25835 25760 25770 100791
52 20210909 0951 25770 25775 25700 25750 246293
53 20210909 0952 25745 25770 25730 25755 84907
54 20210909 0953 25755 25780 25745 25755 42744
55 20210909 0954 25760 25760 25730 25735 51280
56 20210909 0955 25740 25745 25725 25730 37867
57 20210909 0956 25730 25730 25700 25705 124578
58 20210909 0957 25705 25705 25640 25655 223169
59 20210909 0958 25650 25665 25630 25645 127471
60 20210909 0959 25640 25690 25635 25685 148220
61 20210909 1000 25685 25685 25655 25660 46379
62 20210909 1001 25665 25670 25630 25630 102575
63 20210909 1002 25630 25660 25610 25650 58412
64 20210909 1003 25655 25665 25640 25640 34441
65 20210909 1004 25635 25660 25630 25640 38463
66 20210909 1005 25635 25645 25605 25630 93624
67 20210909 1006 25630 25685 25615 25660 105840
68 20210909 1007 25655 25665 25635 25655 40288
69 20210909 1008 25655 25655 25625 25630 26653
70 20210909 1009 25635 25645 25610 25620 62079
71 20210909 1010 25630 25640 25610 25615 32254
72 20210909 1011 25615 25615 25590 25610 105071
73 20210909 1012 25610 25660 25610 25660 161235
74 20210909 1013 25660 25685 25655 25680 71940
75 20210909 1014 25680 25700 25680 25680 46731
76 20210909 1015 25685 25710 25680 25705 60367
77 20210909 1016 25705 25705 25660 25675 38412
78 20210909 1017 25680 25690 25665 25680 40550
79 20210909 1018 25680 25690 25665 25670 26324
80 20210909 1019 25670 25710 25665 25700 34276
81 20210909 1020 25705 25710 25675 25690 25346
82 20210909 1021 25685 25705 25685 25695 28938
83 20210909 1022 25700 25700 25655 25670 28877
84 20210909 1023 25675 25675 25645 25650 36512
85 20210909 1024 25660 25660 25635 25645 14200
86 20210909 1025 25650 25655 25640 25640 16292
87 20210909 1026 25645 25645 25625 25625 21932
88 20210909 1027 25625 25635 25610 25620 43965
89 20210909 1028 25620 25650 25620 25645 40671
90 20210909 1029 25645 25655 25630 25645 9006
91 20210909 1030 25645 25670 25640 25655 80670
92 20210909 1031 25655 25670 25635 25650 34493
93 20210909 1032 25650 25650 25615 25630 28514
94 20210909 1033 25630 25660 25615 25650 41193
95 20210909 1034 25655 25685 25650 25675 37757
96 20210909 1035 25670 25675 25640 25640 30487
97 20210909 1036 25635 25650 25615 25650 28462
98 20210909 1037 25645 25660 25630 25640 27552
99 20210909 1038 25640 25645 25610 25610 67873
100 20210909 1039 25615 25625 25590 25595 96086
101 20210909 1040 25595 25595 25575 25585 162921
102 20210909 1041 25585 25610 25575 25605 104263
103 20210909 1042 25600 25610 25585 25590 23809
104 20210909 1043 25590 25615 25585 25605 60591
105 20210909 1044 25610 25635 25605 25630 56300
106 20210909 1045 25635 25640 25605 25625 33662
107 20210909 1046 25630 25635 25610 25610 19935
108 20210909 1047 25615 25620 25585 25600 37493
109 20210909 1048 25595 25610 25585 25605 41986
110 20210909 1049 25610 25615 25600 25605 12859
111 20210909 1050 25610 25625 25605 25620 13118
112 20210909 1051 25615 25635 25605 25630 18289
113 20210909 1052 25625 25675 25625 25665 113092
114 20210909 1053 25665 25680 25660 25670 56946
115 20210909 1054 25665 25695 25660 25680 15515
116 20210909 1055 25680 25680 25655 25655 13220
117 20210909 1056 25660 25660 25635 25635 26158
118 20210909 1057 25635 25640 25615 25620 11801
119 20210909 1058 25620 25635 25615 25625 26027
120 20210909 1059 25630 25650 25625 25650 34621
121 20210909 1100 25650 25655 25635 25640 9597
122 20210909 1101 25640 25675 25635 25675 23827
123 20210909 1102 25675 25675 25645 25660 10443
124 20210909 1103 25660 25680 25655 25665 16100
125 20210909 1104 25670 25675 25645 25655 17508
126 20210909 1105 25655 25655 25615 25630 45396
127 20210909 1106 25635 25635 25610 25625 22432
128 20210909 1107 25620 25635 25615 25630 21844
129 20210909 1108 25625 25625 25600 25600 54373
130 20210909 1109 25600 25640 25600 25630 24997
131 20210909 1110 25630 25635 25615 25625 31079
132 20210909 1111 25625 25640 25615 25615 36657
133 20210909 1112 25615 25630 25615 25630 7670
134 20210909 1113 25630 25635 25620 25625 6581
135 20210909 1114 25625 25630 25610 25610 38767
136 20210909 1115 25615 25640 25615 25635 29921
137 20210909 1116 25640 25645 25625 25630 32068
138 20210909 1117 25630 25635 25615 25620 8205
139 20210909 1118 25620 25630 25600 25610 40972
140 20210909 1119 25605 25625 25605 25620 6569
141 20210909 1120 25615 25625 25605 25620 19491
142 20210909 1121 25620 25625 25610 25625 6144
143 20210909 1122 25625 25625 25605 25610 6832
144 20210909 1123 25605 25610 25575 25595 113574
145 20210909 1124 25595 25595 25570 25570 80043
146 20210909 1125 25570 25575 25540 25575 158815
147 20210909 1126 25575 25585 25560 25575 30357
148 20210909 1127 25575 25610 25570 25605 47439
149 20210909 1128 25605 25630 25605 25620 98966
150 20210909 1129 25620 25625 25605 25610 14261
151 20210909 1130 25605 25620 25605 25615 14736
152 20210909 1131 25615 25620 25605 25610 9413
153 20210909 1132 25610 25620 25610 25615 6290
154 20210909 1133 25615 25615 25605 25605 6202
155 20210909 1134 25605 25610 25595 25600 13725
156 20210909 1135 25600 25600 25580 25585 28517
157 20210909 1136 25580 25600 25575 25590 14331
158 20210909 1137 25585 25595 25580 25590 18347
159 20210909 1138 25600 25605 25590 25590 17539
160 20210909 1139 25595 25605 25590 25605 38401
161 20210909 1140 25610 25620 25605 25605 30661
162 20210909 1141 25605 25615 25600 25600 14178
163 20210909 1142 25600 25600 25585 25590 21596
164 20210909 1143 25585 25595 25585 25595 11233
165 20210909 1144 25590 25595 25575 25575 49697
166 20210909 1145 25575 25600 25565 25595 33445
167 20210909 1146 25585 25590 25525 25535 129776
168 20210909 1147 25540 25565 25535 25565 31129
169 20210909 1148 25570 25575 25545 25550 13127
170 20210909 1149 25555 25560 25550 25555 6262
171 20210909 1150 25555 25565 25545 25545 15064
172 20210909 1151 25545 25555 25515 25530 57207
173 20210909 1152 25525 25540 25505 25505 108906
174 20210909 1153 25510 25520 25500 25500 62203
175 20210909 1154 25500 25505 25475 25490 125404
176 20210909 1155 25495 25495 25475 25480 43938
177 20210909 1156 25480 25495 25455 25455 87376
178 20210909 1157 25455 25470 25450 25455 78634
179 20210909 1158 25455 25470 25450 25460 22241
180 20210909 1159 25460 25470 25440 25445 54607
181 20210909 1200 25445 25450 25415 25445 195880
182 20210909 1201 25440 25445 25420 25435 37403
183 20210909 1202 25435 25450 25425 25450 60926
184 20210909 1203 25450 25475 25445 25465 60712
185 20210909 1204 25465 25475 25455 25465 26367
186 20210909 1205 25460 25465 25450 25465 22260
187 20210909 1206 25470 25490 25455 25480 46795
188 20210909 1207 25480 25490 25475 25480 13994
189 20210909 1208 25485 25510 25485 25500 44234
190 20210909 1209 25495 25515 25495 25515 71943
191 20210909 1210 25515 25515 25495 25500 26693
192 20210909 1211 25505 25510 25495 25495 26553
193 20210909 1212 25495 25500 25490 25495 8152
194 20210909 1213 25495 25500 25470 25475 26983
195 20210909 1214 25480 25480 25445 25455 65265
196 20210909 1215 25450 25470 25445 25470 27684
197 20210909 1216 25470 25470 25445 25470 65323
198 20210909 1217 25475 25475 25450 25460 10949
199 20210909 1218 25460 25460 25435 25450 32136
200 20210909 1219 25450 25455 25445 25445 12390
201 20210909 1220 25445 25445 25405 25415 68526
202 20210909 1221 25410 25435 25410 25420 27004
203 20210909 1222 25420 25420 25395 25405 106492
204 20210909 1223 25405 25410 25400 25405 31861
205 20210909 1224 25410 25430 25410 25425 54068
206 20210909 1225 25425 25445 25420 25435 33764
207 20210909 1226 25435 25435 25420 25425 25950
208 20210909 1227 25420 25440 25420 25440 10893
209 20210909 1228 25435 25470 25435 25470 74451
210 20210909 1229 25465 25470 25435 25440 26761
211 20210909 1230 25435 25435 25420 25430 12925
212 20210909 1231 25430 25435 25425 25425 12482
213 20210909 1232 25425 25430 25410 25420 14284
214 20210909 1233 25430 25440 25415 25420 38937
215 20210909 1234 25420 25435 25420 25430 11787
216 20210909 1235 25430 25440 25420 25435 9483
217 20210909 1236 25430 25435 25420 25430 17078
218 20210909 1237 25430 25465 25430 25455 28709
219 20210909 1238 25455 25475 25455 25465 28626
220 20210909 1239 25470 25485 25460 25470 30132
221 20210909 1240 25465 25485 25465 25480 17111
222 20210909 1241 25480 25490 25470 25480 65207
223 20210909 1242 25480 25480 25460 25460 16841
224 20210909 1243 25465 25475 25465 25475 23587
225 20210909 1244 25475 25490 25465 25465 19018
226 20210909 1245 25465 25470 25455 25465 34852
227 20210909 1246 25465 25480 25460 25480 21699
228 20210909 1247 25480 25490 25475 25480 12188
229 20210909 1248 25480 25480 25455 25460 26006
230 20210909 1249 25455 25465 25440 25445 54245
231 20210909 1250 25445 25445 25420 25435 44604
232 20210909 1251 25435 25450 25425 25450 18785
233 20210909 1252 25450 25455 25435 25455 9071
234 20210909 1253 25455 25470 25455 25460 14859
235 20210909 1254 25465 25465 25445 25455 49241
236 20210909 1255 25450 25455 25440 25450 18924
237 20210909 1256 25450 25450 25425 25430 23787
238 20210909 1257 25430 25440 25425 25440 2727
239 20210909 1258 25435 25440 25415 25420 28064
240 20210909 1259 25420 25420 25380 25385 113127
241 20210909 1300 25380 25405 25380 25405 13302
242 20210909 1301 25410 25415 25400 25410 6143
243 20210909 1302 25410 25430 25410 25420 15479
244 20210909 1303 25420 25425 25410 25410 19733
245 20210909 1304 25405 25410 25400 25405 14940
246 20210909 1305 25415 25425 25415 25415 15487
247 20210909 1306 25415 25425 25410 25420 18146
248 20210909 1307 25420 25430 25415 25430 27169
249 20210909 1308 25425 25430 25395 25400 39759
250 20210909 1309 25400 25400 25360 25370 112939
251 20210909 1310 25370 25395 25370 25385 24185
252 20210909 1311 25385 25400 25375 25375 35248
253 20210909 1312 25375 25385 25365 25385 29926
254 20210909 1313 25380 25390 25375 25375 260524
255 20210909 1314 25375 25380 25370 25375 11209
256 20210909 1315 25375 25380 25355 25360 40298
257 20210909 1316 25360 25360 25340 25360 243795
258 20210909 1317 25360 25360 25325 25335 90167
259 20210909 1318 25330 25350 25325 25340 121208
260 20210909 1319 25345 25345 25315 25320 55889
261 20210909 1320 25320 25325 25305 25320 61100
262 20210909 1321 25320 25345 25320 25335 45546
263 20210909 1322 25335 25350 25330 25350 36545
264 20210909 1323 25350 25350 25345 25345 8211
265 20210909 1324 25345 25355 25330 25335 32222
266 20210909 1325 25335 25345 25320 25320 30860
267 20210909 1326 25315 25345 25315 25340 32848
268 20210909 1327 25340 25355 25340 25350 30579
269 20210909 1328 25345 25370 25345 25360 60617
270 20210909 1329 25360 25385 25360 25380 35834
271 20210909 1330 25380 25380 25350 25350 15770
272 20210909 1331 25350 25355 25320 25330 34246
273 20210909 1332 25325 25330 25305 25315 50390
274 20210909 1333 25315 25330 25305 25325 50668
275 20210909 1334 25320 25320 25300 25305 32734
276 20210909 1335 25305 25305 25280 25285 124886
277 20210909 1336 25285 25295 25280 25295 42588
278 20210909 1337 25295 25300 25275 25280 52234
279 20210909 1338 25280 25290 25275 25280 87076
280 20210909 1339 25280 25300 25275 25295 20573
281 20210909 1340 25300 25315 25295 25305 33777
282 20210909 1341 25310 25315 25295 25300 39519
283 20210909 1342 25300 25305 25280 25285 16792
284 20210909 1343 25285 25290 25250 25255 107867
285 20210909 1344 25255 25265 25250 25255 55513
286 20210909 1345 25260 25270 25250 25270 38746
287 20210909 1346 25270 25280 25255 25265 45732
288 20210909 1347 25265 25265 25250 25260 39241
289 20210909 1348 25260 25290 25255 25275 32590
290 20210909 1349 25280 25285 25265 25280 21445
291 20210909 1350 25280 25285 25270 25270 25400
292 20210909 1351 25270 25270 25250 25250 38995
293 20210909 1352 25255 25275 25245 25270 34656
294 20210909 1353 25265 25275 25260 25275 37626
295 20210909 1354 25275 25290 25270 25285 20300
296 20210909 1355 25285 25285 25260 25265 27521
297 20210909 1356 25265 25280 25265 25270 57458
298 20210909 1357 25270 25275 25265 25275 46594
299 20210909 1358 25275 25280 25265 25275 11611
300 20210909 1359 25275 25280 25270 25270 19686
301 20210909 1400 25275 25295 25275 25290 25269
302 20210909 1401 25295 25295 25265 25265 34053
303 20210909 1402 25265 25285 25260 25275 15904
304 20210909 1403 25275 25300 25275 25295 23446
305 20210909 1404 25295 25305 25280 25300 34790
306 20210909 1405 25305 25315 25305 25305 24703
307 20210909 1406 25305 25305 25275 25290 25600
308 20210909 1407 25285 25325 25285 25320 28957
309 20210909 1408 25320 25355 25320 25355 72956
310 20210909 1409 25355 25360 25315 25325 51695
311 20210909 1410 25325 25325 25295 25300 71728
312 20210909 1411 25300 25330 25295 25320 32507
313 20210909 1412 25325 25330 25285 25300 56815
314 20210909 1413 25300 25320 25300 25315 15945
315 20210909 1414 25315 25330 25310 25325 13680
316 20210909 1415 25315 25345 25315 25335 39209
317 20210909 1416 25330 25335 25315 25320 15470
318 20210909 1417 25325 25340 25325 25335 19282
319 20210909 1418 25335 25370 25335 25370 43997
320 20210909 1419 25365 25385 25355 25375 118857
321 20210909 1420 25370 25380 25365 25375 86192
322 20210909 1421 25380 25400 25350 25355 101240
323 20210909 1422 25355 25360 25320 25325 46384
324 20210909 1423 25325 25330 25290 25290 88596
325 20210909 1424 25285 25290 25255 25270 136464
326 20210909 1425 25270 25295 25270 25290 35470
327 20210909 1426 25290 25295 25270 25270 57928
328 20210909 1427 25280 25285 25265 25280 18262
329 20210909 1428 25280 25290 25265 25280 64836
330 20210909 1429 25275 25275 25250 25250 65108
331 20210909 1430 25255 25260 25220 25235 156998
332 20210909 1431 25235 25260 25230 25250 76434
333 20210909 1432 25255 25270 25255 25265 115004
334 20210909 1433 25270 25270 25250 25255 23824
335 20210909 1434 25255 25270 25245 25250 28551
336 20210909 1435 25250 25265 25245 25265 13871
337 20210909 1436 25265 25295 25265 25280 108299
338 20210909 1437 25275 25285 25270 25280 40066
339 20210909 1438 25280 25285 25260 25265 27046
340 20210909 1439 25265 25275 25255 25270 20631
341 20210909 1440 25270 25275 25265 25270 9186
342 20210909 1441 25270 25270 25245 25265 44277
343 20210909 1442 25265 25275 25255 25260 28546
344 20210909 1443 25260 25275 25255 25270 2568
345 20210909 1444 25270 25270 25260 25260 9327
346 20210909 1445 25270 25270 25260 25270 3098
347 20210909 1446 25270 25270 25260 25265 14213
348 20210909 1447 25265 25270 25260 25270 20179
349 20210909 1448 25270 25280 25265 25265 38934
350 20210909 1449 25270 25275 25265 25270 10076
351 20210909 1450 25270 25285 25270 25280 14772
352 20210909 1451 25280 25285 25265 25270 34143
353 20210909 1452 25270 25275 25240 25250 61360
354 20210909 1453 25245 25250 25235 25245 34693
355 20210909 1454 25245 25260 25240 25250 15841
356 20210909 1455 25245 25250 25240 25245 11765
357 20210909 1456 25245 25245 25230 25235 122605
358 20210909 1457 25235 25235 25200 25205 158449
359 20210909 1458 25200 25225 25200 25220 41830
360 20210909 1459 25225 25230 25205 25210 66124
361 20210909 1500 25210 25220 25210 25215 20541
362 20210909 1501 25220 25225 25210 25215 47796
363 20210909 1502 25215 25225 25210 25215 39090
364 20210909 1503 25215 25225 25210 25225 21603
365 20210909 1504 25225 25225 25210 25215 31872
366 20210909 1505 25215 25220 25205 25210 14550
367 20210909 1506 25215 25215 25205 25210 35275
368 20210909 1507 25210 25210 25175 25180 146994
369 20210909 1508 25175 25180 25160 25180 57795
370 20210909 1509 25180 25190 25175 25190 22660
371 20210909 1510 25190 25205 25190 25205 59853
372 20210909 1511 25205 25205 25190 25200 28482
373 20210909 1512 25200 25205 25195 25205 37345
374 20210909 1513 25205 25210 25195 25195 19936
375 20210909 1514 25200 25200 25185 25190 44046
376 20210909 1515 25195 25195 25185 25185 30504
377 20210909 1516 25185 25195 25180 25190 14589
378 20210909 1517 25195 25210 25190 25210 27637
379 20210909 1518 25210 25210 25200 25205 28053
380 20210909 1519 25205 25210 25195 25200 42956
381 20210909 1520 25200 25205 25195 25200 74827
382 20210909 1530 25195 25195 25195 25195 498219

382
hts/data/122630_20210910.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210910,0901,25225,25325,25225,25310,702184
20210910,0902,25310,25340,25295,25305,146625
20210910,0903,25300,25325,25260,25320,114149
20210910,0904,25320,25360,25320,25350,162360
20210910,0905,25355,25360,25330,25340,72149
20210910,0906,25340,25360,25295,25305,156556
20210910,0907,25305,25400,25300,25400,155658
20210910,0908,25395,25435,25375,25385,191672
20210910,0909,25385,25395,25370,25395,60523
20210910,0910,25395,25405,25365,25380,79358
20210910,0911,25380,25420,25375,25410,73087
20210910,0912,25410,25410,25315,25335,120399
20210910,0913,25335,25355,25315,25330,76659
20210910,0914,25325,25330,25300,25320,43910
20210910,0915,25320,25340,25290,25300,80677
20210910,0916,25310,25385,25310,25370,69055
20210910,0917,25375,25425,25365,25415,127927
20210910,0918,25415,25415,25370,25385,49095
20210910,0919,25380,25450,25375,25445,172175
20210910,0920,25440,25445,25410,25425,64119
20210910,0921,25430,25440,25410,25415,34963
20210910,0922,25420,25435,25380,25385,49548
20210910,0923,25385,25420,25380,25420,16068
20210910,0924,25420,25420,25355,25360,86929
20210910,0925,25360,25375,25350,25365,47886
20210910,0926,25360,25380,25315,25320,64204
20210910,0927,25320,25335,25315,25330,25510
20210910,0928,25330,25335,25280,25285,106127
20210910,0929,25280,25310,25255,25295,61162
20210910,0930,25295,25300,25265,25270,39640
20210910,0931,25270,25285,25260,25280,29446
20210910,0932,25285,25295,25245,25245,57180
20210910,0933,25245,25250,25205,25230,113493
20210910,0934,25230,25245,25215,25240,56956
20210910,0935,25240,25255,25220,25225,59946
20210910,0936,25225,25225,25175,25195,173907
20210910,0937,25195,25195,25155,25155,96631
20210910,0938,25155,25205,25150,25195,92463
20210910,0939,25195,25220,25185,25215,70127
20210910,0940,25210,25220,25190,25190,55732
20210910,0941,25200,25230,25190,25230,57829
20210910,0942,25230,25235,25210,25220,35762
20210910,0943,25220,25240,25205,25210,32204
20210910,0944,25210,25210,25120,25150,150752
20210910,0945,25150,25210,25145,25195,55119
20210910,0946,25205,25235,25200,25205,54769
20210910,0947,25200,25210,25190,25205,38531
20210910,0948,25200,25215,25200,25210,20321
20210910,0949,25210,25235,25190,25230,45228
20210910,0950,25235,25275,25235,25265,88189
20210910,0951,25265,25290,25260,25280,85584
20210910,0952,25280,25285,25260,25280,23316
20210910,0953,25275,25275,25240,25240,27966
20210910,0954,25245,25245,25210,25215,56616
20210910,0955,25215,25230,25200,25220,53282
20210910,0956,25215,25255,25205,25240,78435
20210910,0957,25235,25240,25185,25195,49801
20210910,0958,25195,25195,25140,25160,131117
20210910,0959,25160,25215,25160,25210,85895
20210910,1000,25210,25210,25180,25195,19827
20210910,1001,25185,25195,25160,25185,83642
20210910,1002,25180,25200,25165,25195,29022
20210910,1003,25195,25240,25180,25225,75191
20210910,1004,25225,25245,25225,25240,67500
20210910,1005,25240,25245,25220,25235,36913
20210910,1006,25230,25265,25210,25220,65345
20210910,1007,25215,25215,25190,25200,26916
20210910,1008,25200,25220,25195,25215,36072
20210910,1009,25225,25235,25210,25210,23681
20210910,1010,25220,25220,25185,25195,48857
20210910,1011,25195,25195,25170,25190,52885
20210910,1012,25190,25195,25160,25170,71013
20210910,1013,25165,25170,25110,25130,252653
20210910,1014,25130,25150,25115,25150,41556
20210910,1015,25145,25155,25105,25125,49542
20210910,1016,25120,25155,25110,25155,28481
20210910,1017,25150,25155,25115,25115,45557
20210910,1018,25120,25145,25110,25135,16984
20210910,1019,25135,25195,25135,25180,78303
20210910,1020,25180,25200,25175,25200,37044
20210910,1021,25195,25210,25185,25190,66945
20210910,1022,25190,25200,25180,25185,12273
20210910,1023,25180,25195,25175,25195,37979
20210910,1024,25200,25205,25160,25170,33001
20210910,1025,25170,25175,25155,25175,25883
20210910,1026,25170,25200,25170,25180,43863
20210910,1027,25180,25190,25165,25185,40114
20210910,1028,25190,25245,25190,25245,62483
20210910,1029,25240,25250,25230,25230,40048
20210910,1030,25230,25255,25230,25250,13237
20210910,1031,25250,25255,25225,25240,20122
20210910,1032,25245,25280,25240,25270,26305
20210910,1033,25270,25275,25245,25245,31569
20210910,1034,25245,25265,25240,25255,17258
20210910,1035,25250,25275,25245,25270,15273
20210910,1036,25265,25265,25240,25240,26017
20210910,1037,25245,25255,25230,25240,6668
20210910,1038,25240,25265,25240,25255,34555
20210910,1039,25255,25255,25225,25230,23632
20210910,1040,25230,25320,25230,25320,102256
20210910,1041,25320,25335,25310,25320,52767
20210910,1042,25320,25345,25320,25340,49620
20210910,1043,25345,25360,25345,25350,41726
20210910,1044,25350,25350,25310,25325,36735
20210910,1045,25325,25330,25290,25305,28320
20210910,1046,25305,25310,25285,25295,24956
20210910,1047,25295,25310,25285,25290,32677
20210910,1048,25290,25310,25280,25280,45292
20210910,1049,25285,25285,25255,25265,24801
20210910,1050,25270,25280,25265,25275,19763
20210910,1051,25275,25300,25270,25295,25894
20210910,1052,25300,25325,25300,25310,32140
20210910,1053,25315,25320,25290,25290,33806
20210910,1054,25290,25325,25290,25325,38410
20210910,1055,25325,25345,25320,25330,30236
20210910,1056,25330,25340,25315,25320,49949
20210910,1057,25320,25350,25320,25330,11413
20210910,1058,25335,25340,25305,25315,17374
20210910,1059,25315,25335,25315,25315,21650
20210910,1100,25310,25340,25300,25340,36463
20210910,1101,25340,25375,25340,25370,55737
20210910,1102,25375,25390,25375,25380,80402
20210910,1103,25385,25410,25380,25400,73818
20210910,1104,25395,25415,25395,25400,47812
20210910,1105,25395,25405,25375,25390,32974
20210910,1106,25390,25400,25375,25380,25020
20210910,1107,25380,25385,25365,25380,26797
20210910,1108,25375,25400,25370,25395,19036
20210910,1109,25395,25415,25390,25400,58382
20210910,1110,25400,25400,25355,25370,39596
20210910,1111,25370,25380,25345,25355,31682
20210910,1112,25360,25380,25355,25375,16110
20210910,1113,25380,25410,25380,25410,23560
20210910,1114,25415,25425,25400,25410,87448
20210910,1115,25415,25440,25410,25440,78683
20210910,1116,25435,25445,25420,25445,50102
20210910,1117,25445,25475,25445,25470,117779
20210910,1118,25470,25470,25460,25465,28932
20210910,1119,25460,25470,25450,25455,71962
20210910,1120,25460,25470,25435,25440,52471
20210910,1121,25440,25470,25435,25465,86636
20210910,1122,25470,25475,25445,25445,20153
20210910,1123,25445,25455,25440,25450,14988
20210910,1124,25450,25455,25440,25450,16570
20210910,1125,25455,25490,25450,25485,74376
20210910,1126,25485,25515,25480,25485,170000
20210910,1127,25485,25490,25465,25475,20308
20210910,1128,25475,25480,25465,25465,11386
20210910,1129,25470,25475,25455,25465,16475
20210910,1130,25465,25470,25455,25460,12395
20210910,1131,25460,25485,25460,25465,16887
20210910,1132,25470,25470,25435,25445,37825
20210910,1133,25435,25445,25425,25430,10918
20210910,1134,25430,25440,25415,25425,80583
20210910,1135,25430,25440,25425,25430,11870
20210910,1136,25430,25450,25430,25450,29391
20210910,1137,25450,25465,25445,25460,27386
20210910,1138,25460,25470,25440,25450,15167
20210910,1139,25445,25465,25440,25445,5679
20210910,1140,25445,25460,25440,25450,5890
20210910,1141,25445,25450,25430,25435,19722
20210910,1142,25435,25450,25435,25450,8501
20210910,1143,25450,25460,25430,25430,9678
20210910,1144,25430,25430,25420,25425,11031
20210910,1145,25425,25440,25415,25430,2968
20210910,1146,25425,25435,25410,25435,29499
20210910,1147,25435,25435,25400,25405,18881
20210910,1148,25410,25410,25395,25405,27846
20210910,1149,25410,25415,25400,25400,25352
20210910,1150,25400,25420,25395,25400,16732
20210910,1151,25400,25405,25390,25405,13089
20210910,1152,25400,25400,25380,25380,12704
20210910,1153,25385,25400,25380,25400,18711
20210910,1154,25405,25410,25390,25390,7199
20210910,1155,25405,25410,25390,25405,16605
20210910,1156,25410,25430,25405,25420,22052
20210910,1157,25420,25435,25420,25435,21983
20210910,1158,25435,25440,25430,25430,8000
20210910,1159,25430,25440,25425,25440,8224
20210910,1200,25440,25455,25430,25430,16670
20210910,1201,25430,25500,25430,25485,55884
20210910,1202,25490,25490,25465,25470,11711
20210910,1203,25470,25480,25465,25470,10544
20210910,1204,25470,25475,25455,25460,16409
20210910,1205,25460,25490,25460,25485,29092
20210910,1206,25485,25490,25470,25470,16689
20210910,1207,25470,25475,25465,25470,4491
20210910,1208,25465,25465,25450,25460,10594
20210910,1209,25460,25460,25435,25440,20125
20210910,1210,25435,25450,25430,25440,9503
20210910,1211,25440,25445,25430,25435,14793
20210910,1212,25435,25455,25425,25425,22065
20210910,1213,25425,25430,25415,25425,9433
20210910,1214,25430,25460,25430,25460,8762
20210910,1215,25460,25490,25455,25490,24207
20210910,1216,25490,25500,25485,25495,66606
20210910,1217,25500,25530,25495,25525,87908
20210910,1218,25525,25525,25500,25515,25550
20210910,1219,25510,25520,25485,25490,32221
20210910,1220,25485,25515,25485,25510,19984
20210910,1221,25510,25515,25500,25505,17948
20210910,1222,25505,25510,25485,25485,18668
20210910,1223,25495,25495,25475,25490,12553
20210910,1224,25485,25500,25480,25490,31275
20210910,1225,25495,25505,25490,25500,13744
20210910,1226,25500,25505,25490,25495,5029
20210910,1227,25495,25495,25485,25495,6474
20210910,1228,25495,25505,25495,25500,5039
20210910,1229,25505,25505,25485,25490,15025
20210910,1230,25490,25490,25480,25480,19137
20210910,1231,25475,25490,25470,25470,21678
20210910,1232,25470,25485,25470,25485,9574
20210910,1233,25480,25500,25480,25495,17289
20210910,1234,25505,25505,25485,25485,10776
20210910,1235,25485,25490,25480,25490,12690
20210910,1236,25485,25505,25485,25500,3483
20210910,1237,25500,25500,25490,25490,3834
20210910,1238,25490,25490,25485,25490,1956
20210910,1239,25485,25485,25475,25485,6655
20210910,1240,25480,25500,25480,25495,12732
20210910,1241,25495,25500,25490,25490,7093
20210910,1242,25495,25495,25480,25490,1725
20210910,1243,25490,25505,25490,25505,18635
20210910,1244,25505,25505,25485,25490,10426
20210910,1245,25495,25505,25485,25485,8167
20210910,1246,25480,25485,25470,25470,29307
20210910,1247,25470,25480,25460,25460,7147
20210910,1248,25470,25480,25465,25480,12946
20210910,1249,25480,25485,25475,25485,6780
20210910,1250,25480,25480,25470,25470,12460
20210910,1251,25465,25485,25460,25480,45414
20210910,1252,25480,25485,25465,25475,2810
20210910,1253,25475,25475,25465,25470,1006
20210910,1254,25470,25470,25460,25460,7365
20210910,1255,25455,25470,25450,25465,9473
20210910,1256,25465,25480,25465,25475,11124
20210910,1257,25470,25485,25470,25480,12024
20210910,1258,25485,25495,25475,25475,43937
20210910,1259,25475,25475,25455,25460,27336
20210910,1300,25455,25455,25440,25445,25628
20210910,1301,25445,25460,25440,25460,17655
20210910,1302,25460,25460,25455,25455,13356
20210910,1303,25455,25455,25425,25425,16416
20210910,1304,25425,25430,25415,25420,21244
20210910,1305,25420,25420,25410,25415,21197
20210910,1306,25415,25445,25410,25435,17646
20210910,1307,25435,25450,25435,25445,21574
20210910,1308,25440,25455,25440,25450,12109
20210910,1309,25450,25465,25445,25455,13175
20210910,1310,25455,25465,25455,25460,7420
20210910,1311,25455,25455,25440,25455,18500
20210910,1312,25455,25460,25440,25450,13960
20210910,1313,25450,25455,25440,25450,7630
20210910,1314,25450,25455,25445,25445,4946
20210910,1315,25440,25460,25440,25460,15596
20210910,1316,25460,25475,25460,25475,27050
20210910,1317,25470,25480,25460,25465,16864
20210910,1318,25460,25475,25455,25475,18186
20210910,1319,25475,25475,25460,25460,5508
20210910,1320,25460,25465,25450,25465,6515
20210910,1321,25460,25475,25460,25465,17847
20210910,1322,25465,25470,25455,25455,18479
20210910,1323,25455,25460,25450,25455,6162
20210910,1324,25455,25455,25445,25450,14416
20210910,1325,25450,25450,25435,25445,18647
20210910,1326,25450,25470,25450,25450,6729
20210910,1327,25455,25455,25435,25435,8542
20210910,1328,25435,25435,25430,25435,7559
20210910,1329,25435,25435,25410,25420,18351
20210910,1330,25420,25425,25410,25425,2645
20210910,1331,25425,25425,25415,25425,7033
20210910,1332,25420,25435,25420,25435,11433
20210910,1333,25430,25440,25420,25425,2284
20210910,1334,25430,25435,25425,25425,2499
20210910,1335,25425,25440,25410,25430,14501
20210910,1336,25425,25455,25420,25445,11138
20210910,1337,25445,25445,25410,25415,11492
20210910,1338,25425,25425,25395,25395,70872
20210910,1339,25400,25425,25400,25420,38296
20210910,1340,25420,25420,25405,25420,3881
20210910,1341,25415,25430,25415,25430,8882
20210910,1342,25430,25450,25430,25435,14378
20210910,1343,25435,25435,25420,25420,2129
20210910,1344,25425,25435,25420,25425,556
20210910,1345,25430,25430,25410,25425,16265
20210910,1346,25430,25430,25405,25405,11702
20210910,1347,25415,25415,25405,25410,958
20210910,1348,25415,25425,25415,25425,16119
20210910,1349,25425,25430,25415,25415,2863
20210910,1350,25415,25415,25405,25415,15856
20210910,1351,25415,25435,25410,25430,13052
20210910,1352,25430,25465,25430,25460,25781
20210910,1353,25460,25465,25445,25445,8796
20210910,1354,25440,25460,25440,25460,1103
20210910,1355,25455,25460,25440,25445,1595
20210910,1356,25440,25450,25440,25450,2254
20210910,1357,25445,25450,25425,25430,32628
20210910,1358,25430,25430,25420,25425,9989
20210910,1359,25425,25430,25420,25425,3451
20210910,1400,25425,25425,25395,25400,35206
20210910,1401,25405,25415,25400,25415,32096
20210910,1402,25415,25440,25415,25440,28383
20210910,1403,25435,25445,25425,25445,9539
20210910,1404,25445,25445,25435,25435,7082
20210910,1405,25430,25435,25425,25435,8491
20210910,1406,25435,25465,25435,25465,34768
20210910,1407,25460,25470,25455,25460,30813
20210910,1408,25465,25465,25445,25450,5302
20210910,1409,25450,25460,25450,25455,8442
20210910,1410,25455,25460,25450,25460,14883
20210910,1411,25460,25460,25440,25440,12797
20210910,1412,25445,25455,25435,25440,2202
20210910,1413,25445,25450,25430,25435,6435
20210910,1414,25435,25460,25430,25460,26776
20210910,1415,25460,25465,25450,25455,7629
20210910,1416,25455,25460,25450,25460,11813
20210910,1417,25460,25470,25450,25465,26216
20210910,1418,25465,25465,25445,25450,5600
20210910,1419,25445,25450,25435,25450,9400
20210910,1420,25445,25455,25435,25435,2924
20210910,1421,25430,25440,25425,25430,14042
20210910,1422,25430,25430,25420,25430,6069
20210910,1423,25425,25440,25425,25440,1145
20210910,1424,25440,25450,25435,25445,21642
20210910,1425,25445,25455,25440,25445,4627
20210910,1426,25445,25455,25435,25455,3638
20210910,1427,25455,25455,25445,25450,9035
20210910,1428,25450,25450,25430,25435,10367
20210910,1429,25435,25435,25425,25425,26665
20210910,1430,25430,25435,25425,25430,10538
20210910,1431,25430,25445,25430,25440,9541
20210910,1432,25435,25440,25415,25420,34085
20210910,1433,25420,25425,25405,25410,19605
20210910,1434,25410,25410,25395,25405,51576
20210910,1435,25410,25415,25410,25415,5189
20210910,1436,25415,25430,25415,25420,10173
20210910,1437,25420,25420,25400,25415,22581
20210910,1438,25420,25420,25410,25410,12709
20210910,1439,25410,25420,25405,25420,17244
20210910,1440,25415,25450,25410,25445,100535
20210910,1441,25445,25460,25435,25435,75389
20210910,1442,25435,25440,25435,25440,11912
20210910,1443,25435,25440,25430,25440,8480
20210910,1444,25440,25450,25435,25435,32243
20210910,1445,25435,25435,25425,25425,8035
20210910,1446,25420,25430,25420,25425,14087
20210910,1447,25425,25430,25415,25425,30476
20210910,1448,25425,25430,25415,25415,15001
20210910,1449,25415,25420,25410,25420,11168
20210910,1450,25420,25430,25415,25425,8757
20210910,1451,25425,25435,25420,25435,20126
20210910,1452,25435,25440,25430,25435,7785
20210910,1453,25435,25440,25435,25435,3700
20210910,1454,25435,25445,25435,25445,9392
20210910,1455,25450,25455,25445,25445,18330
20210910,1456,25450,25450,25440,25450,63652
20210910,1457,25450,25455,25445,25450,5818
20210910,1458,25450,25455,25445,25450,8092
20210910,1459,25450,25450,25440,25450,7910
20210910,1500,25450,25455,25440,25440,5605
20210910,1501,25445,25455,25435,25445,11887
20210910,1502,25445,25445,25435,25440,1550
20210910,1503,25440,25440,25435,25435,15826
20210910,1504,25435,25445,25430,25435,12180
20210910,1505,25440,25445,25430,25440,1195
20210910,1506,25440,25450,25440,25450,6597
20210910,1507,25450,25450,25440,25440,12493
20210910,1508,25440,25445,25430,25435,18561
20210910,1509,25430,25440,25430,25440,16510
20210910,1510,25440,25440,25430,25440,10264
20210910,1511,25435,25440,25430,25435,5015
20210910,1512,25430,25440,25430,25435,1079
20210910,1513,25435,25435,25430,25435,55554
20210910,1514,25435,25445,25435,25440,39090
20210910,1515,25440,25445,25435,25445,63376
20210910,1516,25445,25450,25440,25450,16402
20210910,1517,25450,25455,25440,25445,85070
20210910,1518,25450,25455,25445,25455,88248
20210910,1519,25450,25470,25450,25470,37934
20210910,1520,25465,25470,25465,25465,102073
20210910,1530,25440,25440,25440,25440,200309
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210910 0901 25225 25325 25225 25310 702184
3 20210910 0902 25310 25340 25295 25305 146625
4 20210910 0903 25300 25325 25260 25320 114149
5 20210910 0904 25320 25360 25320 25350 162360
6 20210910 0905 25355 25360 25330 25340 72149
7 20210910 0906 25340 25360 25295 25305 156556
8 20210910 0907 25305 25400 25300 25400 155658
9 20210910 0908 25395 25435 25375 25385 191672
10 20210910 0909 25385 25395 25370 25395 60523
11 20210910 0910 25395 25405 25365 25380 79358
12 20210910 0911 25380 25420 25375 25410 73087
13 20210910 0912 25410 25410 25315 25335 120399
14 20210910 0913 25335 25355 25315 25330 76659
15 20210910 0914 25325 25330 25300 25320 43910
16 20210910 0915 25320 25340 25290 25300 80677
17 20210910 0916 25310 25385 25310 25370 69055
18 20210910 0917 25375 25425 25365 25415 127927
19 20210910 0918 25415 25415 25370 25385 49095
20 20210910 0919 25380 25450 25375 25445 172175
21 20210910 0920 25440 25445 25410 25425 64119
22 20210910 0921 25430 25440 25410 25415 34963
23 20210910 0922 25420 25435 25380 25385 49548
24 20210910 0923 25385 25420 25380 25420 16068
25 20210910 0924 25420 25420 25355 25360 86929
26 20210910 0925 25360 25375 25350 25365 47886
27 20210910 0926 25360 25380 25315 25320 64204
28 20210910 0927 25320 25335 25315 25330 25510
29 20210910 0928 25330 25335 25280 25285 106127
30 20210910 0929 25280 25310 25255 25295 61162
31 20210910 0930 25295 25300 25265 25270 39640
32 20210910 0931 25270 25285 25260 25280 29446
33 20210910 0932 25285 25295 25245 25245 57180
34 20210910 0933 25245 25250 25205 25230 113493
35 20210910 0934 25230 25245 25215 25240 56956
36 20210910 0935 25240 25255 25220 25225 59946
37 20210910 0936 25225 25225 25175 25195 173907
38 20210910 0937 25195 25195 25155 25155 96631
39 20210910 0938 25155 25205 25150 25195 92463
40 20210910 0939 25195 25220 25185 25215 70127
41 20210910 0940 25210 25220 25190 25190 55732
42 20210910 0941 25200 25230 25190 25230 57829
43 20210910 0942 25230 25235 25210 25220 35762
44 20210910 0943 25220 25240 25205 25210 32204
45 20210910 0944 25210 25210 25120 25150 150752
46 20210910 0945 25150 25210 25145 25195 55119
47 20210910 0946 25205 25235 25200 25205 54769
48 20210910 0947 25200 25210 25190 25205 38531
49 20210910 0948 25200 25215 25200 25210 20321
50 20210910 0949 25210 25235 25190 25230 45228
51 20210910 0950 25235 25275 25235 25265 88189
52 20210910 0951 25265 25290 25260 25280 85584
53 20210910 0952 25280 25285 25260 25280 23316
54 20210910 0953 25275 25275 25240 25240 27966
55 20210910 0954 25245 25245 25210 25215 56616
56 20210910 0955 25215 25230 25200 25220 53282
57 20210910 0956 25215 25255 25205 25240 78435
58 20210910 0957 25235 25240 25185 25195 49801
59 20210910 0958 25195 25195 25140 25160 131117
60 20210910 0959 25160 25215 25160 25210 85895
61 20210910 1000 25210 25210 25180 25195 19827
62 20210910 1001 25185 25195 25160 25185 83642
63 20210910 1002 25180 25200 25165 25195 29022
64 20210910 1003 25195 25240 25180 25225 75191
65 20210910 1004 25225 25245 25225 25240 67500
66 20210910 1005 25240 25245 25220 25235 36913
67 20210910 1006 25230 25265 25210 25220 65345
68 20210910 1007 25215 25215 25190 25200 26916
69 20210910 1008 25200 25220 25195 25215 36072
70 20210910 1009 25225 25235 25210 25210 23681
71 20210910 1010 25220 25220 25185 25195 48857
72 20210910 1011 25195 25195 25170 25190 52885
73 20210910 1012 25190 25195 25160 25170 71013
74 20210910 1013 25165 25170 25110 25130 252653
75 20210910 1014 25130 25150 25115 25150 41556
76 20210910 1015 25145 25155 25105 25125 49542
77 20210910 1016 25120 25155 25110 25155 28481
78 20210910 1017 25150 25155 25115 25115 45557
79 20210910 1018 25120 25145 25110 25135 16984
80 20210910 1019 25135 25195 25135 25180 78303
81 20210910 1020 25180 25200 25175 25200 37044
82 20210910 1021 25195 25210 25185 25190 66945
83 20210910 1022 25190 25200 25180 25185 12273
84 20210910 1023 25180 25195 25175 25195 37979
85 20210910 1024 25200 25205 25160 25170 33001
86 20210910 1025 25170 25175 25155 25175 25883
87 20210910 1026 25170 25200 25170 25180 43863
88 20210910 1027 25180 25190 25165 25185 40114
89 20210910 1028 25190 25245 25190 25245 62483
90 20210910 1029 25240 25250 25230 25230 40048
91 20210910 1030 25230 25255 25230 25250 13237
92 20210910 1031 25250 25255 25225 25240 20122
93 20210910 1032 25245 25280 25240 25270 26305
94 20210910 1033 25270 25275 25245 25245 31569
95 20210910 1034 25245 25265 25240 25255 17258
96 20210910 1035 25250 25275 25245 25270 15273
97 20210910 1036 25265 25265 25240 25240 26017
98 20210910 1037 25245 25255 25230 25240 6668
99 20210910 1038 25240 25265 25240 25255 34555
100 20210910 1039 25255 25255 25225 25230 23632
101 20210910 1040 25230 25320 25230 25320 102256
102 20210910 1041 25320 25335 25310 25320 52767
103 20210910 1042 25320 25345 25320 25340 49620
104 20210910 1043 25345 25360 25345 25350 41726
105 20210910 1044 25350 25350 25310 25325 36735
106 20210910 1045 25325 25330 25290 25305 28320
107 20210910 1046 25305 25310 25285 25295 24956
108 20210910 1047 25295 25310 25285 25290 32677
109 20210910 1048 25290 25310 25280 25280 45292
110 20210910 1049 25285 25285 25255 25265 24801
111 20210910 1050 25270 25280 25265 25275 19763
112 20210910 1051 25275 25300 25270 25295 25894
113 20210910 1052 25300 25325 25300 25310 32140
114 20210910 1053 25315 25320 25290 25290 33806
115 20210910 1054 25290 25325 25290 25325 38410
116 20210910 1055 25325 25345 25320 25330 30236
117 20210910 1056 25330 25340 25315 25320 49949
118 20210910 1057 25320 25350 25320 25330 11413
119 20210910 1058 25335 25340 25305 25315 17374
120 20210910 1059 25315 25335 25315 25315 21650
121 20210910 1100 25310 25340 25300 25340 36463
122 20210910 1101 25340 25375 25340 25370 55737
123 20210910 1102 25375 25390 25375 25380 80402
124 20210910 1103 25385 25410 25380 25400 73818
125 20210910 1104 25395 25415 25395 25400 47812
126 20210910 1105 25395 25405 25375 25390 32974
127 20210910 1106 25390 25400 25375 25380 25020
128 20210910 1107 25380 25385 25365 25380 26797
129 20210910 1108 25375 25400 25370 25395 19036
130 20210910 1109 25395 25415 25390 25400 58382
131 20210910 1110 25400 25400 25355 25370 39596
132 20210910 1111 25370 25380 25345 25355 31682
133 20210910 1112 25360 25380 25355 25375 16110
134 20210910 1113 25380 25410 25380 25410 23560
135 20210910 1114 25415 25425 25400 25410 87448
136 20210910 1115 25415 25440 25410 25440 78683
137 20210910 1116 25435 25445 25420 25445 50102
138 20210910 1117 25445 25475 25445 25470 117779
139 20210910 1118 25470 25470 25460 25465 28932
140 20210910 1119 25460 25470 25450 25455 71962
141 20210910 1120 25460 25470 25435 25440 52471
142 20210910 1121 25440 25470 25435 25465 86636
143 20210910 1122 25470 25475 25445 25445 20153
144 20210910 1123 25445 25455 25440 25450 14988
145 20210910 1124 25450 25455 25440 25450 16570
146 20210910 1125 25455 25490 25450 25485 74376
147 20210910 1126 25485 25515 25480 25485 170000
148 20210910 1127 25485 25490 25465 25475 20308
149 20210910 1128 25475 25480 25465 25465 11386
150 20210910 1129 25470 25475 25455 25465 16475
151 20210910 1130 25465 25470 25455 25460 12395
152 20210910 1131 25460 25485 25460 25465 16887
153 20210910 1132 25470 25470 25435 25445 37825
154 20210910 1133 25435 25445 25425 25430 10918
155 20210910 1134 25430 25440 25415 25425 80583
156 20210910 1135 25430 25440 25425 25430 11870
157 20210910 1136 25430 25450 25430 25450 29391
158 20210910 1137 25450 25465 25445 25460 27386
159 20210910 1138 25460 25470 25440 25450 15167
160 20210910 1139 25445 25465 25440 25445 5679
161 20210910 1140 25445 25460 25440 25450 5890
162 20210910 1141 25445 25450 25430 25435 19722
163 20210910 1142 25435 25450 25435 25450 8501
164 20210910 1143 25450 25460 25430 25430 9678
165 20210910 1144 25430 25430 25420 25425 11031
166 20210910 1145 25425 25440 25415 25430 2968
167 20210910 1146 25425 25435 25410 25435 29499
168 20210910 1147 25435 25435 25400 25405 18881
169 20210910 1148 25410 25410 25395 25405 27846
170 20210910 1149 25410 25415 25400 25400 25352
171 20210910 1150 25400 25420 25395 25400 16732
172 20210910 1151 25400 25405 25390 25405 13089
173 20210910 1152 25400 25400 25380 25380 12704
174 20210910 1153 25385 25400 25380 25400 18711
175 20210910 1154 25405 25410 25390 25390 7199
176 20210910 1155 25405 25410 25390 25405 16605
177 20210910 1156 25410 25430 25405 25420 22052
178 20210910 1157 25420 25435 25420 25435 21983
179 20210910 1158 25435 25440 25430 25430 8000
180 20210910 1159 25430 25440 25425 25440 8224
181 20210910 1200 25440 25455 25430 25430 16670
182 20210910 1201 25430 25500 25430 25485 55884
183 20210910 1202 25490 25490 25465 25470 11711
184 20210910 1203 25470 25480 25465 25470 10544
185 20210910 1204 25470 25475 25455 25460 16409
186 20210910 1205 25460 25490 25460 25485 29092
187 20210910 1206 25485 25490 25470 25470 16689
188 20210910 1207 25470 25475 25465 25470 4491
189 20210910 1208 25465 25465 25450 25460 10594
190 20210910 1209 25460 25460 25435 25440 20125
191 20210910 1210 25435 25450 25430 25440 9503
192 20210910 1211 25440 25445 25430 25435 14793
193 20210910 1212 25435 25455 25425 25425 22065
194 20210910 1213 25425 25430 25415 25425 9433
195 20210910 1214 25430 25460 25430 25460 8762
196 20210910 1215 25460 25490 25455 25490 24207
197 20210910 1216 25490 25500 25485 25495 66606
198 20210910 1217 25500 25530 25495 25525 87908
199 20210910 1218 25525 25525 25500 25515 25550
200 20210910 1219 25510 25520 25485 25490 32221
201 20210910 1220 25485 25515 25485 25510 19984
202 20210910 1221 25510 25515 25500 25505 17948
203 20210910 1222 25505 25510 25485 25485 18668
204 20210910 1223 25495 25495 25475 25490 12553
205 20210910 1224 25485 25500 25480 25490 31275
206 20210910 1225 25495 25505 25490 25500 13744
207 20210910 1226 25500 25505 25490 25495 5029
208 20210910 1227 25495 25495 25485 25495 6474
209 20210910 1228 25495 25505 25495 25500 5039
210 20210910 1229 25505 25505 25485 25490 15025
211 20210910 1230 25490 25490 25480 25480 19137
212 20210910 1231 25475 25490 25470 25470 21678
213 20210910 1232 25470 25485 25470 25485 9574
214 20210910 1233 25480 25500 25480 25495 17289
215 20210910 1234 25505 25505 25485 25485 10776
216 20210910 1235 25485 25490 25480 25490 12690
217 20210910 1236 25485 25505 25485 25500 3483
218 20210910 1237 25500 25500 25490 25490 3834
219 20210910 1238 25490 25490 25485 25490 1956
220 20210910 1239 25485 25485 25475 25485 6655
221 20210910 1240 25480 25500 25480 25495 12732
222 20210910 1241 25495 25500 25490 25490 7093
223 20210910 1242 25495 25495 25480 25490 1725
224 20210910 1243 25490 25505 25490 25505 18635
225 20210910 1244 25505 25505 25485 25490 10426
226 20210910 1245 25495 25505 25485 25485 8167
227 20210910 1246 25480 25485 25470 25470 29307
228 20210910 1247 25470 25480 25460 25460 7147
229 20210910 1248 25470 25480 25465 25480 12946
230 20210910 1249 25480 25485 25475 25485 6780
231 20210910 1250 25480 25480 25470 25470 12460
232 20210910 1251 25465 25485 25460 25480 45414
233 20210910 1252 25480 25485 25465 25475 2810
234 20210910 1253 25475 25475 25465 25470 1006
235 20210910 1254 25470 25470 25460 25460 7365
236 20210910 1255 25455 25470 25450 25465 9473
237 20210910 1256 25465 25480 25465 25475 11124
238 20210910 1257 25470 25485 25470 25480 12024
239 20210910 1258 25485 25495 25475 25475 43937
240 20210910 1259 25475 25475 25455 25460 27336
241 20210910 1300 25455 25455 25440 25445 25628
242 20210910 1301 25445 25460 25440 25460 17655
243 20210910 1302 25460 25460 25455 25455 13356
244 20210910 1303 25455 25455 25425 25425 16416
245 20210910 1304 25425 25430 25415 25420 21244
246 20210910 1305 25420 25420 25410 25415 21197
247 20210910 1306 25415 25445 25410 25435 17646
248 20210910 1307 25435 25450 25435 25445 21574
249 20210910 1308 25440 25455 25440 25450 12109
250 20210910 1309 25450 25465 25445 25455 13175
251 20210910 1310 25455 25465 25455 25460 7420
252 20210910 1311 25455 25455 25440 25455 18500
253 20210910 1312 25455 25460 25440 25450 13960
254 20210910 1313 25450 25455 25440 25450 7630
255 20210910 1314 25450 25455 25445 25445 4946
256 20210910 1315 25440 25460 25440 25460 15596
257 20210910 1316 25460 25475 25460 25475 27050
258 20210910 1317 25470 25480 25460 25465 16864
259 20210910 1318 25460 25475 25455 25475 18186
260 20210910 1319 25475 25475 25460 25460 5508
261 20210910 1320 25460 25465 25450 25465 6515
262 20210910 1321 25460 25475 25460 25465 17847
263 20210910 1322 25465 25470 25455 25455 18479
264 20210910 1323 25455 25460 25450 25455 6162
265 20210910 1324 25455 25455 25445 25450 14416
266 20210910 1325 25450 25450 25435 25445 18647
267 20210910 1326 25450 25470 25450 25450 6729
268 20210910 1327 25455 25455 25435 25435 8542
269 20210910 1328 25435 25435 25430 25435 7559
270 20210910 1329 25435 25435 25410 25420 18351
271 20210910 1330 25420 25425 25410 25425 2645
272 20210910 1331 25425 25425 25415 25425 7033
273 20210910 1332 25420 25435 25420 25435 11433
274 20210910 1333 25430 25440 25420 25425 2284
275 20210910 1334 25430 25435 25425 25425 2499
276 20210910 1335 25425 25440 25410 25430 14501
277 20210910 1336 25425 25455 25420 25445 11138
278 20210910 1337 25445 25445 25410 25415 11492
279 20210910 1338 25425 25425 25395 25395 70872
280 20210910 1339 25400 25425 25400 25420 38296
281 20210910 1340 25420 25420 25405 25420 3881
282 20210910 1341 25415 25430 25415 25430 8882
283 20210910 1342 25430 25450 25430 25435 14378
284 20210910 1343 25435 25435 25420 25420 2129
285 20210910 1344 25425 25435 25420 25425 556
286 20210910 1345 25430 25430 25410 25425 16265
287 20210910 1346 25430 25430 25405 25405 11702
288 20210910 1347 25415 25415 25405 25410 958
289 20210910 1348 25415 25425 25415 25425 16119
290 20210910 1349 25425 25430 25415 25415 2863
291 20210910 1350 25415 25415 25405 25415 15856
292 20210910 1351 25415 25435 25410 25430 13052
293 20210910 1352 25430 25465 25430 25460 25781
294 20210910 1353 25460 25465 25445 25445 8796
295 20210910 1354 25440 25460 25440 25460 1103
296 20210910 1355 25455 25460 25440 25445 1595
297 20210910 1356 25440 25450 25440 25450 2254
298 20210910 1357 25445 25450 25425 25430 32628
299 20210910 1358 25430 25430 25420 25425 9989
300 20210910 1359 25425 25430 25420 25425 3451
301 20210910 1400 25425 25425 25395 25400 35206
302 20210910 1401 25405 25415 25400 25415 32096
303 20210910 1402 25415 25440 25415 25440 28383
304 20210910 1403 25435 25445 25425 25445 9539
305 20210910 1404 25445 25445 25435 25435 7082
306 20210910 1405 25430 25435 25425 25435 8491
307 20210910 1406 25435 25465 25435 25465 34768
308 20210910 1407 25460 25470 25455 25460 30813
309 20210910 1408 25465 25465 25445 25450 5302
310 20210910 1409 25450 25460 25450 25455 8442
311 20210910 1410 25455 25460 25450 25460 14883
312 20210910 1411 25460 25460 25440 25440 12797
313 20210910 1412 25445 25455 25435 25440 2202
314 20210910 1413 25445 25450 25430 25435 6435
315 20210910 1414 25435 25460 25430 25460 26776
316 20210910 1415 25460 25465 25450 25455 7629
317 20210910 1416 25455 25460 25450 25460 11813
318 20210910 1417 25460 25470 25450 25465 26216
319 20210910 1418 25465 25465 25445 25450 5600
320 20210910 1419 25445 25450 25435 25450 9400
321 20210910 1420 25445 25455 25435 25435 2924
322 20210910 1421 25430 25440 25425 25430 14042
323 20210910 1422 25430 25430 25420 25430 6069
324 20210910 1423 25425 25440 25425 25440 1145
325 20210910 1424 25440 25450 25435 25445 21642
326 20210910 1425 25445 25455 25440 25445 4627
327 20210910 1426 25445 25455 25435 25455 3638
328 20210910 1427 25455 25455 25445 25450 9035
329 20210910 1428 25450 25450 25430 25435 10367
330 20210910 1429 25435 25435 25425 25425 26665
331 20210910 1430 25430 25435 25425 25430 10538
332 20210910 1431 25430 25445 25430 25440 9541
333 20210910 1432 25435 25440 25415 25420 34085
334 20210910 1433 25420 25425 25405 25410 19605
335 20210910 1434 25410 25410 25395 25405 51576
336 20210910 1435 25410 25415 25410 25415 5189
337 20210910 1436 25415 25430 25415 25420 10173
338 20210910 1437 25420 25420 25400 25415 22581
339 20210910 1438 25420 25420 25410 25410 12709
340 20210910 1439 25410 25420 25405 25420 17244
341 20210910 1440 25415 25450 25410 25445 100535
342 20210910 1441 25445 25460 25435 25435 75389
343 20210910 1442 25435 25440 25435 25440 11912
344 20210910 1443 25435 25440 25430 25440 8480
345 20210910 1444 25440 25450 25435 25435 32243
346 20210910 1445 25435 25435 25425 25425 8035
347 20210910 1446 25420 25430 25420 25425 14087
348 20210910 1447 25425 25430 25415 25425 30476
349 20210910 1448 25425 25430 25415 25415 15001
350 20210910 1449 25415 25420 25410 25420 11168
351 20210910 1450 25420 25430 25415 25425 8757
352 20210910 1451 25425 25435 25420 25435 20126
353 20210910 1452 25435 25440 25430 25435 7785
354 20210910 1453 25435 25440 25435 25435 3700
355 20210910 1454 25435 25445 25435 25445 9392
356 20210910 1455 25450 25455 25445 25445 18330
357 20210910 1456 25450 25450 25440 25450 63652
358 20210910 1457 25450 25455 25445 25450 5818
359 20210910 1458 25450 25455 25445 25450 8092
360 20210910 1459 25450 25450 25440 25450 7910
361 20210910 1500 25450 25455 25440 25440 5605
362 20210910 1501 25445 25455 25435 25445 11887
363 20210910 1502 25445 25445 25435 25440 1550
364 20210910 1503 25440 25440 25435 25435 15826
365 20210910 1504 25435 25445 25430 25435 12180
366 20210910 1505 25440 25445 25430 25440 1195
367 20210910 1506 25440 25450 25440 25450 6597
368 20210910 1507 25450 25450 25440 25440 12493
369 20210910 1508 25440 25445 25430 25435 18561
370 20210910 1509 25430 25440 25430 25440 16510
371 20210910 1510 25440 25440 25430 25440 10264
372 20210910 1511 25435 25440 25430 25435 5015
373 20210910 1512 25430 25440 25430 25435 1079
374 20210910 1513 25435 25435 25430 25435 55554
375 20210910 1514 25435 25445 25435 25440 39090
376 20210910 1515 25440 25445 25435 25445 63376
377 20210910 1516 25445 25450 25440 25450 16402
378 20210910 1517 25450 25455 25440 25445 85070
379 20210910 1518 25450 25455 25445 25455 88248
380 20210910 1519 25450 25470 25450 25470 37934
381 20210910 1520 25465 25470 25465 25465 102073
382 20210910 1530 25440 25440 25440 25440 200309

382
hts/data/122630_20210913.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210913,0901,25180,25255,25180,25245,329637
20210913,0902,25250,25250,25165,25220,133187
20210913,0903,25225,25315,25215,25300,317483
20210913,0904,25300,25325,25280,25325,117568
20210913,0905,25320,25355,25305,25340,184721
20210913,0906,25340,25370,25335,25370,86191
20210913,0907,25370,25375,25330,25360,64264
20210913,0908,25365,25385,25345,25355,87545
20210913,0909,25360,25360,25320,25345,49378
20210913,0910,25350,25370,25340,25370,130042
20210913,0911,25370,25415,25370,25405,83183
20210913,0912,25395,25415,25390,25415,33873
20210913,0913,25415,25415,25385,25395,30005
20210913,0914,25395,25405,25375,25385,25531
20210913,0915,25385,25415,25385,25405,40757
20210913,0916,25400,25455,25400,25435,68422
20210913,0917,25430,25435,25400,25415,34774
20210913,0918,25415,25470,25405,25460,52948
20210913,0919,25460,25460,25425,25425,91482
20210913,0920,25425,25435,25400,25410,33363
20210913,0921,25410,25425,25400,25410,20814
20210913,0922,25410,25410,25365,25370,44254
20210913,0923,25375,25390,25345,25345,45043
20210913,0924,25340,25385,25335,25370,72183
20210913,0925,25370,25375,25340,25345,42155
20210913,0926,25340,25370,25330,25330,54330
20210913,0927,25325,25350,25300,25350,68311
20210913,0928,25350,25385,25340,25375,36510
20210913,0929,25370,25400,25370,25390,40587
20210913,0930,25395,25400,25360,25360,44047
20210913,0931,25360,25410,25360,25390,74047
20210913,0932,25385,25405,25365,25405,23131
20210913,0933,25410,25420,25400,25410,18527
20210913,0934,25410,25440,25410,25435,39137
20210913,0935,25425,25505,25420,25485,95428
20210913,0936,25485,25515,25485,25495,96673
20210913,0937,25495,25540,25495,25535,79497
20210913,0938,25540,25550,25525,25535,35194
20210913,0939,25535,25555,25530,25545,69574
20210913,0940,25550,25555,25525,25540,48749
20210913,0941,25540,25585,25525,25580,97595
20210913,0942,25580,25585,25550,25570,47142
20210913,0943,25570,25585,25565,25580,23249
20210913,0944,25580,25595,25570,25585,55557
20210913,0945,25580,25625,25575,25620,91325
20210913,0946,25620,25620,25590,25605,87152
20210913,0947,25610,25630,25600,25620,38427
20210913,0948,25620,25650,25620,25650,69618
20210913,0949,25650,25650,25630,25640,55221
20210913,0950,25640,25645,25620,25620,14522
20210913,0951,25625,25655,25625,25640,52812
20210913,0952,25640,25655,25630,25635,29039
20210913,0953,25635,25710,25635,25700,161153
20210913,0954,25700,25705,25680,25685,34160
20210913,0955,25685,25685,25660,25660,18008
20210913,0956,25670,25680,25655,25660,15849
20210913,0957,25655,25655,25635,25650,38068
20210913,0958,25650,25650,25620,25630,55764
20210913,0959,25630,25660,25625,25630,39616
20210913,1000,25630,25640,25610,25620,41001
20210913,1001,25620,25630,25590,25590,38413
20210913,1002,25595,25615,25575,25590,27701
20210913,1003,25590,25605,25580,25590,41977
20210913,1004,25590,25610,25570,25605,36259
20210913,1005,25600,25610,25575,25575,16574
20210913,1006,25575,25590,25555,25580,34822
20210913,1007,25585,25590,25540,25540,40871
20210913,1008,25545,25545,25525,25535,37904
20210913,1009,25535,25535,25500,25505,104527
20210913,1010,25510,25520,25475,25485,62235
20210913,1011,25485,25515,25480,25500,45152
20210913,1012,25505,25505,25480,25485,15358
20210913,1013,25485,25505,25475,25490,58250
20210913,1014,25490,25490,25455,25480,49822
20210913,1015,25480,25500,25460,25495,24841
20210913,1016,25490,25495,25465,25480,18047
20210913,1017,25480,25490,25460,25465,44589
20210913,1018,25465,25515,25465,25495,73390
20210913,1019,25495,25505,25465,25480,33581
20210913,1020,25480,25480,25395,25430,148017
20210913,1021,25425,25445,25420,25435,50644
20210913,1022,25425,25430,25380,25405,78903
20210913,1023,25400,25410,25380,25385,38734
20210913,1024,25375,25400,25365,25370,45128
20210913,1025,25365,25385,25360,25380,26044
20210913,1026,25375,25410,25370,25410,53206
20210913,1027,25405,25410,25385,25385,49066
20210913,1028,25385,25395,25365,25385,28356
20210913,1029,25385,25385,25355,25365,46699
20210913,1030,25365,25375,25345,25370,37508
20210913,1031,25370,25390,25350,25370,33537
20210913,1032,25365,25385,25340,25375,91868
20210913,1033,25375,25420,25370,25405,49898
20210913,1034,25410,25435,25395,25425,62370
20210913,1035,25430,25435,25415,25415,63356
20210913,1036,25420,25425,25400,25425,83072
20210913,1037,25430,25430,25395,25415,31547
20210913,1038,25410,25415,25375,25375,43070
20210913,1039,25375,25390,25370,25385,95490
20210913,1040,25390,25395,25350,25350,39280
20210913,1041,25350,25365,25325,25365,54622
20210913,1042,25365,25385,25360,25375,33764
20210913,1043,25370,25385,25365,25370,37626
20210913,1044,25375,25400,25370,25395,46966
20210913,1045,25400,25415,25390,25405,17969
20210913,1046,25405,25450,25390,25450,52124
20210913,1047,25450,25450,25390,25390,58686
20210913,1048,25395,25395,25380,25395,11918
20210913,1049,25390,25390,25355,25380,18006
20210913,1050,25375,25395,25375,25390,26804
20210913,1051,25385,25385,25355,25375,22374
20210913,1052,25375,25395,25365,25390,9362
20210913,1053,25390,25390,25330,25330,56005
20210913,1054,25330,25370,25330,25370,23560
20210913,1055,25360,25395,25360,25385,15019
20210913,1056,25395,25400,25380,25385,30137
20210913,1057,25395,25395,25360,25360,4475
20210913,1058,25360,25360,25340,25355,19717
20210913,1059,25360,25360,25335,25340,53595
20210913,1100,25340,25345,25300,25305,87875
20210913,1101,25300,25310,25270,25290,90407
20210913,1102,25280,25300,25245,25255,56756
20210913,1103,25245,25280,25235,25280,26987
20210913,1104,25280,25295,25280,25290,21886
20210913,1105,25290,25290,25260,25265,33939
20210913,1106,25260,25275,25250,25250,36232
20210913,1107,25245,25250,25210,25220,47967
20210913,1108,25220,25255,25220,25255,32133
20210913,1109,25245,25305,25245,25305,46863
20210913,1110,25295,25300,25285,25290,21108
20210913,1111,25295,25320,25285,25320,91608
20210913,1112,25310,25315,25295,25295,13708
20210913,1113,25300,25305,25285,25300,5174
20210913,1114,25300,25320,25285,25290,33902
20210913,1115,25285,25295,25275,25290,23228
20210913,1116,25290,25290,25270,25275,15619
20210913,1117,25275,25280,25265,25265,36417
20210913,1118,25275,25290,25260,25280,8325
20210913,1119,25275,25310,25270,25305,24220
20210913,1120,25305,25305,25280,25285,18806
20210913,1121,25290,25300,25280,25300,13754
20210913,1122,25300,25310,25285,25285,13229
20210913,1123,25290,25320,25290,25310,6701
20210913,1124,25310,25350,25310,25340,28829
20210913,1125,25340,25365,25335,25345,36339
20210913,1126,25340,25340,25310,25325,29181
20210913,1127,25320,25320,25305,25310,30557
20210913,1128,25315,25315,25300,25300,17835
20210913,1129,25305,25320,25300,25320,26095
20210913,1130,25315,25355,25315,25355,41928
20210913,1131,25350,25365,25345,25345,44164
20210913,1132,25350,25395,25350,25390,76990
20210913,1133,25385,25390,25370,25390,27217
20210913,1134,25385,25400,25375,25380,27986
20210913,1135,25375,25395,25370,25395,36686
20210913,1136,25390,25400,25385,25400,44323
20210913,1137,25400,25415,25400,25400,31162
20210913,1138,25400,25405,25395,25395,4246
20210913,1139,25400,25415,25400,25405,20724
20210913,1140,25410,25450,25405,25430,41723
20210913,1141,25430,25435,25420,25420,45472
20210913,1142,25425,25425,25405,25415,17723
20210913,1143,25420,25435,25415,25430,17203
20210913,1144,25435,25445,25430,25435,15892
20210913,1145,25445,25445,25425,25430,32808
20210913,1146,25430,25440,25415,25420,15627
20210913,1147,25420,25425,25395,25405,38658
20210913,1148,25405,25415,25400,25405,28912
20210913,1149,25400,25415,25400,25415,6850
20210913,1150,25415,25430,25410,25430,6312
20210913,1151,25430,25470,25430,25465,56750
20210913,1152,25465,25485,25450,25460,46252
20210913,1153,25450,25455,25440,25440,14416
20210913,1154,25440,25450,25435,25445,8115
20210913,1155,25445,25460,25440,25445,21454
20210913,1156,25445,25465,25440,25450,51162
20210913,1157,25450,25455,25435,25435,28345
20210913,1158,25435,25435,25420,25425,14839
20210913,1159,25420,25420,25395,25420,39868
20210913,1200,25410,25430,25410,25430,8646
20210913,1201,25430,25435,25425,25435,27684
20210913,1202,25435,25440,25410,25415,9082
20210913,1203,25415,25435,25410,25435,1097
20210913,1204,25435,25465,25435,25450,57016
20210913,1205,25455,25465,25455,25460,16984
20210913,1206,25460,25485,25450,25475,26868
20210913,1207,25475,25500,25475,25480,51455
20210913,1208,25480,25480,25455,25455,12301
20210913,1209,25460,25475,25450,25475,10050
20210913,1210,25470,25475,25465,25465,4049
20210913,1211,25465,25475,25460,25460,6187
20210913,1212,25470,25485,25455,25460,6812
20210913,1213,25455,25455,25435,25440,20195
20210913,1214,25445,25455,25440,25445,33132
20210913,1215,25450,25460,25440,25455,14259
20210913,1216,25460,25485,25460,25470,23069
20210913,1217,25475,25485,25470,25485,7288
20210913,1218,25480,25505,25475,25505,27334
20210913,1219,25500,25555,25500,25540,68772
20210913,1220,25535,25540,25520,25535,23789
20210913,1221,25540,25545,25530,25535,30137
20210913,1222,25540,25545,25510,25520,17386
20210913,1223,25525,25530,25520,25525,15789
20210913,1224,25520,25520,25510,25520,8734
20210913,1225,25520,25530,25510,25530,8752
20210913,1226,25525,25545,25520,25530,3594
20210913,1227,25530,25530,25505,25510,16068
20210913,1228,25515,25520,25500,25520,14397
20210913,1229,25520,25525,25510,25515,10559
20210913,1230,25515,25530,25515,25520,43504
20210913,1231,25525,25535,25510,25510,6567
20210913,1232,25510,25515,25505,25510,8158
20210913,1233,25505,25525,25505,25520,20257
20210913,1234,25525,25530,25515,25520,12231
20210913,1235,25525,25525,25500,25505,5724
20210913,1236,25505,25510,25500,25510,10332
20210913,1237,25510,25510,25490,25490,19800
20210913,1238,25490,25500,25485,25495,21052
20210913,1239,25495,25495,25480,25485,4162
20210913,1240,25485,25495,25480,25490,7529
20210913,1241,25495,25505,25485,25485,16992
20210913,1242,25485,25485,25455,25465,33324
20210913,1243,25465,25470,25445,25450,11001
20210913,1244,25450,25470,25450,25465,15022
20210913,1245,25465,25465,25445,25455,4314
20210913,1246,25460,25465,25455,25455,8116
20210913,1247,25455,25455,25445,25445,13764
20210913,1248,25440,25445,25435,25440,33010
20210913,1249,25445,25445,25425,25430,29040
20210913,1250,25430,25445,25425,25440,10936
20210913,1251,25440,25440,25410,25410,28048
20210913,1252,25410,25425,25410,25420,9027
20210913,1253,25415,25430,25410,25430,21512
20210913,1254,25430,25435,25425,25430,2017
20210913,1255,25430,25430,25410,25415,9236
20210913,1256,25420,25420,25400,25405,13026
20210913,1257,25405,25405,25385,25400,28636
20210913,1258,25395,25395,25380,25380,13990
20210913,1259,25385,25390,25360,25360,28175
20210913,1300,25365,25380,25355,25360,20914
20210913,1301,25355,25365,25350,25355,8194
20210913,1302,25355,25360,25340,25355,26812
20210913,1303,25350,25355,25335,25350,29623
20210913,1304,25345,25365,25340,25355,48751
20210913,1305,25355,25355,25340,25355,9570
20210913,1306,25350,25365,25350,25365,47000
20210913,1307,25360,25365,25355,25355,9720
20210913,1308,25360,25360,25340,25355,11383
20210913,1309,25350,25355,25335,25350,14024
20210913,1310,25355,25355,25335,25335,5311
20210913,1311,25335,25355,25325,25350,21940
20210913,1312,25355,25360,25350,25355,4498
20210913,1313,25355,25360,25345,25360,2816
20210913,1314,25355,25365,25345,25365,7533
20210913,1315,25365,25365,25355,25355,6697
20210913,1316,25360,25360,25345,25345,9922
20210913,1317,25350,25360,25340,25350,8698
20210913,1318,25345,25360,25345,25355,4675
20210913,1319,25355,25375,25355,25365,12992
20210913,1320,25370,25380,25365,25365,20688
20210913,1321,25370,25380,25370,25380,15156
20210913,1322,25380,25395,25375,25395,29004
20210913,1323,25395,25400,25375,25380,26002
20210913,1324,25380,25380,25365,25375,13666
20210913,1325,25380,25390,25375,25390,6572
20210913,1326,25390,25400,25380,25380,15362
20210913,1327,25380,25380,25375,25375,11828
20210913,1328,25380,25380,25365,25370,13258
20210913,1329,25370,25385,25365,25380,11606
20210913,1330,25385,25385,25370,25375,7399
20210913,1331,25375,25380,25340,25350,23879
20210913,1332,25350,25355,25320,25340,21376
20210913,1333,25330,25335,25310,25315,24903
20210913,1334,25315,25330,25310,25330,6852
20210913,1335,25320,25350,25320,25345,12353
20210913,1336,25345,25365,25340,25360,22144
20210913,1337,25360,25385,25360,25380,13678
20210913,1338,25385,25395,25385,25395,31672
20210913,1339,25395,25400,25380,25380,11691
20210913,1340,25385,25390,25380,25380,12435
20210913,1341,25380,25400,25375,25400,35265
20210913,1342,25400,25400,25390,25395,10411
20210913,1343,25390,25390,25380,25380,11096
20210913,1344,25380,25385,25370,25375,8850
20210913,1345,25375,25375,25345,25345,14813
20210913,1346,25345,25350,25340,25340,12107
20210913,1347,25335,25345,25325,25345,10636
20210913,1348,25345,25355,25340,25355,26771
20210913,1349,25355,25360,25350,25355,14522
20210913,1350,25355,25365,25355,25360,15174
20210913,1351,25360,25360,25335,25335,15265
20210913,1352,25335,25345,25335,25345,9116
20210913,1353,25350,25350,25325,25330,22797
20210913,1354,25325,25340,25315,25340,24817
20210913,1355,25340,25345,25330,25330,11576
20210913,1356,25330,25330,25310,25330,21809
20210913,1357,25330,25330,25310,25310,28642
20210913,1358,25305,25335,25300,25335,44859
20210913,1359,25335,25340,25330,25335,6395
20210913,1400,25340,25345,25330,25340,34706
20210913,1401,25335,25360,25320,25320,22420
20210913,1402,25320,25350,25310,25335,42470
20210913,1403,25335,25340,25320,25320,30447
20210913,1404,25325,25325,25285,25290,80453
20210913,1405,25290,25300,25290,25295,33295
20210913,1406,25300,25305,25260,25265,70195
20210913,1407,25260,25270,25250,25265,26203
20210913,1408,25260,25265,25230,25250,39718
20210913,1409,25245,25250,25225,25235,47198
20210913,1410,25235,25260,25235,25250,13199
20210913,1411,25250,25255,25225,25245,31484
20210913,1412,25240,25255,25235,25250,11040
20210913,1413,25245,25255,25240,25250,19279
20210913,1414,25250,25270,25240,25260,40581
20210913,1415,25265,25270,25260,25265,29427
20210913,1416,25265,25305,25265,25300,37986
20210913,1417,25295,25310,25280,25310,48594
20210913,1418,25310,25320,25300,25305,19687
20210913,1419,25310,25330,25310,25320,40203
20210913,1420,25320,25325,25305,25315,16174
20210913,1421,25315,25340,25310,25330,42756
20210913,1422,25330,25330,25315,25315,5018
20210913,1423,25320,25345,25315,25345,38938
20210913,1424,25350,25355,25335,25350,7973
20210913,1425,25350,25360,25340,25350,30668
20210913,1426,25350,25350,25330,25330,26052
20210913,1427,25330,25360,25330,25355,33739
20210913,1428,25360,25360,25320,25330,31298
20210913,1429,25330,25350,25330,25340,15999
20210913,1430,25340,25380,25340,25375,61694
20210913,1431,25375,25395,25345,25355,29912
20210913,1432,25350,25360,25340,25350,23298
20210913,1433,25350,25365,25345,25350,17141
20210913,1434,25355,25355,25345,25345,9477
20210913,1435,25350,25360,25340,25345,16534
20210913,1436,25350,25350,25330,25330,17075
20210913,1437,25335,25350,25330,25340,6140
20210913,1438,25335,25355,25335,25345,10771
20210913,1439,25340,25355,25335,25350,7876
20210913,1440,25350,25360,25345,25355,6505
20210913,1441,25355,25375,25350,25370,45045
20210913,1442,25375,25385,25365,25370,18297
20210913,1443,25370,25370,25345,25360,18225
20210913,1444,25355,25370,25350,25370,22307
20210913,1445,25365,25380,25365,25365,25708
20210913,1446,25365,25370,25360,25365,21260
20210913,1447,25365,25390,25365,25380,59570
20210913,1448,25380,25385,25375,25380,12893
20210913,1449,25380,25385,25375,25385,12586
20210913,1450,25385,25410,25385,25410,109443
20210913,1451,25415,25440,25410,25430,47091
20210913,1452,25425,25430,25415,25430,14783
20210913,1453,25420,25430,25410,25415,24481
20210913,1454,25415,25420,25405,25415,17814
20210913,1455,25420,25440,25420,25430,45528
20210913,1456,25435,25450,25435,25435,28099
20210913,1457,25435,25470,25435,25450,499084
20210913,1458,25455,25465,25450,25465,13468
20210913,1459,25460,25465,25455,25460,21382
20210913,1500,25455,25495,25455,25490,110674
20210913,1501,25490,25525,25485,25525,70895
20210913,1502,25530,25530,25510,25525,73685
20210913,1503,25530,25530,25515,25525,187162
20210913,1504,25530,25535,25510,25515,27446
20210913,1505,25515,25525,25505,25510,22928
20210913,1506,25510,25520,25490,25490,17787
20210913,1507,25490,25505,25490,25500,23878
20210913,1508,25495,25535,25495,25530,89937
20210913,1509,25530,25535,25510,25535,86551
20210913,1510,25540,25560,25535,25545,120448
20210913,1511,25545,25550,25525,25525,19088
20210913,1512,25530,25560,25530,25560,33516
20210913,1513,25555,25565,25550,25555,53755
20210913,1514,25560,25565,25540,25540,38706
20210913,1515,25545,25555,25535,25535,16193
20210913,1516,25540,25550,25535,25540,13533
20210913,1517,25540,25550,25530,25545,13756
20210913,1518,25545,25560,25545,25550,28938
20210913,1519,25545,25565,25540,25565,28441
20210913,1520,25560,25570,25550,25555,90033
20210913,1530,25540,25540,25540,25540,203899
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210913 0901 25180 25255 25180 25245 329637
3 20210913 0902 25250 25250 25165 25220 133187
4 20210913 0903 25225 25315 25215 25300 317483
5 20210913 0904 25300 25325 25280 25325 117568
6 20210913 0905 25320 25355 25305 25340 184721
7 20210913 0906 25340 25370 25335 25370 86191
8 20210913 0907 25370 25375 25330 25360 64264
9 20210913 0908 25365 25385 25345 25355 87545
10 20210913 0909 25360 25360 25320 25345 49378
11 20210913 0910 25350 25370 25340 25370 130042
12 20210913 0911 25370 25415 25370 25405 83183
13 20210913 0912 25395 25415 25390 25415 33873
14 20210913 0913 25415 25415 25385 25395 30005
15 20210913 0914 25395 25405 25375 25385 25531
16 20210913 0915 25385 25415 25385 25405 40757
17 20210913 0916 25400 25455 25400 25435 68422
18 20210913 0917 25430 25435 25400 25415 34774
19 20210913 0918 25415 25470 25405 25460 52948
20 20210913 0919 25460 25460 25425 25425 91482
21 20210913 0920 25425 25435 25400 25410 33363
22 20210913 0921 25410 25425 25400 25410 20814
23 20210913 0922 25410 25410 25365 25370 44254
24 20210913 0923 25375 25390 25345 25345 45043
25 20210913 0924 25340 25385 25335 25370 72183
26 20210913 0925 25370 25375 25340 25345 42155
27 20210913 0926 25340 25370 25330 25330 54330
28 20210913 0927 25325 25350 25300 25350 68311
29 20210913 0928 25350 25385 25340 25375 36510
30 20210913 0929 25370 25400 25370 25390 40587
31 20210913 0930 25395 25400 25360 25360 44047
32 20210913 0931 25360 25410 25360 25390 74047
33 20210913 0932 25385 25405 25365 25405 23131
34 20210913 0933 25410 25420 25400 25410 18527
35 20210913 0934 25410 25440 25410 25435 39137
36 20210913 0935 25425 25505 25420 25485 95428
37 20210913 0936 25485 25515 25485 25495 96673
38 20210913 0937 25495 25540 25495 25535 79497
39 20210913 0938 25540 25550 25525 25535 35194
40 20210913 0939 25535 25555 25530 25545 69574
41 20210913 0940 25550 25555 25525 25540 48749
42 20210913 0941 25540 25585 25525 25580 97595
43 20210913 0942 25580 25585 25550 25570 47142
44 20210913 0943 25570 25585 25565 25580 23249
45 20210913 0944 25580 25595 25570 25585 55557
46 20210913 0945 25580 25625 25575 25620 91325
47 20210913 0946 25620 25620 25590 25605 87152
48 20210913 0947 25610 25630 25600 25620 38427
49 20210913 0948 25620 25650 25620 25650 69618
50 20210913 0949 25650 25650 25630 25640 55221
51 20210913 0950 25640 25645 25620 25620 14522
52 20210913 0951 25625 25655 25625 25640 52812
53 20210913 0952 25640 25655 25630 25635 29039
54 20210913 0953 25635 25710 25635 25700 161153
55 20210913 0954 25700 25705 25680 25685 34160
56 20210913 0955 25685 25685 25660 25660 18008
57 20210913 0956 25670 25680 25655 25660 15849
58 20210913 0957 25655 25655 25635 25650 38068
59 20210913 0958 25650 25650 25620 25630 55764
60 20210913 0959 25630 25660 25625 25630 39616
61 20210913 1000 25630 25640 25610 25620 41001
62 20210913 1001 25620 25630 25590 25590 38413
63 20210913 1002 25595 25615 25575 25590 27701
64 20210913 1003 25590 25605 25580 25590 41977
65 20210913 1004 25590 25610 25570 25605 36259
66 20210913 1005 25600 25610 25575 25575 16574
67 20210913 1006 25575 25590 25555 25580 34822
68 20210913 1007 25585 25590 25540 25540 40871
69 20210913 1008 25545 25545 25525 25535 37904
70 20210913 1009 25535 25535 25500 25505 104527
71 20210913 1010 25510 25520 25475 25485 62235
72 20210913 1011 25485 25515 25480 25500 45152
73 20210913 1012 25505 25505 25480 25485 15358
74 20210913 1013 25485 25505 25475 25490 58250
75 20210913 1014 25490 25490 25455 25480 49822
76 20210913 1015 25480 25500 25460 25495 24841
77 20210913 1016 25490 25495 25465 25480 18047
78 20210913 1017 25480 25490 25460 25465 44589
79 20210913 1018 25465 25515 25465 25495 73390
80 20210913 1019 25495 25505 25465 25480 33581
81 20210913 1020 25480 25480 25395 25430 148017
82 20210913 1021 25425 25445 25420 25435 50644
83 20210913 1022 25425 25430 25380 25405 78903
84 20210913 1023 25400 25410 25380 25385 38734
85 20210913 1024 25375 25400 25365 25370 45128
86 20210913 1025 25365 25385 25360 25380 26044
87 20210913 1026 25375 25410 25370 25410 53206
88 20210913 1027 25405 25410 25385 25385 49066
89 20210913 1028 25385 25395 25365 25385 28356
90 20210913 1029 25385 25385 25355 25365 46699
91 20210913 1030 25365 25375 25345 25370 37508
92 20210913 1031 25370 25390 25350 25370 33537
93 20210913 1032 25365 25385 25340 25375 91868
94 20210913 1033 25375 25420 25370 25405 49898
95 20210913 1034 25410 25435 25395 25425 62370
96 20210913 1035 25430 25435 25415 25415 63356
97 20210913 1036 25420 25425 25400 25425 83072
98 20210913 1037 25430 25430 25395 25415 31547
99 20210913 1038 25410 25415 25375 25375 43070
100 20210913 1039 25375 25390 25370 25385 95490
101 20210913 1040 25390 25395 25350 25350 39280
102 20210913 1041 25350 25365 25325 25365 54622
103 20210913 1042 25365 25385 25360 25375 33764
104 20210913 1043 25370 25385 25365 25370 37626
105 20210913 1044 25375 25400 25370 25395 46966
106 20210913 1045 25400 25415 25390 25405 17969
107 20210913 1046 25405 25450 25390 25450 52124
108 20210913 1047 25450 25450 25390 25390 58686
109 20210913 1048 25395 25395 25380 25395 11918
110 20210913 1049 25390 25390 25355 25380 18006
111 20210913 1050 25375 25395 25375 25390 26804
112 20210913 1051 25385 25385 25355 25375 22374
113 20210913 1052 25375 25395 25365 25390 9362
114 20210913 1053 25390 25390 25330 25330 56005
115 20210913 1054 25330 25370 25330 25370 23560
116 20210913 1055 25360 25395 25360 25385 15019
117 20210913 1056 25395 25400 25380 25385 30137
118 20210913 1057 25395 25395 25360 25360 4475
119 20210913 1058 25360 25360 25340 25355 19717
120 20210913 1059 25360 25360 25335 25340 53595
121 20210913 1100 25340 25345 25300 25305 87875
122 20210913 1101 25300 25310 25270 25290 90407
123 20210913 1102 25280 25300 25245 25255 56756
124 20210913 1103 25245 25280 25235 25280 26987
125 20210913 1104 25280 25295 25280 25290 21886
126 20210913 1105 25290 25290 25260 25265 33939
127 20210913 1106 25260 25275 25250 25250 36232
128 20210913 1107 25245 25250 25210 25220 47967
129 20210913 1108 25220 25255 25220 25255 32133
130 20210913 1109 25245 25305 25245 25305 46863
131 20210913 1110 25295 25300 25285 25290 21108
132 20210913 1111 25295 25320 25285 25320 91608
133 20210913 1112 25310 25315 25295 25295 13708
134 20210913 1113 25300 25305 25285 25300 5174
135 20210913 1114 25300 25320 25285 25290 33902
136 20210913 1115 25285 25295 25275 25290 23228
137 20210913 1116 25290 25290 25270 25275 15619
138 20210913 1117 25275 25280 25265 25265 36417
139 20210913 1118 25275 25290 25260 25280 8325
140 20210913 1119 25275 25310 25270 25305 24220
141 20210913 1120 25305 25305 25280 25285 18806
142 20210913 1121 25290 25300 25280 25300 13754
143 20210913 1122 25300 25310 25285 25285 13229
144 20210913 1123 25290 25320 25290 25310 6701
145 20210913 1124 25310 25350 25310 25340 28829
146 20210913 1125 25340 25365 25335 25345 36339
147 20210913 1126 25340 25340 25310 25325 29181
148 20210913 1127 25320 25320 25305 25310 30557
149 20210913 1128 25315 25315 25300 25300 17835
150 20210913 1129 25305 25320 25300 25320 26095
151 20210913 1130 25315 25355 25315 25355 41928
152 20210913 1131 25350 25365 25345 25345 44164
153 20210913 1132 25350 25395 25350 25390 76990
154 20210913 1133 25385 25390 25370 25390 27217
155 20210913 1134 25385 25400 25375 25380 27986
156 20210913 1135 25375 25395 25370 25395 36686
157 20210913 1136 25390 25400 25385 25400 44323
158 20210913 1137 25400 25415 25400 25400 31162
159 20210913 1138 25400 25405 25395 25395 4246
160 20210913 1139 25400 25415 25400 25405 20724
161 20210913 1140 25410 25450 25405 25430 41723
162 20210913 1141 25430 25435 25420 25420 45472
163 20210913 1142 25425 25425 25405 25415 17723
164 20210913 1143 25420 25435 25415 25430 17203
165 20210913 1144 25435 25445 25430 25435 15892
166 20210913 1145 25445 25445 25425 25430 32808
167 20210913 1146 25430 25440 25415 25420 15627
168 20210913 1147 25420 25425 25395 25405 38658
169 20210913 1148 25405 25415 25400 25405 28912
170 20210913 1149 25400 25415 25400 25415 6850
171 20210913 1150 25415 25430 25410 25430 6312
172 20210913 1151 25430 25470 25430 25465 56750
173 20210913 1152 25465 25485 25450 25460 46252
174 20210913 1153 25450 25455 25440 25440 14416
175 20210913 1154 25440 25450 25435 25445 8115
176 20210913 1155 25445 25460 25440 25445 21454
177 20210913 1156 25445 25465 25440 25450 51162
178 20210913 1157 25450 25455 25435 25435 28345
179 20210913 1158 25435 25435 25420 25425 14839
180 20210913 1159 25420 25420 25395 25420 39868
181 20210913 1200 25410 25430 25410 25430 8646
182 20210913 1201 25430 25435 25425 25435 27684
183 20210913 1202 25435 25440 25410 25415 9082
184 20210913 1203 25415 25435 25410 25435 1097
185 20210913 1204 25435 25465 25435 25450 57016
186 20210913 1205 25455 25465 25455 25460 16984
187 20210913 1206 25460 25485 25450 25475 26868
188 20210913 1207 25475 25500 25475 25480 51455
189 20210913 1208 25480 25480 25455 25455 12301
190 20210913 1209 25460 25475 25450 25475 10050
191 20210913 1210 25470 25475 25465 25465 4049
192 20210913 1211 25465 25475 25460 25460 6187
193 20210913 1212 25470 25485 25455 25460 6812
194 20210913 1213 25455 25455 25435 25440 20195
195 20210913 1214 25445 25455 25440 25445 33132
196 20210913 1215 25450 25460 25440 25455 14259
197 20210913 1216 25460 25485 25460 25470 23069
198 20210913 1217 25475 25485 25470 25485 7288
199 20210913 1218 25480 25505 25475 25505 27334
200 20210913 1219 25500 25555 25500 25540 68772
201 20210913 1220 25535 25540 25520 25535 23789
202 20210913 1221 25540 25545 25530 25535 30137
203 20210913 1222 25540 25545 25510 25520 17386
204 20210913 1223 25525 25530 25520 25525 15789
205 20210913 1224 25520 25520 25510 25520 8734
206 20210913 1225 25520 25530 25510 25530 8752
207 20210913 1226 25525 25545 25520 25530 3594
208 20210913 1227 25530 25530 25505 25510 16068
209 20210913 1228 25515 25520 25500 25520 14397
210 20210913 1229 25520 25525 25510 25515 10559
211 20210913 1230 25515 25530 25515 25520 43504
212 20210913 1231 25525 25535 25510 25510 6567
213 20210913 1232 25510 25515 25505 25510 8158
214 20210913 1233 25505 25525 25505 25520 20257
215 20210913 1234 25525 25530 25515 25520 12231
216 20210913 1235 25525 25525 25500 25505 5724
217 20210913 1236 25505 25510 25500 25510 10332
218 20210913 1237 25510 25510 25490 25490 19800
219 20210913 1238 25490 25500 25485 25495 21052
220 20210913 1239 25495 25495 25480 25485 4162
221 20210913 1240 25485 25495 25480 25490 7529
222 20210913 1241 25495 25505 25485 25485 16992
223 20210913 1242 25485 25485 25455 25465 33324
224 20210913 1243 25465 25470 25445 25450 11001
225 20210913 1244 25450 25470 25450 25465 15022
226 20210913 1245 25465 25465 25445 25455 4314
227 20210913 1246 25460 25465 25455 25455 8116
228 20210913 1247 25455 25455 25445 25445 13764
229 20210913 1248 25440 25445 25435 25440 33010
230 20210913 1249 25445 25445 25425 25430 29040
231 20210913 1250 25430 25445 25425 25440 10936
232 20210913 1251 25440 25440 25410 25410 28048
233 20210913 1252 25410 25425 25410 25420 9027
234 20210913 1253 25415 25430 25410 25430 21512
235 20210913 1254 25430 25435 25425 25430 2017
236 20210913 1255 25430 25430 25410 25415 9236
237 20210913 1256 25420 25420 25400 25405 13026
238 20210913 1257 25405 25405 25385 25400 28636
239 20210913 1258 25395 25395 25380 25380 13990
240 20210913 1259 25385 25390 25360 25360 28175
241 20210913 1300 25365 25380 25355 25360 20914
242 20210913 1301 25355 25365 25350 25355 8194
243 20210913 1302 25355 25360 25340 25355 26812
244 20210913 1303 25350 25355 25335 25350 29623
245 20210913 1304 25345 25365 25340 25355 48751
246 20210913 1305 25355 25355 25340 25355 9570
247 20210913 1306 25350 25365 25350 25365 47000
248 20210913 1307 25360 25365 25355 25355 9720
249 20210913 1308 25360 25360 25340 25355 11383
250 20210913 1309 25350 25355 25335 25350 14024
251 20210913 1310 25355 25355 25335 25335 5311
252 20210913 1311 25335 25355 25325 25350 21940
253 20210913 1312 25355 25360 25350 25355 4498
254 20210913 1313 25355 25360 25345 25360 2816
255 20210913 1314 25355 25365 25345 25365 7533
256 20210913 1315 25365 25365 25355 25355 6697
257 20210913 1316 25360 25360 25345 25345 9922
258 20210913 1317 25350 25360 25340 25350 8698
259 20210913 1318 25345 25360 25345 25355 4675
260 20210913 1319 25355 25375 25355 25365 12992
261 20210913 1320 25370 25380 25365 25365 20688
262 20210913 1321 25370 25380 25370 25380 15156
263 20210913 1322 25380 25395 25375 25395 29004
264 20210913 1323 25395 25400 25375 25380 26002
265 20210913 1324 25380 25380 25365 25375 13666
266 20210913 1325 25380 25390 25375 25390 6572
267 20210913 1326 25390 25400 25380 25380 15362
268 20210913 1327 25380 25380 25375 25375 11828
269 20210913 1328 25380 25380 25365 25370 13258
270 20210913 1329 25370 25385 25365 25380 11606
271 20210913 1330 25385 25385 25370 25375 7399
272 20210913 1331 25375 25380 25340 25350 23879
273 20210913 1332 25350 25355 25320 25340 21376
274 20210913 1333 25330 25335 25310 25315 24903
275 20210913 1334 25315 25330 25310 25330 6852
276 20210913 1335 25320 25350 25320 25345 12353
277 20210913 1336 25345 25365 25340 25360 22144
278 20210913 1337 25360 25385 25360 25380 13678
279 20210913 1338 25385 25395 25385 25395 31672
280 20210913 1339 25395 25400 25380 25380 11691
281 20210913 1340 25385 25390 25380 25380 12435
282 20210913 1341 25380 25400 25375 25400 35265
283 20210913 1342 25400 25400 25390 25395 10411
284 20210913 1343 25390 25390 25380 25380 11096
285 20210913 1344 25380 25385 25370 25375 8850
286 20210913 1345 25375 25375 25345 25345 14813
287 20210913 1346 25345 25350 25340 25340 12107
288 20210913 1347 25335 25345 25325 25345 10636
289 20210913 1348 25345 25355 25340 25355 26771
290 20210913 1349 25355 25360 25350 25355 14522
291 20210913 1350 25355 25365 25355 25360 15174
292 20210913 1351 25360 25360 25335 25335 15265
293 20210913 1352 25335 25345 25335 25345 9116
294 20210913 1353 25350 25350 25325 25330 22797
295 20210913 1354 25325 25340 25315 25340 24817
296 20210913 1355 25340 25345 25330 25330 11576
297 20210913 1356 25330 25330 25310 25330 21809
298 20210913 1357 25330 25330 25310 25310 28642
299 20210913 1358 25305 25335 25300 25335 44859
300 20210913 1359 25335 25340 25330 25335 6395
301 20210913 1400 25340 25345 25330 25340 34706
302 20210913 1401 25335 25360 25320 25320 22420
303 20210913 1402 25320 25350 25310 25335 42470
304 20210913 1403 25335 25340 25320 25320 30447
305 20210913 1404 25325 25325 25285 25290 80453
306 20210913 1405 25290 25300 25290 25295 33295
307 20210913 1406 25300 25305 25260 25265 70195
308 20210913 1407 25260 25270 25250 25265 26203
309 20210913 1408 25260 25265 25230 25250 39718
310 20210913 1409 25245 25250 25225 25235 47198
311 20210913 1410 25235 25260 25235 25250 13199
312 20210913 1411 25250 25255 25225 25245 31484
313 20210913 1412 25240 25255 25235 25250 11040
314 20210913 1413 25245 25255 25240 25250 19279
315 20210913 1414 25250 25270 25240 25260 40581
316 20210913 1415 25265 25270 25260 25265 29427
317 20210913 1416 25265 25305 25265 25300 37986
318 20210913 1417 25295 25310 25280 25310 48594
319 20210913 1418 25310 25320 25300 25305 19687
320 20210913 1419 25310 25330 25310 25320 40203
321 20210913 1420 25320 25325 25305 25315 16174
322 20210913 1421 25315 25340 25310 25330 42756
323 20210913 1422 25330 25330 25315 25315 5018
324 20210913 1423 25320 25345 25315 25345 38938
325 20210913 1424 25350 25355 25335 25350 7973
326 20210913 1425 25350 25360 25340 25350 30668
327 20210913 1426 25350 25350 25330 25330 26052
328 20210913 1427 25330 25360 25330 25355 33739
329 20210913 1428 25360 25360 25320 25330 31298
330 20210913 1429 25330 25350 25330 25340 15999
331 20210913 1430 25340 25380 25340 25375 61694
332 20210913 1431 25375 25395 25345 25355 29912
333 20210913 1432 25350 25360 25340 25350 23298
334 20210913 1433 25350 25365 25345 25350 17141
335 20210913 1434 25355 25355 25345 25345 9477
336 20210913 1435 25350 25360 25340 25345 16534
337 20210913 1436 25350 25350 25330 25330 17075
338 20210913 1437 25335 25350 25330 25340 6140
339 20210913 1438 25335 25355 25335 25345 10771
340 20210913 1439 25340 25355 25335 25350 7876
341 20210913 1440 25350 25360 25345 25355 6505
342 20210913 1441 25355 25375 25350 25370 45045
343 20210913 1442 25375 25385 25365 25370 18297
344 20210913 1443 25370 25370 25345 25360 18225
345 20210913 1444 25355 25370 25350 25370 22307
346 20210913 1445 25365 25380 25365 25365 25708
347 20210913 1446 25365 25370 25360 25365 21260
348 20210913 1447 25365 25390 25365 25380 59570
349 20210913 1448 25380 25385 25375 25380 12893
350 20210913 1449 25380 25385 25375 25385 12586
351 20210913 1450 25385 25410 25385 25410 109443
352 20210913 1451 25415 25440 25410 25430 47091
353 20210913 1452 25425 25430 25415 25430 14783
354 20210913 1453 25420 25430 25410 25415 24481
355 20210913 1454 25415 25420 25405 25415 17814
356 20210913 1455 25420 25440 25420 25430 45528
357 20210913 1456 25435 25450 25435 25435 28099
358 20210913 1457 25435 25470 25435 25450 499084
359 20210913 1458 25455 25465 25450 25465 13468
360 20210913 1459 25460 25465 25455 25460 21382
361 20210913 1500 25455 25495 25455 25490 110674
362 20210913 1501 25490 25525 25485 25525 70895
363 20210913 1502 25530 25530 25510 25525 73685
364 20210913 1503 25530 25530 25515 25525 187162
365 20210913 1504 25530 25535 25510 25515 27446
366 20210913 1505 25515 25525 25505 25510 22928
367 20210913 1506 25510 25520 25490 25490 17787
368 20210913 1507 25490 25505 25490 25500 23878
369 20210913 1508 25495 25535 25495 25530 89937
370 20210913 1509 25530 25535 25510 25535 86551
371 20210913 1510 25540 25560 25535 25545 120448
372 20210913 1511 25545 25550 25525 25525 19088
373 20210913 1512 25530 25560 25530 25560 33516
374 20210913 1513 25555 25565 25550 25555 53755
375 20210913 1514 25560 25565 25540 25540 38706
376 20210913 1515 25545 25555 25535 25535 16193
377 20210913 1516 25540 25550 25535 25540 13533
378 20210913 1517 25540 25550 25530 25545 13756
379 20210913 1518 25545 25560 25545 25550 28938
380 20210913 1519 25545 25565 25540 25565 28441
381 20210913 1520 25560 25570 25550 25555 90033
382 20210913 1530 25540 25540 25540 25540 203899

382
hts/data/122630_20210914.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210914,0901,25745,25835,25720,25825,368385
20210914,0902,25825,25870,25775,25800,189898
20210914,0903,25800,25870,25800,25845,166113
20210914,0904,25850,25890,25840,25880,124846
20210914,0905,25880,25900,25830,25885,124004
20210914,0906,25885,25915,25865,25880,188552
20210914,0907,25880,25890,25825,25835,184392
20210914,0908,25830,25870,25825,25865,109487
20210914,0909,25870,25880,25835,25870,135572
20210914,0910,25875,25880,25845,25860,45559
20210914,0911,25865,25870,25815,25830,80275
20210914,0912,25825,25825,25775,25815,98216
20210914,0913,25820,25825,25780,25780,60722
20210914,0914,25780,25840,25780,25840,63216
20210914,0915,25835,25860,25815,25830,88843
20210914,0916,25830,25855,25810,25820,32762
20210914,0917,25820,25825,25805,25815,50311
20210914,0918,25820,25875,25820,25860,85983
20210914,0919,25865,25940,25855,25900,284084
20210914,0920,25905,25915,25885,25890,101902
20210914,0921,25885,25925,25880,25910,101851
20210914,0922,25915,25935,25905,25915,72331
20210914,0923,25915,25920,25875,25880,79046
20210914,0924,25875,25890,25860,25890,85958
20210914,0925,25885,25935,25880,25910,75781
20210914,0926,25910,25930,25900,25915,26370
20210914,0927,25925,25970,25920,25950,176533
20210914,0928,25945,25970,25935,25940,68113
20210914,0929,25945,25950,25925,25935,82565
20210914,0930,25930,25945,25920,25925,40100
20210914,0931,25930,25965,25870,25870,75504
20210914,0932,25870,25925,25870,25910,29562
20210914,0933,25915,25930,25895,25900,23156
20210914,0934,25900,25940,25900,25925,43888
20210914,0935,25925,25925,25900,25905,18196
20210914,0936,25905,25930,25905,25925,21177
20210914,0937,25930,25935,25920,25925,13894
20210914,0938,25925,25935,25915,25935,25530
20210914,0939,25930,25940,25910,25925,27096
20210914,0940,25930,25945,25925,25945,28519
20210914,0941,25940,25970,25940,25965,152022
20210914,0942,25965,25980,25955,25975,62755
20210914,0943,25975,25980,25955,25965,32447
20210914,0944,25965,25970,25940,25950,51823
20210914,0945,25945,25975,25940,25945,68662
20210914,0946,25950,25960,25935,25940,117093
20210914,0947,25940,25965,25940,25950,33964
20210914,0948,25945,25955,25935,25955,45690
20210914,0949,25955,25965,25945,25950,45628
20210914,0950,25950,25955,25935,25940,22576
20210914,0951,25940,25945,25910,25915,40765
20210914,0952,25915,25935,25905,25920,50416
20210914,0953,25925,25930,25915,25920,10890
20210914,0954,25920,25925,25890,25900,22205
20210914,0955,25895,25895,25865,25875,57607
20210914,0956,25875,25895,25870,25895,37397
20210914,0957,25895,25940,25895,25930,61095
20210914,0958,25935,25940,25920,25920,11913
20210914,0959,25920,25930,25915,25925,9900
20210914,1000,25920,25925,25900,25925,19837
20210914,1001,25925,25950,25915,25935,19030
20210914,1002,25940,25945,25930,25930,17293
20210914,1003,25925,25925,25895,25900,24850
20210914,1004,25900,25930,25900,25920,32164
20210914,1005,25915,25915,25890,25895,52353
20210914,1006,25900,25930,25900,25910,25274
20210914,1007,25905,25905,25820,25845,118073
20210914,1008,25845,25860,25840,25850,37077
20210914,1009,25850,25865,25840,25840,30259
20210914,1010,25835,25845,25830,25830,26185
20210914,1011,25830,25875,25825,25860,65478
20210914,1012,25855,25885,25855,25870,28307
20210914,1013,25875,25890,25865,25875,15726
20210914,1014,25875,25890,25870,25880,14060
20210914,1015,25875,25895,25875,25885,25313
20210914,1016,25880,25900,25870,25890,22805
20210914,1017,25890,25945,25890,25940,121517
20210914,1018,25940,25955,25935,25950,78045
20210914,1019,25955,25975,25945,25965,84980
20210914,1020,25970,25970,25945,25955,56549
20210914,1021,25950,26020,25950,26000,241341
20210914,1022,26005,26025,26000,26015,163578
20210914,1023,26015,26015,25995,26000,97819
20210914,1024,26000,26015,25995,26010,56729
20210914,1025,26010,26025,26005,26010,74136
20210914,1026,26005,26035,26005,26020,46483
20210914,1027,26030,26045,26025,26040,54413
20210914,1028,26045,26060,26035,26050,119311
20210914,1029,26055,26060,26050,26050,40876
20210914,1030,26055,26055,26040,26045,47055
20210914,1031,26045,26060,26040,26045,42367
20210914,1032,26045,26065,26040,26045,19908
20210914,1033,26040,26045,26005,26020,54013
20210914,1034,26020,26035,26015,26035,18222
20210914,1035,26025,26030,26010,26025,14310
20210914,1036,26025,26045,26020,26040,46808
20210914,1037,26045,26065,26040,26055,59634
20210914,1038,26055,26070,26050,26055,30829
20210914,1039,26055,26075,26040,26075,57883
20210914,1040,26070,26090,26065,26075,74671
20210914,1041,26075,26075,26035,26035,62860
20210914,1042,26040,26045,26015,26015,48865
20210914,1043,26020,26025,26000,26000,30546
20210914,1044,26005,26030,26000,26025,32003
20210914,1045,26020,26025,25995,26010,39504
20210914,1046,26005,26020,26005,26010,19436
20210914,1047,26010,26010,25985,26005,40938
20210914,1048,26005,26020,26000,26010,23535
20210914,1049,26010,26015,26000,26015,20154
20210914,1050,26015,26015,25975,25990,45708
20210914,1051,25985,25995,25975,25985,16103
20210914,1052,25980,26005,25980,26000,23858
20210914,1053,26000,26010,25990,26010,5226
20210914,1054,26005,26045,26005,26035,47522
20210914,1055,26035,26040,26030,26035,36052
20210914,1056,26035,26040,26015,26025,9090
20210914,1057,26025,26030,26010,26015,12163
20210914,1058,26015,26025,26000,26015,18806
20210914,1059,26025,26055,26020,26055,66512
20210914,1100,26055,26060,26035,26055,64622
20210914,1101,26055,26060,26035,26050,6678
20210914,1102,26055,26075,26055,26070,56327
20210914,1103,26075,26075,26045,26070,68181
20210914,1104,26075,26080,26055,26060,26042
20210914,1105,26060,26095,26060,26095,29548
20210914,1106,26090,26105,26070,26100,161750
20210914,1107,26100,26120,26085,26090,71488
20210914,1108,26090,26100,26075,26085,43804
20210914,1109,26080,26100,26080,26090,20914
20210914,1110,26095,26110,26090,26090,27078
20210914,1111,26085,26090,26060,26075,39001
20210914,1112,26070,26075,26060,26065,12740
20210914,1113,26065,26075,26050,26060,28518
20210914,1114,26060,26065,26050,26060,7657
20210914,1115,26070,26075,26060,26070,13642
20210914,1116,26070,26080,26055,26075,21268
20210914,1117,26075,26085,26075,26075,28382
20210914,1118,26075,26100,26075,26085,11998
20210914,1119,26085,26105,26080,26085,51637
20210914,1120,26080,26105,26080,26100,14872
20210914,1121,26100,26125,26095,26125,42855
20210914,1122,26125,26130,26110,26115,9509
20210914,1123,26110,26115,26105,26110,22380
20210914,1124,26110,26110,26075,26080,56234
20210914,1125,26080,26090,26075,26075,46797
20210914,1126,26075,26095,26065,26065,47345
20210914,1127,26075,26080,26060,26060,18593
20210914,1128,26060,26070,26050,26070,28013
20210914,1129,26065,26065,26045,26055,34246
20210914,1130,26055,26070,26055,26070,6422
20210914,1131,26070,26075,26060,26070,17579
20210914,1132,26065,26070,26055,26060,26428
20210914,1133,26060,26070,26050,26055,11057
20210914,1134,26065,26065,26040,26045,24558
20210914,1135,26045,26060,26040,26060,12293
20210914,1136,26060,26065,26055,26065,23250
20210914,1137,26065,26070,26060,26065,10025
20210914,1138,26070,26075,26060,26070,5775
20210914,1139,26065,26070,26060,26070,3788
20210914,1140,26070,26075,26055,26075,22314
20210914,1141,26070,26105,26070,26100,99098
20210914,1142,26095,26115,26095,26110,53690
20210914,1143,26110,26110,26080,26080,15251
20210914,1144,26085,26085,26070,26075,20987
20210914,1145,26080,26090,26075,26085,29642
20210914,1146,26080,26090,26075,26090,10603
20210914,1147,26085,26085,26070,26075,42076
20210914,1148,26080,26080,26070,26080,5384
20210914,1149,26080,26090,26080,26090,11603
20210914,1150,26090,26105,26090,26095,14066
20210914,1151,26095,26100,26080,26085,8224
20210914,1152,26085,26100,26085,26085,37384
20210914,1153,26090,26095,26080,26085,8217
20210914,1154,26090,26105,26085,26095,57262
20210914,1155,26095,26100,26085,26095,3997
20210914,1156,26095,26105,26090,26100,4288
20210914,1157,26100,26110,26090,26090,17252
20210914,1158,26090,26095,26080,26090,10664
20210914,1159,26095,26095,26085,26090,2809
20210914,1200,26090,26090,26075,26080,11139
20210914,1201,26080,26095,26070,26075,20902
20210914,1202,26070,26075,26060,26075,29817
20210914,1203,26075,26075,26050,26060,8633
20210914,1204,26070,26070,26055,26055,40343
20210914,1205,26055,26065,26045,26050,25897
20210914,1206,26055,26065,26045,26060,4577
20210914,1207,26055,26060,26045,26060,15325
20210914,1208,26055,26070,26050,26060,9180
20210914,1209,26065,26065,26055,26060,19606
20210914,1210,26060,26065,26055,26055,4584
20210914,1211,26050,26055,26040,26045,37955
20210914,1212,26040,26045,26030,26045,30427
20210914,1213,26045,26045,26020,26025,11607
20210914,1214,26025,26045,26020,26045,9420
20210914,1215,26050,26060,26040,26055,23012
20210914,1216,26050,26070,26045,26065,16346
20210914,1217,26065,26065,26050,26065,1423
20210914,1218,26060,26065,26050,26060,1956
20210914,1219,26060,26060,26045,26055,12212
20210914,1220,26055,26070,26045,26050,23536
20210914,1221,26055,26060,26045,26050,4546
20210914,1222,26040,26055,26040,26055,4211
20210914,1223,26055,26065,26055,26065,31337
20210914,1224,26065,26080,26060,26075,16838
20210914,1225,26075,26085,26075,26080,23258
20210914,1226,26080,26085,26075,26080,14919
20210914,1227,26080,26080,26070,26075,4419
20210914,1228,26075,26100,26075,26095,32647
20210914,1229,26095,26100,26075,26080,17272
20210914,1230,26085,26085,26060,26065,46045
20210914,1231,26065,26075,26060,26070,8867
20210914,1232,26065,26065,26045,26055,12620
20210914,1233,26060,26065,26050,26060,1588
20210914,1234,26060,26075,26060,26070,5328
20210914,1235,26070,26075,26065,26065,5396
20210914,1236,26070,26075,26065,26070,1087
20210914,1237,26070,26070,26060,26065,3755
20210914,1238,26065,26070,26060,26060,10713
20210914,1239,26060,26065,26050,26055,3867
20210914,1240,26055,26055,26040,26050,21196
20210914,1241,26055,26075,26050,26065,13820
20210914,1242,26065,26075,26060,26075,2757
20210914,1243,26070,26075,26065,26065,688
20210914,1244,26065,26080,26060,26080,15440
20210914,1245,26075,26080,26065,26065,18618
20210914,1246,26060,26080,26060,26075,50438
20210914,1247,26070,26085,26060,26060,8664
20210914,1248,26060,26070,26060,26065,1750
20210914,1249,26070,26075,26060,26060,4134
20210914,1250,26065,26065,26060,26065,4892
20210914,1251,26065,26070,26060,26070,4943
20210914,1252,26070,26075,26065,26070,8722
20210914,1253,26075,26080,26075,26075,9063
20210914,1254,26080,26090,26075,26085,19468
20210914,1255,26090,26090,26080,26090,19213
20210914,1256,26090,26095,26085,26090,4204
20210914,1257,26090,26090,26080,26080,8549
20210914,1258,26085,26085,26080,26080,2524
20210914,1259,26080,26080,26075,26075,1280
20210914,1300,26070,26080,26065,26075,17219
20210914,1301,26075,26080,26070,26070,16694
20210914,1302,26070,26075,26065,26065,10978
20210914,1303,26070,26080,26065,26080,5670
20210914,1304,26075,26080,26065,26065,4759
20210914,1305,26065,26070,26060,26060,6677
20210914,1306,26065,26070,26055,26055,14311
20210914,1307,26060,26065,26055,26055,2486
20210914,1308,26055,26065,26050,26060,5125
20210914,1309,26060,26070,26055,26070,3734
20210914,1310,26065,26075,26055,26055,12795
20210914,1311,26060,26070,26050,26055,4639
20210914,1312,26055,26065,26050,26055,14181
20210914,1313,26050,26060,26040,26055,5491
20210914,1314,26050,26065,26050,26065,6629
20210914,1315,26065,26070,26060,26065,20571
20210914,1316,26065,26070,26065,26070,6692
20210914,1317,26065,26075,26065,26065,8790
20210914,1318,26060,26070,26050,26050,5428
20210914,1319,26055,26055,26045,26050,3041
20210914,1320,26045,26060,26045,26050,2547
20210914,1321,26050,26065,26050,26060,5093
20210914,1322,26065,26080,26065,26075,42054
20210914,1323,26075,26075,26065,26070,6777
20210914,1324,26065,26065,26060,26065,1580
20210914,1325,26060,26065,26055,26060,2345
20210914,1326,26060,26070,26060,26065,758
20210914,1327,26065,26070,26055,26070,2147
20210914,1328,26070,26070,26065,26070,3022
20210914,1329,26070,26080,26065,26075,22690
20210914,1330,26070,26095,26070,26095,31339
20210914,1331,26095,26110,26085,26105,46000
20210914,1332,26105,26125,26105,26115,59092
20210914,1333,26115,26125,26110,26125,101482
20210914,1334,26125,26140,26125,26135,50599
20210914,1335,26135,26140,26125,26140,9493
20210914,1336,26140,26150,26130,26135,126865
20210914,1337,26135,26155,26130,26155,75697
20210914,1338,26155,26155,26140,26140,54253
20210914,1339,26145,26145,26130,26130,25376
20210914,1340,26135,26135,26125,26130,5162
20210914,1341,26125,26135,26120,26130,14435
20210914,1342,26130,26135,26125,26130,11374
20210914,1343,26125,26140,26125,26135,59190
20210914,1344,26130,26140,26125,26135,7229
20210914,1345,26140,26145,26135,26135,38098
20210914,1346,26135,26140,26130,26135,6828
20210914,1347,26130,26140,26130,26140,13214
20210914,1348,26145,26150,26130,26130,37194
20210914,1349,26130,26135,26120,26130,35637
20210914,1350,26125,26135,26120,26135,9077
20210914,1351,26130,26150,26130,26140,21832
20210914,1352,26140,26145,26135,26145,2150
20210914,1353,26140,26150,26140,26140,27818
20210914,1354,26135,26140,26130,26135,25526
20210914,1355,26135,26135,26125,26130,9976
20210914,1356,26125,26145,26125,26140,17404
20210914,1357,26145,26165,26145,26155,123666
20210914,1358,26155,26170,26155,26160,36491
20210914,1359,26160,26165,26160,26165,4581
20210914,1400,26165,26170,26140,26140,66403
20210914,1401,26145,26150,26140,26150,22351
20210914,1402,26155,26165,26140,26145,16487
20210914,1403,26145,26145,26135,26140,16816
20210914,1404,26140,26155,26140,26150,17651
20210914,1405,26145,26155,26140,26155,15886
20210914,1406,26155,26155,26140,26140,16099
20210914,1407,26140,26140,26130,26140,7336
20210914,1408,26130,26140,26130,26135,4513
20210914,1409,26135,26145,26130,26135,6462
20210914,1410,26140,26140,26120,26125,21158
20210914,1411,26120,26140,26115,26130,6781
20210914,1412,26130,26135,26115,26130,21036
20210914,1413,26125,26130,26115,26115,9336
20210914,1414,26115,26135,26115,26130,5778
20210914,1415,26130,26140,26125,26135,6925
20210914,1416,26135,26140,26120,26140,20925
20210914,1417,26130,26155,26130,26150,12616
20210914,1418,26155,26165,26150,26160,28008
20210914,1419,26160,26170,26150,26150,23375
20210914,1420,26150,26155,26135,26135,12885
20210914,1421,26135,26145,26130,26140,6240
20210914,1422,26140,26145,26140,26145,14913
20210914,1423,26145,26150,26135,26145,3890
20210914,1424,26140,26145,26140,26145,686
20210914,1425,26145,26145,26135,26140,3466
20210914,1426,26135,26140,26130,26135,32893
20210914,1427,26135,26140,26125,26130,15096
20210914,1428,26130,26135,26120,26130,28216
20210914,1429,26135,26140,26130,26135,22091
20210914,1430,26135,26140,26135,26135,12744
20210914,1431,26135,26140,26115,26120,14332
20210914,1432,26115,26120,26100,26110,36785
20210914,1433,26110,26110,26095,26100,25642
20210914,1434,26095,26110,26095,26110,53934
20210914,1435,26105,26120,26105,26120,21918
20210914,1436,26120,26140,26120,26130,33351
20210914,1437,26130,26145,26130,26140,17402
20210914,1438,26145,26155,26140,26145,47856
20210914,1439,26140,26140,26125,26125,7331
20210914,1440,26130,26145,26130,26140,23751
20210914,1441,26140,26140,26130,26130,24114
20210914,1442,26130,26135,26130,26130,7397
20210914,1443,26135,26135,26120,26120,30345
20210914,1444,26120,26120,26100,26100,87598
20210914,1445,26100,26110,26085,26100,38165
20210914,1446,26105,26125,26105,26115,15331
20210914,1447,26120,26120,26115,26115,20686
20210914,1448,26115,26120,26115,26120,26207
20210914,1449,26115,26120,26105,26110,29440
20210914,1450,26110,26115,26105,26110,4159
20210914,1451,26105,26105,26095,26100,8312
20210914,1452,26100,26105,26070,26075,43704
20210914,1453,26080,26085,26060,26060,35709
20210914,1454,26065,26070,26045,26045,39652
20210914,1455,26050,26050,26025,26040,47484
20210914,1456,26030,26040,26010,26015,43138
20210914,1457,26015,26035,26005,26035,27063
20210914,1458,26035,26055,26030,26045,60933
20210914,1459,26045,26050,26035,26045,35263
20210914,1500,26040,26045,26015,26020,27303
20210914,1501,26015,26035,25990,26015,47475
20210914,1502,26010,26020,25985,25995,42305
20210914,1503,25995,26000,25955,25970,63323
20210914,1504,25970,25970,25955,25960,45137
20210914,1505,25960,25970,25940,25960,54029
20210914,1506,25955,25965,25950,25950,27569
20210914,1507,25945,25950,25920,25920,28904
20210914,1508,25920,25930,25905,25915,45754
20210914,1509,25915,25930,25910,25925,41193
20210914,1510,25925,25950,25920,25945,46663
20210914,1511,25940,25945,25925,25925,28422
20210914,1512,25925,25930,25890,25900,39025
20210914,1513,25900,25900,25830,25840,72154
20210914,1514,25835,25865,25825,25855,58364
20210914,1515,25850,25880,25840,25855,48116
20210914,1516,25855,25860,25845,25860,28229
20210914,1517,25850,25875,25850,25870,30728
20210914,1518,25870,25880,25865,25880,21794
20210914,1519,25880,25900,25870,25895,51066
20210914,1520,25890,25900,25885,25900,44455
20210914,1530,25885,25885,25885,25885,204196
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210914 0901 25745 25835 25720 25825 368385
3 20210914 0902 25825 25870 25775 25800 189898
4 20210914 0903 25800 25870 25800 25845 166113
5 20210914 0904 25850 25890 25840 25880 124846
6 20210914 0905 25880 25900 25830 25885 124004
7 20210914 0906 25885 25915 25865 25880 188552
8 20210914 0907 25880 25890 25825 25835 184392
9 20210914 0908 25830 25870 25825 25865 109487
10 20210914 0909 25870 25880 25835 25870 135572
11 20210914 0910 25875 25880 25845 25860 45559
12 20210914 0911 25865 25870 25815 25830 80275
13 20210914 0912 25825 25825 25775 25815 98216
14 20210914 0913 25820 25825 25780 25780 60722
15 20210914 0914 25780 25840 25780 25840 63216
16 20210914 0915 25835 25860 25815 25830 88843
17 20210914 0916 25830 25855 25810 25820 32762
18 20210914 0917 25820 25825 25805 25815 50311
19 20210914 0918 25820 25875 25820 25860 85983
20 20210914 0919 25865 25940 25855 25900 284084
21 20210914 0920 25905 25915 25885 25890 101902
22 20210914 0921 25885 25925 25880 25910 101851
23 20210914 0922 25915 25935 25905 25915 72331
24 20210914 0923 25915 25920 25875 25880 79046
25 20210914 0924 25875 25890 25860 25890 85958
26 20210914 0925 25885 25935 25880 25910 75781
27 20210914 0926 25910 25930 25900 25915 26370
28 20210914 0927 25925 25970 25920 25950 176533
29 20210914 0928 25945 25970 25935 25940 68113
30 20210914 0929 25945 25950 25925 25935 82565
31 20210914 0930 25930 25945 25920 25925 40100
32 20210914 0931 25930 25965 25870 25870 75504
33 20210914 0932 25870 25925 25870 25910 29562
34 20210914 0933 25915 25930 25895 25900 23156
35 20210914 0934 25900 25940 25900 25925 43888
36 20210914 0935 25925 25925 25900 25905 18196
37 20210914 0936 25905 25930 25905 25925 21177
38 20210914 0937 25930 25935 25920 25925 13894
39 20210914 0938 25925 25935 25915 25935 25530
40 20210914 0939 25930 25940 25910 25925 27096
41 20210914 0940 25930 25945 25925 25945 28519
42 20210914 0941 25940 25970 25940 25965 152022
43 20210914 0942 25965 25980 25955 25975 62755
44 20210914 0943 25975 25980 25955 25965 32447
45 20210914 0944 25965 25970 25940 25950 51823
46 20210914 0945 25945 25975 25940 25945 68662
47 20210914 0946 25950 25960 25935 25940 117093
48 20210914 0947 25940 25965 25940 25950 33964
49 20210914 0948 25945 25955 25935 25955 45690
50 20210914 0949 25955 25965 25945 25950 45628
51 20210914 0950 25950 25955 25935 25940 22576
52 20210914 0951 25940 25945 25910 25915 40765
53 20210914 0952 25915 25935 25905 25920 50416
54 20210914 0953 25925 25930 25915 25920 10890
55 20210914 0954 25920 25925 25890 25900 22205
56 20210914 0955 25895 25895 25865 25875 57607
57 20210914 0956 25875 25895 25870 25895 37397
58 20210914 0957 25895 25940 25895 25930 61095
59 20210914 0958 25935 25940 25920 25920 11913
60 20210914 0959 25920 25930 25915 25925 9900
61 20210914 1000 25920 25925 25900 25925 19837
62 20210914 1001 25925 25950 25915 25935 19030
63 20210914 1002 25940 25945 25930 25930 17293
64 20210914 1003 25925 25925 25895 25900 24850
65 20210914 1004 25900 25930 25900 25920 32164
66 20210914 1005 25915 25915 25890 25895 52353
67 20210914 1006 25900 25930 25900 25910 25274
68 20210914 1007 25905 25905 25820 25845 118073
69 20210914 1008 25845 25860 25840 25850 37077
70 20210914 1009 25850 25865 25840 25840 30259
71 20210914 1010 25835 25845 25830 25830 26185
72 20210914 1011 25830 25875 25825 25860 65478
73 20210914 1012 25855 25885 25855 25870 28307
74 20210914 1013 25875 25890 25865 25875 15726
75 20210914 1014 25875 25890 25870 25880 14060
76 20210914 1015 25875 25895 25875 25885 25313
77 20210914 1016 25880 25900 25870 25890 22805
78 20210914 1017 25890 25945 25890 25940 121517
79 20210914 1018 25940 25955 25935 25950 78045
80 20210914 1019 25955 25975 25945 25965 84980
81 20210914 1020 25970 25970 25945 25955 56549
82 20210914 1021 25950 26020 25950 26000 241341
83 20210914 1022 26005 26025 26000 26015 163578
84 20210914 1023 26015 26015 25995 26000 97819
85 20210914 1024 26000 26015 25995 26010 56729
86 20210914 1025 26010 26025 26005 26010 74136
87 20210914 1026 26005 26035 26005 26020 46483
88 20210914 1027 26030 26045 26025 26040 54413
89 20210914 1028 26045 26060 26035 26050 119311
90 20210914 1029 26055 26060 26050 26050 40876
91 20210914 1030 26055 26055 26040 26045 47055
92 20210914 1031 26045 26060 26040 26045 42367
93 20210914 1032 26045 26065 26040 26045 19908
94 20210914 1033 26040 26045 26005 26020 54013
95 20210914 1034 26020 26035 26015 26035 18222
96 20210914 1035 26025 26030 26010 26025 14310
97 20210914 1036 26025 26045 26020 26040 46808
98 20210914 1037 26045 26065 26040 26055 59634
99 20210914 1038 26055 26070 26050 26055 30829
100 20210914 1039 26055 26075 26040 26075 57883
101 20210914 1040 26070 26090 26065 26075 74671
102 20210914 1041 26075 26075 26035 26035 62860
103 20210914 1042 26040 26045 26015 26015 48865
104 20210914 1043 26020 26025 26000 26000 30546
105 20210914 1044 26005 26030 26000 26025 32003
106 20210914 1045 26020 26025 25995 26010 39504
107 20210914 1046 26005 26020 26005 26010 19436
108 20210914 1047 26010 26010 25985 26005 40938
109 20210914 1048 26005 26020 26000 26010 23535
110 20210914 1049 26010 26015 26000 26015 20154
111 20210914 1050 26015 26015 25975 25990 45708
112 20210914 1051 25985 25995 25975 25985 16103
113 20210914 1052 25980 26005 25980 26000 23858
114 20210914 1053 26000 26010 25990 26010 5226
115 20210914 1054 26005 26045 26005 26035 47522
116 20210914 1055 26035 26040 26030 26035 36052
117 20210914 1056 26035 26040 26015 26025 9090
118 20210914 1057 26025 26030 26010 26015 12163
119 20210914 1058 26015 26025 26000 26015 18806
120 20210914 1059 26025 26055 26020 26055 66512
121 20210914 1100 26055 26060 26035 26055 64622
122 20210914 1101 26055 26060 26035 26050 6678
123 20210914 1102 26055 26075 26055 26070 56327
124 20210914 1103 26075 26075 26045 26070 68181
125 20210914 1104 26075 26080 26055 26060 26042
126 20210914 1105 26060 26095 26060 26095 29548
127 20210914 1106 26090 26105 26070 26100 161750
128 20210914 1107 26100 26120 26085 26090 71488
129 20210914 1108 26090 26100 26075 26085 43804
130 20210914 1109 26080 26100 26080 26090 20914
131 20210914 1110 26095 26110 26090 26090 27078
132 20210914 1111 26085 26090 26060 26075 39001
133 20210914 1112 26070 26075 26060 26065 12740
134 20210914 1113 26065 26075 26050 26060 28518
135 20210914 1114 26060 26065 26050 26060 7657
136 20210914 1115 26070 26075 26060 26070 13642
137 20210914 1116 26070 26080 26055 26075 21268
138 20210914 1117 26075 26085 26075 26075 28382
139 20210914 1118 26075 26100 26075 26085 11998
140 20210914 1119 26085 26105 26080 26085 51637
141 20210914 1120 26080 26105 26080 26100 14872
142 20210914 1121 26100 26125 26095 26125 42855
143 20210914 1122 26125 26130 26110 26115 9509
144 20210914 1123 26110 26115 26105 26110 22380
145 20210914 1124 26110 26110 26075 26080 56234
146 20210914 1125 26080 26090 26075 26075 46797
147 20210914 1126 26075 26095 26065 26065 47345
148 20210914 1127 26075 26080 26060 26060 18593
149 20210914 1128 26060 26070 26050 26070 28013
150 20210914 1129 26065 26065 26045 26055 34246
151 20210914 1130 26055 26070 26055 26070 6422
152 20210914 1131 26070 26075 26060 26070 17579
153 20210914 1132 26065 26070 26055 26060 26428
154 20210914 1133 26060 26070 26050 26055 11057
155 20210914 1134 26065 26065 26040 26045 24558
156 20210914 1135 26045 26060 26040 26060 12293
157 20210914 1136 26060 26065 26055 26065 23250
158 20210914 1137 26065 26070 26060 26065 10025
159 20210914 1138 26070 26075 26060 26070 5775
160 20210914 1139 26065 26070 26060 26070 3788
161 20210914 1140 26070 26075 26055 26075 22314
162 20210914 1141 26070 26105 26070 26100 99098
163 20210914 1142 26095 26115 26095 26110 53690
164 20210914 1143 26110 26110 26080 26080 15251
165 20210914 1144 26085 26085 26070 26075 20987
166 20210914 1145 26080 26090 26075 26085 29642
167 20210914 1146 26080 26090 26075 26090 10603
168 20210914 1147 26085 26085 26070 26075 42076
169 20210914 1148 26080 26080 26070 26080 5384
170 20210914 1149 26080 26090 26080 26090 11603
171 20210914 1150 26090 26105 26090 26095 14066
172 20210914 1151 26095 26100 26080 26085 8224
173 20210914 1152 26085 26100 26085 26085 37384
174 20210914 1153 26090 26095 26080 26085 8217
175 20210914 1154 26090 26105 26085 26095 57262
176 20210914 1155 26095 26100 26085 26095 3997
177 20210914 1156 26095 26105 26090 26100 4288
178 20210914 1157 26100 26110 26090 26090 17252
179 20210914 1158 26090 26095 26080 26090 10664
180 20210914 1159 26095 26095 26085 26090 2809
181 20210914 1200 26090 26090 26075 26080 11139
182 20210914 1201 26080 26095 26070 26075 20902
183 20210914 1202 26070 26075 26060 26075 29817
184 20210914 1203 26075 26075 26050 26060 8633
185 20210914 1204 26070 26070 26055 26055 40343
186 20210914 1205 26055 26065 26045 26050 25897
187 20210914 1206 26055 26065 26045 26060 4577
188 20210914 1207 26055 26060 26045 26060 15325
189 20210914 1208 26055 26070 26050 26060 9180
190 20210914 1209 26065 26065 26055 26060 19606
191 20210914 1210 26060 26065 26055 26055 4584
192 20210914 1211 26050 26055 26040 26045 37955
193 20210914 1212 26040 26045 26030 26045 30427
194 20210914 1213 26045 26045 26020 26025 11607
195 20210914 1214 26025 26045 26020 26045 9420
196 20210914 1215 26050 26060 26040 26055 23012
197 20210914 1216 26050 26070 26045 26065 16346
198 20210914 1217 26065 26065 26050 26065 1423
199 20210914 1218 26060 26065 26050 26060 1956
200 20210914 1219 26060 26060 26045 26055 12212
201 20210914 1220 26055 26070 26045 26050 23536
202 20210914 1221 26055 26060 26045 26050 4546
203 20210914 1222 26040 26055 26040 26055 4211
204 20210914 1223 26055 26065 26055 26065 31337
205 20210914 1224 26065 26080 26060 26075 16838
206 20210914 1225 26075 26085 26075 26080 23258
207 20210914 1226 26080 26085 26075 26080 14919
208 20210914 1227 26080 26080 26070 26075 4419
209 20210914 1228 26075 26100 26075 26095 32647
210 20210914 1229 26095 26100 26075 26080 17272
211 20210914 1230 26085 26085 26060 26065 46045
212 20210914 1231 26065 26075 26060 26070 8867
213 20210914 1232 26065 26065 26045 26055 12620
214 20210914 1233 26060 26065 26050 26060 1588
215 20210914 1234 26060 26075 26060 26070 5328
216 20210914 1235 26070 26075 26065 26065 5396
217 20210914 1236 26070 26075 26065 26070 1087
218 20210914 1237 26070 26070 26060 26065 3755
219 20210914 1238 26065 26070 26060 26060 10713
220 20210914 1239 26060 26065 26050 26055 3867
221 20210914 1240 26055 26055 26040 26050 21196
222 20210914 1241 26055 26075 26050 26065 13820
223 20210914 1242 26065 26075 26060 26075 2757
224 20210914 1243 26070 26075 26065 26065 688
225 20210914 1244 26065 26080 26060 26080 15440
226 20210914 1245 26075 26080 26065 26065 18618
227 20210914 1246 26060 26080 26060 26075 50438
228 20210914 1247 26070 26085 26060 26060 8664
229 20210914 1248 26060 26070 26060 26065 1750
230 20210914 1249 26070 26075 26060 26060 4134
231 20210914 1250 26065 26065 26060 26065 4892
232 20210914 1251 26065 26070 26060 26070 4943
233 20210914 1252 26070 26075 26065 26070 8722
234 20210914 1253 26075 26080 26075 26075 9063
235 20210914 1254 26080 26090 26075 26085 19468
236 20210914 1255 26090 26090 26080 26090 19213
237 20210914 1256 26090 26095 26085 26090 4204
238 20210914 1257 26090 26090 26080 26080 8549
239 20210914 1258 26085 26085 26080 26080 2524
240 20210914 1259 26080 26080 26075 26075 1280
241 20210914 1300 26070 26080 26065 26075 17219
242 20210914 1301 26075 26080 26070 26070 16694
243 20210914 1302 26070 26075 26065 26065 10978
244 20210914 1303 26070 26080 26065 26080 5670
245 20210914 1304 26075 26080 26065 26065 4759
246 20210914 1305 26065 26070 26060 26060 6677
247 20210914 1306 26065 26070 26055 26055 14311
248 20210914 1307 26060 26065 26055 26055 2486
249 20210914 1308 26055 26065 26050 26060 5125
250 20210914 1309 26060 26070 26055 26070 3734
251 20210914 1310 26065 26075 26055 26055 12795
252 20210914 1311 26060 26070 26050 26055 4639
253 20210914 1312 26055 26065 26050 26055 14181
254 20210914 1313 26050 26060 26040 26055 5491
255 20210914 1314 26050 26065 26050 26065 6629
256 20210914 1315 26065 26070 26060 26065 20571
257 20210914 1316 26065 26070 26065 26070 6692
258 20210914 1317 26065 26075 26065 26065 8790
259 20210914 1318 26060 26070 26050 26050 5428
260 20210914 1319 26055 26055 26045 26050 3041
261 20210914 1320 26045 26060 26045 26050 2547
262 20210914 1321 26050 26065 26050 26060 5093
263 20210914 1322 26065 26080 26065 26075 42054
264 20210914 1323 26075 26075 26065 26070 6777
265 20210914 1324 26065 26065 26060 26065 1580
266 20210914 1325 26060 26065 26055 26060 2345
267 20210914 1326 26060 26070 26060 26065 758
268 20210914 1327 26065 26070 26055 26070 2147
269 20210914 1328 26070 26070 26065 26070 3022
270 20210914 1329 26070 26080 26065 26075 22690
271 20210914 1330 26070 26095 26070 26095 31339
272 20210914 1331 26095 26110 26085 26105 46000
273 20210914 1332 26105 26125 26105 26115 59092
274 20210914 1333 26115 26125 26110 26125 101482
275 20210914 1334 26125 26140 26125 26135 50599
276 20210914 1335 26135 26140 26125 26140 9493
277 20210914 1336 26140 26150 26130 26135 126865
278 20210914 1337 26135 26155 26130 26155 75697
279 20210914 1338 26155 26155 26140 26140 54253
280 20210914 1339 26145 26145 26130 26130 25376
281 20210914 1340 26135 26135 26125 26130 5162
282 20210914 1341 26125 26135 26120 26130 14435
283 20210914 1342 26130 26135 26125 26130 11374
284 20210914 1343 26125 26140 26125 26135 59190
285 20210914 1344 26130 26140 26125 26135 7229
286 20210914 1345 26140 26145 26135 26135 38098
287 20210914 1346 26135 26140 26130 26135 6828
288 20210914 1347 26130 26140 26130 26140 13214
289 20210914 1348 26145 26150 26130 26130 37194
290 20210914 1349 26130 26135 26120 26130 35637
291 20210914 1350 26125 26135 26120 26135 9077
292 20210914 1351 26130 26150 26130 26140 21832
293 20210914 1352 26140 26145 26135 26145 2150
294 20210914 1353 26140 26150 26140 26140 27818
295 20210914 1354 26135 26140 26130 26135 25526
296 20210914 1355 26135 26135 26125 26130 9976
297 20210914 1356 26125 26145 26125 26140 17404
298 20210914 1357 26145 26165 26145 26155 123666
299 20210914 1358 26155 26170 26155 26160 36491
300 20210914 1359 26160 26165 26160 26165 4581
301 20210914 1400 26165 26170 26140 26140 66403
302 20210914 1401 26145 26150 26140 26150 22351
303 20210914 1402 26155 26165 26140 26145 16487
304 20210914 1403 26145 26145 26135 26140 16816
305 20210914 1404 26140 26155 26140 26150 17651
306 20210914 1405 26145 26155 26140 26155 15886
307 20210914 1406 26155 26155 26140 26140 16099
308 20210914 1407 26140 26140 26130 26140 7336
309 20210914 1408 26130 26140 26130 26135 4513
310 20210914 1409 26135 26145 26130 26135 6462
311 20210914 1410 26140 26140 26120 26125 21158
312 20210914 1411 26120 26140 26115 26130 6781
313 20210914 1412 26130 26135 26115 26130 21036
314 20210914 1413 26125 26130 26115 26115 9336
315 20210914 1414 26115 26135 26115 26130 5778
316 20210914 1415 26130 26140 26125 26135 6925
317 20210914 1416 26135 26140 26120 26140 20925
318 20210914 1417 26130 26155 26130 26150 12616
319 20210914 1418 26155 26165 26150 26160 28008
320 20210914 1419 26160 26170 26150 26150 23375
321 20210914 1420 26150 26155 26135 26135 12885
322 20210914 1421 26135 26145 26130 26140 6240
323 20210914 1422 26140 26145 26140 26145 14913
324 20210914 1423 26145 26150 26135 26145 3890
325 20210914 1424 26140 26145 26140 26145 686
326 20210914 1425 26145 26145 26135 26140 3466
327 20210914 1426 26135 26140 26130 26135 32893
328 20210914 1427 26135 26140 26125 26130 15096
329 20210914 1428 26130 26135 26120 26130 28216
330 20210914 1429 26135 26140 26130 26135 22091
331 20210914 1430 26135 26140 26135 26135 12744
332 20210914 1431 26135 26140 26115 26120 14332
333 20210914 1432 26115 26120 26100 26110 36785
334 20210914 1433 26110 26110 26095 26100 25642
335 20210914 1434 26095 26110 26095 26110 53934
336 20210914 1435 26105 26120 26105 26120 21918
337 20210914 1436 26120 26140 26120 26130 33351
338 20210914 1437 26130 26145 26130 26140 17402
339 20210914 1438 26145 26155 26140 26145 47856
340 20210914 1439 26140 26140 26125 26125 7331
341 20210914 1440 26130 26145 26130 26140 23751
342 20210914 1441 26140 26140 26130 26130 24114
343 20210914 1442 26130 26135 26130 26130 7397
344 20210914 1443 26135 26135 26120 26120 30345
345 20210914 1444 26120 26120 26100 26100 87598
346 20210914 1445 26100 26110 26085 26100 38165
347 20210914 1446 26105 26125 26105 26115 15331
348 20210914 1447 26120 26120 26115 26115 20686
349 20210914 1448 26115 26120 26115 26120 26207
350 20210914 1449 26115 26120 26105 26110 29440
351 20210914 1450 26110 26115 26105 26110 4159
352 20210914 1451 26105 26105 26095 26100 8312
353 20210914 1452 26100 26105 26070 26075 43704
354 20210914 1453 26080 26085 26060 26060 35709
355 20210914 1454 26065 26070 26045 26045 39652
356 20210914 1455 26050 26050 26025 26040 47484
357 20210914 1456 26030 26040 26010 26015 43138
358 20210914 1457 26015 26035 26005 26035 27063
359 20210914 1458 26035 26055 26030 26045 60933
360 20210914 1459 26045 26050 26035 26045 35263
361 20210914 1500 26040 26045 26015 26020 27303
362 20210914 1501 26015 26035 25990 26015 47475
363 20210914 1502 26010 26020 25985 25995 42305
364 20210914 1503 25995 26000 25955 25970 63323
365 20210914 1504 25970 25970 25955 25960 45137
366 20210914 1505 25960 25970 25940 25960 54029
367 20210914 1506 25955 25965 25950 25950 27569
368 20210914 1507 25945 25950 25920 25920 28904
369 20210914 1508 25920 25930 25905 25915 45754
370 20210914 1509 25915 25930 25910 25925 41193
371 20210914 1510 25925 25950 25920 25945 46663
372 20210914 1511 25940 25945 25925 25925 28422
373 20210914 1512 25925 25930 25890 25900 39025
374 20210914 1513 25900 25900 25830 25840 72154
375 20210914 1514 25835 25865 25825 25855 58364
376 20210914 1515 25850 25880 25840 25855 48116
377 20210914 1516 25855 25860 25845 25860 28229
378 20210914 1517 25850 25875 25850 25870 30728
379 20210914 1518 25870 25880 25865 25880 21794
380 20210914 1519 25880 25900 25870 25895 51066
381 20210914 1520 25890 25900 25885 25900 44455
382 20210914 1530 25885 25885 25885 25885 204196

382
hts/data/122630_20210915.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210915,0901,25885,25940,25860,25915,338254
20210915,0902,25910,25960,25885,25900,132951
20210915,0903,25905,25915,25835,25850,113515
20210915,0904,25855,25865,25805,25860,63667
20210915,0905,25865,25890,25845,25880,35048
20210915,0906,25885,25955,25870,25950,134019
20210915,0907,25945,25985,25925,25925,123689
20210915,0908,25920,25930,25865,25880,55547
20210915,0909,25875,25915,25860,25905,51708
20210915,0910,25905,25925,25880,25890,31144
20210915,0911,25895,25925,25870,25910,31877
20210915,0912,25910,25945,25910,25930,37192
20210915,0913,25930,25960,25915,25935,96835
20210915,0914,25940,25975,25930,25965,49025
20210915,0915,25960,25965,25915,25935,38963
20210915,0916,25935,25945,25905,25930,29577
20210915,0917,25935,25990,25935,25960,76394
20210915,0918,25960,25975,25930,25940,30079
20210915,0919,25945,25950,25925,25930,11861
20210915,0920,25935,25955,25925,25935,19439
20210915,0921,25935,25940,25910,25940,41411
20210915,0922,25945,25960,25920,25935,18185
20210915,0923,25935,25970,25935,25960,40174
20210915,0924,25965,25975,25935,25960,20511
20210915,0925,25955,25960,25935,25940,18335
20210915,0926,25940,25955,25890,25900,72369
20210915,0927,25900,25905,25835,25840,72303
20210915,0928,25835,25870,25835,25865,35023
20210915,0929,25860,25865,25835,25835,45459
20210915,0930,25835,25840,25815,25825,47736
20210915,0931,25825,25860,25825,25855,48740
20210915,0932,25855,25885,25850,25885,31795
20210915,0933,25880,25915,25880,25905,47367
20210915,0934,25910,25950,25910,25930,49464
20210915,0935,25935,25965,25925,25945,39651
20210915,0936,25945,25950,25910,25930,28999
20210915,0937,25930,25935,25910,25930,15222
20210915,0938,25930,25930,25890,25900,15789
20210915,0939,25905,25915,25870,25885,34282
20210915,0940,25885,25930,25885,25920,21144
20210915,0941,25915,25925,25885,25915,40624
20210915,0942,25920,25925,25895,25920,17180
20210915,0943,25920,25950,25920,25945,67274
20210915,0944,25945,25955,25905,25910,43699
20210915,0945,25905,25910,25890,25900,35045
20210915,0946,25895,25905,25885,25900,10868
20210915,0947,25890,25910,25890,25895,9387
20210915,0948,25900,25925,25895,25905,16092
20210915,0949,25915,25935,25910,25920,18729
20210915,0950,25920,26000,25920,25980,175125
20210915,0951,25985,25990,25975,25975,37444
20210915,0952,25975,26010,25975,26005,144796
20210915,0953,26010,26020,25985,25995,47960
20210915,0954,25995,26020,25995,26000,50006
20210915,0955,26000,26005,25975,25990,46437
20210915,0956,25995,26015,25990,26000,17717
20210915,0957,26005,26005,25980,26000,15131
20210915,0958,25995,25995,25960,25960,38601
20210915,0959,25955,25970,25955,25960,10782
20210915,1000,25960,25965,25935,25950,79038
20210915,1001,25955,25965,25940,25945,21923
20210915,1002,25955,25995,25955,25985,35166
20210915,1003,25985,26000,25975,25990,32011
20210915,1004,25990,25990,25965,25980,17770
20210915,1005,25975,25975,25915,25925,61950
20210915,1006,25930,25945,25915,25920,21174
20210915,1007,25920,25940,25920,25930,7935
20210915,1008,25935,25945,25925,25930,18687
20210915,1009,25930,25955,25925,25940,8943
20210915,1010,25935,25940,25910,25910,34811
20210915,1011,25915,25920,25895,25895,36226
20210915,1012,25895,25900,25865,25885,56334
20210915,1013,25880,25900,25875,25895,35340
20210915,1014,25895,25895,25875,25880,16807
20210915,1015,25885,25890,25865,25875,22989
20210915,1016,25880,25900,25850,25890,25217
20210915,1017,25890,25900,25870,25885,26372
20210915,1018,25885,25905,25885,25900,13119
20210915,1019,25905,25915,25895,25910,8740
20210915,1020,25905,25935,25905,25935,30658
20210915,1021,25930,25960,25930,25960,67478
20210915,1022,25950,25960,25945,25960,17144
20210915,1023,25960,25970,25945,25945,7149
20210915,1024,25950,25950,25930,25930,8405
20210915,1025,25925,25925,25890,25895,17098
20210915,1026,25890,25900,25870,25895,13672
20210915,1027,25895,25910,25895,25910,5183
20210915,1028,25910,25915,25895,25895,7140
20210915,1029,25890,25895,25875,25885,14094
20210915,1030,25885,25895,25875,25875,21616
20210915,1031,25880,25900,25875,25875,19775
20210915,1032,25885,25885,25865,25880,24985
20210915,1033,25880,25920,25875,25920,53547
20210915,1034,25915,25920,25895,25905,3943
20210915,1035,25900,25905,25870,25875,20473
20210915,1036,25870,25885,25865,25870,18592
20210915,1037,25865,25875,25860,25870,5122
20210915,1038,25870,25875,25830,25830,65035
20210915,1039,25835,25850,25825,25850,24060
20210915,1040,25850,25880,25850,25870,21198
20210915,1041,25870,25870,25840,25845,17799
20210915,1042,25845,25860,25835,25860,29346
20210915,1043,25865,25895,25855,25870,24813
20210915,1044,25865,25865,25840,25860,28511
20210915,1045,25850,25850,25840,25845,9829
20210915,1046,25845,25850,25795,25800,107972
20210915,1047,25800,25820,25790,25815,30526
20210915,1048,25815,25830,25810,25810,34314
20210915,1049,25810,25810,25780,25785,21489
20210915,1050,25790,25790,25765,25780,33608
20210915,1051,25785,25800,25775,25795,12899
20210915,1052,25790,25790,25745,25750,67406
20210915,1053,25750,25775,25750,25760,20670
20210915,1054,25755,25770,25740,25755,28144
20210915,1055,25750,25755,25725,25730,84806
20210915,1056,25730,25775,25725,25760,67915
20210915,1057,25760,25760,25750,25755,23342
20210915,1058,25750,25760,25735,25735,18820
20210915,1059,25735,25745,25730,25745,10569
20210915,1100,25745,25765,25740,25765,39586
20210915,1101,25760,25775,25750,25750,31585
20210915,1102,25750,25760,25735,25750,30563
20210915,1103,25750,25750,25700,25710,74911
20210915,1104,25705,25715,25690,25695,98982
20210915,1105,25695,25700,25670,25695,86777
20210915,1106,25690,25695,25655,25655,30034
20210915,1107,25665,25705,25655,25685,43382
20210915,1108,25685,25710,25685,25705,16560
20210915,1109,25710,25725,25705,25720,36424
20210915,1110,25720,25745,25720,25735,103979
20210915,1111,25735,25755,25725,25755,39584
20210915,1112,25760,25770,25740,25760,33936
20210915,1113,25760,25795,25755,25790,34360
20210915,1114,25790,25815,25780,25790,47438
20210915,1115,25795,25810,25775,25810,32305
20210915,1116,25815,25835,25800,25805,93761
20210915,1117,25805,25815,25805,25805,16992
20210915,1118,25805,25820,25805,25805,20289
20210915,1119,25805,25815,25785,25810,26020
20210915,1120,25815,25905,25815,25900,113073
20210915,1121,25905,25905,25885,25895,35947
20210915,1122,25890,25940,25890,25930,76669
20210915,1123,25930,25935,25915,25915,11860
20210915,1124,25920,25965,25920,25940,88139
20210915,1125,25945,25975,25935,25960,67131
20210915,1126,25960,25985,25955,25975,59943
20210915,1127,25975,25995,25975,25990,89716
20210915,1128,25995,25995,25960,25970,79364
20210915,1129,25970,25990,25970,25970,52954
20210915,1130,25975,25990,25970,25985,22548
20210915,1131,25990,26020,25985,26005,93881
20210915,1132,26010,26030,26010,26030,34555
20210915,1133,26025,26055,26025,26040,137794
20210915,1134,26035,26040,26020,26025,37071
20210915,1135,26025,26045,26025,26030,30978
20210915,1136,26040,26045,26010,26010,56780
20210915,1137,26015,26030,26005,26030,41757
20210915,1138,26035,26055,26030,26050,28394
20210915,1139,26055,26065,26020,26025,39351
20210915,1140,26030,26040,26005,26010,30685
20210915,1141,26015,26020,25985,25995,40635
20210915,1142,26000,26005,25990,25990,10630
20210915,1143,25995,26005,25990,25990,34323
20210915,1144,25990,26005,25990,26005,15090
20210915,1145,26005,26025,26005,26015,26212
20210915,1146,26015,26015,25990,26010,11576
20210915,1147,26010,26015,26005,26010,17771
20210915,1148,26010,26020,25990,26020,5444
20210915,1149,26020,26030,26000,26010,25268
20210915,1150,26005,26020,26000,26020,4056
20210915,1151,26020,26035,26015,26020,28385
20210915,1152,26020,26050,26015,26030,34087
20210915,1153,26030,26035,26005,26010,14201
20210915,1154,26010,26020,25995,26015,6035
20210915,1155,26015,26040,26005,26035,12045
20210915,1156,26035,26035,26015,26020,5567
20210915,1157,26015,26055,26010,26045,40516
20210915,1158,26045,26050,26030,26035,6625
20210915,1159,26035,26045,26020,26040,7559
20210915,1200,26040,26075,26040,26065,77684
20210915,1201,26065,26090,26065,26090,43975
20210915,1202,26090,26100,26075,26085,24654
20210915,1203,26080,26085,26070,26080,31170
20210915,1204,26080,26085,26065,26080,8517
20210915,1205,26080,26080,26060,26065,21231
20210915,1206,26065,26080,26060,26065,15870
20210915,1207,26065,26065,26055,26055,14398
20210915,1208,26055,26060,26040,26050,24910
20210915,1209,26050,26065,26045,26060,8301
20210915,1210,26050,26060,26045,26050,9689
20210915,1211,26045,26065,26045,26060,5839
20210915,1212,26065,26065,26055,26055,6002
20210915,1213,26060,26060,26045,26050,5622
20210915,1214,26050,26055,26045,26045,8406
20210915,1215,26040,26045,26035,26045,4464
20210915,1216,26045,26055,26025,26025,34400
20210915,1217,26025,26055,26020,26045,8725
20210915,1218,26045,26065,26045,26060,13298
20210915,1219,26060,26070,26040,26040,11766
20210915,1220,26040,26050,26035,26035,10431
20210915,1221,26035,26040,26010,26010,32683
20210915,1222,26015,26020,26010,26020,21422
20210915,1223,26025,26035,26020,26020,15099
20210915,1224,26025,26025,26010,26015,2523
20210915,1225,26015,26020,26000,26010,24666
20210915,1226,26015,26035,26015,26035,14235
20210915,1227,26040,26050,26030,26045,10731
20210915,1228,26040,26050,26040,26050,3270
20210915,1229,26050,26070,26050,26065,20623
20210915,1230,26065,26075,26055,26075,5140
20210915,1231,26075,26075,26060,26065,23649
20210915,1232,26065,26080,26060,26070,31735
20210915,1233,26075,26095,26075,26085,29512
20210915,1234,26090,26095,26080,26090,5511
20210915,1235,26095,26095,26075,26080,16483
20210915,1236,26080,26090,26070,26070,8984
20210915,1237,26070,26090,26065,26090,9240
20210915,1238,26095,26120,26090,26100,106021
20210915,1239,26105,26105,26090,26090,28302
20210915,1240,26100,26100,26070,26070,19279
20210915,1241,26070,26070,26040,26055,45763
20210915,1242,26050,26055,26040,26040,16353
20210915,1243,26045,26050,26005,26015,17719
20210915,1244,26015,26020,26000,26005,34557
20210915,1245,26010,26015,26005,26005,9471
20210915,1246,26000,26035,26000,26025,19340
20210915,1247,26030,26045,26025,26040,14646
20210915,1248,26045,26060,26045,26045,21988
20210915,1249,26045,26045,26030,26040,15610
20210915,1250,26030,26045,26030,26045,13029
20210915,1251,26040,26040,26015,26015,10955
20210915,1252,26020,26025,26000,26010,28136
20210915,1253,26010,26030,26010,26025,5824
20210915,1254,26025,26060,26025,26055,18165
20210915,1255,26055,26065,26050,26065,24754
20210915,1256,26065,26080,26065,26075,16051
20210915,1257,26075,26100,26075,26095,42940
20210915,1258,26095,26095,26080,26085,9480
20210915,1259,26085,26090,26070,26070,23766
20210915,1300,26070,26085,26065,26085,4549
20210915,1301,26085,26100,26055,26100,30203
20210915,1302,26095,26100,26070,26075,7224
20210915,1303,26080,26080,26060,26070,20941
20210915,1304,26070,26080,26065,26075,28656
20210915,1305,26075,26080,26065,26070,4986
20210915,1306,26070,26075,26065,26070,1751
20210915,1307,26070,26080,26065,26080,4432
20210915,1308,26075,26100,26075,26095,25403
20210915,1309,26095,26100,26075,26075,2804
20210915,1310,26075,26095,26075,26085,14810
20210915,1311,26085,26095,26080,26080,26457
20210915,1312,26085,26095,26080,26095,9566
20210915,1313,26095,26125,26090,26125,68083
20210915,1314,26120,26135,26120,26130,42385
20210915,1315,26125,26125,26105,26115,8230
20210915,1316,26115,26120,26110,26115,15724
20210915,1317,26110,26110,26100,26110,21961
20210915,1318,26110,26120,26095,26120,10805
20210915,1319,26120,26120,26100,26105,21094
20210915,1320,26105,26110,26100,26105,3748
20210915,1321,26105,26110,26100,26105,28013
20210915,1322,26105,26115,26100,26115,15720
20210915,1323,26110,26125,26105,26125,9908
20210915,1324,26120,26125,26115,26120,10062
20210915,1325,26125,26130,26105,26105,9470
20210915,1326,26110,26110,26100,26105,8588
20210915,1327,26105,26115,26100,26105,19099
20210915,1328,26100,26100,26085,26090,13725
20210915,1329,26085,26090,26070,26070,34504
20210915,1330,26070,26080,26060,26075,23703
20210915,1331,26070,26075,26060,26065,34554
20210915,1332,26065,26075,26055,26070,19931
20210915,1333,26070,26080,26065,26075,11111
20210915,1334,26075,26085,26070,26075,46141
20210915,1335,26075,26075,26045,26050,67689
20210915,1336,26050,26065,26040,26045,9001
20210915,1337,26050,26065,26045,26065,25808
20210915,1338,26065,26070,26045,26050,12786
20210915,1339,26050,26060,26045,26055,5525
20210915,1340,26055,26075,26050,26075,26309
20210915,1341,26075,26085,26070,26080,6583
20210915,1342,26080,26085,26070,26080,13617
20210915,1343,26080,26080,26070,26070,9368
20210915,1344,26070,26080,26070,26075,4595
20210915,1345,26070,26075,26070,26075,1379
20210915,1346,26075,26075,26055,26055,5954
20210915,1347,26060,26070,26050,26070,3637
20210915,1348,26075,26080,26070,26075,10804
20210915,1349,26075,26080,26065,26070,7657
20210915,1350,26070,26070,26055,26065,17537
20210915,1351,26065,26065,26050,26050,4857
20210915,1352,26050,26065,26045,26055,7127
20210915,1353,26055,26070,26055,26070,2326
20210915,1354,26070,26075,26065,26065,5860
20210915,1355,26070,26095,26070,26090,19569
20210915,1356,26090,26100,26085,26090,9583
20210915,1357,26090,26100,26085,26095,6831
20210915,1358,26095,26115,26095,26105,45724
20210915,1359,26110,26115,26100,26100,8119
20210915,1400,26100,26105,26095,26105,11562
20210915,1401,26100,26105,26090,26095,16283
20210915,1402,26090,26095,26085,26090,4398
20210915,1403,26085,26085,26070,26070,25754
20210915,1404,26070,26080,26065,26075,4090
20210915,1405,26075,26085,26070,26075,8290
20210915,1406,26075,26075,26065,26075,5756
20210915,1407,26075,26085,26065,26085,9874
20210915,1408,26085,26085,26055,26060,10901
20210915,1409,26060,26060,26015,26015,73086
20210915,1410,26020,26035,26010,26015,13600
20210915,1411,26015,26045,26015,26045,8013
20210915,1412,26035,26040,26030,26035,8681
20210915,1413,26035,26035,26020,26035,6249
20210915,1414,26035,26035,26005,26020,31230
20210915,1415,26020,26035,26015,26035,4928
20210915,1416,26030,26040,26005,26015,23513
20210915,1417,26010,26015,25985,26010,79544
20210915,1418,26010,26010,25985,25995,28436
20210915,1419,25995,26010,25995,26010,15582
20210915,1420,26010,26025,26010,26010,38433
20210915,1421,26010,26020,25995,26000,49066
20210915,1422,25995,26010,25990,26010,7289
20210915,1423,26010,26025,26005,26015,28858
20210915,1424,26010,26020,26000,26015,6510
20210915,1425,26015,26030,26015,26025,19088
20210915,1426,26020,26025,26010,26020,8511
20210915,1427,26020,26020,26005,26005,9351
20210915,1428,26010,26010,25990,25990,23334
20210915,1429,25990,26000,25990,25995,56665
20210915,1430,26000,26000,25980,25980,88276
20210915,1431,25985,25985,25965,25980,78508
20210915,1432,25980,25980,25950,25950,42793
20210915,1433,25950,25965,25950,25960,7401
20210915,1434,25960,25965,25935,25965,24259
20210915,1435,25960,25980,25960,25970,19093
20210915,1436,25975,25985,25955,25985,28704
20210915,1437,25985,26020,25985,26015,37373
20210915,1438,26015,26020,26000,26010,13560
20210915,1439,26010,26020,26000,26020,8519
20210915,1440,26015,26015,25995,25995,3745
20210915,1441,25995,26015,25990,26015,18247
20210915,1442,26015,26015,25995,25995,15301
20210915,1443,26000,26015,25995,26005,9017
20210915,1444,26010,26010,26005,26005,1101
20210915,1445,26005,26010,25975,25990,15239
20210915,1446,25985,25995,25980,25990,16713
20210915,1447,25990,25990,25965,25970,8762
20210915,1448,25970,25970,25950,25955,16822
20210915,1449,25955,25970,25945,25965,26901
20210915,1450,25965,25990,25965,25985,19757
20210915,1451,25985,26005,25980,26005,34310
20210915,1452,26000,26010,26000,26000,17037
20210915,1453,26005,26010,25990,26000,14346
20210915,1454,26000,26000,25990,25990,3722
20210915,1455,25990,26010,25990,26010,13848
20210915,1456,26010,26035,26010,26030,54511
20210915,1457,26035,26035,26020,26020,5613
20210915,1458,26020,26025,26005,26010,17333
20210915,1459,26005,26010,26000,26010,5549
20210915,1500,26010,26020,26005,26005,9409
20210915,1501,26000,26030,25995,26030,25768
20210915,1502,26030,26030,26010,26020,3922
20210915,1503,26025,26030,26005,26020,8296
20210915,1504,26010,26020,26000,26005,28322
20210915,1505,26005,26005,25990,25995,19439
20210915,1506,25995,26000,25980,25990,4462
20210915,1507,25990,26000,25985,25990,10824
20210915,1508,25985,26005,25985,26000,11285
20210915,1509,26000,26015,25995,26005,12059
20210915,1510,26005,26010,25995,25995,69217
20210915,1511,26000,26005,25990,26000,31313
20210915,1512,25995,26005,25990,26005,10460
20210915,1513,26000,26005,25995,26000,26359
20210915,1514,26000,26005,25995,26005,15977
20210915,1515,26005,26005,25995,26005,35290
20210915,1516,26005,26020,26000,26010,59441
20210915,1517,26010,26010,25995,25995,33880
20210915,1518,26000,26005,25975,25980,95335
20210915,1519,25975,25990,25970,25975,50225
20210915,1520,25975,25995,25975,25985,32958
20210915,1530,25975,25975,25975,25975,120656
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210915 0901 25885 25940 25860 25915 338254
3 20210915 0902 25910 25960 25885 25900 132951
4 20210915 0903 25905 25915 25835 25850 113515
5 20210915 0904 25855 25865 25805 25860 63667
6 20210915 0905 25865 25890 25845 25880 35048
7 20210915 0906 25885 25955 25870 25950 134019
8 20210915 0907 25945 25985 25925 25925 123689
9 20210915 0908 25920 25930 25865 25880 55547
10 20210915 0909 25875 25915 25860 25905 51708
11 20210915 0910 25905 25925 25880 25890 31144
12 20210915 0911 25895 25925 25870 25910 31877
13 20210915 0912 25910 25945 25910 25930 37192
14 20210915 0913 25930 25960 25915 25935 96835
15 20210915 0914 25940 25975 25930 25965 49025
16 20210915 0915 25960 25965 25915 25935 38963
17 20210915 0916 25935 25945 25905 25930 29577
18 20210915 0917 25935 25990 25935 25960 76394
19 20210915 0918 25960 25975 25930 25940 30079
20 20210915 0919 25945 25950 25925 25930 11861
21 20210915 0920 25935 25955 25925 25935 19439
22 20210915 0921 25935 25940 25910 25940 41411
23 20210915 0922 25945 25960 25920 25935 18185
24 20210915 0923 25935 25970 25935 25960 40174
25 20210915 0924 25965 25975 25935 25960 20511
26 20210915 0925 25955 25960 25935 25940 18335
27 20210915 0926 25940 25955 25890 25900 72369
28 20210915 0927 25900 25905 25835 25840 72303
29 20210915 0928 25835 25870 25835 25865 35023
30 20210915 0929 25860 25865 25835 25835 45459
31 20210915 0930 25835 25840 25815 25825 47736
32 20210915 0931 25825 25860 25825 25855 48740
33 20210915 0932 25855 25885 25850 25885 31795
34 20210915 0933 25880 25915 25880 25905 47367
35 20210915 0934 25910 25950 25910 25930 49464
36 20210915 0935 25935 25965 25925 25945 39651
37 20210915 0936 25945 25950 25910 25930 28999
38 20210915 0937 25930 25935 25910 25930 15222
39 20210915 0938 25930 25930 25890 25900 15789
40 20210915 0939 25905 25915 25870 25885 34282
41 20210915 0940 25885 25930 25885 25920 21144
42 20210915 0941 25915 25925 25885 25915 40624
43 20210915 0942 25920 25925 25895 25920 17180
44 20210915 0943 25920 25950 25920 25945 67274
45 20210915 0944 25945 25955 25905 25910 43699
46 20210915 0945 25905 25910 25890 25900 35045
47 20210915 0946 25895 25905 25885 25900 10868
48 20210915 0947 25890 25910 25890 25895 9387
49 20210915 0948 25900 25925 25895 25905 16092
50 20210915 0949 25915 25935 25910 25920 18729
51 20210915 0950 25920 26000 25920 25980 175125
52 20210915 0951 25985 25990 25975 25975 37444
53 20210915 0952 25975 26010 25975 26005 144796
54 20210915 0953 26010 26020 25985 25995 47960
55 20210915 0954 25995 26020 25995 26000 50006
56 20210915 0955 26000 26005 25975 25990 46437
57 20210915 0956 25995 26015 25990 26000 17717
58 20210915 0957 26005 26005 25980 26000 15131
59 20210915 0958 25995 25995 25960 25960 38601
60 20210915 0959 25955 25970 25955 25960 10782
61 20210915 1000 25960 25965 25935 25950 79038
62 20210915 1001 25955 25965 25940 25945 21923
63 20210915 1002 25955 25995 25955 25985 35166
64 20210915 1003 25985 26000 25975 25990 32011
65 20210915 1004 25990 25990 25965 25980 17770
66 20210915 1005 25975 25975 25915 25925 61950
67 20210915 1006 25930 25945 25915 25920 21174
68 20210915 1007 25920 25940 25920 25930 7935
69 20210915 1008 25935 25945 25925 25930 18687
70 20210915 1009 25930 25955 25925 25940 8943
71 20210915 1010 25935 25940 25910 25910 34811
72 20210915 1011 25915 25920 25895 25895 36226
73 20210915 1012 25895 25900 25865 25885 56334
74 20210915 1013 25880 25900 25875 25895 35340
75 20210915 1014 25895 25895 25875 25880 16807
76 20210915 1015 25885 25890 25865 25875 22989
77 20210915 1016 25880 25900 25850 25890 25217
78 20210915 1017 25890 25900 25870 25885 26372
79 20210915 1018 25885 25905 25885 25900 13119
80 20210915 1019 25905 25915 25895 25910 8740
81 20210915 1020 25905 25935 25905 25935 30658
82 20210915 1021 25930 25960 25930 25960 67478
83 20210915 1022 25950 25960 25945 25960 17144
84 20210915 1023 25960 25970 25945 25945 7149
85 20210915 1024 25950 25950 25930 25930 8405
86 20210915 1025 25925 25925 25890 25895 17098
87 20210915 1026 25890 25900 25870 25895 13672
88 20210915 1027 25895 25910 25895 25910 5183
89 20210915 1028 25910 25915 25895 25895 7140
90 20210915 1029 25890 25895 25875 25885 14094
91 20210915 1030 25885 25895 25875 25875 21616
92 20210915 1031 25880 25900 25875 25875 19775
93 20210915 1032 25885 25885 25865 25880 24985
94 20210915 1033 25880 25920 25875 25920 53547
95 20210915 1034 25915 25920 25895 25905 3943
96 20210915 1035 25900 25905 25870 25875 20473
97 20210915 1036 25870 25885 25865 25870 18592
98 20210915 1037 25865 25875 25860 25870 5122
99 20210915 1038 25870 25875 25830 25830 65035
100 20210915 1039 25835 25850 25825 25850 24060
101 20210915 1040 25850 25880 25850 25870 21198
102 20210915 1041 25870 25870 25840 25845 17799
103 20210915 1042 25845 25860 25835 25860 29346
104 20210915 1043 25865 25895 25855 25870 24813
105 20210915 1044 25865 25865 25840 25860 28511
106 20210915 1045 25850 25850 25840 25845 9829
107 20210915 1046 25845 25850 25795 25800 107972
108 20210915 1047 25800 25820 25790 25815 30526
109 20210915 1048 25815 25830 25810 25810 34314
110 20210915 1049 25810 25810 25780 25785 21489
111 20210915 1050 25790 25790 25765 25780 33608
112 20210915 1051 25785 25800 25775 25795 12899
113 20210915 1052 25790 25790 25745 25750 67406
114 20210915 1053 25750 25775 25750 25760 20670
115 20210915 1054 25755 25770 25740 25755 28144
116 20210915 1055 25750 25755 25725 25730 84806
117 20210915 1056 25730 25775 25725 25760 67915
118 20210915 1057 25760 25760 25750 25755 23342
119 20210915 1058 25750 25760 25735 25735 18820
120 20210915 1059 25735 25745 25730 25745 10569
121 20210915 1100 25745 25765 25740 25765 39586
122 20210915 1101 25760 25775 25750 25750 31585
123 20210915 1102 25750 25760 25735 25750 30563
124 20210915 1103 25750 25750 25700 25710 74911
125 20210915 1104 25705 25715 25690 25695 98982
126 20210915 1105 25695 25700 25670 25695 86777
127 20210915 1106 25690 25695 25655 25655 30034
128 20210915 1107 25665 25705 25655 25685 43382
129 20210915 1108 25685 25710 25685 25705 16560
130 20210915 1109 25710 25725 25705 25720 36424
131 20210915 1110 25720 25745 25720 25735 103979
132 20210915 1111 25735 25755 25725 25755 39584
133 20210915 1112 25760 25770 25740 25760 33936
134 20210915 1113 25760 25795 25755 25790 34360
135 20210915 1114 25790 25815 25780 25790 47438
136 20210915 1115 25795 25810 25775 25810 32305
137 20210915 1116 25815 25835 25800 25805 93761
138 20210915 1117 25805 25815 25805 25805 16992
139 20210915 1118 25805 25820 25805 25805 20289
140 20210915 1119 25805 25815 25785 25810 26020
141 20210915 1120 25815 25905 25815 25900 113073
142 20210915 1121 25905 25905 25885 25895 35947
143 20210915 1122 25890 25940 25890 25930 76669
144 20210915 1123 25930 25935 25915 25915 11860
145 20210915 1124 25920 25965 25920 25940 88139
146 20210915 1125 25945 25975 25935 25960 67131
147 20210915 1126 25960 25985 25955 25975 59943
148 20210915 1127 25975 25995 25975 25990 89716
149 20210915 1128 25995 25995 25960 25970 79364
150 20210915 1129 25970 25990 25970 25970 52954
151 20210915 1130 25975 25990 25970 25985 22548
152 20210915 1131 25990 26020 25985 26005 93881
153 20210915 1132 26010 26030 26010 26030 34555
154 20210915 1133 26025 26055 26025 26040 137794
155 20210915 1134 26035 26040 26020 26025 37071
156 20210915 1135 26025 26045 26025 26030 30978
157 20210915 1136 26040 26045 26010 26010 56780
158 20210915 1137 26015 26030 26005 26030 41757
159 20210915 1138 26035 26055 26030 26050 28394
160 20210915 1139 26055 26065 26020 26025 39351
161 20210915 1140 26030 26040 26005 26010 30685
162 20210915 1141 26015 26020 25985 25995 40635
163 20210915 1142 26000 26005 25990 25990 10630
164 20210915 1143 25995 26005 25990 25990 34323
165 20210915 1144 25990 26005 25990 26005 15090
166 20210915 1145 26005 26025 26005 26015 26212
167 20210915 1146 26015 26015 25990 26010 11576
168 20210915 1147 26010 26015 26005 26010 17771
169 20210915 1148 26010 26020 25990 26020 5444
170 20210915 1149 26020 26030 26000 26010 25268
171 20210915 1150 26005 26020 26000 26020 4056
172 20210915 1151 26020 26035 26015 26020 28385
173 20210915 1152 26020 26050 26015 26030 34087
174 20210915 1153 26030 26035 26005 26010 14201
175 20210915 1154 26010 26020 25995 26015 6035
176 20210915 1155 26015 26040 26005 26035 12045
177 20210915 1156 26035 26035 26015 26020 5567
178 20210915 1157 26015 26055 26010 26045 40516
179 20210915 1158 26045 26050 26030 26035 6625
180 20210915 1159 26035 26045 26020 26040 7559
181 20210915 1200 26040 26075 26040 26065 77684
182 20210915 1201 26065 26090 26065 26090 43975
183 20210915 1202 26090 26100 26075 26085 24654
184 20210915 1203 26080 26085 26070 26080 31170
185 20210915 1204 26080 26085 26065 26080 8517
186 20210915 1205 26080 26080 26060 26065 21231
187 20210915 1206 26065 26080 26060 26065 15870
188 20210915 1207 26065 26065 26055 26055 14398
189 20210915 1208 26055 26060 26040 26050 24910
190 20210915 1209 26050 26065 26045 26060 8301
191 20210915 1210 26050 26060 26045 26050 9689
192 20210915 1211 26045 26065 26045 26060 5839
193 20210915 1212 26065 26065 26055 26055 6002
194 20210915 1213 26060 26060 26045 26050 5622
195 20210915 1214 26050 26055 26045 26045 8406
196 20210915 1215 26040 26045 26035 26045 4464
197 20210915 1216 26045 26055 26025 26025 34400
198 20210915 1217 26025 26055 26020 26045 8725
199 20210915 1218 26045 26065 26045 26060 13298
200 20210915 1219 26060 26070 26040 26040 11766
201 20210915 1220 26040 26050 26035 26035 10431
202 20210915 1221 26035 26040 26010 26010 32683
203 20210915 1222 26015 26020 26010 26020 21422
204 20210915 1223 26025 26035 26020 26020 15099
205 20210915 1224 26025 26025 26010 26015 2523
206 20210915 1225 26015 26020 26000 26010 24666
207 20210915 1226 26015 26035 26015 26035 14235
208 20210915 1227 26040 26050 26030 26045 10731
209 20210915 1228 26040 26050 26040 26050 3270
210 20210915 1229 26050 26070 26050 26065 20623
211 20210915 1230 26065 26075 26055 26075 5140
212 20210915 1231 26075 26075 26060 26065 23649
213 20210915 1232 26065 26080 26060 26070 31735
214 20210915 1233 26075 26095 26075 26085 29512
215 20210915 1234 26090 26095 26080 26090 5511
216 20210915 1235 26095 26095 26075 26080 16483
217 20210915 1236 26080 26090 26070 26070 8984
218 20210915 1237 26070 26090 26065 26090 9240
219 20210915 1238 26095 26120 26090 26100 106021
220 20210915 1239 26105 26105 26090 26090 28302
221 20210915 1240 26100 26100 26070 26070 19279
222 20210915 1241 26070 26070 26040 26055 45763
223 20210915 1242 26050 26055 26040 26040 16353
224 20210915 1243 26045 26050 26005 26015 17719
225 20210915 1244 26015 26020 26000 26005 34557
226 20210915 1245 26010 26015 26005 26005 9471
227 20210915 1246 26000 26035 26000 26025 19340
228 20210915 1247 26030 26045 26025 26040 14646
229 20210915 1248 26045 26060 26045 26045 21988
230 20210915 1249 26045 26045 26030 26040 15610
231 20210915 1250 26030 26045 26030 26045 13029
232 20210915 1251 26040 26040 26015 26015 10955
233 20210915 1252 26020 26025 26000 26010 28136
234 20210915 1253 26010 26030 26010 26025 5824
235 20210915 1254 26025 26060 26025 26055 18165
236 20210915 1255 26055 26065 26050 26065 24754
237 20210915 1256 26065 26080 26065 26075 16051
238 20210915 1257 26075 26100 26075 26095 42940
239 20210915 1258 26095 26095 26080 26085 9480
240 20210915 1259 26085 26090 26070 26070 23766
241 20210915 1300 26070 26085 26065 26085 4549
242 20210915 1301 26085 26100 26055 26100 30203
243 20210915 1302 26095 26100 26070 26075 7224
244 20210915 1303 26080 26080 26060 26070 20941
245 20210915 1304 26070 26080 26065 26075 28656
246 20210915 1305 26075 26080 26065 26070 4986
247 20210915 1306 26070 26075 26065 26070 1751
248 20210915 1307 26070 26080 26065 26080 4432
249 20210915 1308 26075 26100 26075 26095 25403
250 20210915 1309 26095 26100 26075 26075 2804
251 20210915 1310 26075 26095 26075 26085 14810
252 20210915 1311 26085 26095 26080 26080 26457
253 20210915 1312 26085 26095 26080 26095 9566
254 20210915 1313 26095 26125 26090 26125 68083
255 20210915 1314 26120 26135 26120 26130 42385
256 20210915 1315 26125 26125 26105 26115 8230
257 20210915 1316 26115 26120 26110 26115 15724
258 20210915 1317 26110 26110 26100 26110 21961
259 20210915 1318 26110 26120 26095 26120 10805
260 20210915 1319 26120 26120 26100 26105 21094
261 20210915 1320 26105 26110 26100 26105 3748
262 20210915 1321 26105 26110 26100 26105 28013
263 20210915 1322 26105 26115 26100 26115 15720
264 20210915 1323 26110 26125 26105 26125 9908
265 20210915 1324 26120 26125 26115 26120 10062
266 20210915 1325 26125 26130 26105 26105 9470
267 20210915 1326 26110 26110 26100 26105 8588
268 20210915 1327 26105 26115 26100 26105 19099
269 20210915 1328 26100 26100 26085 26090 13725
270 20210915 1329 26085 26090 26070 26070 34504
271 20210915 1330 26070 26080 26060 26075 23703
272 20210915 1331 26070 26075 26060 26065 34554
273 20210915 1332 26065 26075 26055 26070 19931
274 20210915 1333 26070 26080 26065 26075 11111
275 20210915 1334 26075 26085 26070 26075 46141
276 20210915 1335 26075 26075 26045 26050 67689
277 20210915 1336 26050 26065 26040 26045 9001
278 20210915 1337 26050 26065 26045 26065 25808
279 20210915 1338 26065 26070 26045 26050 12786
280 20210915 1339 26050 26060 26045 26055 5525
281 20210915 1340 26055 26075 26050 26075 26309
282 20210915 1341 26075 26085 26070 26080 6583
283 20210915 1342 26080 26085 26070 26080 13617
284 20210915 1343 26080 26080 26070 26070 9368
285 20210915 1344 26070 26080 26070 26075 4595
286 20210915 1345 26070 26075 26070 26075 1379
287 20210915 1346 26075 26075 26055 26055 5954
288 20210915 1347 26060 26070 26050 26070 3637
289 20210915 1348 26075 26080 26070 26075 10804
290 20210915 1349 26075 26080 26065 26070 7657
291 20210915 1350 26070 26070 26055 26065 17537
292 20210915 1351 26065 26065 26050 26050 4857
293 20210915 1352 26050 26065 26045 26055 7127
294 20210915 1353 26055 26070 26055 26070 2326
295 20210915 1354 26070 26075 26065 26065 5860
296 20210915 1355 26070 26095 26070 26090 19569
297 20210915 1356 26090 26100 26085 26090 9583
298 20210915 1357 26090 26100 26085 26095 6831
299 20210915 1358 26095 26115 26095 26105 45724
300 20210915 1359 26110 26115 26100 26100 8119
301 20210915 1400 26100 26105 26095 26105 11562
302 20210915 1401 26100 26105 26090 26095 16283
303 20210915 1402 26090 26095 26085 26090 4398
304 20210915 1403 26085 26085 26070 26070 25754
305 20210915 1404 26070 26080 26065 26075 4090
306 20210915 1405 26075 26085 26070 26075 8290
307 20210915 1406 26075 26075 26065 26075 5756
308 20210915 1407 26075 26085 26065 26085 9874
309 20210915 1408 26085 26085 26055 26060 10901
310 20210915 1409 26060 26060 26015 26015 73086
311 20210915 1410 26020 26035 26010 26015 13600
312 20210915 1411 26015 26045 26015 26045 8013
313 20210915 1412 26035 26040 26030 26035 8681
314 20210915 1413 26035 26035 26020 26035 6249
315 20210915 1414 26035 26035 26005 26020 31230
316 20210915 1415 26020 26035 26015 26035 4928
317 20210915 1416 26030 26040 26005 26015 23513
318 20210915 1417 26010 26015 25985 26010 79544
319 20210915 1418 26010 26010 25985 25995 28436
320 20210915 1419 25995 26010 25995 26010 15582
321 20210915 1420 26010 26025 26010 26010 38433
322 20210915 1421 26010 26020 25995 26000 49066
323 20210915 1422 25995 26010 25990 26010 7289
324 20210915 1423 26010 26025 26005 26015 28858
325 20210915 1424 26010 26020 26000 26015 6510
326 20210915 1425 26015 26030 26015 26025 19088
327 20210915 1426 26020 26025 26010 26020 8511
328 20210915 1427 26020 26020 26005 26005 9351
329 20210915 1428 26010 26010 25990 25990 23334
330 20210915 1429 25990 26000 25990 25995 56665
331 20210915 1430 26000 26000 25980 25980 88276
332 20210915 1431 25985 25985 25965 25980 78508
333 20210915 1432 25980 25980 25950 25950 42793
334 20210915 1433 25950 25965 25950 25960 7401
335 20210915 1434 25960 25965 25935 25965 24259
336 20210915 1435 25960 25980 25960 25970 19093
337 20210915 1436 25975 25985 25955 25985 28704
338 20210915 1437 25985 26020 25985 26015 37373
339 20210915 1438 26015 26020 26000 26010 13560
340 20210915 1439 26010 26020 26000 26020 8519
341 20210915 1440 26015 26015 25995 25995 3745
342 20210915 1441 25995 26015 25990 26015 18247
343 20210915 1442 26015 26015 25995 25995 15301
344 20210915 1443 26000 26015 25995 26005 9017
345 20210915 1444 26010 26010 26005 26005 1101
346 20210915 1445 26005 26010 25975 25990 15239
347 20210915 1446 25985 25995 25980 25990 16713
348 20210915 1447 25990 25990 25965 25970 8762
349 20210915 1448 25970 25970 25950 25955 16822
350 20210915 1449 25955 25970 25945 25965 26901
351 20210915 1450 25965 25990 25965 25985 19757
352 20210915 1451 25985 26005 25980 26005 34310
353 20210915 1452 26000 26010 26000 26000 17037
354 20210915 1453 26005 26010 25990 26000 14346
355 20210915 1454 26000 26000 25990 25990 3722
356 20210915 1455 25990 26010 25990 26010 13848
357 20210915 1456 26010 26035 26010 26030 54511
358 20210915 1457 26035 26035 26020 26020 5613
359 20210915 1458 26020 26025 26005 26010 17333
360 20210915 1459 26005 26010 26000 26010 5549
361 20210915 1500 26010 26020 26005 26005 9409
362 20210915 1501 26000 26030 25995 26030 25768
363 20210915 1502 26030 26030 26010 26020 3922
364 20210915 1503 26025 26030 26005 26020 8296
365 20210915 1504 26010 26020 26000 26005 28322
366 20210915 1505 26005 26005 25990 25995 19439
367 20210915 1506 25995 26000 25980 25990 4462
368 20210915 1507 25990 26000 25985 25990 10824
369 20210915 1508 25985 26005 25985 26000 11285
370 20210915 1509 26000 26015 25995 26005 12059
371 20210915 1510 26005 26010 25995 25995 69217
372 20210915 1511 26000 26005 25990 26000 31313
373 20210915 1512 25995 26005 25990 26005 10460
374 20210915 1513 26000 26005 25995 26000 26359
375 20210915 1514 26000 26005 25995 26005 15977
376 20210915 1515 26005 26005 25995 26005 35290
377 20210915 1516 26005 26020 26000 26010 59441
378 20210915 1517 26010 26010 25995 25995 33880
379 20210915 1518 26000 26005 25975 25980 95335
380 20210915 1519 25975 25990 25970 25975 50225
381 20210915 1520 25975 25995 25975 25985 32958
382 20210915 1530 25975 25975 25975 25975 120656

382
hts/data/122630_20210916.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210916,0901,26105,26120,26055,26110,293323
20210916,0902,26110,26145,26065,26065,131294
20210916,0903,26075,26085,26055,26075,111613
20210916,0904,26070,26070,26020,26040,104316
20210916,0905,26035,26035,26010,26025,56209
20210916,0906,26020,26065,26015,26015,77659
20210916,0907,26015,26015,25950,25980,131314
20210916,0908,25980,25980,25945,25975,77656
20210916,0909,25970,25985,25940,25960,82522
20210916,0910,25960,25960,25895,25900,111204
20210916,0911,25900,25905,25830,25895,110471
20210916,0912,25900,25900,25860,25875,89416
20210916,0913,25870,25885,25835,25880,123333
20210916,0914,25885,25900,25850,25870,82394
20210916,0915,25870,25885,25845,25845,59960
20210916,0916,25845,25880,25840,25880,58922
20210916,0917,25875,25920,25855,25910,101697
20210916,0918,25915,25920,25855,25870,83534
20210916,0919,25870,25910,25860,25905,25746
20210916,0920,25905,25910,25860,25860,35451
20210916,0921,25865,25865,25810,25830,115011
20210916,0922,25830,25830,25785,25795,165327
20210916,0923,25795,25795,25740,25740,102865
20210916,0924,25740,25780,25735,25780,91831
20210916,0925,25780,25780,25750,25770,47058
20210916,0926,25770,25810,25755,25790,93230
20210916,0927,25790,25790,25750,25775,31630
20210916,0928,25770,25780,25750,25760,42868
20210916,0929,25755,25775,25745,25770,58859
20210916,0930,25770,25785,25745,25765,56221
20210916,0931,25770,25775,25750,25765,18188
20210916,0932,25765,25765,25710,25725,143370
20210916,0933,25725,25770,25725,25765,174353
20210916,0934,25760,25775,25755,25770,63576
20210916,0935,25770,25775,25755,25770,47491
20210916,0936,25775,25790,25770,25775,29732
20210916,0937,25775,25815,25775,25810,56398
20210916,0938,25810,25810,25785,25785,43529
20210916,0939,25785,25790,25750,25765,81649
20210916,0940,25760,25765,25740,25760,31396
20210916,0941,25760,25770,25745,25750,42758
20210916,0942,25750,25750,25700,25700,108029
20210916,0943,25700,25705,25685,25685,105535
20210916,0944,25690,25725,25685,25715,50989
20210916,0945,25715,25730,25700,25725,39578
20210916,0946,25730,25755,25725,25750,39828
20210916,0947,25750,25780,25745,25770,43724
20210916,0948,25775,25795,25760,25775,30146
20210916,0949,25775,25775,25745,25760,25144
20210916,0950,25760,25800,25750,25790,48608
20210916,0951,25790,25795,25770,25790,16564
20210916,0952,25785,25785,25755,25760,33041
20210916,0953,25755,25775,25750,25755,14291
20210916,0954,25755,25775,25740,25755,27809
20210916,0955,25745,25745,25720,25735,47087
20210916,0956,25740,25740,25710,25730,36293
20210916,0957,25730,25740,25715,25740,61159
20210916,0958,25735,25765,25735,25745,36486
20210916,0959,25750,25750,25710,25715,54700
20210916,1000,25715,25715,25690,25710,92244
20210916,1001,25715,25715,25675,25690,83760
20210916,1002,25695,25725,25695,25715,72798
20210916,1003,25715,25730,25710,25710,43977
20210916,1004,25715,25720,25685,25690,47152
20210916,1005,25685,25685,25650,25675,185981
20210916,1006,25675,25690,25650,25655,90653
20210916,1007,25660,25680,25660,25670,30419
20210916,1008,25675,25695,25670,25680,69381
20210916,1009,25675,25695,25665,25690,35803
20210916,1010,25695,25715,25695,25710,70670
20210916,1011,25710,25710,25685,25690,23732
20210916,1012,25690,25730,25690,25730,70544
20210916,1013,25730,25735,25715,25720,32221
20210916,1014,25720,25740,25715,25720,26144
20210916,1015,25720,25725,25710,25720,18604
20210916,1016,25725,25735,25700,25705,37877
20210916,1017,25700,25710,25690,25700,19363
20210916,1018,25700,25715,25690,25690,26537
20210916,1019,25685,25730,25680,25730,69570
20210916,1020,25720,25745,25720,25745,66995
20210916,1021,25750,25765,25730,25730,74061
20210916,1022,25730,25740,25720,25725,12754
20210916,1023,25725,25730,25705,25710,24675
20210916,1024,25700,25705,25675,25685,66252
20210916,1025,25685,25685,25665,25670,25430
20210916,1026,25665,25690,25640,25655,160528
20210916,1027,25655,25660,25640,25650,40439
20210916,1028,25660,25670,25650,25655,24618
20210916,1029,25655,25680,25655,25675,11237
20210916,1030,25675,25685,25630,25645,76688
20210916,1031,25640,25665,25620,25620,55378
20210916,1032,25615,25640,25610,25635,87227
20210916,1033,25640,25640,25620,25625,37809
20210916,1034,25625,25630,25600,25605,72604
20210916,1035,25605,25610,25560,25575,189315
20210916,1036,25585,25610,25575,25605,41876
20210916,1037,25605,25610,25590,25605,25730
20210916,1038,25600,25620,25600,25615,15748
20210916,1039,25615,25620,25605,25615,16669
20210916,1040,25610,25630,25600,25625,37385
20210916,1041,25625,25665,25620,25650,90244
20210916,1042,25645,25650,25635,25640,26544
20210916,1043,25645,25645,25620,25630,23415
20210916,1044,25620,25625,25605,25620,20440
20210916,1045,25620,25630,25615,25620,9957
20210916,1046,25615,25620,25595,25605,36318
20210916,1047,25605,25615,25600,25610,12421
20210916,1048,25610,25610,25585,25590,41270
20210916,1049,25585,25595,25570,25590,60567
20210916,1050,25585,25600,25580,25590,19959
20210916,1051,25585,25585,25555,25560,111895
20210916,1052,25560,25595,25560,25590,17645
20210916,1053,25585,25595,25560,25565,37694
20210916,1054,25565,25585,25560,25575,26269
20210916,1055,25570,25585,25565,25575,14861
20210916,1056,25575,25575,25555,25555,30708
20210916,1057,25555,25570,25550,25560,25108
20210916,1058,25555,25560,25520,25525,102988
20210916,1059,25525,25525,25500,25515,127223
20210916,1100,25515,25515,25480,25485,143136
20210916,1101,25495,25515,25485,25510,48537
20210916,1102,25505,25510,25465,25465,82631
20210916,1103,25465,25500,25460,25500,101432
20210916,1104,25500,25505,25485,25500,26752
20210916,1105,25495,25505,25490,25490,22928
20210916,1106,25485,25490,25470,25470,39369
20210916,1107,25475,25475,25440,25455,115213
20210916,1108,25455,25460,25430,25430,41608
20210916,1109,25435,25450,25420,25445,110094
20210916,1110,25450,25460,25435,25455,37838
20210916,1111,25455,25455,25425,25425,28594
20210916,1112,25425,25430,25400,25400,98647
20210916,1113,25400,25445,25395,25435,56590
20210916,1114,25435,25450,25430,25440,36861
20210916,1115,25440,25470,25440,25450,38315
20210916,1116,25455,25455,25420,25425,31648
20210916,1117,25425,25450,25415,25445,21092
20210916,1118,25445,25460,25440,25450,11700
20210916,1119,25455,25470,25450,25465,18555
20210916,1120,25465,25475,25455,25460,29913
20210916,1121,25465,25490,25445,25485,28921
20210916,1122,25485,25510,25485,25495,62408
20210916,1123,25490,25500,25480,25480,26616
20210916,1124,25485,25485,25470,25485,26114
20210916,1125,25480,25500,25475,25500,9373
20210916,1126,25500,25500,25480,25480,38575
20210916,1127,25485,25485,25460,25470,20231
20210916,1128,25465,25490,25460,25485,13406
20210916,1129,25485,25520,25480,25520,44513
20210916,1130,25520,25530,25495,25500,51049
20210916,1131,25500,25520,25495,25520,12702
20210916,1132,25515,25525,25510,25525,25495
20210916,1133,25525,25535,25515,25530,63362
20210916,1134,25525,25530,25515,25520,34646
20210916,1135,25520,25530,25510,25520,22979
20210916,1136,25525,25530,25515,25520,13466
20210916,1137,25520,25550,25520,25545,48591
20210916,1138,25545,25600,25545,25595,181440
20210916,1139,25590,25595,25555,25560,22565
20210916,1140,25560,25585,25555,25580,33246
20210916,1141,25580,25585,25550,25565,35737
20210916,1142,25565,25570,25545,25545,14050
20210916,1143,25550,25560,25545,25560,25649
20210916,1144,25565,25585,25560,25580,29841
20210916,1145,25585,25585,25550,25555,22137
20210916,1146,25555,25555,25535,25540,21106
20210916,1147,25535,25550,25530,25545,14663
20210916,1148,25545,25550,25530,25530,18893
20210916,1149,25535,25540,25515,25515,20849
20210916,1150,25515,25520,25500,25505,37759
20210916,1151,25500,25510,25470,25475,27800
20210916,1152,25480,25495,25475,25490,13328
20210916,1153,25495,25520,25490,25520,22108
20210916,1154,25520,25520,25510,25515,17383
20210916,1155,25515,25530,25510,25525,10366
20210916,1156,25525,25525,25495,25500,17087
20210916,1157,25500,25500,25475,25480,22321
20210916,1158,25480,25485,25480,25485,26028
20210916,1159,25485,25500,25485,25500,6518
20210916,1200,25500,25510,25500,25510,3866
20210916,1201,25510,25515,25480,25490,10832
20210916,1202,25485,25495,25475,25480,6581
20210916,1203,25480,25500,25475,25495,10150
20210916,1204,25500,25505,25490,25495,7180
20210916,1205,25495,25500,25495,25500,3562
20210916,1206,25495,25510,25490,25495,13341
20210916,1207,25495,25505,25485,25505,4602
20210916,1208,25505,25510,25495,25500,9458
20210916,1209,25505,25525,25505,25525,21732
20210916,1210,25520,25520,25510,25510,12947
20210916,1211,25515,25515,25495,25500,40930
20210916,1212,25505,25505,25480,25480,17526
20210916,1213,25485,25500,25480,25495,13648
20210916,1214,25495,25515,25495,25495,24687
20210916,1215,25500,25515,25500,25500,5666
20210916,1216,25500,25500,25485,25490,3680
20210916,1217,25485,25500,25485,25500,5224
20210916,1218,25500,25510,25500,25505,6102
20210916,1219,25505,25505,25500,25505,14176
20210916,1220,25510,25525,25510,25520,8394
20210916,1221,25525,25555,25520,25555,29878
20210916,1222,25550,25570,25550,25555,21891
20210916,1223,25555,25555,25530,25535,12057
20210916,1224,25535,25540,25520,25520,11063
20210916,1225,25520,25535,25520,25535,4927
20210916,1226,25535,25550,25530,25540,28237
20210916,1227,25540,25545,25535,25540,4777
20210916,1228,25540,25550,25540,25540,12329
20210916,1229,25535,25535,25515,25520,12949
20210916,1230,25520,25530,25510,25510,6760
20210916,1231,25510,25530,25505,25510,10374
20210916,1232,25515,25525,25510,25520,5797
20210916,1233,25525,25535,25520,25525,11573
20210916,1234,25525,25525,25500,25505,25746
20210916,1235,25505,25515,25505,25510,1602
20210916,1236,25510,25510,25480,25480,46598
20210916,1237,25480,25500,25475,25490,17664
20210916,1238,25490,25500,25480,25485,23350
20210916,1239,25480,25480,25455,25465,48893
20210916,1240,25465,25465,25435,25440,31532
20210916,1241,25440,25450,25430,25450,31145
20210916,1242,25450,25465,25440,25465,35953
20210916,1243,25460,25475,25460,25460,31744
20210916,1244,25455,25465,25450,25450,11652
20210916,1245,25450,25455,25440,25445,34584
20210916,1246,25440,25455,25440,25455,18890
20210916,1247,25455,25455,25405,25405,87597
20210916,1248,25405,25435,25405,25435,38467
20210916,1249,25430,25465,25430,25460,13238
20210916,1250,25460,25460,25440,25445,12983
20210916,1251,25445,25455,25440,25450,11721
20210916,1252,25450,25465,25445,25465,7937
20210916,1253,25455,25470,25450,25460,15812
20210916,1254,25455,25470,25445,25470,42677
20210916,1255,25470,25475,25455,25455,29398
20210916,1256,25460,25460,25445,25450,23896
20210916,1257,25450,25460,25450,25450,4641
20210916,1258,25455,25475,25455,25470,14718
20210916,1259,25470,25470,25460,25460,8541
20210916,1300,25460,25460,25455,25460,4811
20210916,1301,25460,25480,25450,25475,32062
20210916,1302,25480,25520,25475,25500,60564
20210916,1303,25500,25520,25500,25505,21418
20210916,1304,25505,25515,25495,25500,16773
20210916,1305,25495,25495,25470,25475,30750
20210916,1306,25475,25475,25460,25465,25149
20210916,1307,25465,25470,25455,25465,25579
20210916,1308,25460,25475,25460,25465,24078
20210916,1309,25465,25470,25460,25465,4216
20210916,1310,25465,25485,25465,25480,8582
20210916,1311,25485,25485,25475,25485,12526
20210916,1312,25490,25505,25490,25500,22788
20210916,1313,25500,25510,25495,25500,18674
20210916,1314,25500,25510,25490,25490,14663
20210916,1315,25490,25495,25470,25475,14666
20210916,1316,25470,25470,25450,25460,15390
20210916,1317,25460,25465,25450,25465,26763
20210916,1318,25465,25470,25460,25470,8429
20210916,1319,25465,25480,25465,25470,7468
20210916,1320,25465,25465,25445,25460,23037
20210916,1321,25460,25460,25450,25450,24559
20210916,1322,25455,25460,25450,25455,8452
20210916,1323,25455,25470,25455,25465,5740
20210916,1324,25465,25465,25460,25465,1697
20210916,1325,25460,25465,25455,25460,21487
20210916,1326,25465,25490,25465,25470,21845
20210916,1327,25470,25480,25465,25465,5460
20210916,1328,25465,25465,25455,25455,14398
20210916,1329,25455,25470,25455,25460,7946
20210916,1330,25460,25465,25450,25455,11335
20210916,1331,25455,25475,25455,25475,11992
20210916,1332,25470,25470,25460,25465,3443
20210916,1333,25470,25470,25460,25460,5697
20210916,1334,25465,25480,25465,25470,8904
20210916,1335,25475,25475,25465,25465,10632
20210916,1336,25465,25480,25465,25475,2679
20210916,1337,25480,25480,25475,25480,6156
20210916,1338,25480,25505,25480,25505,29774
20210916,1339,25510,25530,25510,25515,50071
20210916,1340,25520,25525,25515,25520,37908
20210916,1341,25525,25550,25515,25545,67205
20210916,1342,25545,25545,25515,25515,43271
20210916,1343,25520,25520,25510,25515,13087
20210916,1344,25515,25530,25510,25525,23884
20210916,1345,25525,25550,25525,25530,77185
20210916,1346,25535,25570,25530,25560,45426
20210916,1347,25560,25565,25545,25545,92085
20210916,1348,25545,25550,25535,25545,29875
20210916,1349,25550,25570,25550,25560,42897
20210916,1350,25560,25565,25545,25545,17813
20210916,1351,25550,25600,25550,25600,153346
20210916,1352,25595,25610,25580,25580,89750
20210916,1353,25585,25595,25575,25575,50732
20210916,1354,25575,25575,25530,25550,58196
20210916,1355,25550,25560,25535,25540,15780
20210916,1356,25545,25560,25545,25560,7421
20210916,1357,25560,25575,25560,25565,28350
20210916,1358,25570,25580,25555,25555,37697
20210916,1359,25555,25560,25550,25550,12354
20210916,1400,25550,25570,25550,25570,10235
20210916,1401,25575,25605,25565,25585,62522
20210916,1402,25590,25615,25575,25610,69442
20210916,1403,25610,25615,25585,25595,27740
20210916,1404,25595,25630,25595,25620,113555
20210916,1405,25620,25640,25620,25625,76190
20210916,1406,25625,25680,25625,25660,189791
20210916,1407,25660,25670,25655,25665,29365
20210916,1408,25665,25695,25655,25665,104623
20210916,1409,25665,25670,25630,25660,112064
20210916,1410,25655,25660,25610,25620,84651
20210916,1411,25615,25620,25590,25595,35201
20210916,1412,25600,25620,25580,25580,62644
20210916,1413,25590,25595,25570,25580,41738
20210916,1414,25575,25590,25570,25580,18890
20210916,1415,25585,25610,25580,25590,33644
20210916,1416,25590,25615,25590,25615,39457
20210916,1417,25605,25610,25560,25570,40798
20210916,1418,25570,25580,25565,25575,28650
20210916,1419,25570,25585,25565,25585,28096
20210916,1420,25580,25585,25535,25545,47001
20210916,1421,25545,25560,25545,25555,14857
20210916,1422,25555,25570,25555,25565,10279
20210916,1423,25560,25565,25545,25560,31203
20210916,1424,25560,25565,25525,25545,34167
20210916,1425,25535,25555,25530,25555,13664
20210916,1426,25550,25550,25535,25540,12115
20210916,1427,25540,25540,25525,25530,7146
20210916,1428,25530,25555,25525,25545,26527
20210916,1429,25545,25545,25530,25535,8899
20210916,1430,25535,25560,25535,25560,57306
20210916,1431,25565,25575,25550,25570,50828
20210916,1432,25570,25575,25540,25540,20725
20210916,1433,25545,25550,25535,25545,8087
20210916,1434,25550,25555,25535,25540,15981
20210916,1435,25540,25545,25520,25525,28567
20210916,1436,25525,25540,25525,25525,18044
20210916,1437,25535,25540,25520,25525,9185
20210916,1438,25530,25545,25520,25525,34359
20210916,1439,25525,25525,25475,25485,111910
20210916,1440,25485,25500,25480,25500,52449
20210916,1441,25500,25510,25495,25505,24922
20210916,1442,25510,25525,25510,25515,28468
20210916,1443,25510,25530,25510,25520,4558
20210916,1444,25515,25535,25510,25535,9598
20210916,1445,25535,25560,25535,25560,24224
20210916,1446,25560,25570,25550,25560,12296
20210916,1447,25560,25565,25550,25550,13279
20210916,1448,25560,25560,25535,25550,23658
20210916,1449,25545,25560,25540,25560,12253
20210916,1450,25560,25565,25550,25555,3536
20210916,1451,25555,25555,25520,25530,29000
20210916,1452,25530,25535,25520,25520,15686
20210916,1453,25520,25530,25515,25525,6581
20210916,1454,25520,25525,25500,25505,21626
20210916,1455,25500,25525,25500,25520,22940
20210916,1456,25520,25535,25520,25525,12678
20210916,1457,25525,25525,25505,25510,11139
20210916,1458,25510,25520,25505,25515,6284
20210916,1459,25510,25515,25480,25495,31521
20210916,1500,25495,25500,25465,25475,52683
20210916,1501,25470,25475,25445,25470,55174
20210916,1502,25470,25500,25470,25485,60252
20210916,1503,25485,25490,25480,25485,13843
20210916,1504,25485,25495,25485,25495,20344
20210916,1505,25490,25495,25480,25480,35575
20210916,1506,25485,25485,25465,25475,16023
20210916,1507,25475,25490,25460,25490,69188
20210916,1508,25480,25495,25480,25495,14709
20210916,1509,25490,25500,25480,25480,8790
20210916,1510,25475,25495,25475,25495,12246
20210916,1511,25490,25510,25490,25505,50663
20210916,1512,25500,25505,25490,25495,35233
20210916,1513,25490,25495,25480,25480,11174
20210916,1514,25480,25480,25455,25470,27376
20210916,1515,25465,25470,25445,25445,59622
20210916,1516,25440,25445,25430,25440,25392
20210916,1517,25435,25450,25435,25450,35154
20210916,1518,25445,25470,25445,25465,45989
20210916,1519,25465,25465,25455,25465,23262
20210916,1520,25465,25480,25460,25475,88663
20210916,1530,25505,25505,25505,25505,203266
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210916 0901 26105 26120 26055 26110 293323
3 20210916 0902 26110 26145 26065 26065 131294
4 20210916 0903 26075 26085 26055 26075 111613
5 20210916 0904 26070 26070 26020 26040 104316
6 20210916 0905 26035 26035 26010 26025 56209
7 20210916 0906 26020 26065 26015 26015 77659
8 20210916 0907 26015 26015 25950 25980 131314
9 20210916 0908 25980 25980 25945 25975 77656
10 20210916 0909 25970 25985 25940 25960 82522
11 20210916 0910 25960 25960 25895 25900 111204
12 20210916 0911 25900 25905 25830 25895 110471
13 20210916 0912 25900 25900 25860 25875 89416
14 20210916 0913 25870 25885 25835 25880 123333
15 20210916 0914 25885 25900 25850 25870 82394
16 20210916 0915 25870 25885 25845 25845 59960
17 20210916 0916 25845 25880 25840 25880 58922
18 20210916 0917 25875 25920 25855 25910 101697
19 20210916 0918 25915 25920 25855 25870 83534
20 20210916 0919 25870 25910 25860 25905 25746
21 20210916 0920 25905 25910 25860 25860 35451
22 20210916 0921 25865 25865 25810 25830 115011
23 20210916 0922 25830 25830 25785 25795 165327
24 20210916 0923 25795 25795 25740 25740 102865
25 20210916 0924 25740 25780 25735 25780 91831
26 20210916 0925 25780 25780 25750 25770 47058
27 20210916 0926 25770 25810 25755 25790 93230
28 20210916 0927 25790 25790 25750 25775 31630
29 20210916 0928 25770 25780 25750 25760 42868
30 20210916 0929 25755 25775 25745 25770 58859
31 20210916 0930 25770 25785 25745 25765 56221
32 20210916 0931 25770 25775 25750 25765 18188
33 20210916 0932 25765 25765 25710 25725 143370
34 20210916 0933 25725 25770 25725 25765 174353
35 20210916 0934 25760 25775 25755 25770 63576
36 20210916 0935 25770 25775 25755 25770 47491
37 20210916 0936 25775 25790 25770 25775 29732
38 20210916 0937 25775 25815 25775 25810 56398
39 20210916 0938 25810 25810 25785 25785 43529
40 20210916 0939 25785 25790 25750 25765 81649
41 20210916 0940 25760 25765 25740 25760 31396
42 20210916 0941 25760 25770 25745 25750 42758
43 20210916 0942 25750 25750 25700 25700 108029
44 20210916 0943 25700 25705 25685 25685 105535
45 20210916 0944 25690 25725 25685 25715 50989
46 20210916 0945 25715 25730 25700 25725 39578
47 20210916 0946 25730 25755 25725 25750 39828
48 20210916 0947 25750 25780 25745 25770 43724
49 20210916 0948 25775 25795 25760 25775 30146
50 20210916 0949 25775 25775 25745 25760 25144
51 20210916 0950 25760 25800 25750 25790 48608
52 20210916 0951 25790 25795 25770 25790 16564
53 20210916 0952 25785 25785 25755 25760 33041
54 20210916 0953 25755 25775 25750 25755 14291
55 20210916 0954 25755 25775 25740 25755 27809
56 20210916 0955 25745 25745 25720 25735 47087
57 20210916 0956 25740 25740 25710 25730 36293
58 20210916 0957 25730 25740 25715 25740 61159
59 20210916 0958 25735 25765 25735 25745 36486
60 20210916 0959 25750 25750 25710 25715 54700
61 20210916 1000 25715 25715 25690 25710 92244
62 20210916 1001 25715 25715 25675 25690 83760
63 20210916 1002 25695 25725 25695 25715 72798
64 20210916 1003 25715 25730 25710 25710 43977
65 20210916 1004 25715 25720 25685 25690 47152
66 20210916 1005 25685 25685 25650 25675 185981
67 20210916 1006 25675 25690 25650 25655 90653
68 20210916 1007 25660 25680 25660 25670 30419
69 20210916 1008 25675 25695 25670 25680 69381
70 20210916 1009 25675 25695 25665 25690 35803
71 20210916 1010 25695 25715 25695 25710 70670
72 20210916 1011 25710 25710 25685 25690 23732
73 20210916 1012 25690 25730 25690 25730 70544
74 20210916 1013 25730 25735 25715 25720 32221
75 20210916 1014 25720 25740 25715 25720 26144
76 20210916 1015 25720 25725 25710 25720 18604
77 20210916 1016 25725 25735 25700 25705 37877
78 20210916 1017 25700 25710 25690 25700 19363
79 20210916 1018 25700 25715 25690 25690 26537
80 20210916 1019 25685 25730 25680 25730 69570
81 20210916 1020 25720 25745 25720 25745 66995
82 20210916 1021 25750 25765 25730 25730 74061
83 20210916 1022 25730 25740 25720 25725 12754
84 20210916 1023 25725 25730 25705 25710 24675
85 20210916 1024 25700 25705 25675 25685 66252
86 20210916 1025 25685 25685 25665 25670 25430
87 20210916 1026 25665 25690 25640 25655 160528
88 20210916 1027 25655 25660 25640 25650 40439
89 20210916 1028 25660 25670 25650 25655 24618
90 20210916 1029 25655 25680 25655 25675 11237
91 20210916 1030 25675 25685 25630 25645 76688
92 20210916 1031 25640 25665 25620 25620 55378
93 20210916 1032 25615 25640 25610 25635 87227
94 20210916 1033 25640 25640 25620 25625 37809
95 20210916 1034 25625 25630 25600 25605 72604
96 20210916 1035 25605 25610 25560 25575 189315
97 20210916 1036 25585 25610 25575 25605 41876
98 20210916 1037 25605 25610 25590 25605 25730
99 20210916 1038 25600 25620 25600 25615 15748
100 20210916 1039 25615 25620 25605 25615 16669
101 20210916 1040 25610 25630 25600 25625 37385
102 20210916 1041 25625 25665 25620 25650 90244
103 20210916 1042 25645 25650 25635 25640 26544
104 20210916 1043 25645 25645 25620 25630 23415
105 20210916 1044 25620 25625 25605 25620 20440
106 20210916 1045 25620 25630 25615 25620 9957
107 20210916 1046 25615 25620 25595 25605 36318
108 20210916 1047 25605 25615 25600 25610 12421
109 20210916 1048 25610 25610 25585 25590 41270
110 20210916 1049 25585 25595 25570 25590 60567
111 20210916 1050 25585 25600 25580 25590 19959
112 20210916 1051 25585 25585 25555 25560 111895
113 20210916 1052 25560 25595 25560 25590 17645
114 20210916 1053 25585 25595 25560 25565 37694
115 20210916 1054 25565 25585 25560 25575 26269
116 20210916 1055 25570 25585 25565 25575 14861
117 20210916 1056 25575 25575 25555 25555 30708
118 20210916 1057 25555 25570 25550 25560 25108
119 20210916 1058 25555 25560 25520 25525 102988
120 20210916 1059 25525 25525 25500 25515 127223
121 20210916 1100 25515 25515 25480 25485 143136
122 20210916 1101 25495 25515 25485 25510 48537
123 20210916 1102 25505 25510 25465 25465 82631
124 20210916 1103 25465 25500 25460 25500 101432
125 20210916 1104 25500 25505 25485 25500 26752
126 20210916 1105 25495 25505 25490 25490 22928
127 20210916 1106 25485 25490 25470 25470 39369
128 20210916 1107 25475 25475 25440 25455 115213
129 20210916 1108 25455 25460 25430 25430 41608
130 20210916 1109 25435 25450 25420 25445 110094
131 20210916 1110 25450 25460 25435 25455 37838
132 20210916 1111 25455 25455 25425 25425 28594
133 20210916 1112 25425 25430 25400 25400 98647
134 20210916 1113 25400 25445 25395 25435 56590
135 20210916 1114 25435 25450 25430 25440 36861
136 20210916 1115 25440 25470 25440 25450 38315
137 20210916 1116 25455 25455 25420 25425 31648
138 20210916 1117 25425 25450 25415 25445 21092
139 20210916 1118 25445 25460 25440 25450 11700
140 20210916 1119 25455 25470 25450 25465 18555
141 20210916 1120 25465 25475 25455 25460 29913
142 20210916 1121 25465 25490 25445 25485 28921
143 20210916 1122 25485 25510 25485 25495 62408
144 20210916 1123 25490 25500 25480 25480 26616
145 20210916 1124 25485 25485 25470 25485 26114
146 20210916 1125 25480 25500 25475 25500 9373
147 20210916 1126 25500 25500 25480 25480 38575
148 20210916 1127 25485 25485 25460 25470 20231
149 20210916 1128 25465 25490 25460 25485 13406
150 20210916 1129 25485 25520 25480 25520 44513
151 20210916 1130 25520 25530 25495 25500 51049
152 20210916 1131 25500 25520 25495 25520 12702
153 20210916 1132 25515 25525 25510 25525 25495
154 20210916 1133 25525 25535 25515 25530 63362
155 20210916 1134 25525 25530 25515 25520 34646
156 20210916 1135 25520 25530 25510 25520 22979
157 20210916 1136 25525 25530 25515 25520 13466
158 20210916 1137 25520 25550 25520 25545 48591
159 20210916 1138 25545 25600 25545 25595 181440
160 20210916 1139 25590 25595 25555 25560 22565
161 20210916 1140 25560 25585 25555 25580 33246
162 20210916 1141 25580 25585 25550 25565 35737
163 20210916 1142 25565 25570 25545 25545 14050
164 20210916 1143 25550 25560 25545 25560 25649
165 20210916 1144 25565 25585 25560 25580 29841
166 20210916 1145 25585 25585 25550 25555 22137
167 20210916 1146 25555 25555 25535 25540 21106
168 20210916 1147 25535 25550 25530 25545 14663
169 20210916 1148 25545 25550 25530 25530 18893
170 20210916 1149 25535 25540 25515 25515 20849
171 20210916 1150 25515 25520 25500 25505 37759
172 20210916 1151 25500 25510 25470 25475 27800
173 20210916 1152 25480 25495 25475 25490 13328
174 20210916 1153 25495 25520 25490 25520 22108
175 20210916 1154 25520 25520 25510 25515 17383
176 20210916 1155 25515 25530 25510 25525 10366
177 20210916 1156 25525 25525 25495 25500 17087
178 20210916 1157 25500 25500 25475 25480 22321
179 20210916 1158 25480 25485 25480 25485 26028
180 20210916 1159 25485 25500 25485 25500 6518
181 20210916 1200 25500 25510 25500 25510 3866
182 20210916 1201 25510 25515 25480 25490 10832
183 20210916 1202 25485 25495 25475 25480 6581
184 20210916 1203 25480 25500 25475 25495 10150
185 20210916 1204 25500 25505 25490 25495 7180
186 20210916 1205 25495 25500 25495 25500 3562
187 20210916 1206 25495 25510 25490 25495 13341
188 20210916 1207 25495 25505 25485 25505 4602
189 20210916 1208 25505 25510 25495 25500 9458
190 20210916 1209 25505 25525 25505 25525 21732
191 20210916 1210 25520 25520 25510 25510 12947
192 20210916 1211 25515 25515 25495 25500 40930
193 20210916 1212 25505 25505 25480 25480 17526
194 20210916 1213 25485 25500 25480 25495 13648
195 20210916 1214 25495 25515 25495 25495 24687
196 20210916 1215 25500 25515 25500 25500 5666
197 20210916 1216 25500 25500 25485 25490 3680
198 20210916 1217 25485 25500 25485 25500 5224
199 20210916 1218 25500 25510 25500 25505 6102
200 20210916 1219 25505 25505 25500 25505 14176
201 20210916 1220 25510 25525 25510 25520 8394
202 20210916 1221 25525 25555 25520 25555 29878
203 20210916 1222 25550 25570 25550 25555 21891
204 20210916 1223 25555 25555 25530 25535 12057
205 20210916 1224 25535 25540 25520 25520 11063
206 20210916 1225 25520 25535 25520 25535 4927
207 20210916 1226 25535 25550 25530 25540 28237
208 20210916 1227 25540 25545 25535 25540 4777
209 20210916 1228 25540 25550 25540 25540 12329
210 20210916 1229 25535 25535 25515 25520 12949
211 20210916 1230 25520 25530 25510 25510 6760
212 20210916 1231 25510 25530 25505 25510 10374
213 20210916 1232 25515 25525 25510 25520 5797
214 20210916 1233 25525 25535 25520 25525 11573
215 20210916 1234 25525 25525 25500 25505 25746
216 20210916 1235 25505 25515 25505 25510 1602
217 20210916 1236 25510 25510 25480 25480 46598
218 20210916 1237 25480 25500 25475 25490 17664
219 20210916 1238 25490 25500 25480 25485 23350
220 20210916 1239 25480 25480 25455 25465 48893
221 20210916 1240 25465 25465 25435 25440 31532
222 20210916 1241 25440 25450 25430 25450 31145
223 20210916 1242 25450 25465 25440 25465 35953
224 20210916 1243 25460 25475 25460 25460 31744
225 20210916 1244 25455 25465 25450 25450 11652
226 20210916 1245 25450 25455 25440 25445 34584
227 20210916 1246 25440 25455 25440 25455 18890
228 20210916 1247 25455 25455 25405 25405 87597
229 20210916 1248 25405 25435 25405 25435 38467
230 20210916 1249 25430 25465 25430 25460 13238
231 20210916 1250 25460 25460 25440 25445 12983
232 20210916 1251 25445 25455 25440 25450 11721
233 20210916 1252 25450 25465 25445 25465 7937
234 20210916 1253 25455 25470 25450 25460 15812
235 20210916 1254 25455 25470 25445 25470 42677
236 20210916 1255 25470 25475 25455 25455 29398
237 20210916 1256 25460 25460 25445 25450 23896
238 20210916 1257 25450 25460 25450 25450 4641
239 20210916 1258 25455 25475 25455 25470 14718
240 20210916 1259 25470 25470 25460 25460 8541
241 20210916 1300 25460 25460 25455 25460 4811
242 20210916 1301 25460 25480 25450 25475 32062
243 20210916 1302 25480 25520 25475 25500 60564
244 20210916 1303 25500 25520 25500 25505 21418
245 20210916 1304 25505 25515 25495 25500 16773
246 20210916 1305 25495 25495 25470 25475 30750
247 20210916 1306 25475 25475 25460 25465 25149
248 20210916 1307 25465 25470 25455 25465 25579
249 20210916 1308 25460 25475 25460 25465 24078
250 20210916 1309 25465 25470 25460 25465 4216
251 20210916 1310 25465 25485 25465 25480 8582
252 20210916 1311 25485 25485 25475 25485 12526
253 20210916 1312 25490 25505 25490 25500 22788
254 20210916 1313 25500 25510 25495 25500 18674
255 20210916 1314 25500 25510 25490 25490 14663
256 20210916 1315 25490 25495 25470 25475 14666
257 20210916 1316 25470 25470 25450 25460 15390
258 20210916 1317 25460 25465 25450 25465 26763
259 20210916 1318 25465 25470 25460 25470 8429
260 20210916 1319 25465 25480 25465 25470 7468
261 20210916 1320 25465 25465 25445 25460 23037
262 20210916 1321 25460 25460 25450 25450 24559
263 20210916 1322 25455 25460 25450 25455 8452
264 20210916 1323 25455 25470 25455 25465 5740
265 20210916 1324 25465 25465 25460 25465 1697
266 20210916 1325 25460 25465 25455 25460 21487
267 20210916 1326 25465 25490 25465 25470 21845
268 20210916 1327 25470 25480 25465 25465 5460
269 20210916 1328 25465 25465 25455 25455 14398
270 20210916 1329 25455 25470 25455 25460 7946
271 20210916 1330 25460 25465 25450 25455 11335
272 20210916 1331 25455 25475 25455 25475 11992
273 20210916 1332 25470 25470 25460 25465 3443
274 20210916 1333 25470 25470 25460 25460 5697
275 20210916 1334 25465 25480 25465 25470 8904
276 20210916 1335 25475 25475 25465 25465 10632
277 20210916 1336 25465 25480 25465 25475 2679
278 20210916 1337 25480 25480 25475 25480 6156
279 20210916 1338 25480 25505 25480 25505 29774
280 20210916 1339 25510 25530 25510 25515 50071
281 20210916 1340 25520 25525 25515 25520 37908
282 20210916 1341 25525 25550 25515 25545 67205
283 20210916 1342 25545 25545 25515 25515 43271
284 20210916 1343 25520 25520 25510 25515 13087
285 20210916 1344 25515 25530 25510 25525 23884
286 20210916 1345 25525 25550 25525 25530 77185
287 20210916 1346 25535 25570 25530 25560 45426
288 20210916 1347 25560 25565 25545 25545 92085
289 20210916 1348 25545 25550 25535 25545 29875
290 20210916 1349 25550 25570 25550 25560 42897
291 20210916 1350 25560 25565 25545 25545 17813
292 20210916 1351 25550 25600 25550 25600 153346
293 20210916 1352 25595 25610 25580 25580 89750
294 20210916 1353 25585 25595 25575 25575 50732
295 20210916 1354 25575 25575 25530 25550 58196
296 20210916 1355 25550 25560 25535 25540 15780
297 20210916 1356 25545 25560 25545 25560 7421
298 20210916 1357 25560 25575 25560 25565 28350
299 20210916 1358 25570 25580 25555 25555 37697
300 20210916 1359 25555 25560 25550 25550 12354
301 20210916 1400 25550 25570 25550 25570 10235
302 20210916 1401 25575 25605 25565 25585 62522
303 20210916 1402 25590 25615 25575 25610 69442
304 20210916 1403 25610 25615 25585 25595 27740
305 20210916 1404 25595 25630 25595 25620 113555
306 20210916 1405 25620 25640 25620 25625 76190
307 20210916 1406 25625 25680 25625 25660 189791
308 20210916 1407 25660 25670 25655 25665 29365
309 20210916 1408 25665 25695 25655 25665 104623
310 20210916 1409 25665 25670 25630 25660 112064
311 20210916 1410 25655 25660 25610 25620 84651
312 20210916 1411 25615 25620 25590 25595 35201
313 20210916 1412 25600 25620 25580 25580 62644
314 20210916 1413 25590 25595 25570 25580 41738
315 20210916 1414 25575 25590 25570 25580 18890
316 20210916 1415 25585 25610 25580 25590 33644
317 20210916 1416 25590 25615 25590 25615 39457
318 20210916 1417 25605 25610 25560 25570 40798
319 20210916 1418 25570 25580 25565 25575 28650
320 20210916 1419 25570 25585 25565 25585 28096
321 20210916 1420 25580 25585 25535 25545 47001
322 20210916 1421 25545 25560 25545 25555 14857
323 20210916 1422 25555 25570 25555 25565 10279
324 20210916 1423 25560 25565 25545 25560 31203
325 20210916 1424 25560 25565 25525 25545 34167
326 20210916 1425 25535 25555 25530 25555 13664
327 20210916 1426 25550 25550 25535 25540 12115
328 20210916 1427 25540 25540 25525 25530 7146
329 20210916 1428 25530 25555 25525 25545 26527
330 20210916 1429 25545 25545 25530 25535 8899
331 20210916 1430 25535 25560 25535 25560 57306
332 20210916 1431 25565 25575 25550 25570 50828
333 20210916 1432 25570 25575 25540 25540 20725
334 20210916 1433 25545 25550 25535 25545 8087
335 20210916 1434 25550 25555 25535 25540 15981
336 20210916 1435 25540 25545 25520 25525 28567
337 20210916 1436 25525 25540 25525 25525 18044
338 20210916 1437 25535 25540 25520 25525 9185
339 20210916 1438 25530 25545 25520 25525 34359
340 20210916 1439 25525 25525 25475 25485 111910
341 20210916 1440 25485 25500 25480 25500 52449
342 20210916 1441 25500 25510 25495 25505 24922
343 20210916 1442 25510 25525 25510 25515 28468
344 20210916 1443 25510 25530 25510 25520 4558
345 20210916 1444 25515 25535 25510 25535 9598
346 20210916 1445 25535 25560 25535 25560 24224
347 20210916 1446 25560 25570 25550 25560 12296
348 20210916 1447 25560 25565 25550 25550 13279
349 20210916 1448 25560 25560 25535 25550 23658
350 20210916 1449 25545 25560 25540 25560 12253
351 20210916 1450 25560 25565 25550 25555 3536
352 20210916 1451 25555 25555 25520 25530 29000
353 20210916 1452 25530 25535 25520 25520 15686
354 20210916 1453 25520 25530 25515 25525 6581
355 20210916 1454 25520 25525 25500 25505 21626
356 20210916 1455 25500 25525 25500 25520 22940
357 20210916 1456 25520 25535 25520 25525 12678
358 20210916 1457 25525 25525 25505 25510 11139
359 20210916 1458 25510 25520 25505 25515 6284
360 20210916 1459 25510 25515 25480 25495 31521
361 20210916 1500 25495 25500 25465 25475 52683
362 20210916 1501 25470 25475 25445 25470 55174
363 20210916 1502 25470 25500 25470 25485 60252
364 20210916 1503 25485 25490 25480 25485 13843
365 20210916 1504 25485 25495 25485 25495 20344
366 20210916 1505 25490 25495 25480 25480 35575
367 20210916 1506 25485 25485 25465 25475 16023
368 20210916 1507 25475 25490 25460 25490 69188
369 20210916 1508 25480 25495 25480 25495 14709
370 20210916 1509 25490 25500 25480 25480 8790
371 20210916 1510 25475 25495 25475 25495 12246
372 20210916 1511 25490 25510 25490 25505 50663
373 20210916 1512 25500 25505 25490 25495 35233
374 20210916 1513 25490 25495 25480 25480 11174
375 20210916 1514 25480 25480 25455 25470 27376
376 20210916 1515 25465 25470 25445 25445 59622
377 20210916 1516 25440 25445 25430 25440 25392
378 20210916 1517 25435 25450 25435 25450 35154
379 20210916 1518 25445 25470 25445 25465 45989
380 20210916 1519 25465 25465 25455 25465 23262
381 20210916 1520 25465 25480 25460 25475 88663
382 20210916 1530 25505 25505 25505 25505 203266

382
hts/data/122630_20210917.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210917,0901,25480,25490,25365,25385,180142
20210917,0902,25385,25410,25330,25345,60757
20210917,0903,25350,25350,25310,25315,56573
20210917,0904,25315,25325,25295,25310,84761
20210917,0905,25305,25320,25285,25315,60025
20210917,0906,25305,25350,25300,25315,66177
20210917,0907,25310,25320,25250,25250,89521
20210917,0908,25255,25270,25225,25225,107452
20210917,0909,25225,25245,25190,25240,95663
20210917,0910,25240,25250,25220,25235,31944
20210917,0911,25235,25235,25195,25220,78669
20210917,0912,25225,25250,25220,25235,54609
20210917,0913,25235,25255,25170,25180,123012
20210917,0914,25180,25200,25150,25170,180407
20210917,0915,25170,25190,25165,25190,118675
20210917,0916,25185,25240,25180,25205,103618
20210917,0917,25200,25200,25135,25160,164266
20210917,0918,25160,25175,25150,25160,124424
20210917,0919,25160,25185,25150,25185,39805
20210917,0920,25190,25245,25160,25215,87850
20210917,0921,25215,25255,25205,25225,97180
20210917,0922,25220,25230,25180,25205,83498
20210917,0923,25200,25200,25150,25165,74955
20210917,0924,25160,25210,25160,25205,41560
20210917,0925,25205,25245,25195,25210,75352
20210917,0926,25215,25245,25215,25240,40080
20210917,0927,25235,25235,25180,25200,44215
20210917,0928,25200,25205,25175,25185,81636
20210917,0929,25185,25205,25180,25200,26546
20210917,0930,25200,25220,25180,25200,24194
20210917,0931,25205,25265,25195,25255,97474
20210917,0932,25250,25265,25245,25245,27947
20210917,0933,25250,25275,25245,25275,42241
20210917,0934,25270,25300,25265,25280,89524
20210917,0935,25285,25285,25235,25235,62148
20210917,0936,25240,25255,25235,25255,60580
20210917,0937,25255,25290,25250,25290,36982
20210917,0938,25295,25325,25285,25310,63203
20210917,0939,25315,25330,25300,25305,71513
20210917,0940,25310,25350,25300,25350,60823
20210917,0941,25345,25370,25310,25320,73671
20210917,0942,25325,25330,25290,25305,35373
20210917,0943,25305,25340,25300,25335,33133
20210917,0944,25335,25350,25305,25325,37707
20210917,0945,25325,25375,25320,25370,63508
20210917,0946,25365,25385,25325,25335,68825
20210917,0947,25345,25380,25345,25370,45121
20210917,0948,25370,25405,25365,25400,43180
20210917,0949,25395,25400,25360,25365,46019
20210917,0950,25365,25390,25350,25355,28699
20210917,0951,25350,25380,25330,25340,51583
20210917,0952,25340,25360,25335,25345,7942
20210917,0953,25350,25355,25335,25335,28977
20210917,0954,25330,25335,25300,25305,51595
20210917,0955,25300,25325,25300,25305,49729
20210917,0956,25305,25335,25305,25325,25620
20210917,0957,25325,25360,25325,25360,55294
20210917,0958,25360,25375,25340,25340,19736
20210917,0959,25345,25345,25305,25310,41568
20210917,1000,25315,25345,25310,25330,19370
20210917,1001,25335,25350,25310,25330,31900
20210917,1002,25335,25345,25295,25295,76926
20210917,1003,25295,25335,25290,25320,49147
20210917,1004,25320,25320,25290,25300,71018
20210917,1005,25305,25330,25295,25315,37384
20210917,1006,25315,25345,25310,25340,89081
20210917,1007,25350,25385,25325,25375,45506
20210917,1008,25375,25400,25365,25395,62973
20210917,1009,25390,25395,25365,25365,41732
20210917,1010,25370,25375,25355,25360,14003
20210917,1011,25360,25405,25355,25375,42055
20210917,1012,25380,25385,25345,25350,58998
20210917,1013,25360,25400,25350,25380,48722
20210917,1014,25380,25410,25370,25410,24563
20210917,1015,25410,25455,25405,25435,123285
20210917,1016,25440,25460,25430,25450,47800
20210917,1017,25450,25455,25410,25420,21835
20210917,1018,25430,25435,25385,25400,32098
20210917,1019,25400,25405,25370,25375,25654
20210917,1020,25370,25400,25370,25385,23245
20210917,1021,25385,25410,25380,25410,27638
20210917,1022,25410,25415,25380,25390,19932
20210917,1023,25385,25410,25380,25390,39181
20210917,1024,25390,25405,25385,25400,8024
20210917,1025,25405,25410,25395,25400,9274
20210917,1026,25405,25415,25365,25365,28726
20210917,1027,25370,25375,25325,25335,48892
20210917,1028,25335,25350,25320,25320,16824
20210917,1029,25325,25330,25305,25320,47187
20210917,1030,25325,25350,25325,25335,35083
20210917,1031,25335,25350,25320,25320,18294
20210917,1032,25320,25330,25285,25325,77805
20210917,1033,25330,25330,25285,25295,33720
20210917,1034,25290,25300,25255,25265,95747
20210917,1035,25265,25285,25250,25250,110045
20210917,1036,25255,25275,25245,25255,42915
20210917,1037,25260,25285,25255,25270,62824
20210917,1038,25265,25295,25260,25285,38011
20210917,1039,25285,25315,25285,25310,99675
20210917,1040,25310,25315,25285,25305,40393
20210917,1041,25310,25310,25275,25295,19366
20210917,1042,25295,25355,25285,25350,200294
20210917,1043,25350,25400,25350,25395,183882
20210917,1044,25390,25400,25365,25370,59586
20210917,1045,25370,25400,25360,25395,29128
20210917,1046,25400,25470,25385,25465,90375
20210917,1047,25465,25475,25455,25455,46211
20210917,1048,25460,25460,25425,25430,23436
20210917,1049,25435,25460,25410,25455,28329
20210917,1050,25460,25465,25430,25440,44078
20210917,1051,25440,25490,25435,25460,70153
20210917,1052,25460,25465,25415,25420,40052
20210917,1053,25425,25435,25415,25430,19186
20210917,1054,25430,25435,25390,25420,43545
20210917,1055,25415,25430,25400,25400,20698
20210917,1056,25410,25420,25385,25405,26378
20210917,1057,25405,25425,25400,25420,15196
20210917,1058,25425,25425,25400,25410,16630
20210917,1059,25415,25415,25375,25380,14479
20210917,1100,25375,25400,25375,25390,29903
20210917,1101,25380,25415,25370,25405,24271
20210917,1102,25410,25445,25400,25435,62958
20210917,1103,25435,25470,25435,25470,24032
20210917,1104,25465,25510,25465,25495,117259
20210917,1105,25490,25505,25485,25505,26158
20210917,1106,25500,25505,25490,25490,20344
20210917,1107,25490,25490,25455,25480,36883
20210917,1108,25480,25485,25450,25455,53112
20210917,1109,25455,25455,25430,25445,20321
20210917,1110,25445,25460,25440,25445,23105
20210917,1111,25455,25455,25430,25455,7951
20210917,1112,25460,25480,25455,25475,15189
20210917,1113,25480,25495,25470,25480,37231
20210917,1114,25475,25485,25475,25480,4217
20210917,1115,25475,25495,25465,25495,16215
20210917,1116,25495,25500,25460,25460,38672
20210917,1117,25470,25480,25460,25460,43423
20210917,1118,25460,25460,25435,25445,29586
20210917,1119,25445,25475,25445,25470,8704
20210917,1120,25475,25475,25460,25470,14511
20210917,1121,25475,25500,25470,25500,58216
20210917,1122,25505,25520,25490,25510,95184
20210917,1123,25510,25530,25505,25525,59840
20210917,1124,25525,25535,25500,25505,53214
20210917,1125,25510,25510,25485,25485,47337
20210917,1126,25485,25490,25460,25470,78371
20210917,1127,25475,25480,25470,25475,21462
20210917,1128,25475,25485,25470,25480,45520
20210917,1129,25480,25490,25465,25475,18174
20210917,1130,25480,25490,25455,25455,53721
20210917,1131,25455,25475,25450,25465,13629
20210917,1132,25460,25460,25435,25435,59218
20210917,1133,25440,25455,25435,25440,33324
20210917,1134,25445,25460,25440,25460,16955
20210917,1135,25460,25460,25430,25435,18812
20210917,1136,25435,25455,25430,25455,42412
20210917,1137,25455,25475,25455,25470,14033
20210917,1138,25465,25480,25450,25480,55433
20210917,1139,25475,25490,25475,25480,61159
20210917,1140,25475,25475,25455,25455,19169
20210917,1141,25455,25460,25440,25450,12144
20210917,1142,25450,25465,25445,25460,10075
20210917,1143,25465,25495,25465,25490,32781
20210917,1144,25485,25505,25485,25505,46175
20210917,1145,25505,25510,25495,25505,33689
20210917,1146,25505,25515,25500,25510,37169
20210917,1147,25515,25540,25500,25510,129650
20210917,1148,25510,25510,25490,25495,19504
20210917,1149,25500,25500,25480,25485,19048
20210917,1150,25490,25495,25470,25470,17477
20210917,1151,25475,25475,25450,25455,31051
20210917,1152,25455,25465,25445,25460,31985
20210917,1153,25465,25475,25455,25455,11183
20210917,1154,25455,25460,25445,25460,20813
20210917,1155,25460,25485,25460,25480,26044
20210917,1156,25480,25485,25470,25485,11586
20210917,1157,25485,25515,25485,25505,23751
20210917,1158,25510,25525,25500,25525,33237
20210917,1159,25520,25530,25515,25520,15731
20210917,1200,25520,25540,25520,25540,26517
20210917,1201,25540,25545,25510,25510,41217
20210917,1202,25515,25515,25500,25505,15577
20210917,1203,25505,25515,25505,25510,12443
20210917,1204,25510,25530,25510,25530,12517
20210917,1205,25530,25560,25530,25560,106887
20210917,1206,25565,25580,25555,25570,51259
20210917,1207,25570,25580,25560,25565,34329
20210917,1208,25570,25570,25550,25550,27322
20210917,1209,25550,25565,25545,25565,29826
20210917,1210,25560,25585,25560,25570,49828
20210917,1211,25570,25575,25545,25550,20529
20210917,1212,25550,25555,25540,25545,12452
20210917,1213,25545,25560,25540,25560,16236
20210917,1214,25560,25560,25550,25550,9567
20210917,1215,25555,25575,25555,25560,18980
20210917,1216,25560,25575,25550,25575,9327
20210917,1217,25570,25590,25570,25580,50671
20210917,1218,25580,25610,25580,25605,54566
20210917,1219,25605,25610,25590,25595,36083
20210917,1220,25595,25625,25595,25620,30989
20210917,1221,25620,25625,25605,25605,51224
20210917,1222,25610,25635,25610,25625,32389
20210917,1223,25625,25635,25615,25635,21545
20210917,1224,25635,25640,25610,25610,35697
20210917,1225,25615,25620,25600,25605,17220
20210917,1226,25605,25615,25585,25590,46923
20210917,1227,25585,25600,25585,25595,56491
20210917,1228,25595,25600,25580,25580,20489
20210917,1229,25580,25590,25575,25585,29574
20210917,1230,25585,25585,25570,25575,17665
20210917,1231,25580,25585,25555,25560,33385
20210917,1232,25560,25565,25540,25560,53305
20210917,1233,25555,25565,25545,25555,37154
20210917,1234,25555,25560,25550,25555,6406
20210917,1235,25550,25570,25545,25565,23921
20210917,1236,25565,25570,25555,25555,7966
20210917,1237,25560,25560,25540,25550,29223
20210917,1238,25550,25570,25545,25560,14901
20210917,1239,25560,25560,25540,25540,12594
20210917,1240,25540,25550,25535,25540,14544
20210917,1241,25535,25565,25530,25560,11045
20210917,1242,25560,25565,25550,25560,13880
20210917,1243,25560,25570,25560,25565,26056
20210917,1244,25560,25565,25555,25560,5807
20210917,1245,25560,25580,25560,25570,24385
20210917,1246,25570,25580,25565,25580,23983
20210917,1247,25580,25585,25570,25580,27751
20210917,1248,25580,25590,25560,25565,31571
20210917,1249,25560,25580,25555,25570,10561
20210917,1250,25570,25570,25560,25565,2601
20210917,1251,25570,25570,25540,25540,14722
20210917,1252,25540,25545,25535,25540,20574
20210917,1253,25540,25545,25530,25535,35927
20210917,1254,25535,25550,25530,25535,10734
20210917,1255,25540,25555,25530,25555,8245
20210917,1256,25550,25565,25545,25555,7663
20210917,1257,25560,25575,25560,25565,10630
20210917,1258,25565,25585,25560,25570,19553
20210917,1259,25575,25575,25560,25565,8553
20210917,1300,25565,25585,25565,25575,9616
20210917,1301,25580,25590,25575,25580,18795
20210917,1302,25580,25580,25565,25580,17093
20210917,1303,25580,25605,25580,25605,23587
20210917,1304,25610,25615,25595,25600,41144
20210917,1305,25600,25600,25575,25580,5683
20210917,1306,25580,25580,25550,25550,17137
20210917,1307,25555,25560,25550,25550,24601
20210917,1308,25550,25550,25535,25540,11773
20210917,1309,25535,25550,25530,25535,11609
20210917,1310,25535,25550,25525,25530,9466
20210917,1311,25530,25545,25525,25545,7292
20210917,1312,25545,25545,25530,25535,6165
20210917,1313,25530,25550,25530,25550,24623
20210917,1314,25550,25550,25540,25540,19582
20210917,1315,25535,25540,25520,25530,34346
20210917,1316,25520,25520,25510,25510,10641
20210917,1317,25510,25520,25500,25500,38167
20210917,1318,25500,25510,25495,25510,11225
20210917,1319,25510,25515,25500,25510,34087
20210917,1320,25505,25505,25480,25480,28917
20210917,1321,25480,25485,25470,25480,18263
20210917,1322,25485,25505,25480,25500,7413
20210917,1323,25505,25525,25500,25515,37161
20210917,1324,25520,25520,25510,25510,6399
20210917,1325,25510,25535,25510,25520,8747
20210917,1326,25520,25520,25500,25500,19111
20210917,1327,25500,25505,25495,25505,6698
20210917,1328,25505,25520,25505,25520,23602
20210917,1329,25515,25525,25510,25525,16043
20210917,1330,25530,25545,25525,25540,82275
20210917,1331,25545,25555,25540,25550,19672
20210917,1332,25550,25550,25520,25525,28649
20210917,1333,25520,25530,25510,25525,24455
20210917,1334,25525,25540,25515,25520,54261
20210917,1335,25520,25530,25520,25530,11596
20210917,1336,25530,25540,25520,25525,16955
20210917,1337,25525,25525,25505,25515,35784
20210917,1338,25510,25520,25510,25515,7587
20210917,1339,25520,25520,25500,25510,11901
20210917,1340,25510,25520,25500,25510,18080
20210917,1341,25510,25515,25505,25515,3560
20210917,1342,25515,25530,25515,25525,6232
20210917,1343,25530,25550,25525,25545,24964
20210917,1344,25550,25560,25545,25550,31610
20210917,1345,25550,25565,25545,25545,33826
20210917,1346,25545,25555,25545,25550,14610
20210917,1347,25545,25545,25525,25530,16803
20210917,1348,25530,25545,25525,25545,4286
20210917,1349,25545,25560,25545,25555,11286
20210917,1350,25560,25570,25555,25560,79630
20210917,1351,25565,25565,25555,25555,56480
20210917,1352,25555,25560,25545,25545,40035
20210917,1353,25545,25565,25540,25560,6936
20210917,1354,25560,25570,25560,25565,11801
20210917,1355,25565,25570,25550,25555,16228
20210917,1356,25555,25575,25550,25570,14198
20210917,1357,25570,25590,25565,25580,45734
20210917,1358,25590,25600,25580,25590,12537
20210917,1359,25595,25595,25580,25585,7333
20210917,1400,25580,25595,25580,25585,9779
20210917,1401,25590,25605,25585,25595,25081
20210917,1402,25600,25625,25595,25600,46379
20210917,1403,25595,25600,25585,25590,9727
20210917,1404,25590,25610,25590,25610,14514
20210917,1405,25605,25610,25600,25605,10915
20210917,1406,25605,25630,25605,25625,77246
20210917,1407,25630,25650,25625,25650,46153
20210917,1408,25645,25660,25635,25635,104898
20210917,1409,25635,25640,25615,25615,41554
20210917,1410,25620,25635,25620,25635,30998
20210917,1411,25635,25655,25630,25630,45597
20210917,1412,25630,25645,25630,25640,36728
20210917,1413,25635,25650,25630,25635,41737
20210917,1414,25635,25640,25635,25635,18588
20210917,1415,25635,25645,25625,25630,15458
20210917,1416,25630,25635,25610,25615,33368
20210917,1417,25610,25635,25610,25630,42797
20210917,1418,25635,25645,25620,25640,74733
20210917,1419,25640,25675,25640,25675,101978
20210917,1420,25670,25680,25660,25670,141062
20210917,1421,25660,25690,25655,25690,105386
20210917,1422,25690,25695,25675,25680,54639
20210917,1423,25685,25705,25685,25690,109993
20210917,1424,25695,25695,25670,25675,20308
20210917,1425,25675,25675,25655,25655,164749
20210917,1426,25655,25660,25625,25630,76679
20210917,1427,25630,25645,25625,25640,48509
20210917,1428,25640,25640,25625,25630,23827
20210917,1429,25625,25640,25625,25640,22309
20210917,1430,25640,25640,25620,25630,24545
20210917,1431,25630,25635,25595,25600,83782
20210917,1432,25600,25605,25575,25585,67589
20210917,1433,25585,25595,25570,25575,18474
20210917,1434,25570,25605,25565,25605,55108
20210917,1435,25600,25600,25565,25575,104528
20210917,1436,25575,25575,25550,25565,47698
20210917,1437,25565,25570,25535,25540,133330
20210917,1438,25540,25550,25535,25540,14735
20210917,1439,25545,25545,25535,25545,31916
20210917,1440,25540,25565,25540,25565,37723
20210917,1441,25560,25575,25555,25565,42749
20210917,1442,25560,25575,25555,25565,8167
20210917,1443,25565,25580,25560,25565,26700
20210917,1444,25565,25570,25535,25540,68861
20210917,1445,25535,25540,25530,25540,14477
20210917,1446,25545,25560,25540,25550,8074
20210917,1447,25550,25565,25550,25565,25090
20210917,1448,25570,25570,25555,25555,13137
20210917,1449,25555,25555,25545,25555,68434
20210917,1450,25555,25575,25555,25565,64861
20210917,1451,25565,25585,25560,25580,33542
20210917,1452,25580,25585,25565,25565,34228
20210917,1453,25565,25580,25555,25570,57051
20210917,1454,25570,25580,25565,25575,3680
20210917,1455,25580,25580,25560,25560,7300
20210917,1456,25560,25570,25540,25545,41800
20210917,1457,25540,25545,25530,25535,56760
20210917,1458,25535,25550,25535,25545,37854
20210917,1459,25550,25555,25545,25550,30262
20210917,1500,25550,25565,25545,25550,59004
20210917,1501,25540,25545,25515,25525,83357
20210917,1502,25530,25540,25515,25530,54504
20210917,1503,25530,25550,25530,25540,12483
20210917,1504,25545,25555,25540,25545,14864
20210917,1505,25545,25550,25525,25525,50091
20210917,1506,25520,25525,25515,25520,23328
20210917,1507,25520,25525,25510,25520,65414
20210917,1508,25520,25530,25515,25515,16291
20210917,1509,25515,25525,25505,25525,35913
20210917,1510,25525,25550,25520,25545,33193
20210917,1511,25545,25560,25545,25555,27157
20210917,1512,25560,25565,25550,25565,55200
20210917,1513,25565,25565,25555,25555,1024
20210917,1514,25555,25565,25555,25565,9860
20210917,1515,25565,25565,25550,25560,23730
20210917,1516,25555,25570,25555,25570,15709
20210917,1517,25570,25570,25560,25560,15229
20210917,1518,25560,25570,25555,25565,49014
20210917,1519,25565,25575,25560,25565,34128
20210917,1520,25565,25565,25545,25545,52298
20210917,1530,25625,25625,25625,25625,205883
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210917 0901 25480 25490 25365 25385 180142
3 20210917 0902 25385 25410 25330 25345 60757
4 20210917 0903 25350 25350 25310 25315 56573
5 20210917 0904 25315 25325 25295 25310 84761
6 20210917 0905 25305 25320 25285 25315 60025
7 20210917 0906 25305 25350 25300 25315 66177
8 20210917 0907 25310 25320 25250 25250 89521
9 20210917 0908 25255 25270 25225 25225 107452
10 20210917 0909 25225 25245 25190 25240 95663
11 20210917 0910 25240 25250 25220 25235 31944
12 20210917 0911 25235 25235 25195 25220 78669
13 20210917 0912 25225 25250 25220 25235 54609
14 20210917 0913 25235 25255 25170 25180 123012
15 20210917 0914 25180 25200 25150 25170 180407
16 20210917 0915 25170 25190 25165 25190 118675
17 20210917 0916 25185 25240 25180 25205 103618
18 20210917 0917 25200 25200 25135 25160 164266
19 20210917 0918 25160 25175 25150 25160 124424
20 20210917 0919 25160 25185 25150 25185 39805
21 20210917 0920 25190 25245 25160 25215 87850
22 20210917 0921 25215 25255 25205 25225 97180
23 20210917 0922 25220 25230 25180 25205 83498
24 20210917 0923 25200 25200 25150 25165 74955
25 20210917 0924 25160 25210 25160 25205 41560
26 20210917 0925 25205 25245 25195 25210 75352
27 20210917 0926 25215 25245 25215 25240 40080
28 20210917 0927 25235 25235 25180 25200 44215
29 20210917 0928 25200 25205 25175 25185 81636
30 20210917 0929 25185 25205 25180 25200 26546
31 20210917 0930 25200 25220 25180 25200 24194
32 20210917 0931 25205 25265 25195 25255 97474
33 20210917 0932 25250 25265 25245 25245 27947
34 20210917 0933 25250 25275 25245 25275 42241
35 20210917 0934 25270 25300 25265 25280 89524
36 20210917 0935 25285 25285 25235 25235 62148
37 20210917 0936 25240 25255 25235 25255 60580
38 20210917 0937 25255 25290 25250 25290 36982
39 20210917 0938 25295 25325 25285 25310 63203
40 20210917 0939 25315 25330 25300 25305 71513
41 20210917 0940 25310 25350 25300 25350 60823
42 20210917 0941 25345 25370 25310 25320 73671
43 20210917 0942 25325 25330 25290 25305 35373
44 20210917 0943 25305 25340 25300 25335 33133
45 20210917 0944 25335 25350 25305 25325 37707
46 20210917 0945 25325 25375 25320 25370 63508
47 20210917 0946 25365 25385 25325 25335 68825
48 20210917 0947 25345 25380 25345 25370 45121
49 20210917 0948 25370 25405 25365 25400 43180
50 20210917 0949 25395 25400 25360 25365 46019
51 20210917 0950 25365 25390 25350 25355 28699
52 20210917 0951 25350 25380 25330 25340 51583
53 20210917 0952 25340 25360 25335 25345 7942
54 20210917 0953 25350 25355 25335 25335 28977
55 20210917 0954 25330 25335 25300 25305 51595
56 20210917 0955 25300 25325 25300 25305 49729
57 20210917 0956 25305 25335 25305 25325 25620
58 20210917 0957 25325 25360 25325 25360 55294
59 20210917 0958 25360 25375 25340 25340 19736
60 20210917 0959 25345 25345 25305 25310 41568
61 20210917 1000 25315 25345 25310 25330 19370
62 20210917 1001 25335 25350 25310 25330 31900
63 20210917 1002 25335 25345 25295 25295 76926
64 20210917 1003 25295 25335 25290 25320 49147
65 20210917 1004 25320 25320 25290 25300 71018
66 20210917 1005 25305 25330 25295 25315 37384
67 20210917 1006 25315 25345 25310 25340 89081
68 20210917 1007 25350 25385 25325 25375 45506
69 20210917 1008 25375 25400 25365 25395 62973
70 20210917 1009 25390 25395 25365 25365 41732
71 20210917 1010 25370 25375 25355 25360 14003
72 20210917 1011 25360 25405 25355 25375 42055
73 20210917 1012 25380 25385 25345 25350 58998
74 20210917 1013 25360 25400 25350 25380 48722
75 20210917 1014 25380 25410 25370 25410 24563
76 20210917 1015 25410 25455 25405 25435 123285
77 20210917 1016 25440 25460 25430 25450 47800
78 20210917 1017 25450 25455 25410 25420 21835
79 20210917 1018 25430 25435 25385 25400 32098
80 20210917 1019 25400 25405 25370 25375 25654
81 20210917 1020 25370 25400 25370 25385 23245
82 20210917 1021 25385 25410 25380 25410 27638
83 20210917 1022 25410 25415 25380 25390 19932
84 20210917 1023 25385 25410 25380 25390 39181
85 20210917 1024 25390 25405 25385 25400 8024
86 20210917 1025 25405 25410 25395 25400 9274
87 20210917 1026 25405 25415 25365 25365 28726
88 20210917 1027 25370 25375 25325 25335 48892
89 20210917 1028 25335 25350 25320 25320 16824
90 20210917 1029 25325 25330 25305 25320 47187
91 20210917 1030 25325 25350 25325 25335 35083
92 20210917 1031 25335 25350 25320 25320 18294
93 20210917 1032 25320 25330 25285 25325 77805
94 20210917 1033 25330 25330 25285 25295 33720
95 20210917 1034 25290 25300 25255 25265 95747
96 20210917 1035 25265 25285 25250 25250 110045
97 20210917 1036 25255 25275 25245 25255 42915
98 20210917 1037 25260 25285 25255 25270 62824
99 20210917 1038 25265 25295 25260 25285 38011
100 20210917 1039 25285 25315 25285 25310 99675
101 20210917 1040 25310 25315 25285 25305 40393
102 20210917 1041 25310 25310 25275 25295 19366
103 20210917 1042 25295 25355 25285 25350 200294
104 20210917 1043 25350 25400 25350 25395 183882
105 20210917 1044 25390 25400 25365 25370 59586
106 20210917 1045 25370 25400 25360 25395 29128
107 20210917 1046 25400 25470 25385 25465 90375
108 20210917 1047 25465 25475 25455 25455 46211
109 20210917 1048 25460 25460 25425 25430 23436
110 20210917 1049 25435 25460 25410 25455 28329
111 20210917 1050 25460 25465 25430 25440 44078
112 20210917 1051 25440 25490 25435 25460 70153
113 20210917 1052 25460 25465 25415 25420 40052
114 20210917 1053 25425 25435 25415 25430 19186
115 20210917 1054 25430 25435 25390 25420 43545
116 20210917 1055 25415 25430 25400 25400 20698
117 20210917 1056 25410 25420 25385 25405 26378
118 20210917 1057 25405 25425 25400 25420 15196
119 20210917 1058 25425 25425 25400 25410 16630
120 20210917 1059 25415 25415 25375 25380 14479
121 20210917 1100 25375 25400 25375 25390 29903
122 20210917 1101 25380 25415 25370 25405 24271
123 20210917 1102 25410 25445 25400 25435 62958
124 20210917 1103 25435 25470 25435 25470 24032
125 20210917 1104 25465 25510 25465 25495 117259
126 20210917 1105 25490 25505 25485 25505 26158
127 20210917 1106 25500 25505 25490 25490 20344
128 20210917 1107 25490 25490 25455 25480 36883
129 20210917 1108 25480 25485 25450 25455 53112
130 20210917 1109 25455 25455 25430 25445 20321
131 20210917 1110 25445 25460 25440 25445 23105
132 20210917 1111 25455 25455 25430 25455 7951
133 20210917 1112 25460 25480 25455 25475 15189
134 20210917 1113 25480 25495 25470 25480 37231
135 20210917 1114 25475 25485 25475 25480 4217
136 20210917 1115 25475 25495 25465 25495 16215
137 20210917 1116 25495 25500 25460 25460 38672
138 20210917 1117 25470 25480 25460 25460 43423
139 20210917 1118 25460 25460 25435 25445 29586
140 20210917 1119 25445 25475 25445 25470 8704
141 20210917 1120 25475 25475 25460 25470 14511
142 20210917 1121 25475 25500 25470 25500 58216
143 20210917 1122 25505 25520 25490 25510 95184
144 20210917 1123 25510 25530 25505 25525 59840
145 20210917 1124 25525 25535 25500 25505 53214
146 20210917 1125 25510 25510 25485 25485 47337
147 20210917 1126 25485 25490 25460 25470 78371
148 20210917 1127 25475 25480 25470 25475 21462
149 20210917 1128 25475 25485 25470 25480 45520
150 20210917 1129 25480 25490 25465 25475 18174
151 20210917 1130 25480 25490 25455 25455 53721
152 20210917 1131 25455 25475 25450 25465 13629
153 20210917 1132 25460 25460 25435 25435 59218
154 20210917 1133 25440 25455 25435 25440 33324
155 20210917 1134 25445 25460 25440 25460 16955
156 20210917 1135 25460 25460 25430 25435 18812
157 20210917 1136 25435 25455 25430 25455 42412
158 20210917 1137 25455 25475 25455 25470 14033
159 20210917 1138 25465 25480 25450 25480 55433
160 20210917 1139 25475 25490 25475 25480 61159
161 20210917 1140 25475 25475 25455 25455 19169
162 20210917 1141 25455 25460 25440 25450 12144
163 20210917 1142 25450 25465 25445 25460 10075
164 20210917 1143 25465 25495 25465 25490 32781
165 20210917 1144 25485 25505 25485 25505 46175
166 20210917 1145 25505 25510 25495 25505 33689
167 20210917 1146 25505 25515 25500 25510 37169
168 20210917 1147 25515 25540 25500 25510 129650
169 20210917 1148 25510 25510 25490 25495 19504
170 20210917 1149 25500 25500 25480 25485 19048
171 20210917 1150 25490 25495 25470 25470 17477
172 20210917 1151 25475 25475 25450 25455 31051
173 20210917 1152 25455 25465 25445 25460 31985
174 20210917 1153 25465 25475 25455 25455 11183
175 20210917 1154 25455 25460 25445 25460 20813
176 20210917 1155 25460 25485 25460 25480 26044
177 20210917 1156 25480 25485 25470 25485 11586
178 20210917 1157 25485 25515 25485 25505 23751
179 20210917 1158 25510 25525 25500 25525 33237
180 20210917 1159 25520 25530 25515 25520 15731
181 20210917 1200 25520 25540 25520 25540 26517
182 20210917 1201 25540 25545 25510 25510 41217
183 20210917 1202 25515 25515 25500 25505 15577
184 20210917 1203 25505 25515 25505 25510 12443
185 20210917 1204 25510 25530 25510 25530 12517
186 20210917 1205 25530 25560 25530 25560 106887
187 20210917 1206 25565 25580 25555 25570 51259
188 20210917 1207 25570 25580 25560 25565 34329
189 20210917 1208 25570 25570 25550 25550 27322
190 20210917 1209 25550 25565 25545 25565 29826
191 20210917 1210 25560 25585 25560 25570 49828
192 20210917 1211 25570 25575 25545 25550 20529
193 20210917 1212 25550 25555 25540 25545 12452
194 20210917 1213 25545 25560 25540 25560 16236
195 20210917 1214 25560 25560 25550 25550 9567
196 20210917 1215 25555 25575 25555 25560 18980
197 20210917 1216 25560 25575 25550 25575 9327
198 20210917 1217 25570 25590 25570 25580 50671
199 20210917 1218 25580 25610 25580 25605 54566
200 20210917 1219 25605 25610 25590 25595 36083
201 20210917 1220 25595 25625 25595 25620 30989
202 20210917 1221 25620 25625 25605 25605 51224
203 20210917 1222 25610 25635 25610 25625 32389
204 20210917 1223 25625 25635 25615 25635 21545
205 20210917 1224 25635 25640 25610 25610 35697
206 20210917 1225 25615 25620 25600 25605 17220
207 20210917 1226 25605 25615 25585 25590 46923
208 20210917 1227 25585 25600 25585 25595 56491
209 20210917 1228 25595 25600 25580 25580 20489
210 20210917 1229 25580 25590 25575 25585 29574
211 20210917 1230 25585 25585 25570 25575 17665
212 20210917 1231 25580 25585 25555 25560 33385
213 20210917 1232 25560 25565 25540 25560 53305
214 20210917 1233 25555 25565 25545 25555 37154
215 20210917 1234 25555 25560 25550 25555 6406
216 20210917 1235 25550 25570 25545 25565 23921
217 20210917 1236 25565 25570 25555 25555 7966
218 20210917 1237 25560 25560 25540 25550 29223
219 20210917 1238 25550 25570 25545 25560 14901
220 20210917 1239 25560 25560 25540 25540 12594
221 20210917 1240 25540 25550 25535 25540 14544
222 20210917 1241 25535 25565 25530 25560 11045
223 20210917 1242 25560 25565 25550 25560 13880
224 20210917 1243 25560 25570 25560 25565 26056
225 20210917 1244 25560 25565 25555 25560 5807
226 20210917 1245 25560 25580 25560 25570 24385
227 20210917 1246 25570 25580 25565 25580 23983
228 20210917 1247 25580 25585 25570 25580 27751
229 20210917 1248 25580 25590 25560 25565 31571
230 20210917 1249 25560 25580 25555 25570 10561
231 20210917 1250 25570 25570 25560 25565 2601
232 20210917 1251 25570 25570 25540 25540 14722
233 20210917 1252 25540 25545 25535 25540 20574
234 20210917 1253 25540 25545 25530 25535 35927
235 20210917 1254 25535 25550 25530 25535 10734
236 20210917 1255 25540 25555 25530 25555 8245
237 20210917 1256 25550 25565 25545 25555 7663
238 20210917 1257 25560 25575 25560 25565 10630
239 20210917 1258 25565 25585 25560 25570 19553
240 20210917 1259 25575 25575 25560 25565 8553
241 20210917 1300 25565 25585 25565 25575 9616
242 20210917 1301 25580 25590 25575 25580 18795
243 20210917 1302 25580 25580 25565 25580 17093
244 20210917 1303 25580 25605 25580 25605 23587
245 20210917 1304 25610 25615 25595 25600 41144
246 20210917 1305 25600 25600 25575 25580 5683
247 20210917 1306 25580 25580 25550 25550 17137
248 20210917 1307 25555 25560 25550 25550 24601
249 20210917 1308 25550 25550 25535 25540 11773
250 20210917 1309 25535 25550 25530 25535 11609
251 20210917 1310 25535 25550 25525 25530 9466
252 20210917 1311 25530 25545 25525 25545 7292
253 20210917 1312 25545 25545 25530 25535 6165
254 20210917 1313 25530 25550 25530 25550 24623
255 20210917 1314 25550 25550 25540 25540 19582
256 20210917 1315 25535 25540 25520 25530 34346
257 20210917 1316 25520 25520 25510 25510 10641
258 20210917 1317 25510 25520 25500 25500 38167
259 20210917 1318 25500 25510 25495 25510 11225
260 20210917 1319 25510 25515 25500 25510 34087
261 20210917 1320 25505 25505 25480 25480 28917
262 20210917 1321 25480 25485 25470 25480 18263
263 20210917 1322 25485 25505 25480 25500 7413
264 20210917 1323 25505 25525 25500 25515 37161
265 20210917 1324 25520 25520 25510 25510 6399
266 20210917 1325 25510 25535 25510 25520 8747
267 20210917 1326 25520 25520 25500 25500 19111
268 20210917 1327 25500 25505 25495 25505 6698
269 20210917 1328 25505 25520 25505 25520 23602
270 20210917 1329 25515 25525 25510 25525 16043
271 20210917 1330 25530 25545 25525 25540 82275
272 20210917 1331 25545 25555 25540 25550 19672
273 20210917 1332 25550 25550 25520 25525 28649
274 20210917 1333 25520 25530 25510 25525 24455
275 20210917 1334 25525 25540 25515 25520 54261
276 20210917 1335 25520 25530 25520 25530 11596
277 20210917 1336 25530 25540 25520 25525 16955
278 20210917 1337 25525 25525 25505 25515 35784
279 20210917 1338 25510 25520 25510 25515 7587
280 20210917 1339 25520 25520 25500 25510 11901
281 20210917 1340 25510 25520 25500 25510 18080
282 20210917 1341 25510 25515 25505 25515 3560
283 20210917 1342 25515 25530 25515 25525 6232
284 20210917 1343 25530 25550 25525 25545 24964
285 20210917 1344 25550 25560 25545 25550 31610
286 20210917 1345 25550 25565 25545 25545 33826
287 20210917 1346 25545 25555 25545 25550 14610
288 20210917 1347 25545 25545 25525 25530 16803
289 20210917 1348 25530 25545 25525 25545 4286
290 20210917 1349 25545 25560 25545 25555 11286
291 20210917 1350 25560 25570 25555 25560 79630
292 20210917 1351 25565 25565 25555 25555 56480
293 20210917 1352 25555 25560 25545 25545 40035
294 20210917 1353 25545 25565 25540 25560 6936
295 20210917 1354 25560 25570 25560 25565 11801
296 20210917 1355 25565 25570 25550 25555 16228
297 20210917 1356 25555 25575 25550 25570 14198
298 20210917 1357 25570 25590 25565 25580 45734
299 20210917 1358 25590 25600 25580 25590 12537
300 20210917 1359 25595 25595 25580 25585 7333
301 20210917 1400 25580 25595 25580 25585 9779
302 20210917 1401 25590 25605 25585 25595 25081
303 20210917 1402 25600 25625 25595 25600 46379
304 20210917 1403 25595 25600 25585 25590 9727
305 20210917 1404 25590 25610 25590 25610 14514
306 20210917 1405 25605 25610 25600 25605 10915
307 20210917 1406 25605 25630 25605 25625 77246
308 20210917 1407 25630 25650 25625 25650 46153
309 20210917 1408 25645 25660 25635 25635 104898
310 20210917 1409 25635 25640 25615 25615 41554
311 20210917 1410 25620 25635 25620 25635 30998
312 20210917 1411 25635 25655 25630 25630 45597
313 20210917 1412 25630 25645 25630 25640 36728
314 20210917 1413 25635 25650 25630 25635 41737
315 20210917 1414 25635 25640 25635 25635 18588
316 20210917 1415 25635 25645 25625 25630 15458
317 20210917 1416 25630 25635 25610 25615 33368
318 20210917 1417 25610 25635 25610 25630 42797
319 20210917 1418 25635 25645 25620 25640 74733
320 20210917 1419 25640 25675 25640 25675 101978
321 20210917 1420 25670 25680 25660 25670 141062
322 20210917 1421 25660 25690 25655 25690 105386
323 20210917 1422 25690 25695 25675 25680 54639
324 20210917 1423 25685 25705 25685 25690 109993
325 20210917 1424 25695 25695 25670 25675 20308
326 20210917 1425 25675 25675 25655 25655 164749
327 20210917 1426 25655 25660 25625 25630 76679
328 20210917 1427 25630 25645 25625 25640 48509
329 20210917 1428 25640 25640 25625 25630 23827
330 20210917 1429 25625 25640 25625 25640 22309
331 20210917 1430 25640 25640 25620 25630 24545
332 20210917 1431 25630 25635 25595 25600 83782
333 20210917 1432 25600 25605 25575 25585 67589
334 20210917 1433 25585 25595 25570 25575 18474
335 20210917 1434 25570 25605 25565 25605 55108
336 20210917 1435 25600 25600 25565 25575 104528
337 20210917 1436 25575 25575 25550 25565 47698
338 20210917 1437 25565 25570 25535 25540 133330
339 20210917 1438 25540 25550 25535 25540 14735
340 20210917 1439 25545 25545 25535 25545 31916
341 20210917 1440 25540 25565 25540 25565 37723
342 20210917 1441 25560 25575 25555 25565 42749
343 20210917 1442 25560 25575 25555 25565 8167
344 20210917 1443 25565 25580 25560 25565 26700
345 20210917 1444 25565 25570 25535 25540 68861
346 20210917 1445 25535 25540 25530 25540 14477
347 20210917 1446 25545 25560 25540 25550 8074
348 20210917 1447 25550 25565 25550 25565 25090
349 20210917 1448 25570 25570 25555 25555 13137
350 20210917 1449 25555 25555 25545 25555 68434
351 20210917 1450 25555 25575 25555 25565 64861
352 20210917 1451 25565 25585 25560 25580 33542
353 20210917 1452 25580 25585 25565 25565 34228
354 20210917 1453 25565 25580 25555 25570 57051
355 20210917 1454 25570 25580 25565 25575 3680
356 20210917 1455 25580 25580 25560 25560 7300
357 20210917 1456 25560 25570 25540 25545 41800
358 20210917 1457 25540 25545 25530 25535 56760
359 20210917 1458 25535 25550 25535 25545 37854
360 20210917 1459 25550 25555 25545 25550 30262
361 20210917 1500 25550 25565 25545 25550 59004
362 20210917 1501 25540 25545 25515 25525 83357
363 20210917 1502 25530 25540 25515 25530 54504
364 20210917 1503 25530 25550 25530 25540 12483
365 20210917 1504 25545 25555 25540 25545 14864
366 20210917 1505 25545 25550 25525 25525 50091
367 20210917 1506 25520 25525 25515 25520 23328
368 20210917 1507 25520 25525 25510 25520 65414
369 20210917 1508 25520 25530 25515 25515 16291
370 20210917 1509 25515 25525 25505 25525 35913
371 20210917 1510 25525 25550 25520 25545 33193
372 20210917 1511 25545 25560 25545 25555 27157
373 20210917 1512 25560 25565 25550 25565 55200
374 20210917 1513 25565 25565 25555 25555 1024
375 20210917 1514 25555 25565 25555 25565 9860
376 20210917 1515 25565 25565 25550 25560 23730
377 20210917 1516 25555 25570 25555 25570 15709
378 20210917 1517 25570 25570 25560 25560 15229
379 20210917 1518 25560 25570 25555 25565 49014
380 20210917 1519 25565 25575 25560 25565 34128
381 20210917 1520 25565 25565 25545 25545 52298
382 20210917 1530 25625 25625 25625 25625 205883

382
hts/data/122630_20210923.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210923,0901,25250,25300,25210,25280,218139
20210923,0902,25270,25290,25210,25270,118965
20210923,0903,25265,25360,25260,25325,176782
20210923,0904,25335,25440,25330,25430,159402
20210923,0905,25435,25450,25410,25435,111011
20210923,0906,25440,25485,25440,25475,140828
20210923,0907,25470,25480,25455,25480,52812
20210923,0908,25480,25510,25465,25510,71921
20210923,0909,25505,25510,25470,25475,55862
20210923,0910,25475,25515,25470,25505,51280
20210923,0911,25510,25575,25510,25550,84263
20210923,0912,25550,25570,25510,25570,47396
20210923,0913,25565,25605,25540,25605,79766
20210923,0914,25605,25605,25555,25575,68479
20210923,0915,25570,25585,25505,25515,78585
20210923,0916,25515,25525,25455,25475,143978
20210923,0917,25475,25475,25425,25435,113205
20210923,0918,25440,25455,25380,25390,161327
20210923,0919,25390,25480,25390,25475,67023
20210923,0920,25480,25480,25430,25470,77838
20210923,0921,25475,25525,25455,25510,109238
20210923,0922,25515,25520,25440,25440,67202
20210923,0923,25440,25485,25415,25445,56810
20210923,0924,25435,25445,25390,25395,102328
20210923,0925,25390,25420,25350,25420,120371
20210923,0926,25415,25450,25390,25390,49142
20210923,0927,25390,25390,25345,25355,74480
20210923,0928,25360,25380,25335,25350,68514
20210923,0929,25345,25345,25315,25325,64992
20210923,0930,25325,25330,25290,25315,120168
20210923,0931,25320,25325,25285,25305,60706
20210923,0932,25310,25330,25270,25280,66916
20210923,0933,25275,25305,25260,25265,94414
20210923,0934,25260,25280,25255,25275,44500
20210923,0935,25280,25310,25260,25310,40276
20210923,0936,25310,25310,25255,25275,71144
20210923,0937,25275,25295,25260,25295,48483
20210923,0938,25300,25305,25265,25300,48303
20210923,0939,25300,25350,25295,25340,102576
20210923,0940,25340,25365,25325,25335,71473
20210923,0941,25340,25350,25285,25300,82914
20210923,0942,25300,25350,25300,25335,41183
20210923,0943,25340,25390,25340,25385,53067
20210923,0944,25395,25400,25365,25380,58559
20210923,0945,25385,25410,25345,25370,46046
20210923,0946,25375,25435,25375,25425,128520
20210923,0947,25420,25425,25375,25390,62541
20210923,0948,25390,25400,25330,25335,65668
20210923,0949,25335,25340,25300,25320,53330
20210923,0950,25320,25340,25320,25335,25710
20210923,0951,25335,25340,25305,25315,24729
20210923,0952,25310,25320,25290,25315,67790
20210923,0953,25315,25325,25295,25310,29605
20210923,0954,25305,25330,25290,25325,12937
20210923,0955,25320,25335,25310,25330,20948
20210923,0956,25330,25390,25325,25385,51229
20210923,0957,25390,25400,25365,25395,35951
20210923,0958,25395,25420,25375,25410,68111
20210923,0959,25415,25425,25400,25405,74604
20210923,1000,25400,25435,25395,25425,37826
20210923,1001,25430,25455,25415,25450,101765
20210923,1002,25455,25460,25425,25435,27495
20210923,1003,25430,25440,25400,25405,35242
20210923,1004,25400,25400,25365,25370,50766
20210923,1005,25375,25395,25365,25390,30996
20210923,1006,25395,25400,25335,25335,50172
20210923,1007,25345,25345,25305,25325,42646
20210923,1008,25325,25340,25315,25335,28221
20210923,1009,25335,25355,25300,25325,25186
20210923,1010,25325,25330,25300,25315,38614
20210923,1011,25315,25325,25305,25325,20953
20210923,1012,25315,25325,25275,25275,105552
20210923,1013,25275,25275,25250,25270,86528
20210923,1014,25270,25275,25240,25245,133016
20210923,1015,25245,25270,25235,25265,88530
20210923,1016,25260,25270,25225,25230,127280
20210923,1017,25225,25275,25210,25260,133206
20210923,1018,25255,25270,25240,25265,25916
20210923,1019,25265,25310,25260,25305,80170
20210923,1020,25305,25325,25300,25305,99092
20210923,1021,25310,25315,25285,25310,47586
20210923,1022,25315,25345,25300,25340,69430
20210923,1023,25350,25350,25320,25345,37128
20210923,1024,25340,25350,25300,25310,49354
20210923,1025,25310,25325,25290,25310,20004
20210923,1026,25305,25320,25295,25320,18491
20210923,1027,25315,25325,25300,25325,29937
20210923,1028,25330,25350,25315,25340,13215
20210923,1029,25340,25345,25315,25315,20944
20210923,1030,25310,25350,25305,25340,21353
20210923,1031,25345,25395,25330,25390,80815
20210923,1032,25390,25400,25360,25365,33435
20210923,1033,25370,25405,25345,25395,60536
20210923,1034,25395,25435,25385,25435,79065
20210923,1035,25440,25445,25420,25430,50468
20210923,1036,25430,25460,25425,25460,70907
20210923,1037,25460,25465,25430,25445,41461
20210923,1038,25445,25455,25435,25440,32647
20210923,1039,25440,25450,25435,25435,14071
20210923,1040,25440,25450,25430,25440,28881
20210923,1041,25445,25475,25435,25440,84280
20210923,1042,25440,25485,25440,25485,35819
20210923,1043,25480,25520,25480,25515,60091
20210923,1044,25515,25525,25495,25505,34020
20210923,1045,25505,25520,25500,25505,19647
20210923,1046,25510,25530,25505,25525,38021
20210923,1047,25525,25530,25495,25495,24222
20210923,1048,25500,25515,25480,25505,58262
20210923,1049,25500,25520,25495,25515,31145
20210923,1050,25515,25530,25510,25515,32650
20210923,1051,25520,25535,25520,25525,55417
20210923,1052,25530,25530,25475,25475,44468
20210923,1053,25480,25485,25455,25465,18693
20210923,1054,25470,25480,25440,25440,49083
20210923,1055,25450,25475,25450,25455,12970
20210923,1056,25455,25485,25455,25485,15244
20210923,1057,25490,25515,25490,25515,39785
20210923,1058,25515,25515,25460,25460,18554
20210923,1059,25455,25460,25430,25435,55202
20210923,1100,25440,25465,25440,25450,19135
20210923,1101,25445,25475,25440,25460,29214
20210923,1102,25460,25465,25425,25425,32620
20210923,1103,25425,25435,25425,25425,14041
20210923,1104,25425,25425,25405,25415,26734
20210923,1105,25410,25420,25395,25410,17002
20210923,1106,25410,25425,25400,25420,34828
20210923,1107,25425,25440,25415,25440,33817
20210923,1108,25440,25470,25440,25445,37774
20210923,1109,25445,25455,25430,25450,11174
20210923,1110,25455,25475,25440,25470,32780
20210923,1111,25470,25480,25455,25465,27890
20210923,1112,25465,25475,25440,25440,21295
20210923,1113,25440,25475,25435,25470,25180
20210923,1114,25480,25485,25465,25475,18374
20210923,1115,25475,25500,25470,25490,33615
20210923,1116,25490,25500,25475,25475,30316
20210923,1117,25480,25490,25450,25450,26818
20210923,1118,25450,25475,25450,25470,11511
20210923,1119,25475,25500,25470,25495,13844
20210923,1120,25490,25490,25475,25480,12971
20210923,1121,25475,25485,25465,25475,7556
20210923,1122,25480,25490,25475,25475,9419
20210923,1123,25475,25480,25440,25445,10660
20210923,1124,25445,25445,25430,25435,38388
20210923,1125,25435,25445,25430,25440,5064
20210923,1126,25440,25455,25435,25450,15304
20210923,1127,25445,25455,25435,25435,5417
20210923,1128,25440,25440,25405,25425,43493
20210923,1129,25425,25435,25415,25435,5539
20210923,1130,25435,25450,25435,25445,27501
20210923,1131,25445,25450,25420,25420,36922
20210923,1132,25420,25460,25420,25455,26509
20210923,1133,25455,25460,25440,25450,4624
20210923,1134,25455,25455,25425,25425,10553
20210923,1135,25430,25460,25430,25445,6765
20210923,1136,25460,25475,25445,25470,9159
20210923,1137,25475,25480,25465,25475,16510
20210923,1138,25475,25480,25465,25465,9752
20210923,1139,25465,25465,25440,25440,7085
20210923,1140,25435,25440,25415,25420,23825
20210923,1141,25420,25435,25420,25425,12589
20210923,1142,25425,25430,25410,25410,19784
20210923,1143,25415,25415,25400,25410,35328
20210923,1144,25410,25420,25410,25420,7279
20210923,1145,25415,25435,25415,25435,5110
20210923,1146,25430,25440,25410,25415,8898
20210923,1147,25415,25445,25415,25440,5563
20210923,1148,25440,25445,25425,25440,7404
20210923,1149,25440,25460,25435,25460,67134
20210923,1150,25460,25460,25445,25445,5496
20210923,1151,25450,25450,25430,25450,5025
20210923,1152,25450,25450,25440,25445,2228
20210923,1153,25445,25460,25440,25455,11779
20210923,1154,25455,25460,25440,25445,3677
20210923,1155,25450,25465,25445,25460,2865
20210923,1156,25465,25470,25450,25455,4650
20210923,1157,25450,25465,25440,25465,13578
20210923,1158,25460,25470,25460,25470,8656
20210923,1159,25470,25480,25465,25470,7451
20210923,1200,25470,25475,25460,25460,7916
20210923,1201,25465,25465,25445,25450,5080
20210923,1202,25445,25450,25440,25440,7117
20210923,1203,25435,25440,25415,25420,31453
20210923,1204,25410,25435,25410,25430,7305
20210923,1205,25430,25445,25430,25445,4491
20210923,1206,25450,25455,25440,25450,19813
20210923,1207,25455,25465,25450,25450,16687
20210923,1208,25445,25455,25435,25435,10570
20210923,1209,25435,25435,25415,25420,22287
20210923,1210,25420,25435,25420,25435,5723
20210923,1211,25430,25430,25415,25430,4775
20210923,1212,25430,25440,25425,25440,4202
20210923,1213,25440,25445,25435,25445,9949
20210923,1214,25440,25455,25440,25445,6382
20210923,1215,25450,25460,25450,25460,5740
20210923,1216,25455,25475,25450,25470,14394
20210923,1217,25470,25500,25470,25500,30166
20210923,1218,25495,25520,25485,25515,49252
20210923,1219,25515,25515,25500,25500,16284
20210923,1220,25500,25505,25495,25500,24349
20210923,1221,25500,25530,25495,25525,28597
20210923,1222,25530,25540,25520,25540,64901
20210923,1223,25535,25550,25530,25545,67998
20210923,1224,25550,25565,25530,25560,61653
20210923,1225,25560,25565,25550,25555,11206
20210923,1226,25560,25565,25545,25565,38328
20210923,1227,25565,25575,25540,25545,134107
20210923,1228,25545,25560,25545,25555,3848
20210923,1229,25555,25560,25545,25550,11126
20210923,1230,25555,25555,25540,25550,5395
20210923,1231,25550,25560,25535,25550,3178
20210923,1232,25550,25550,25535,25540,13619
20210923,1233,25540,25545,25525,25535,11233
20210923,1234,25530,25540,25510,25525,9633
20210923,1235,25520,25520,25500,25505,8136
20210923,1236,25510,25520,25495,25510,31467
20210923,1237,25510,25515,25500,25515,19925
20210923,1238,25515,25525,25510,25520,7387
20210923,1239,25525,25525,25500,25505,12705
20210923,1240,25500,25515,25500,25510,3808
20210923,1241,25515,25530,25510,25525,5853
20210923,1242,25520,25540,25515,25540,14714
20210923,1243,25540,25540,25530,25530,11993
20210923,1244,25535,25540,25525,25540,7815
20210923,1245,25540,25545,25530,25530,9120
20210923,1246,25540,25540,25525,25535,2719
20210923,1247,25535,25550,25530,25550,6937
20210923,1248,25550,25560,25545,25555,35847
20210923,1249,25560,25560,25545,25545,6732
20210923,1250,25545,25580,25545,25570,38973
20210923,1251,25575,25575,25555,25565,33162
20210923,1252,25560,25565,25545,25550,21057
20210923,1253,25550,25550,25540,25550,10148
20210923,1254,25550,25565,25545,25560,7965
20210923,1255,25555,25570,25555,25570,10101
20210923,1256,25570,25600,25565,25595,45201
20210923,1257,25600,25600,25570,25570,16720
20210923,1258,25575,25590,25570,25590,12847
20210923,1259,25585,25590,25570,25570,17043
20210923,1300,25575,25575,25560,25565,16274
20210923,1301,25565,25575,25560,25570,10337
20210923,1302,25570,25575,25560,25570,8232
20210923,1303,25570,25570,25550,25555,5109
20210923,1304,25555,25575,25555,25560,4161
20210923,1305,25560,25560,25555,25560,2795
20210923,1306,25560,25560,25550,25560,9798
20210923,1307,25560,25570,25560,25570,10483
20210923,1308,25570,25590,25570,25580,22703
20210923,1309,25580,25600,25580,25600,15075
20210923,1310,25600,25600,25585,25590,8535
20210923,1311,25590,25590,25575,25585,7314
20210923,1312,25585,25590,25575,25580,8584
20210923,1313,25585,25595,25585,25585,15895
20210923,1314,25585,25600,25585,25595,58542
20210923,1315,25595,25600,25585,25590,5185
20210923,1316,25585,25585,25570,25570,16244
20210923,1317,25570,25570,25555,25570,23863
20210923,1318,25570,25580,25570,25575,31590
20210923,1319,25570,25575,25560,25565,20162
20210923,1320,25570,25575,25565,25575,16235
20210923,1321,25580,25580,25565,25565,4143
20210923,1322,25570,25580,25570,25575,7165
20210923,1323,25570,25570,25555,25560,4043
20210923,1324,25560,25570,25555,25555,6868
20210923,1325,25555,25560,25545,25560,18778
20210923,1326,25560,25570,25560,25560,4650
20210923,1327,25565,25580,25560,25575,6299
20210923,1328,25575,25585,25575,25575,17641
20210923,1329,25570,25570,25555,25555,5773
20210923,1330,25555,25565,25550,25560,4103
20210923,1331,25565,25580,25565,25575,3313
20210923,1332,25575,25575,25555,25555,4703
20210923,1333,25560,25560,25540,25540,21504
20210923,1334,25545,25550,25505,25505,56242
20210923,1335,25505,25515,25495,25515,26491
20210923,1336,25510,25510,25495,25500,7065
20210923,1337,25505,25520,25495,25515,10692
20210923,1338,25520,25520,25500,25500,8499
20210923,1339,25500,25505,25490,25490,14075
20210923,1340,25485,25500,25485,25495,32753
20210923,1341,25495,25500,25495,25495,7756
20210923,1342,25490,25495,25455,25460,22464
20210923,1343,25465,25480,25460,25470,17367
20210923,1344,25465,25470,25455,25465,11988
20210923,1345,25465,25485,25460,25480,34904
20210923,1346,25485,25495,25480,25495,6990
20210923,1347,25490,25495,25470,25480,12449
20210923,1348,25480,25505,25475,25495,26680
20210923,1349,25495,25520,25495,25510,14605
20210923,1350,25510,25515,25500,25510,18114
20210923,1351,25510,25520,25505,25515,9062
20210923,1352,25515,25520,25505,25505,13499
20210923,1353,25500,25510,25500,25510,2397
20210923,1354,25510,25515,25500,25515,2553
20210923,1355,25520,25535,25520,25535,9872
20210923,1356,25535,25535,25510,25520,8004
20210923,1357,25515,25530,25515,25530,11552
20210923,1358,25530,25550,25530,25550,13406
20210923,1359,25550,25580,25545,25575,26853
20210923,1400,25575,25575,25565,25570,20651
20210923,1401,25570,25575,25555,25560,9024
20210923,1402,25555,25565,25550,25560,5074
20210923,1403,25560,25610,25560,25610,102751
20210923,1404,25610,25640,25605,25620,60469
20210923,1405,25620,25635,25615,25625,27377
20210923,1406,25625,25640,25615,25630,43792
20210923,1407,25635,25645,25625,25640,27892
20210923,1408,25640,25655,25635,25640,39045
20210923,1409,25645,25645,25630,25630,12135
20210923,1410,25635,25640,25630,25630,10834
20210923,1411,25635,25650,25625,25630,21632
20210923,1412,25630,25630,25610,25615,17730
20210923,1413,25615,25630,25615,25620,17161
20210923,1414,25620,25640,25620,25620,17547
20210923,1415,25620,25625,25595,25600,20870
20210923,1416,25595,25600,25585,25595,29728
20210923,1417,25595,25620,25590,25620,7771
20210923,1418,25615,25620,25600,25610,7452
20210923,1419,25605,25615,25605,25605,13828
20210923,1420,25600,25610,25595,25595,10288
20210923,1421,25595,25595,25565,25575,26985
20210923,1422,25575,25580,25555,25565,21335
20210923,1423,25575,25575,25550,25560,13645
20210923,1424,25555,25570,25555,25555,16596
20210923,1425,25555,25560,25545,25555,20938
20210923,1426,25555,25575,25550,25560,7783
20210923,1427,25560,25575,25560,25575,10514
20210923,1428,25570,25570,25540,25545,26546
20210923,1429,25540,25545,25525,25530,31608
20210923,1430,25530,25560,25530,25550,18403
20210923,1431,25545,25560,25545,25555,8701
20210923,1432,25555,25555,25530,25540,13965
20210923,1433,25535,25535,25525,25530,17755
20210923,1434,25530,25560,25525,25555,16069
20210923,1435,25550,25560,25535,25535,9192
20210923,1436,25535,25535,25525,25525,4894
20210923,1437,25525,25540,25520,25535,7206
20210923,1438,25535,25545,25530,25530,3380
20210923,1439,25525,25540,25525,25540,3066
20210923,1440,25540,25550,25535,25550,11008
20210923,1441,25545,25565,25545,25555,15427
20210923,1442,25555,25565,25555,25565,18561
20210923,1443,25560,25560,25540,25550,16209
20210923,1444,25550,25555,25540,25550,7549
20210923,1445,25550,25550,25545,25550,1267
20210923,1446,25555,25585,25555,25570,32703
20210923,1447,25575,25585,25570,25575,49106
20210923,1448,25575,25605,25575,25600,46494
20210923,1449,25600,25615,25590,25605,61043
20210923,1450,25600,25605,25575,25575,13568
20210923,1451,25575,25580,25570,25570,9437
20210923,1452,25575,25580,25560,25580,10421
20210923,1453,25580,25580,25560,25565,16426
20210923,1454,25565,25575,25565,25565,6131
20210923,1455,25560,25570,25555,25555,25878
20210923,1456,25555,25560,25540,25545,22367
20210923,1457,25545,25555,25540,25555,6446
20210923,1458,25555,25565,25555,25565,15808
20210923,1459,25565,25565,25555,25555,3039
20210923,1500,25550,25565,25545,25565,4539
20210923,1501,25570,25575,25550,25570,18568
20210923,1502,25575,25575,25565,25570,6982
20210923,1503,25575,25585,25570,25580,24158
20210923,1504,25580,25580,25555,25565,12195
20210923,1505,25560,25570,25540,25550,6402
20210923,1506,25550,25550,25505,25515,50811
20210923,1507,25505,25520,25505,25520,17500
20210923,1508,25515,25535,25515,25520,8112
20210923,1509,25520,25530,25510,25520,7391
20210923,1510,25520,25525,25515,25520,5277
20210923,1511,25520,25535,25520,25530,13683
20210923,1512,25530,25530,25520,25520,9136
20210923,1513,25525,25525,25505,25510,23635
20210923,1514,25510,25520,25495,25520,38147
20210923,1515,25515,25515,25490,25495,31183
20210923,1516,25490,25510,25490,25495,20244
20210923,1517,25495,25510,25490,25505,15882
20210923,1518,25505,25520,25500,25515,16736
20210923,1519,25520,25520,25510,25515,11519
20210923,1520,25510,25525,25510,25520,27336
20210923,1530,25515,25515,25515,25515,129493
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210923 0901 25250 25300 25210 25280 218139
3 20210923 0902 25270 25290 25210 25270 118965
4 20210923 0903 25265 25360 25260 25325 176782
5 20210923 0904 25335 25440 25330 25430 159402
6 20210923 0905 25435 25450 25410 25435 111011
7 20210923 0906 25440 25485 25440 25475 140828
8 20210923 0907 25470 25480 25455 25480 52812
9 20210923 0908 25480 25510 25465 25510 71921
10 20210923 0909 25505 25510 25470 25475 55862
11 20210923 0910 25475 25515 25470 25505 51280
12 20210923 0911 25510 25575 25510 25550 84263
13 20210923 0912 25550 25570 25510 25570 47396
14 20210923 0913 25565 25605 25540 25605 79766
15 20210923 0914 25605 25605 25555 25575 68479
16 20210923 0915 25570 25585 25505 25515 78585
17 20210923 0916 25515 25525 25455 25475 143978
18 20210923 0917 25475 25475 25425 25435 113205
19 20210923 0918 25440 25455 25380 25390 161327
20 20210923 0919 25390 25480 25390 25475 67023
21 20210923 0920 25480 25480 25430 25470 77838
22 20210923 0921 25475 25525 25455 25510 109238
23 20210923 0922 25515 25520 25440 25440 67202
24 20210923 0923 25440 25485 25415 25445 56810
25 20210923 0924 25435 25445 25390 25395 102328
26 20210923 0925 25390 25420 25350 25420 120371
27 20210923 0926 25415 25450 25390 25390 49142
28 20210923 0927 25390 25390 25345 25355 74480
29 20210923 0928 25360 25380 25335 25350 68514
30 20210923 0929 25345 25345 25315 25325 64992
31 20210923 0930 25325 25330 25290 25315 120168
32 20210923 0931 25320 25325 25285 25305 60706
33 20210923 0932 25310 25330 25270 25280 66916
34 20210923 0933 25275 25305 25260 25265 94414
35 20210923 0934 25260 25280 25255 25275 44500
36 20210923 0935 25280 25310 25260 25310 40276
37 20210923 0936 25310 25310 25255 25275 71144
38 20210923 0937 25275 25295 25260 25295 48483
39 20210923 0938 25300 25305 25265 25300 48303
40 20210923 0939 25300 25350 25295 25340 102576
41 20210923 0940 25340 25365 25325 25335 71473
42 20210923 0941 25340 25350 25285 25300 82914
43 20210923 0942 25300 25350 25300 25335 41183
44 20210923 0943 25340 25390 25340 25385 53067
45 20210923 0944 25395 25400 25365 25380 58559
46 20210923 0945 25385 25410 25345 25370 46046
47 20210923 0946 25375 25435 25375 25425 128520
48 20210923 0947 25420 25425 25375 25390 62541
49 20210923 0948 25390 25400 25330 25335 65668
50 20210923 0949 25335 25340 25300 25320 53330
51 20210923 0950 25320 25340 25320 25335 25710
52 20210923 0951 25335 25340 25305 25315 24729
53 20210923 0952 25310 25320 25290 25315 67790
54 20210923 0953 25315 25325 25295 25310 29605
55 20210923 0954 25305 25330 25290 25325 12937
56 20210923 0955 25320 25335 25310 25330 20948
57 20210923 0956 25330 25390 25325 25385 51229
58 20210923 0957 25390 25400 25365 25395 35951
59 20210923 0958 25395 25420 25375 25410 68111
60 20210923 0959 25415 25425 25400 25405 74604
61 20210923 1000 25400 25435 25395 25425 37826
62 20210923 1001 25430 25455 25415 25450 101765
63 20210923 1002 25455 25460 25425 25435 27495
64 20210923 1003 25430 25440 25400 25405 35242
65 20210923 1004 25400 25400 25365 25370 50766
66 20210923 1005 25375 25395 25365 25390 30996
67 20210923 1006 25395 25400 25335 25335 50172
68 20210923 1007 25345 25345 25305 25325 42646
69 20210923 1008 25325 25340 25315 25335 28221
70 20210923 1009 25335 25355 25300 25325 25186
71 20210923 1010 25325 25330 25300 25315 38614
72 20210923 1011 25315 25325 25305 25325 20953
73 20210923 1012 25315 25325 25275 25275 105552
74 20210923 1013 25275 25275 25250 25270 86528
75 20210923 1014 25270 25275 25240 25245 133016
76 20210923 1015 25245 25270 25235 25265 88530
77 20210923 1016 25260 25270 25225 25230 127280
78 20210923 1017 25225 25275 25210 25260 133206
79 20210923 1018 25255 25270 25240 25265 25916
80 20210923 1019 25265 25310 25260 25305 80170
81 20210923 1020 25305 25325 25300 25305 99092
82 20210923 1021 25310 25315 25285 25310 47586
83 20210923 1022 25315 25345 25300 25340 69430
84 20210923 1023 25350 25350 25320 25345 37128
85 20210923 1024 25340 25350 25300 25310 49354
86 20210923 1025 25310 25325 25290 25310 20004
87 20210923 1026 25305 25320 25295 25320 18491
88 20210923 1027 25315 25325 25300 25325 29937
89 20210923 1028 25330 25350 25315 25340 13215
90 20210923 1029 25340 25345 25315 25315 20944
91 20210923 1030 25310 25350 25305 25340 21353
92 20210923 1031 25345 25395 25330 25390 80815
93 20210923 1032 25390 25400 25360 25365 33435
94 20210923 1033 25370 25405 25345 25395 60536
95 20210923 1034 25395 25435 25385 25435 79065
96 20210923 1035 25440 25445 25420 25430 50468
97 20210923 1036 25430 25460 25425 25460 70907
98 20210923 1037 25460 25465 25430 25445 41461
99 20210923 1038 25445 25455 25435 25440 32647
100 20210923 1039 25440 25450 25435 25435 14071
101 20210923 1040 25440 25450 25430 25440 28881
102 20210923 1041 25445 25475 25435 25440 84280
103 20210923 1042 25440 25485 25440 25485 35819
104 20210923 1043 25480 25520 25480 25515 60091
105 20210923 1044 25515 25525 25495 25505 34020
106 20210923 1045 25505 25520 25500 25505 19647
107 20210923 1046 25510 25530 25505 25525 38021
108 20210923 1047 25525 25530 25495 25495 24222
109 20210923 1048 25500 25515 25480 25505 58262
110 20210923 1049 25500 25520 25495 25515 31145
111 20210923 1050 25515 25530 25510 25515 32650
112 20210923 1051 25520 25535 25520 25525 55417
113 20210923 1052 25530 25530 25475 25475 44468
114 20210923 1053 25480 25485 25455 25465 18693
115 20210923 1054 25470 25480 25440 25440 49083
116 20210923 1055 25450 25475 25450 25455 12970
117 20210923 1056 25455 25485 25455 25485 15244
118 20210923 1057 25490 25515 25490 25515 39785
119 20210923 1058 25515 25515 25460 25460 18554
120 20210923 1059 25455 25460 25430 25435 55202
121 20210923 1100 25440 25465 25440 25450 19135
122 20210923 1101 25445 25475 25440 25460 29214
123 20210923 1102 25460 25465 25425 25425 32620
124 20210923 1103 25425 25435 25425 25425 14041
125 20210923 1104 25425 25425 25405 25415 26734
126 20210923 1105 25410 25420 25395 25410 17002
127 20210923 1106 25410 25425 25400 25420 34828
128 20210923 1107 25425 25440 25415 25440 33817
129 20210923 1108 25440 25470 25440 25445 37774
130 20210923 1109 25445 25455 25430 25450 11174
131 20210923 1110 25455 25475 25440 25470 32780
132 20210923 1111 25470 25480 25455 25465 27890
133 20210923 1112 25465 25475 25440 25440 21295
134 20210923 1113 25440 25475 25435 25470 25180
135 20210923 1114 25480 25485 25465 25475 18374
136 20210923 1115 25475 25500 25470 25490 33615
137 20210923 1116 25490 25500 25475 25475 30316
138 20210923 1117 25480 25490 25450 25450 26818
139 20210923 1118 25450 25475 25450 25470 11511
140 20210923 1119 25475 25500 25470 25495 13844
141 20210923 1120 25490 25490 25475 25480 12971
142 20210923 1121 25475 25485 25465 25475 7556
143 20210923 1122 25480 25490 25475 25475 9419
144 20210923 1123 25475 25480 25440 25445 10660
145 20210923 1124 25445 25445 25430 25435 38388
146 20210923 1125 25435 25445 25430 25440 5064
147 20210923 1126 25440 25455 25435 25450 15304
148 20210923 1127 25445 25455 25435 25435 5417
149 20210923 1128 25440 25440 25405 25425 43493
150 20210923 1129 25425 25435 25415 25435 5539
151 20210923 1130 25435 25450 25435 25445 27501
152 20210923 1131 25445 25450 25420 25420 36922
153 20210923 1132 25420 25460 25420 25455 26509
154 20210923 1133 25455 25460 25440 25450 4624
155 20210923 1134 25455 25455 25425 25425 10553
156 20210923 1135 25430 25460 25430 25445 6765
157 20210923 1136 25460 25475 25445 25470 9159
158 20210923 1137 25475 25480 25465 25475 16510
159 20210923 1138 25475 25480 25465 25465 9752
160 20210923 1139 25465 25465 25440 25440 7085
161 20210923 1140 25435 25440 25415 25420 23825
162 20210923 1141 25420 25435 25420 25425 12589
163 20210923 1142 25425 25430 25410 25410 19784
164 20210923 1143 25415 25415 25400 25410 35328
165 20210923 1144 25410 25420 25410 25420 7279
166 20210923 1145 25415 25435 25415 25435 5110
167 20210923 1146 25430 25440 25410 25415 8898
168 20210923 1147 25415 25445 25415 25440 5563
169 20210923 1148 25440 25445 25425 25440 7404
170 20210923 1149 25440 25460 25435 25460 67134
171 20210923 1150 25460 25460 25445 25445 5496
172 20210923 1151 25450 25450 25430 25450 5025
173 20210923 1152 25450 25450 25440 25445 2228
174 20210923 1153 25445 25460 25440 25455 11779
175 20210923 1154 25455 25460 25440 25445 3677
176 20210923 1155 25450 25465 25445 25460 2865
177 20210923 1156 25465 25470 25450 25455 4650
178 20210923 1157 25450 25465 25440 25465 13578
179 20210923 1158 25460 25470 25460 25470 8656
180 20210923 1159 25470 25480 25465 25470 7451
181 20210923 1200 25470 25475 25460 25460 7916
182 20210923 1201 25465 25465 25445 25450 5080
183 20210923 1202 25445 25450 25440 25440 7117
184 20210923 1203 25435 25440 25415 25420 31453
185 20210923 1204 25410 25435 25410 25430 7305
186 20210923 1205 25430 25445 25430 25445 4491
187 20210923 1206 25450 25455 25440 25450 19813
188 20210923 1207 25455 25465 25450 25450 16687
189 20210923 1208 25445 25455 25435 25435 10570
190 20210923 1209 25435 25435 25415 25420 22287
191 20210923 1210 25420 25435 25420 25435 5723
192 20210923 1211 25430 25430 25415 25430 4775
193 20210923 1212 25430 25440 25425 25440 4202
194 20210923 1213 25440 25445 25435 25445 9949
195 20210923 1214 25440 25455 25440 25445 6382
196 20210923 1215 25450 25460 25450 25460 5740
197 20210923 1216 25455 25475 25450 25470 14394
198 20210923 1217 25470 25500 25470 25500 30166
199 20210923 1218 25495 25520 25485 25515 49252
200 20210923 1219 25515 25515 25500 25500 16284
201 20210923 1220 25500 25505 25495 25500 24349
202 20210923 1221 25500 25530 25495 25525 28597
203 20210923 1222 25530 25540 25520 25540 64901
204 20210923 1223 25535 25550 25530 25545 67998
205 20210923 1224 25550 25565 25530 25560 61653
206 20210923 1225 25560 25565 25550 25555 11206
207 20210923 1226 25560 25565 25545 25565 38328
208 20210923 1227 25565 25575 25540 25545 134107
209 20210923 1228 25545 25560 25545 25555 3848
210 20210923 1229 25555 25560 25545 25550 11126
211 20210923 1230 25555 25555 25540 25550 5395
212 20210923 1231 25550 25560 25535 25550 3178
213 20210923 1232 25550 25550 25535 25540 13619
214 20210923 1233 25540 25545 25525 25535 11233
215 20210923 1234 25530 25540 25510 25525 9633
216 20210923 1235 25520 25520 25500 25505 8136
217 20210923 1236 25510 25520 25495 25510 31467
218 20210923 1237 25510 25515 25500 25515 19925
219 20210923 1238 25515 25525 25510 25520 7387
220 20210923 1239 25525 25525 25500 25505 12705
221 20210923 1240 25500 25515 25500 25510 3808
222 20210923 1241 25515 25530 25510 25525 5853
223 20210923 1242 25520 25540 25515 25540 14714
224 20210923 1243 25540 25540 25530 25530 11993
225 20210923 1244 25535 25540 25525 25540 7815
226 20210923 1245 25540 25545 25530 25530 9120
227 20210923 1246 25540 25540 25525 25535 2719
228 20210923 1247 25535 25550 25530 25550 6937
229 20210923 1248 25550 25560 25545 25555 35847
230 20210923 1249 25560 25560 25545 25545 6732
231 20210923 1250 25545 25580 25545 25570 38973
232 20210923 1251 25575 25575 25555 25565 33162
233 20210923 1252 25560 25565 25545 25550 21057
234 20210923 1253 25550 25550 25540 25550 10148
235 20210923 1254 25550 25565 25545 25560 7965
236 20210923 1255 25555 25570 25555 25570 10101
237 20210923 1256 25570 25600 25565 25595 45201
238 20210923 1257 25600 25600 25570 25570 16720
239 20210923 1258 25575 25590 25570 25590 12847
240 20210923 1259 25585 25590 25570 25570 17043
241 20210923 1300 25575 25575 25560 25565 16274
242 20210923 1301 25565 25575 25560 25570 10337
243 20210923 1302 25570 25575 25560 25570 8232
244 20210923 1303 25570 25570 25550 25555 5109
245 20210923 1304 25555 25575 25555 25560 4161
246 20210923 1305 25560 25560 25555 25560 2795
247 20210923 1306 25560 25560 25550 25560 9798
248 20210923 1307 25560 25570 25560 25570 10483
249 20210923 1308 25570 25590 25570 25580 22703
250 20210923 1309 25580 25600 25580 25600 15075
251 20210923 1310 25600 25600 25585 25590 8535
252 20210923 1311 25590 25590 25575 25585 7314
253 20210923 1312 25585 25590 25575 25580 8584
254 20210923 1313 25585 25595 25585 25585 15895
255 20210923 1314 25585 25600 25585 25595 58542
256 20210923 1315 25595 25600 25585 25590 5185
257 20210923 1316 25585 25585 25570 25570 16244
258 20210923 1317 25570 25570 25555 25570 23863
259 20210923 1318 25570 25580 25570 25575 31590
260 20210923 1319 25570 25575 25560 25565 20162
261 20210923 1320 25570 25575 25565 25575 16235
262 20210923 1321 25580 25580 25565 25565 4143
263 20210923 1322 25570 25580 25570 25575 7165
264 20210923 1323 25570 25570 25555 25560 4043
265 20210923 1324 25560 25570 25555 25555 6868
266 20210923 1325 25555 25560 25545 25560 18778
267 20210923 1326 25560 25570 25560 25560 4650
268 20210923 1327 25565 25580 25560 25575 6299
269 20210923 1328 25575 25585 25575 25575 17641
270 20210923 1329 25570 25570 25555 25555 5773
271 20210923 1330 25555 25565 25550 25560 4103
272 20210923 1331 25565 25580 25565 25575 3313
273 20210923 1332 25575 25575 25555 25555 4703
274 20210923 1333 25560 25560 25540 25540 21504
275 20210923 1334 25545 25550 25505 25505 56242
276 20210923 1335 25505 25515 25495 25515 26491
277 20210923 1336 25510 25510 25495 25500 7065
278 20210923 1337 25505 25520 25495 25515 10692
279 20210923 1338 25520 25520 25500 25500 8499
280 20210923 1339 25500 25505 25490 25490 14075
281 20210923 1340 25485 25500 25485 25495 32753
282 20210923 1341 25495 25500 25495 25495 7756
283 20210923 1342 25490 25495 25455 25460 22464
284 20210923 1343 25465 25480 25460 25470 17367
285 20210923 1344 25465 25470 25455 25465 11988
286 20210923 1345 25465 25485 25460 25480 34904
287 20210923 1346 25485 25495 25480 25495 6990
288 20210923 1347 25490 25495 25470 25480 12449
289 20210923 1348 25480 25505 25475 25495 26680
290 20210923 1349 25495 25520 25495 25510 14605
291 20210923 1350 25510 25515 25500 25510 18114
292 20210923 1351 25510 25520 25505 25515 9062
293 20210923 1352 25515 25520 25505 25505 13499
294 20210923 1353 25500 25510 25500 25510 2397
295 20210923 1354 25510 25515 25500 25515 2553
296 20210923 1355 25520 25535 25520 25535 9872
297 20210923 1356 25535 25535 25510 25520 8004
298 20210923 1357 25515 25530 25515 25530 11552
299 20210923 1358 25530 25550 25530 25550 13406
300 20210923 1359 25550 25580 25545 25575 26853
301 20210923 1400 25575 25575 25565 25570 20651
302 20210923 1401 25570 25575 25555 25560 9024
303 20210923 1402 25555 25565 25550 25560 5074
304 20210923 1403 25560 25610 25560 25610 102751
305 20210923 1404 25610 25640 25605 25620 60469
306 20210923 1405 25620 25635 25615 25625 27377
307 20210923 1406 25625 25640 25615 25630 43792
308 20210923 1407 25635 25645 25625 25640 27892
309 20210923 1408 25640 25655 25635 25640 39045
310 20210923 1409 25645 25645 25630 25630 12135
311 20210923 1410 25635 25640 25630 25630 10834
312 20210923 1411 25635 25650 25625 25630 21632
313 20210923 1412 25630 25630 25610 25615 17730
314 20210923 1413 25615 25630 25615 25620 17161
315 20210923 1414 25620 25640 25620 25620 17547
316 20210923 1415 25620 25625 25595 25600 20870
317 20210923 1416 25595 25600 25585 25595 29728
318 20210923 1417 25595 25620 25590 25620 7771
319 20210923 1418 25615 25620 25600 25610 7452
320 20210923 1419 25605 25615 25605 25605 13828
321 20210923 1420 25600 25610 25595 25595 10288
322 20210923 1421 25595 25595 25565 25575 26985
323 20210923 1422 25575 25580 25555 25565 21335
324 20210923 1423 25575 25575 25550 25560 13645
325 20210923 1424 25555 25570 25555 25555 16596
326 20210923 1425 25555 25560 25545 25555 20938
327 20210923 1426 25555 25575 25550 25560 7783
328 20210923 1427 25560 25575 25560 25575 10514
329 20210923 1428 25570 25570 25540 25545 26546
330 20210923 1429 25540 25545 25525 25530 31608
331 20210923 1430 25530 25560 25530 25550 18403
332 20210923 1431 25545 25560 25545 25555 8701
333 20210923 1432 25555 25555 25530 25540 13965
334 20210923 1433 25535 25535 25525 25530 17755
335 20210923 1434 25530 25560 25525 25555 16069
336 20210923 1435 25550 25560 25535 25535 9192
337 20210923 1436 25535 25535 25525 25525 4894
338 20210923 1437 25525 25540 25520 25535 7206
339 20210923 1438 25535 25545 25530 25530 3380
340 20210923 1439 25525 25540 25525 25540 3066
341 20210923 1440 25540 25550 25535 25550 11008
342 20210923 1441 25545 25565 25545 25555 15427
343 20210923 1442 25555 25565 25555 25565 18561
344 20210923 1443 25560 25560 25540 25550 16209
345 20210923 1444 25550 25555 25540 25550 7549
346 20210923 1445 25550 25550 25545 25550 1267
347 20210923 1446 25555 25585 25555 25570 32703
348 20210923 1447 25575 25585 25570 25575 49106
349 20210923 1448 25575 25605 25575 25600 46494
350 20210923 1449 25600 25615 25590 25605 61043
351 20210923 1450 25600 25605 25575 25575 13568
352 20210923 1451 25575 25580 25570 25570 9437
353 20210923 1452 25575 25580 25560 25580 10421
354 20210923 1453 25580 25580 25560 25565 16426
355 20210923 1454 25565 25575 25565 25565 6131
356 20210923 1455 25560 25570 25555 25555 25878
357 20210923 1456 25555 25560 25540 25545 22367
358 20210923 1457 25545 25555 25540 25555 6446
359 20210923 1458 25555 25565 25555 25565 15808
360 20210923 1459 25565 25565 25555 25555 3039
361 20210923 1500 25550 25565 25545 25565 4539
362 20210923 1501 25570 25575 25550 25570 18568
363 20210923 1502 25575 25575 25565 25570 6982
364 20210923 1503 25575 25585 25570 25580 24158
365 20210923 1504 25580 25580 25555 25565 12195
366 20210923 1505 25560 25570 25540 25550 6402
367 20210923 1506 25550 25550 25505 25515 50811
368 20210923 1507 25505 25520 25505 25520 17500
369 20210923 1508 25515 25535 25515 25520 8112
370 20210923 1509 25520 25530 25510 25520 7391
371 20210923 1510 25520 25525 25515 25520 5277
372 20210923 1511 25520 25535 25520 25530 13683
373 20210923 1512 25530 25530 25520 25520 9136
374 20210923 1513 25525 25525 25505 25510 23635
375 20210923 1514 25510 25520 25495 25520 38147
376 20210923 1515 25515 25515 25490 25495 31183
377 20210923 1516 25490 25510 25490 25495 20244
378 20210923 1517 25495 25510 25490 25505 15882
379 20210923 1518 25505 25520 25500 25515 16736
380 20210923 1519 25520 25520 25510 25515 11519
381 20210923 1520 25510 25525 25510 25520 27336
382 20210923 1530 25515 25515 25515 25515 129493

382
hts/data/122630_20210924.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210924,0901,25685,25710,25635,25660,362930
20210924,0902,25665,25700,25635,25660,223209
20210924,0903,25650,25655,25605,25620,110371
20210924,0904,25615,25615,25580,25595,133981
20210924,0905,25590,25625,25585,25610,145264
20210924,0906,25615,25650,25605,25625,148965
20210924,0907,25620,25665,25605,25635,76031
20210924,0908,25635,25660,25635,25645,39259
20210924,0909,25640,25645,25590,25590,80283
20210924,0910,25585,25595,25565,25595,81863
20210924,0911,25600,25625,25585,25620,61174
20210924,0912,25610,25650,25595,25630,72652
20210924,0913,25630,25680,25630,25670,172959
20210924,0914,25670,25700,25640,25700,130673
20210924,0915,25700,25720,25675,25700,124005
20210924,0916,25700,25720,25675,25675,70211
20210924,0917,25680,25685,25640,25655,57505
20210924,0918,25660,25660,25640,25645,39610
20210924,0919,25640,25660,25610,25655,93342
20210924,0920,25655,25660,25630,25660,45115
20210924,0921,25650,25715,25645,25710,112606
20210924,0922,25715,25770,25715,25755,191654
20210924,0923,25755,25775,25740,25760,114784
20210924,0924,25765,25805,25760,25800,125293
20210924,0925,25800,25815,25790,25800,175034
20210924,0926,25800,25840,25800,25830,161548
20210924,0927,25835,25850,25825,25840,106047
20210924,0928,25840,25840,25800,25810,57258
20210924,0929,25805,25825,25780,25790,76032
20210924,0930,25795,25810,25785,25785,23692
20210924,0931,25790,25835,25785,25815,39517
20210924,0932,25820,25825,25790,25790,39039
20210924,0933,25795,25800,25740,25740,70876
20210924,0934,25740,25745,25700,25730,56866
20210924,0935,25725,25730,25705,25720,76234
20210924,0936,25720,25745,25715,25725,22086
20210924,0937,25730,25755,25685,25710,114202
20210924,0938,25705,25735,25700,25725,42579
20210924,0939,25725,25740,25710,25710,47463
20210924,0940,25710,25720,25695,25710,56646
20210924,0941,25715,25740,25710,25715,32976
20210924,0942,25710,25710,25680,25685,63045
20210924,0943,25685,25730,25685,25725,37780
20210924,0944,25725,25745,25710,25735,31687
20210924,0945,25740,25760,25735,25745,25277
20210924,0946,25745,25765,25720,25725,56775
20210924,0947,25725,25730,25700,25700,56166
20210924,0948,25695,25710,25685,25705,25612
20210924,0949,25705,25715,25680,25710,35548
20210924,0950,25710,25730,25705,25720,35266
20210924,0951,25715,25745,25715,25725,35542
20210924,0952,25725,25725,25690,25700,51389
20210924,0953,25695,25725,25690,25720,42545
20210924,0954,25715,25715,25685,25690,29876
20210924,0955,25690,25690,25630,25635,142607
20210924,0956,25635,25675,25635,25665,19841
20210924,0957,25670,25675,25660,25665,31679
20210924,0958,25665,25670,25645,25665,23859
20210924,0959,25670,25680,25665,25675,23381
20210924,1000,25680,25695,25660,25665,20065
20210924,1001,25660,25700,25650,25695,27296
20210924,1002,25700,25705,25665,25670,42484
20210924,1003,25670,25680,25645,25650,69981
20210924,1004,25645,25670,25640,25665,26946
20210924,1005,25665,25670,25650,25665,16888
20210924,1006,25670,25685,25665,25680,14958
20210924,1007,25675,25700,25665,25695,39211
20210924,1008,25690,25725,25685,25710,51186
20210924,1009,25710,25715,25690,25700,26652
20210924,1010,25700,25700,25660,25670,25780
20210924,1011,25660,25700,25655,25675,12702
20210924,1012,25685,25710,25675,25705,34184
20210924,1013,25705,25710,25680,25680,12847
20210924,1014,25685,25710,25685,25710,13028
20210924,1015,25705,25740,25700,25730,42013
20210924,1016,25735,25745,25715,25720,28727
20210924,1017,25720,25725,25705,25720,14276
20210924,1018,25725,25745,25725,25740,55319
20210924,1019,25740,25765,25735,25745,53028
20210924,1020,25745,25760,25740,25745,26513
20210924,1021,25745,25755,25725,25735,24026
20210924,1022,25735,25750,25725,25735,9208
20210924,1023,25735,25740,25725,25740,17634
20210924,1024,25745,25745,25720,25730,12075
20210924,1025,25735,25735,25710,25720,21221
20210924,1026,25720,25765,25720,25755,65126
20210924,1027,25750,25755,25720,25720,17221
20210924,1028,25715,25725,25710,25720,11289
20210924,1029,25725,25740,25725,25740,11923
20210924,1030,25740,25775,25740,25765,86462
20210924,1031,25770,25775,25750,25765,19533
20210924,1032,25770,25805,25770,25795,106127
20210924,1033,25795,25800,25770,25790,24588
20210924,1034,25785,25795,25745,25745,58072
20210924,1035,25745,25755,25740,25745,32419
20210924,1036,25740,25750,25720,25730,36399
20210924,1037,25725,25740,25715,25725,13943
20210924,1038,25725,25745,25720,25740,47048
20210924,1039,25745,25755,25730,25745,33510
20210924,1040,25745,25750,25715,25715,36362
20210924,1041,25715,25720,25705,25715,16885
20210924,1042,25715,25715,25675,25680,57813
20210924,1043,25680,25690,25680,25685,14379
20210924,1044,25680,25700,25680,25695,33760
20210924,1045,25700,25705,25690,25705,9495
20210924,1046,25705,25705,25675,25675,21129
20210924,1047,25680,25685,25660,25665,43856
20210924,1048,25665,25680,25665,25675,23190
20210924,1049,25675,25680,25665,25665,7823
20210924,1050,25665,25675,25650,25650,52359
20210924,1051,25650,25670,25645,25670,19145
20210924,1052,25665,25680,25660,25660,24762
20210924,1053,25655,25655,25630,25635,62991
20210924,1054,25635,25640,25620,25630,23806
20210924,1055,25630,25650,25615,25645,48466
20210924,1056,25645,25645,25610,25620,43022
20210924,1057,25615,25625,25580,25590,88010
20210924,1058,25585,25585,25550,25555,93166
20210924,1059,25555,25560,25525,25530,92035
20210924,1100,25530,25545,25505,25510,157473
20210924,1101,25515,25555,25500,25545,323799
20210924,1102,25545,25555,25520,25540,47420
20210924,1103,25540,25540,25520,25525,31530
20210924,1104,25525,25530,25500,25505,57607
20210924,1105,25515,25525,25495,25525,88826
20210924,1106,25515,25555,25515,25555,79431
20210924,1107,25555,25560,25535,25545,58123
20210924,1108,25550,25550,25515,25520,35066
20210924,1109,25515,25530,25505,25510,59818
20210924,1110,25515,25555,25515,25555,40983
20210924,1111,25555,25555,25525,25525,19106
20210924,1112,25525,25540,25520,25520,23797
20210924,1113,25530,25545,25520,25520,26855
20210924,1114,25525,25525,25485,25510,96285
20210924,1115,25505,25520,25505,25515,8953
20210924,1116,25515,25515,25455,25460,101812
20210924,1117,25465,25465,25440,25445,93202
20210924,1118,25445,25465,25440,25460,75126
20210924,1119,25460,25460,25450,25455,37690
20210924,1120,25455,25485,25445,25485,53963
20210924,1121,25485,25490,25465,25465,18345
20210924,1122,25470,25510,25470,25505,46932
20210924,1123,25505,25520,25500,25505,45267
20210924,1124,25500,25520,25490,25515,40429
20210924,1125,25510,25530,25505,25530,36019
20210924,1126,25525,25555,25525,25545,91296
20210924,1127,25540,25545,25530,25540,27784
20210924,1128,25540,25550,25535,25535,44561
20210924,1129,25535,25550,25525,25540,29743
20210924,1130,25545,25565,25540,25545,30309
20210924,1131,25545,25580,25545,25580,28224
20210924,1132,25575,25575,25545,25545,10859
20210924,1133,25550,25550,25545,25545,35389
20210924,1134,25545,25580,25545,25580,18418
20210924,1135,25575,25590,25560,25565,44817
20210924,1136,25565,25565,25535,25535,21458
20210924,1137,25540,25540,25530,25530,20988
20210924,1138,25530,25535,25515,25515,13316
20210924,1139,25510,25515,25505,25510,17886
20210924,1140,25510,25540,25510,25535,6638
20210924,1141,25535,25560,25530,25550,20276
20210924,1142,25550,25570,25550,25570,29324
20210924,1143,25575,25575,25545,25550,9412
20210924,1144,25550,25570,25545,25570,8341
20210924,1145,25570,25595,25570,25585,62183
20210924,1146,25585,25595,25575,25585,23496
20210924,1147,25585,25585,25570,25575,6597
20210924,1148,25575,25575,25560,25575,17174
20210924,1149,25570,25585,25565,25585,12493
20210924,1150,25585,25595,25580,25580,27790
20210924,1151,25585,25595,25580,25580,17854
20210924,1152,25585,25595,25570,25570,18821
20210924,1153,25570,25580,25560,25565,15187
20210924,1154,25565,25565,25555,25560,15597
20210924,1155,25555,25575,25555,25570,3933
20210924,1156,25570,25580,25555,25580,7244
20210924,1157,25575,25580,25570,25575,1806
20210924,1158,25570,25580,25560,25580,4766
20210924,1159,25580,25585,25550,25555,20078
20210924,1200,25555,25570,25555,25570,12848
20210924,1201,25560,25570,25555,25565,6251
20210924,1202,25565,25565,25525,25525,32039
20210924,1203,25530,25560,25530,25560,27819
20210924,1204,25555,25560,25550,25555,18391
20210924,1205,25555,25570,25550,25555,8094
20210924,1206,25560,25560,25540,25550,78726
20210924,1207,25555,25560,25525,25535,13266
20210924,1208,25530,25540,25525,25530,7675
20210924,1209,25525,25530,25520,25520,11295
20210924,1210,25525,25530,25515,25520,41568
20210924,1211,25520,25540,25515,25535,31888
20210924,1212,25535,25535,25510,25520,21365
20210924,1213,25520,25525,25505,25520,28629
20210924,1214,25520,25530,25515,25520,13763
20210924,1215,25520,25520,25480,25500,57586
20210924,1216,25500,25520,25495,25515,15602
20210924,1217,25515,25515,25475,25485,53093
20210924,1218,25485,25495,25480,25490,39221
20210924,1219,25485,25500,25480,25495,21034
20210924,1220,25500,25510,25490,25505,4525
20210924,1221,25505,25520,25495,25520,27522
20210924,1222,25520,25530,25510,25530,11336
20210924,1223,25530,25530,25505,25515,18382
20210924,1224,25510,25550,25510,25535,40854
20210924,1225,25535,25560,25530,25555,39411
20210924,1226,25555,25560,25535,25540,26171
20210924,1227,25540,25545,25540,25545,2664
20210924,1228,25545,25545,25515,25525,19246
20210924,1229,25525,25530,25515,25530,1535
20210924,1230,25530,25535,25515,25520,2644
20210924,1231,25520,25540,25515,25520,7077
20210924,1232,25525,25525,25505,25525,7446
20210924,1233,25515,25525,25515,25515,3394
20210924,1234,25515,25535,25515,25535,4879
20210924,1235,25535,25540,25525,25530,8001
20210924,1236,25535,25540,25530,25540,11827
20210924,1237,25540,25545,25520,25525,16415
20210924,1238,25525,25525,25510,25515,9900
20210924,1239,25515,25515,25495,25500,42775
20210924,1240,25505,25515,25500,25515,2428
20210924,1241,25515,25515,25505,25505,16592
20210924,1242,25505,25510,25485,25490,13171
20210924,1243,25495,25505,25495,25500,1742
20210924,1244,25500,25500,25495,25495,6262
20210924,1245,25495,25495,25480,25485,54819
20210924,1246,25485,25495,25475,25490,20306
20210924,1247,25495,25495,25480,25485,9400
20210924,1248,25490,25510,25490,25505,7570
20210924,1249,25505,25510,25500,25500,31014
20210924,1250,25500,25510,25495,25510,12587
20210924,1251,25505,25505,25495,25505,1693
20210924,1252,25510,25510,25495,25500,10479
20210924,1253,25500,25505,25495,25495,3977
20210924,1254,25500,25510,25495,25500,7981
20210924,1255,25500,25500,25490,25500,10192
20210924,1256,25500,25510,25495,25505,4232
20210924,1257,25510,25510,25495,25500,10591
20210924,1258,25500,25505,25490,25505,16486
20210924,1259,25510,25515,25510,25510,11553
20210924,1300,25505,25505,25500,25500,4633
20210924,1301,25495,25510,25485,25495,18384
20210924,1302,25495,25495,25485,25490,21985
20210924,1303,25490,25495,25465,25475,64361
20210924,1304,25475,25480,25465,25470,12110
20210924,1305,25470,25475,25460,25475,7893
20210924,1306,25470,25495,25470,25490,16938
20210924,1307,25490,25505,25490,25505,30528
20210924,1308,25505,25510,25495,25495,9959
20210924,1309,25495,25515,25495,25505,51682
20210924,1310,25505,25510,25500,25505,21569
20210924,1311,25505,25510,25490,25495,3346
20210924,1312,25495,25500,25490,25495,4401
20210924,1313,25495,25500,25490,25500,12545
20210924,1314,25500,25505,25475,25475,11989
20210924,1315,25475,25475,25440,25445,71544
20210924,1316,25445,25475,25445,25470,52551
20210924,1317,25470,25480,25465,25480,20156
20210924,1318,25480,25485,25475,25480,6830
20210924,1319,25480,25490,25480,25480,4690
20210924,1320,25480,25500,25480,25495,28415
20210924,1321,25500,25505,25490,25490,5641
20210924,1322,25490,25495,25480,25490,6471
20210924,1323,25490,25490,25475,25480,8343
20210924,1324,25480,25490,25480,25485,5104
20210924,1325,25495,25495,25485,25485,990
20210924,1326,25480,25480,25470,25480,9643
20210924,1327,25485,25490,25470,25475,94435
20210924,1328,25475,25475,25460,25465,30809
20210924,1329,25460,25475,25460,25470,26595
20210924,1330,25465,25475,25465,25465,29760
20210924,1331,25465,25475,25460,25475,18167
20210924,1332,25475,25475,25470,25470,18235
20210924,1333,25470,25470,25440,25445,36870
20210924,1334,25440,25465,25440,25460,21435
20210924,1335,25455,25465,25450,25465,15794
20210924,1336,25460,25460,25435,25435,28386
20210924,1337,25430,25430,25410,25430,80902
20210924,1338,25430,25445,25425,25435,40566
20210924,1339,25440,25445,25430,25440,11832
20210924,1340,25445,25460,25445,25460,36022
20210924,1341,25455,25465,25455,25465,35037
20210924,1342,25470,25470,25445,25455,15480
20210924,1343,25455,25480,25455,25475,26463
20210924,1344,25475,25475,25465,25470,7630
20210924,1345,25470,25470,25450,25455,12184
20210924,1346,25455,25470,25450,25470,15831
20210924,1347,25465,25475,25455,25460,12391
20210924,1348,25460,25465,25455,25455,13422
20210924,1349,25455,25470,25450,25470,17698
20210924,1350,25460,25465,25450,25450,16373
20210924,1351,25450,25460,25445,25460,15497
20210924,1352,25460,25485,25460,25480,48061
20210924,1353,25480,25495,25480,25495,17918
20210924,1354,25495,25500,25475,25480,42865
20210924,1355,25480,25485,25470,25480,20160
20210924,1356,25480,25500,25475,25490,35078
20210924,1357,25490,25510,25490,25505,45679
20210924,1358,25510,25510,25490,25495,35573
20210924,1359,25495,25495,25485,25495,25787
20210924,1400,25495,25505,25490,25505,31157
20210924,1401,25505,25510,25490,25490,24148
20210924,1402,25490,25490,25475,25480,19753
20210924,1403,25475,25500,25475,25500,36662
20210924,1404,25500,25510,25485,25490,41645
20210924,1405,25485,25500,25480,25500,29942
20210924,1406,25500,25515,25495,25500,55704
20210924,1407,25500,25500,25485,25490,10919
20210924,1408,25490,25495,25480,25490,25832
20210924,1409,25490,25495,25480,25485,17020
20210924,1410,25480,25490,25480,25480,15724
20210924,1411,25480,25480,25445,25460,61123
20210924,1412,25455,25470,25445,25445,19695
20210924,1413,25450,25455,25440,25445,38612
20210924,1414,25455,25465,25445,25460,16617
20210924,1415,25460,25470,25455,25470,37360
20210924,1416,25465,25465,25440,25455,17816
20210924,1417,25450,25450,25440,25450,16406
20210924,1418,25445,25450,25435,25440,17238
20210924,1419,25435,25440,25425,25425,51207
20210924,1420,25425,25455,25425,25445,39290
20210924,1421,25440,25460,25435,25460,20723
20210924,1422,25455,25465,25450,25455,38099
20210924,1423,25450,25450,25440,25450,20222
20210924,1424,25445,25450,25435,25440,41731
20210924,1425,25445,25445,25425,25440,263539
20210924,1426,25435,25450,25430,25445,66547
20210924,1427,25440,25450,25440,25445,29427
20210924,1428,25440,25440,25425,25425,18549
20210924,1429,25430,25445,25425,25445,23149
20210924,1430,25440,25460,25435,25460,17815
20210924,1431,25455,25480,25450,25470,53946
20210924,1432,25470,25485,25465,25475,23584
20210924,1433,25470,25485,25470,25485,44577
20210924,1434,25485,25500,25485,25500,70202
20210924,1435,25490,25505,25485,25495,35396
20210924,1436,25495,25505,25490,25495,39481
20210924,1437,25495,25495,25480,25485,29953
20210924,1438,25485,25490,25470,25480,20696
20210924,1439,25475,25490,25475,25490,33405
20210924,1440,25490,25505,25490,25500,31972
20210924,1441,25500,25515,25495,25510,48226
20210924,1442,25505,25515,25505,25510,18733
20210924,1443,25505,25510,25500,25505,38277
20210924,1444,25510,25515,25505,25505,35954
20210924,1445,25505,25505,25490,25490,27782
20210924,1446,25490,25495,25480,25495,17909
20210924,1447,25495,25500,25490,25490,17755
20210924,1448,25490,25495,25485,25490,10845
20210924,1449,25485,25500,25485,25490,24782
20210924,1450,25490,25505,25485,25485,26770
20210924,1451,25490,25495,25480,25495,22713
20210924,1452,25490,25495,25480,25480,26052
20210924,1453,25480,25480,25465,25480,26813
20210924,1454,25475,25495,25470,25495,28856
20210924,1455,25495,25505,25490,25505,167767
20210924,1456,25505,25525,25500,25515,74266
20210924,1457,25515,25520,25500,25505,14283
20210924,1458,25505,25510,25490,25495,22418
20210924,1459,25490,25490,25480,25485,42685
20210924,1500,25490,25495,25485,25485,13331
20210924,1501,25480,25510,25480,25505,104988
20210924,1502,25505,25515,25500,25510,13211
20210924,1503,25510,25515,25505,25505,8776
20210924,1504,25505,25505,25490,25500,4314
20210924,1505,25505,25510,25495,25505,3498
20210924,1506,25510,25520,25505,25510,18440
20210924,1507,25510,25535,25510,25535,155876
20210924,1508,25530,25530,25520,25520,8303
20210924,1509,25520,25525,25510,25515,20162
20210924,1510,25515,25515,25505,25510,8609
20210924,1511,25510,25510,25500,25500,11010
20210924,1512,25505,25510,25505,25510,2486
20210924,1513,25510,25515,25505,25515,7982
20210924,1514,25515,25520,25510,25510,7063
20210924,1515,25510,25515,25505,25510,2501
20210924,1516,25510,25515,25505,25505,23463
20210924,1517,25510,25510,25495,25510,12174
20210924,1518,25500,25505,25490,25495,35666
20210924,1519,25495,25500,25495,25495,8251
20210924,1520,25490,25500,25490,25495,94043
20210924,1530,25490,25490,25490,25490,131098
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210924 0901 25685 25710 25635 25660 362930
3 20210924 0902 25665 25700 25635 25660 223209
4 20210924 0903 25650 25655 25605 25620 110371
5 20210924 0904 25615 25615 25580 25595 133981
6 20210924 0905 25590 25625 25585 25610 145264
7 20210924 0906 25615 25650 25605 25625 148965
8 20210924 0907 25620 25665 25605 25635 76031
9 20210924 0908 25635 25660 25635 25645 39259
10 20210924 0909 25640 25645 25590 25590 80283
11 20210924 0910 25585 25595 25565 25595 81863
12 20210924 0911 25600 25625 25585 25620 61174
13 20210924 0912 25610 25650 25595 25630 72652
14 20210924 0913 25630 25680 25630 25670 172959
15 20210924 0914 25670 25700 25640 25700 130673
16 20210924 0915 25700 25720 25675 25700 124005
17 20210924 0916 25700 25720 25675 25675 70211
18 20210924 0917 25680 25685 25640 25655 57505
19 20210924 0918 25660 25660 25640 25645 39610
20 20210924 0919 25640 25660 25610 25655 93342
21 20210924 0920 25655 25660 25630 25660 45115
22 20210924 0921 25650 25715 25645 25710 112606
23 20210924 0922 25715 25770 25715 25755 191654
24 20210924 0923 25755 25775 25740 25760 114784
25 20210924 0924 25765 25805 25760 25800 125293
26 20210924 0925 25800 25815 25790 25800 175034
27 20210924 0926 25800 25840 25800 25830 161548
28 20210924 0927 25835 25850 25825 25840 106047
29 20210924 0928 25840 25840 25800 25810 57258
30 20210924 0929 25805 25825 25780 25790 76032
31 20210924 0930 25795 25810 25785 25785 23692
32 20210924 0931 25790 25835 25785 25815 39517
33 20210924 0932 25820 25825 25790 25790 39039
34 20210924 0933 25795 25800 25740 25740 70876
35 20210924 0934 25740 25745 25700 25730 56866
36 20210924 0935 25725 25730 25705 25720 76234
37 20210924 0936 25720 25745 25715 25725 22086
38 20210924 0937 25730 25755 25685 25710 114202
39 20210924 0938 25705 25735 25700 25725 42579
40 20210924 0939 25725 25740 25710 25710 47463
41 20210924 0940 25710 25720 25695 25710 56646
42 20210924 0941 25715 25740 25710 25715 32976
43 20210924 0942 25710 25710 25680 25685 63045
44 20210924 0943 25685 25730 25685 25725 37780
45 20210924 0944 25725 25745 25710 25735 31687
46 20210924 0945 25740 25760 25735 25745 25277
47 20210924 0946 25745 25765 25720 25725 56775
48 20210924 0947 25725 25730 25700 25700 56166
49 20210924 0948 25695 25710 25685 25705 25612
50 20210924 0949 25705 25715 25680 25710 35548
51 20210924 0950 25710 25730 25705 25720 35266
52 20210924 0951 25715 25745 25715 25725 35542
53 20210924 0952 25725 25725 25690 25700 51389
54 20210924 0953 25695 25725 25690 25720 42545
55 20210924 0954 25715 25715 25685 25690 29876
56 20210924 0955 25690 25690 25630 25635 142607
57 20210924 0956 25635 25675 25635 25665 19841
58 20210924 0957 25670 25675 25660 25665 31679
59 20210924 0958 25665 25670 25645 25665 23859
60 20210924 0959 25670 25680 25665 25675 23381
61 20210924 1000 25680 25695 25660 25665 20065
62 20210924 1001 25660 25700 25650 25695 27296
63 20210924 1002 25700 25705 25665 25670 42484
64 20210924 1003 25670 25680 25645 25650 69981
65 20210924 1004 25645 25670 25640 25665 26946
66 20210924 1005 25665 25670 25650 25665 16888
67 20210924 1006 25670 25685 25665 25680 14958
68 20210924 1007 25675 25700 25665 25695 39211
69 20210924 1008 25690 25725 25685 25710 51186
70 20210924 1009 25710 25715 25690 25700 26652
71 20210924 1010 25700 25700 25660 25670 25780
72 20210924 1011 25660 25700 25655 25675 12702
73 20210924 1012 25685 25710 25675 25705 34184
74 20210924 1013 25705 25710 25680 25680 12847
75 20210924 1014 25685 25710 25685 25710 13028
76 20210924 1015 25705 25740 25700 25730 42013
77 20210924 1016 25735 25745 25715 25720 28727
78 20210924 1017 25720 25725 25705 25720 14276
79 20210924 1018 25725 25745 25725 25740 55319
80 20210924 1019 25740 25765 25735 25745 53028
81 20210924 1020 25745 25760 25740 25745 26513
82 20210924 1021 25745 25755 25725 25735 24026
83 20210924 1022 25735 25750 25725 25735 9208
84 20210924 1023 25735 25740 25725 25740 17634
85 20210924 1024 25745 25745 25720 25730 12075
86 20210924 1025 25735 25735 25710 25720 21221
87 20210924 1026 25720 25765 25720 25755 65126
88 20210924 1027 25750 25755 25720 25720 17221
89 20210924 1028 25715 25725 25710 25720 11289
90 20210924 1029 25725 25740 25725 25740 11923
91 20210924 1030 25740 25775 25740 25765 86462
92 20210924 1031 25770 25775 25750 25765 19533
93 20210924 1032 25770 25805 25770 25795 106127
94 20210924 1033 25795 25800 25770 25790 24588
95 20210924 1034 25785 25795 25745 25745 58072
96 20210924 1035 25745 25755 25740 25745 32419
97 20210924 1036 25740 25750 25720 25730 36399
98 20210924 1037 25725 25740 25715 25725 13943
99 20210924 1038 25725 25745 25720 25740 47048
100 20210924 1039 25745 25755 25730 25745 33510
101 20210924 1040 25745 25750 25715 25715 36362
102 20210924 1041 25715 25720 25705 25715 16885
103 20210924 1042 25715 25715 25675 25680 57813
104 20210924 1043 25680 25690 25680 25685 14379
105 20210924 1044 25680 25700 25680 25695 33760
106 20210924 1045 25700 25705 25690 25705 9495
107 20210924 1046 25705 25705 25675 25675 21129
108 20210924 1047 25680 25685 25660 25665 43856
109 20210924 1048 25665 25680 25665 25675 23190
110 20210924 1049 25675 25680 25665 25665 7823
111 20210924 1050 25665 25675 25650 25650 52359
112 20210924 1051 25650 25670 25645 25670 19145
113 20210924 1052 25665 25680 25660 25660 24762
114 20210924 1053 25655 25655 25630 25635 62991
115 20210924 1054 25635 25640 25620 25630 23806
116 20210924 1055 25630 25650 25615 25645 48466
117 20210924 1056 25645 25645 25610 25620 43022
118 20210924 1057 25615 25625 25580 25590 88010
119 20210924 1058 25585 25585 25550 25555 93166
120 20210924 1059 25555 25560 25525 25530 92035
121 20210924 1100 25530 25545 25505 25510 157473
122 20210924 1101 25515 25555 25500 25545 323799
123 20210924 1102 25545 25555 25520 25540 47420
124 20210924 1103 25540 25540 25520 25525 31530
125 20210924 1104 25525 25530 25500 25505 57607
126 20210924 1105 25515 25525 25495 25525 88826
127 20210924 1106 25515 25555 25515 25555 79431
128 20210924 1107 25555 25560 25535 25545 58123
129 20210924 1108 25550 25550 25515 25520 35066
130 20210924 1109 25515 25530 25505 25510 59818
131 20210924 1110 25515 25555 25515 25555 40983
132 20210924 1111 25555 25555 25525 25525 19106
133 20210924 1112 25525 25540 25520 25520 23797
134 20210924 1113 25530 25545 25520 25520 26855
135 20210924 1114 25525 25525 25485 25510 96285
136 20210924 1115 25505 25520 25505 25515 8953
137 20210924 1116 25515 25515 25455 25460 101812
138 20210924 1117 25465 25465 25440 25445 93202
139 20210924 1118 25445 25465 25440 25460 75126
140 20210924 1119 25460 25460 25450 25455 37690
141 20210924 1120 25455 25485 25445 25485 53963
142 20210924 1121 25485 25490 25465 25465 18345
143 20210924 1122 25470 25510 25470 25505 46932
144 20210924 1123 25505 25520 25500 25505 45267
145 20210924 1124 25500 25520 25490 25515 40429
146 20210924 1125 25510 25530 25505 25530 36019
147 20210924 1126 25525 25555 25525 25545 91296
148 20210924 1127 25540 25545 25530 25540 27784
149 20210924 1128 25540 25550 25535 25535 44561
150 20210924 1129 25535 25550 25525 25540 29743
151 20210924 1130 25545 25565 25540 25545 30309
152 20210924 1131 25545 25580 25545 25580 28224
153 20210924 1132 25575 25575 25545 25545 10859
154 20210924 1133 25550 25550 25545 25545 35389
155 20210924 1134 25545 25580 25545 25580 18418
156 20210924 1135 25575 25590 25560 25565 44817
157 20210924 1136 25565 25565 25535 25535 21458
158 20210924 1137 25540 25540 25530 25530 20988
159 20210924 1138 25530 25535 25515 25515 13316
160 20210924 1139 25510 25515 25505 25510 17886
161 20210924 1140 25510 25540 25510 25535 6638
162 20210924 1141 25535 25560 25530 25550 20276
163 20210924 1142 25550 25570 25550 25570 29324
164 20210924 1143 25575 25575 25545 25550 9412
165 20210924 1144 25550 25570 25545 25570 8341
166 20210924 1145 25570 25595 25570 25585 62183
167 20210924 1146 25585 25595 25575 25585 23496
168 20210924 1147 25585 25585 25570 25575 6597
169 20210924 1148 25575 25575 25560 25575 17174
170 20210924 1149 25570 25585 25565 25585 12493
171 20210924 1150 25585 25595 25580 25580 27790
172 20210924 1151 25585 25595 25580 25580 17854
173 20210924 1152 25585 25595 25570 25570 18821
174 20210924 1153 25570 25580 25560 25565 15187
175 20210924 1154 25565 25565 25555 25560 15597
176 20210924 1155 25555 25575 25555 25570 3933
177 20210924 1156 25570 25580 25555 25580 7244
178 20210924 1157 25575 25580 25570 25575 1806
179 20210924 1158 25570 25580 25560 25580 4766
180 20210924 1159 25580 25585 25550 25555 20078
181 20210924 1200 25555 25570 25555 25570 12848
182 20210924 1201 25560 25570 25555 25565 6251
183 20210924 1202 25565 25565 25525 25525 32039
184 20210924 1203 25530 25560 25530 25560 27819
185 20210924 1204 25555 25560 25550 25555 18391
186 20210924 1205 25555 25570 25550 25555 8094
187 20210924 1206 25560 25560 25540 25550 78726
188 20210924 1207 25555 25560 25525 25535 13266
189 20210924 1208 25530 25540 25525 25530 7675
190 20210924 1209 25525 25530 25520 25520 11295
191 20210924 1210 25525 25530 25515 25520 41568
192 20210924 1211 25520 25540 25515 25535 31888
193 20210924 1212 25535 25535 25510 25520 21365
194 20210924 1213 25520 25525 25505 25520 28629
195 20210924 1214 25520 25530 25515 25520 13763
196 20210924 1215 25520 25520 25480 25500 57586
197 20210924 1216 25500 25520 25495 25515 15602
198 20210924 1217 25515 25515 25475 25485 53093
199 20210924 1218 25485 25495 25480 25490 39221
200 20210924 1219 25485 25500 25480 25495 21034
201 20210924 1220 25500 25510 25490 25505 4525
202 20210924 1221 25505 25520 25495 25520 27522
203 20210924 1222 25520 25530 25510 25530 11336
204 20210924 1223 25530 25530 25505 25515 18382
205 20210924 1224 25510 25550 25510 25535 40854
206 20210924 1225 25535 25560 25530 25555 39411
207 20210924 1226 25555 25560 25535 25540 26171
208 20210924 1227 25540 25545 25540 25545 2664
209 20210924 1228 25545 25545 25515 25525 19246
210 20210924 1229 25525 25530 25515 25530 1535
211 20210924 1230 25530 25535 25515 25520 2644
212 20210924 1231 25520 25540 25515 25520 7077
213 20210924 1232 25525 25525 25505 25525 7446
214 20210924 1233 25515 25525 25515 25515 3394
215 20210924 1234 25515 25535 25515 25535 4879
216 20210924 1235 25535 25540 25525 25530 8001
217 20210924 1236 25535 25540 25530 25540 11827
218 20210924 1237 25540 25545 25520 25525 16415
219 20210924 1238 25525 25525 25510 25515 9900
220 20210924 1239 25515 25515 25495 25500 42775
221 20210924 1240 25505 25515 25500 25515 2428
222 20210924 1241 25515 25515 25505 25505 16592
223 20210924 1242 25505 25510 25485 25490 13171
224 20210924 1243 25495 25505 25495 25500 1742
225 20210924 1244 25500 25500 25495 25495 6262
226 20210924 1245 25495 25495 25480 25485 54819
227 20210924 1246 25485 25495 25475 25490 20306
228 20210924 1247 25495 25495 25480 25485 9400
229 20210924 1248 25490 25510 25490 25505 7570
230 20210924 1249 25505 25510 25500 25500 31014
231 20210924 1250 25500 25510 25495 25510 12587
232 20210924 1251 25505 25505 25495 25505 1693
233 20210924 1252 25510 25510 25495 25500 10479
234 20210924 1253 25500 25505 25495 25495 3977
235 20210924 1254 25500 25510 25495 25500 7981
236 20210924 1255 25500 25500 25490 25500 10192
237 20210924 1256 25500 25510 25495 25505 4232
238 20210924 1257 25510 25510 25495 25500 10591
239 20210924 1258 25500 25505 25490 25505 16486
240 20210924 1259 25510 25515 25510 25510 11553
241 20210924 1300 25505 25505 25500 25500 4633
242 20210924 1301 25495 25510 25485 25495 18384
243 20210924 1302 25495 25495 25485 25490 21985
244 20210924 1303 25490 25495 25465 25475 64361
245 20210924 1304 25475 25480 25465 25470 12110
246 20210924 1305 25470 25475 25460 25475 7893
247 20210924 1306 25470 25495 25470 25490 16938
248 20210924 1307 25490 25505 25490 25505 30528
249 20210924 1308 25505 25510 25495 25495 9959
250 20210924 1309 25495 25515 25495 25505 51682
251 20210924 1310 25505 25510 25500 25505 21569
252 20210924 1311 25505 25510 25490 25495 3346
253 20210924 1312 25495 25500 25490 25495 4401
254 20210924 1313 25495 25500 25490 25500 12545
255 20210924 1314 25500 25505 25475 25475 11989
256 20210924 1315 25475 25475 25440 25445 71544
257 20210924 1316 25445 25475 25445 25470 52551
258 20210924 1317 25470 25480 25465 25480 20156
259 20210924 1318 25480 25485 25475 25480 6830
260 20210924 1319 25480 25490 25480 25480 4690
261 20210924 1320 25480 25500 25480 25495 28415
262 20210924 1321 25500 25505 25490 25490 5641
263 20210924 1322 25490 25495 25480 25490 6471
264 20210924 1323 25490 25490 25475 25480 8343
265 20210924 1324 25480 25490 25480 25485 5104
266 20210924 1325 25495 25495 25485 25485 990
267 20210924 1326 25480 25480 25470 25480 9643
268 20210924 1327 25485 25490 25470 25475 94435
269 20210924 1328 25475 25475 25460 25465 30809
270 20210924 1329 25460 25475 25460 25470 26595
271 20210924 1330 25465 25475 25465 25465 29760
272 20210924 1331 25465 25475 25460 25475 18167
273 20210924 1332 25475 25475 25470 25470 18235
274 20210924 1333 25470 25470 25440 25445 36870
275 20210924 1334 25440 25465 25440 25460 21435
276 20210924 1335 25455 25465 25450 25465 15794
277 20210924 1336 25460 25460 25435 25435 28386
278 20210924 1337 25430 25430 25410 25430 80902
279 20210924 1338 25430 25445 25425 25435 40566
280 20210924 1339 25440 25445 25430 25440 11832
281 20210924 1340 25445 25460 25445 25460 36022
282 20210924 1341 25455 25465 25455 25465 35037
283 20210924 1342 25470 25470 25445 25455 15480
284 20210924 1343 25455 25480 25455 25475 26463
285 20210924 1344 25475 25475 25465 25470 7630
286 20210924 1345 25470 25470 25450 25455 12184
287 20210924 1346 25455 25470 25450 25470 15831
288 20210924 1347 25465 25475 25455 25460 12391
289 20210924 1348 25460 25465 25455 25455 13422
290 20210924 1349 25455 25470 25450 25470 17698
291 20210924 1350 25460 25465 25450 25450 16373
292 20210924 1351 25450 25460 25445 25460 15497
293 20210924 1352 25460 25485 25460 25480 48061
294 20210924 1353 25480 25495 25480 25495 17918
295 20210924 1354 25495 25500 25475 25480 42865
296 20210924 1355 25480 25485 25470 25480 20160
297 20210924 1356 25480 25500 25475 25490 35078
298 20210924 1357 25490 25510 25490 25505 45679
299 20210924 1358 25510 25510 25490 25495 35573
300 20210924 1359 25495 25495 25485 25495 25787
301 20210924 1400 25495 25505 25490 25505 31157
302 20210924 1401 25505 25510 25490 25490 24148
303 20210924 1402 25490 25490 25475 25480 19753
304 20210924 1403 25475 25500 25475 25500 36662
305 20210924 1404 25500 25510 25485 25490 41645
306 20210924 1405 25485 25500 25480 25500 29942
307 20210924 1406 25500 25515 25495 25500 55704
308 20210924 1407 25500 25500 25485 25490 10919
309 20210924 1408 25490 25495 25480 25490 25832
310 20210924 1409 25490 25495 25480 25485 17020
311 20210924 1410 25480 25490 25480 25480 15724
312 20210924 1411 25480 25480 25445 25460 61123
313 20210924 1412 25455 25470 25445 25445 19695
314 20210924 1413 25450 25455 25440 25445 38612
315 20210924 1414 25455 25465 25445 25460 16617
316 20210924 1415 25460 25470 25455 25470 37360
317 20210924 1416 25465 25465 25440 25455 17816
318 20210924 1417 25450 25450 25440 25450 16406
319 20210924 1418 25445 25450 25435 25440 17238
320 20210924 1419 25435 25440 25425 25425 51207
321 20210924 1420 25425 25455 25425 25445 39290
322 20210924 1421 25440 25460 25435 25460 20723
323 20210924 1422 25455 25465 25450 25455 38099
324 20210924 1423 25450 25450 25440 25450 20222
325 20210924 1424 25445 25450 25435 25440 41731
326 20210924 1425 25445 25445 25425 25440 263539
327 20210924 1426 25435 25450 25430 25445 66547
328 20210924 1427 25440 25450 25440 25445 29427
329 20210924 1428 25440 25440 25425 25425 18549
330 20210924 1429 25430 25445 25425 25445 23149
331 20210924 1430 25440 25460 25435 25460 17815
332 20210924 1431 25455 25480 25450 25470 53946
333 20210924 1432 25470 25485 25465 25475 23584
334 20210924 1433 25470 25485 25470 25485 44577
335 20210924 1434 25485 25500 25485 25500 70202
336 20210924 1435 25490 25505 25485 25495 35396
337 20210924 1436 25495 25505 25490 25495 39481
338 20210924 1437 25495 25495 25480 25485 29953
339 20210924 1438 25485 25490 25470 25480 20696
340 20210924 1439 25475 25490 25475 25490 33405
341 20210924 1440 25490 25505 25490 25500 31972
342 20210924 1441 25500 25515 25495 25510 48226
343 20210924 1442 25505 25515 25505 25510 18733
344 20210924 1443 25505 25510 25500 25505 38277
345 20210924 1444 25510 25515 25505 25505 35954
346 20210924 1445 25505 25505 25490 25490 27782
347 20210924 1446 25490 25495 25480 25495 17909
348 20210924 1447 25495 25500 25490 25490 17755
349 20210924 1448 25490 25495 25485 25490 10845
350 20210924 1449 25485 25500 25485 25490 24782
351 20210924 1450 25490 25505 25485 25485 26770
352 20210924 1451 25490 25495 25480 25495 22713
353 20210924 1452 25490 25495 25480 25480 26052
354 20210924 1453 25480 25480 25465 25480 26813
355 20210924 1454 25475 25495 25470 25495 28856
356 20210924 1455 25495 25505 25490 25505 167767
357 20210924 1456 25505 25525 25500 25515 74266
358 20210924 1457 25515 25520 25500 25505 14283
359 20210924 1458 25505 25510 25490 25495 22418
360 20210924 1459 25490 25490 25480 25485 42685
361 20210924 1500 25490 25495 25485 25485 13331
362 20210924 1501 25480 25510 25480 25505 104988
363 20210924 1502 25505 25515 25500 25510 13211
364 20210924 1503 25510 25515 25505 25505 8776
365 20210924 1504 25505 25505 25490 25500 4314
366 20210924 1505 25505 25510 25495 25505 3498
367 20210924 1506 25510 25520 25505 25510 18440
368 20210924 1507 25510 25535 25510 25535 155876
369 20210924 1508 25530 25530 25520 25520 8303
370 20210924 1509 25520 25525 25510 25515 20162
371 20210924 1510 25515 25515 25505 25510 8609
372 20210924 1511 25510 25510 25500 25500 11010
373 20210924 1512 25505 25510 25505 25510 2486
374 20210924 1513 25510 25515 25505 25515 7982
375 20210924 1514 25515 25520 25510 25510 7063
376 20210924 1515 25510 25515 25505 25510 2501
377 20210924 1516 25510 25515 25505 25505 23463
378 20210924 1517 25510 25510 25495 25510 12174
379 20210924 1518 25500 25505 25490 25495 35666
380 20210924 1519 25495 25500 25495 25495 8251
381 20210924 1520 25490 25500 25490 25495 94043
382 20210924 1530 25490 25490 25490 25490 131098

382
hts/data/122630_20210927.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210927,0901,25355,25430,25355,25395,180335
20210927,0902,25400,25450,25365,25435,109220
20210927,0903,25430,25470,25420,25430,62824
20210927,0904,25430,25465,25430,25465,33290
20210927,0905,25470,25490,25455,25475,114715
20210927,0906,25480,25490,25435,25440,52232
20210927,0907,25440,25445,25415,25425,40722
20210927,0908,25425,25470,25425,25465,52292
20210927,0909,25460,25490,25455,25470,58590
20210927,0910,25475,25495,25470,25490,53997
20210927,0911,25490,25520,25485,25500,124562
20210927,0912,25495,25540,25495,25535,70282
20210927,0913,25535,25540,25500,25510,47988
20210927,0914,25515,25525,25490,25520,39739
20210927,0915,25520,25545,25520,25520,40770
20210927,0916,25515,25540,25505,25505,30297
20210927,0917,25500,25505,25460,25470,68016
20210927,0918,25465,25495,25465,25490,22272
20210927,0919,25490,25505,25475,25475,17965
20210927,0920,25480,25505,25460,25465,11749
20210927,0921,25465,25500,25460,25485,49897
20210927,0922,25490,25510,25485,25490,30616
20210927,0923,25495,25515,25490,25495,24430
20210927,0924,25495,25515,25490,25495,11393
20210927,0925,25495,25530,25490,25500,26038
20210927,0926,25500,25585,25500,25585,104088
20210927,0927,25580,25590,25550,25555,54941
20210927,0928,25550,25555,25535,25545,19987
20210927,0929,25540,25560,25530,25550,19365
20210927,0930,25550,25560,25545,25550,12374
20210927,0931,25545,25565,25525,25565,49989
20210927,0932,25565,25595,25550,25590,59047
20210927,0933,25595,25595,25555,25560,45287
20210927,0934,25565,25575,25555,25560,20000
20210927,0935,25560,25565,25545,25550,15207
20210927,0936,25560,25595,25555,25585,43546
20210927,0937,25585,25590,25575,25575,60869
20210927,0938,25585,25620,25585,25595,137445
20210927,0939,25595,25610,25595,25610,60039
20210927,0940,25615,25625,25605,25620,64561
20210927,0941,25620,25630,25600,25620,74734
20210927,0942,25625,25640,25615,25630,35480
20210927,0943,25630,25640,25620,25635,28299
20210927,0944,25635,25635,25615,25620,33549
20210927,0945,25620,25635,25600,25630,58107
20210927,0946,25625,25665,25620,25660,140437
20210927,0947,25655,25675,25650,25670,109812
20210927,0948,25670,25680,25655,25675,120053
20210927,0949,25680,25690,25660,25665,70919
20210927,0950,25665,25670,25660,25660,38101
20210927,0951,25660,25685,25660,25680,51673
20210927,0952,25680,25695,25670,25670,89927
20210927,0953,25670,25685,25660,25660,20514
20210927,0954,25665,25670,25655,25660,22579
20210927,0955,25660,25675,25655,25665,21367
20210927,0956,25665,25690,25665,25685,33493
20210927,0957,25685,25695,25680,25690,24897
20210927,0958,25690,25715,25690,25700,95343
20210927,0959,25705,25710,25690,25710,27378
20210927,1000,25710,25725,25705,25720,95295
20210927,1001,25715,25740,25715,25720,104323
20210927,1002,25720,25720,25680,25695,61154
20210927,1003,25695,25705,25690,25695,18021
20210927,1004,25700,25710,25680,25685,18665
20210927,1005,25690,25700,25680,25680,14171
20210927,1006,25685,25715,25680,25710,43791
20210927,1007,25710,25745,25710,25720,74547
20210927,1008,25720,25735,25710,25735,16411
20210927,1009,25730,25740,25710,25715,52574
20210927,1010,25715,25735,25710,25735,12291
20210927,1011,25740,25745,25730,25745,44036
20210927,1012,25740,25740,25710,25715,20896
20210927,1013,25715,25715,25700,25705,77588
20210927,1014,25705,25710,25690,25695,23708
20210927,1015,25695,25705,25690,25695,21016
20210927,1016,25695,25710,25665,25665,55979
20210927,1017,25670,25695,25670,25690,14804
20210927,1018,25690,25705,25680,25695,27436
20210927,1019,25695,25705,25685,25690,17666
20210927,1020,25690,25705,25680,25695,14292
20210927,1021,25700,25730,25700,25720,56104
20210927,1022,25720,25725,25715,25720,5713
20210927,1023,25715,25730,25700,25715,33134
20210927,1024,25720,25745,25720,25740,39386
20210927,1025,25740,25745,25725,25725,14105
20210927,1026,25725,25730,25710,25715,67256
20210927,1027,25715,25720,25710,25715,4006
20210927,1028,25715,25735,25710,25735,15497
20210927,1029,25740,25750,25735,25740,45500
20210927,1030,25740,25765,25740,25750,62645
20210927,1031,25750,25770,25745,25765,52772
20210927,1032,25770,25785,25765,25775,46240
20210927,1033,25780,25780,25755,25760,24856
20210927,1034,25760,25790,25760,25785,33128
20210927,1035,25785,25790,25775,25785,53491
20210927,1036,25785,25810,25780,25810,123912
20210927,1037,25805,25830,25805,25825,61835
20210927,1038,25820,25830,25810,25815,44424
20210927,1039,25820,25825,25805,25815,17595
20210927,1040,25815,25820,25800,25815,39792
20210927,1041,25810,25820,25790,25795,22418
20210927,1042,25795,25820,25795,25805,23189
20210927,1043,25805,25815,25790,25790,31205
20210927,1044,25785,25795,25775,25780,18798
20210927,1045,25785,25795,25775,25795,43350
20210927,1046,25790,25805,25785,25805,15969
20210927,1047,25805,25815,25805,25810,30290
20210927,1048,25810,25830,25805,25815,47267
20210927,1049,25815,25820,25810,25815,18779
20210927,1050,25815,25820,25800,25805,9723
20210927,1051,25805,25830,25805,25820,54122
20210927,1052,25820,25865,25815,25850,267996
20210927,1053,25850,25865,25840,25860,70524
20210927,1054,25860,25870,25860,25865,79170
20210927,1055,25865,25880,25860,25865,79241
20210927,1056,25865,25870,25850,25865,46185
20210927,1057,25860,25885,25860,25880,49852
20210927,1058,25880,25885,25865,25870,39815
20210927,1059,25865,25875,25855,25860,35155
20210927,1100,25860,25865,25850,25865,47391
20210927,1101,25865,25870,25845,25860,45517
20210927,1102,25860,25860,25845,25845,14345
20210927,1103,25845,25850,25840,25840,39059
20210927,1104,25845,25850,25835,25845,71240
20210927,1105,25850,25855,25845,25850,26092
20210927,1106,25855,25865,25850,25860,20335
20210927,1107,25860,25875,25855,25855,12304
20210927,1108,25855,25865,25850,25855,6686
20210927,1109,25860,25870,25850,25865,31615
20210927,1110,25865,25875,25860,25860,9490
20210927,1111,25860,25865,25850,25850,11457
20210927,1112,25850,25855,25835,25840,47082
20210927,1113,25835,25840,25825,25825,35624
20210927,1114,25830,25850,25830,25845,17263
20210927,1115,25850,25855,25835,25845,10352
20210927,1116,25845,25855,25835,25835,14471
20210927,1117,25835,25850,25830,25830,40396
20210927,1118,25830,25840,25820,25840,16384
20210927,1119,25840,25845,25830,25830,5997
20210927,1120,25835,25850,25830,25840,53431
20210927,1121,25835,25845,25830,25845,16619
20210927,1122,25845,25845,25820,25820,38846
20210927,1123,25820,25840,25820,25835,25595
20210927,1124,25840,25855,25835,25850,13480
20210927,1125,25855,25855,25835,25845,4944
20210927,1126,25845,25845,25830,25835,4932
20210927,1127,25835,25835,25830,25835,35252
20210927,1128,25830,25835,25825,25830,4118
20210927,1129,25835,25835,25810,25820,18547
20210927,1130,25815,25825,25805,25815,40416
20210927,1131,25815,25825,25805,25815,10039
20210927,1132,25820,25820,25810,25810,12175
20210927,1133,25815,25825,25805,25825,27270
20210927,1134,25815,25825,25810,25815,13608
20210927,1135,25815,25815,25800,25810,62459
20210927,1136,25805,25825,25805,25820,11616
20210927,1137,25820,25835,25820,25830,37592
20210927,1138,25835,25845,25835,25835,17878
20210927,1139,25835,25835,25825,25825,2487
20210927,1140,25825,25825,25805,25810,15363
20210927,1141,25805,25825,25805,25820,11145
20210927,1142,25815,25825,25815,25825,2959
20210927,1143,25825,25835,25825,25830,1232
20210927,1144,25825,25825,25815,25820,544
20210927,1145,25815,25825,25815,25825,13159
20210927,1146,25825,25840,25820,25835,13204
20210927,1147,25840,25855,25835,25855,21463
20210927,1148,25850,25855,25840,25850,12953
20210927,1149,25855,25875,25855,25870,64359
20210927,1150,25875,25875,25855,25860,39756
20210927,1151,25860,25870,25855,25860,8361
20210927,1152,25855,25860,25850,25855,5338
20210927,1153,25855,25860,25850,25850,5642
20210927,1154,25845,25855,25845,25845,2756
20210927,1155,25850,25860,25845,25850,5533
20210927,1156,25855,25855,25835,25840,7754
20210927,1157,25835,25855,25830,25850,17297
20210927,1158,25855,25855,25835,25835,9616
20210927,1159,25835,25840,25825,25830,7406
20210927,1200,25830,25830,25825,25830,17918
20210927,1201,25830,25840,25830,25840,2105
20210927,1202,25835,25855,25825,25850,35140
20210927,1203,25845,25860,25835,25835,9194
20210927,1204,25835,25835,25820,25825,6691
20210927,1205,25825,25830,25820,25825,17126
20210927,1206,25830,25830,25825,25825,11315
20210927,1207,25830,25840,25830,25830,5209
20210927,1208,25825,25830,25815,25825,14941
20210927,1209,25825,25825,25820,25825,834
20210927,1210,25825,25830,25820,25825,737
20210927,1211,25825,25825,25815,25820,17174
20210927,1212,25825,25830,25810,25815,6175
20210927,1213,25820,25825,25810,25815,6477
20210927,1214,25820,25820,25815,25820,1672
20210927,1215,25815,25820,25810,25815,3752
20210927,1216,25815,25815,25790,25800,39487
20210927,1217,25795,25810,25790,25800,10100
20210927,1218,25800,25800,25775,25790,30255
20210927,1219,25795,25795,25780,25790,8485
20210927,1220,25785,25795,25780,25795,20212
20210927,1221,25790,25800,25780,25800,33864
20210927,1222,25800,25805,25795,25800,1662
20210927,1223,25795,25805,25795,25795,12414
20210927,1224,25790,25790,25760,25760,32160
20210927,1225,25760,25770,25745,25750,23266
20210927,1226,25755,25770,25755,25770,9511
20210927,1227,25770,25775,25760,25765,4344
20210927,1228,25760,25765,25750,25760,23788
20210927,1229,25755,25775,25755,25770,5560
20210927,1230,25770,25775,25760,25760,4905
20210927,1231,25760,25775,25755,25775,6726
20210927,1232,25770,25775,25760,25760,4604
20210927,1233,25760,25760,25750,25750,42576
20210927,1234,25745,25770,25745,25765,21509
20210927,1235,25770,25770,25740,25740,4801
20210927,1236,25740,25745,25735,25740,34755
20210927,1237,25740,25760,25740,25750,21449
20210927,1238,25750,25760,25745,25760,10775
20210927,1239,25760,25765,25750,25765,28069
20210927,1240,25760,25765,25750,25755,3732
20210927,1241,25745,25750,25735,25745,11463
20210927,1242,25745,25755,25745,25750,2907
20210927,1243,25745,25745,25740,25740,25528
20210927,1244,25740,25750,25735,25740,2588
20210927,1245,25735,25735,25710,25725,71668
20210927,1246,25720,25735,25710,25720,17236
20210927,1247,25720,25720,25700,25700,67075
20210927,1248,25695,25700,25660,25665,50188
20210927,1249,25665,25685,25665,25670,33568
20210927,1250,25675,25680,25665,25675,36654
20210927,1251,25670,25675,25665,25675,6965
20210927,1252,25675,25675,25665,25665,11423
20210927,1253,25665,25670,25635,25650,67958
20210927,1254,25645,25655,25645,25655,25899
20210927,1255,25650,25670,25645,25670,11371
20210927,1256,25660,25670,25650,25650,18291
20210927,1257,25650,25650,25630,25645,20608
20210927,1258,25640,25655,25640,25655,13513
20210927,1259,25650,25655,25645,25655,5068
20210927,1300,25650,25670,25650,25670,14020
20210927,1301,25660,25665,25650,25650,12207
20210927,1302,25645,25660,25645,25660,8992
20210927,1303,25660,25665,25655,25660,7175
20210927,1304,25655,25665,25650,25665,13125
20210927,1305,25660,25665,25650,25650,9796
20210927,1306,25650,25655,25645,25655,15636
20210927,1307,25655,25655,25640,25655,9044
20210927,1308,25655,25660,25650,25655,9232
20210927,1309,25650,25650,25635,25640,33638
20210927,1310,25635,25635,25610,25615,66112
20210927,1311,25615,25635,25610,25625,48209
20210927,1312,25625,25625,25615,25615,59214
20210927,1313,25610,25620,25610,25620,41123
20210927,1314,25620,25625,25620,25620,8823
20210927,1315,25620,25620,25600,25600,27735
20210927,1316,25605,25620,25605,25615,18409
20210927,1317,25620,25630,25615,25615,8673
20210927,1318,25615,25615,25600,25605,7411
20210927,1319,25600,25635,25600,25635,40870
20210927,1320,25635,25635,25625,25635,44769
20210927,1321,25635,25640,25630,25640,21947
20210927,1322,25640,25645,25625,25640,20152
20210927,1323,25645,25645,25635,25640,17461
20210927,1324,25640,25645,25640,25645,12383
20210927,1325,25645,25650,25640,25650,42389
20210927,1326,25650,25650,25635,25640,49506
20210927,1327,25640,25660,25640,25655,78738
20210927,1328,25660,25665,25650,25660,29581
20210927,1329,25660,25660,25655,25655,11025
20210927,1330,25655,25655,25640,25650,31389
20210927,1331,25650,25660,25645,25655,16659
20210927,1332,25655,25655,25635,25635,24448
20210927,1333,25635,25650,25625,25625,54079
20210927,1334,25630,25635,25620,25625,22156
20210927,1335,25625,25630,25615,25625,15552
20210927,1336,25620,25630,25615,25625,362
20210927,1337,25625,25625,25620,25620,26663
20210927,1338,25615,25620,25575,25590,71451
20210927,1339,25585,25585,25560,25570,196373
20210927,1340,25565,25580,25550,25550,143923
20210927,1341,25560,25575,25550,25560,52150
20210927,1342,25560,25570,25560,25565,15444
20210927,1343,25560,25560,25535,25535,43921
20210927,1344,25535,25555,25535,25550,17320
20210927,1345,25555,25560,25550,25560,3307
20210927,1346,25555,25570,25550,25570,35127
20210927,1347,25570,25575,25565,25575,5563
20210927,1348,25570,25575,25570,25575,4399
20210927,1349,25575,25575,25570,25570,2229
20210927,1350,25570,25570,25560,25570,20916
20210927,1351,25565,25565,25545,25560,7535
20210927,1352,25555,25565,25545,25550,18667
20210927,1353,25550,25565,25550,25565,21633
20210927,1354,25565,25575,25560,25570,12957
20210927,1355,25575,25585,25575,25580,34761
20210927,1356,25580,25580,25570,25580,19307
20210927,1357,25575,25585,25570,25580,11450
20210927,1358,25580,25580,25565,25570,11157
20210927,1359,25570,25575,25565,25575,16124
20210927,1400,25580,25595,25575,25595,17682
20210927,1401,25590,25590,25570,25585,28171
20210927,1402,25590,25605,25590,25600,39595
20210927,1403,25600,25605,25590,25590,32163
20210927,1404,25590,25615,25590,25610,36991
20210927,1405,25605,25620,25605,25620,31914
20210927,1406,25615,25620,25600,25605,51024
20210927,1407,25605,25605,25595,25595,25342
20210927,1408,25590,25610,25590,25600,30517
20210927,1409,25600,25600,25585,25590,37649
20210927,1410,25585,25585,25570,25580,34599
20210927,1411,25575,25585,25575,25575,15967
20210927,1412,25575,25585,25570,25575,28847
20210927,1413,25575,25600,25570,25595,20775
20210927,1414,25590,25595,25580,25590,8923
20210927,1415,25590,25605,25585,25600,35697
20210927,1416,25605,25610,25590,25605,32357
20210927,1417,25605,25610,25585,25585,17191
20210927,1418,25580,25590,25580,25580,16144
20210927,1419,25580,25585,25570,25575,25474
20210927,1420,25570,25575,25565,25570,21237
20210927,1421,25570,25575,25565,25570,35105
20210927,1422,25570,25575,25555,25560,49569
20210927,1423,25560,25570,25555,25565,28969
20210927,1424,25565,25570,25555,25560,44293
20210927,1425,25565,25570,25560,25565,38558
20210927,1426,25560,25560,25540,25540,43249
20210927,1427,25540,25570,25540,25570,16708
20210927,1428,25565,25575,25560,25565,15531
20210927,1429,25565,25570,25560,25570,19118
20210927,1430,25575,25580,25565,25570,13546
20210927,1431,25575,25605,25575,25600,95791
20210927,1432,25600,25615,25600,25600,56867
20210927,1433,25600,25605,25585,25590,29329
20210927,1434,25595,25615,25590,25610,26711
20210927,1435,25605,25605,25595,25600,47815
20210927,1436,25605,25615,25595,25595,21691
20210927,1437,25595,25595,25585,25590,28635
20210927,1438,25590,25595,25570,25570,21954
20210927,1439,25575,25585,25565,25585,28045
20210927,1440,25585,25590,25580,25585,7893
20210927,1441,25590,25615,25585,25600,52650
20210927,1442,25600,25610,25595,25610,17157
20210927,1443,25610,25625,25605,25625,152139
20210927,1444,25620,25635,25620,25625,36881
20210927,1445,25625,25630,25620,25620,56157
20210927,1446,25625,25640,25615,25615,65631
20210927,1447,25620,25630,25615,25625,25484
20210927,1448,25630,25640,25615,25640,40033
20210927,1449,25635,25640,25630,25630,11834
20210927,1450,25625,25640,25625,25630,8781
20210927,1451,25625,25635,25620,25630,18649
20210927,1452,25630,25635,25615,25620,13939
20210927,1453,25620,25635,25620,25620,32254
20210927,1454,25620,25635,25615,25630,13116
20210927,1455,25630,25650,25625,25645,51718
20210927,1456,25645,25645,25630,25640,22468
20210927,1457,25640,25660,25640,25650,148359
20210927,1458,25655,25660,25645,25655,13039
20210927,1459,25655,25655,25645,25655,27510
20210927,1500,25650,25655,25640,25650,28891
20210927,1501,25650,25655,25630,25645,21526
20210927,1502,25640,25660,25640,25650,48119
20210927,1503,25645,25665,25645,25665,29136
20210927,1504,25660,25670,25655,25665,23810
20210927,1505,25660,25665,25650,25655,25356
20210927,1506,25655,25660,25650,25650,26473
20210927,1507,25650,25655,25640,25645,27003
20210927,1508,25645,25650,25635,25635,12439
20210927,1509,25635,25655,25635,25650,42623
20210927,1510,25650,25650,25635,25635,11354
20210927,1511,25635,25640,25630,25635,12500
20210927,1512,25635,25645,25630,25645,4591
20210927,1513,25645,25650,25635,25635,21174
20210927,1514,25640,25645,25640,25640,1370
20210927,1515,25635,25640,25630,25635,21142
20210927,1516,25635,25645,25630,25630,7912
20210927,1517,25635,25640,25625,25630,25130
20210927,1518,25630,25640,25625,25640,14368
20210927,1519,25640,25645,25635,25640,18680
20210927,1520,25635,25645,25630,25635,31684
20210927,1530,25635,25635,25635,25635,170237
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210927 0901 25355 25430 25355 25395 180335
3 20210927 0902 25400 25450 25365 25435 109220
4 20210927 0903 25430 25470 25420 25430 62824
5 20210927 0904 25430 25465 25430 25465 33290
6 20210927 0905 25470 25490 25455 25475 114715
7 20210927 0906 25480 25490 25435 25440 52232
8 20210927 0907 25440 25445 25415 25425 40722
9 20210927 0908 25425 25470 25425 25465 52292
10 20210927 0909 25460 25490 25455 25470 58590
11 20210927 0910 25475 25495 25470 25490 53997
12 20210927 0911 25490 25520 25485 25500 124562
13 20210927 0912 25495 25540 25495 25535 70282
14 20210927 0913 25535 25540 25500 25510 47988
15 20210927 0914 25515 25525 25490 25520 39739
16 20210927 0915 25520 25545 25520 25520 40770
17 20210927 0916 25515 25540 25505 25505 30297
18 20210927 0917 25500 25505 25460 25470 68016
19 20210927 0918 25465 25495 25465 25490 22272
20 20210927 0919 25490 25505 25475 25475 17965
21 20210927 0920 25480 25505 25460 25465 11749
22 20210927 0921 25465 25500 25460 25485 49897
23 20210927 0922 25490 25510 25485 25490 30616
24 20210927 0923 25495 25515 25490 25495 24430
25 20210927 0924 25495 25515 25490 25495 11393
26 20210927 0925 25495 25530 25490 25500 26038
27 20210927 0926 25500 25585 25500 25585 104088
28 20210927 0927 25580 25590 25550 25555 54941
29 20210927 0928 25550 25555 25535 25545 19987
30 20210927 0929 25540 25560 25530 25550 19365
31 20210927 0930 25550 25560 25545 25550 12374
32 20210927 0931 25545 25565 25525 25565 49989
33 20210927 0932 25565 25595 25550 25590 59047
34 20210927 0933 25595 25595 25555 25560 45287
35 20210927 0934 25565 25575 25555 25560 20000
36 20210927 0935 25560 25565 25545 25550 15207
37 20210927 0936 25560 25595 25555 25585 43546
38 20210927 0937 25585 25590 25575 25575 60869
39 20210927 0938 25585 25620 25585 25595 137445
40 20210927 0939 25595 25610 25595 25610 60039
41 20210927 0940 25615 25625 25605 25620 64561
42 20210927 0941 25620 25630 25600 25620 74734
43 20210927 0942 25625 25640 25615 25630 35480
44 20210927 0943 25630 25640 25620 25635 28299
45 20210927 0944 25635 25635 25615 25620 33549
46 20210927 0945 25620 25635 25600 25630 58107
47 20210927 0946 25625 25665 25620 25660 140437
48 20210927 0947 25655 25675 25650 25670 109812
49 20210927 0948 25670 25680 25655 25675 120053
50 20210927 0949 25680 25690 25660 25665 70919
51 20210927 0950 25665 25670 25660 25660 38101
52 20210927 0951 25660 25685 25660 25680 51673
53 20210927 0952 25680 25695 25670 25670 89927
54 20210927 0953 25670 25685 25660 25660 20514
55 20210927 0954 25665 25670 25655 25660 22579
56 20210927 0955 25660 25675 25655 25665 21367
57 20210927 0956 25665 25690 25665 25685 33493
58 20210927 0957 25685 25695 25680 25690 24897
59 20210927 0958 25690 25715 25690 25700 95343
60 20210927 0959 25705 25710 25690 25710 27378
61 20210927 1000 25710 25725 25705 25720 95295
62 20210927 1001 25715 25740 25715 25720 104323
63 20210927 1002 25720 25720 25680 25695 61154
64 20210927 1003 25695 25705 25690 25695 18021
65 20210927 1004 25700 25710 25680 25685 18665
66 20210927 1005 25690 25700 25680 25680 14171
67 20210927 1006 25685 25715 25680 25710 43791
68 20210927 1007 25710 25745 25710 25720 74547
69 20210927 1008 25720 25735 25710 25735 16411
70 20210927 1009 25730 25740 25710 25715 52574
71 20210927 1010 25715 25735 25710 25735 12291
72 20210927 1011 25740 25745 25730 25745 44036
73 20210927 1012 25740 25740 25710 25715 20896
74 20210927 1013 25715 25715 25700 25705 77588
75 20210927 1014 25705 25710 25690 25695 23708
76 20210927 1015 25695 25705 25690 25695 21016
77 20210927 1016 25695 25710 25665 25665 55979
78 20210927 1017 25670 25695 25670 25690 14804
79 20210927 1018 25690 25705 25680 25695 27436
80 20210927 1019 25695 25705 25685 25690 17666
81 20210927 1020 25690 25705 25680 25695 14292
82 20210927 1021 25700 25730 25700 25720 56104
83 20210927 1022 25720 25725 25715 25720 5713
84 20210927 1023 25715 25730 25700 25715 33134
85 20210927 1024 25720 25745 25720 25740 39386
86 20210927 1025 25740 25745 25725 25725 14105
87 20210927 1026 25725 25730 25710 25715 67256
88 20210927 1027 25715 25720 25710 25715 4006
89 20210927 1028 25715 25735 25710 25735 15497
90 20210927 1029 25740 25750 25735 25740 45500
91 20210927 1030 25740 25765 25740 25750 62645
92 20210927 1031 25750 25770 25745 25765 52772
93 20210927 1032 25770 25785 25765 25775 46240
94 20210927 1033 25780 25780 25755 25760 24856
95 20210927 1034 25760 25790 25760 25785 33128
96 20210927 1035 25785 25790 25775 25785 53491
97 20210927 1036 25785 25810 25780 25810 123912
98 20210927 1037 25805 25830 25805 25825 61835
99 20210927 1038 25820 25830 25810 25815 44424
100 20210927 1039 25820 25825 25805 25815 17595
101 20210927 1040 25815 25820 25800 25815 39792
102 20210927 1041 25810 25820 25790 25795 22418
103 20210927 1042 25795 25820 25795 25805 23189
104 20210927 1043 25805 25815 25790 25790 31205
105 20210927 1044 25785 25795 25775 25780 18798
106 20210927 1045 25785 25795 25775 25795 43350
107 20210927 1046 25790 25805 25785 25805 15969
108 20210927 1047 25805 25815 25805 25810 30290
109 20210927 1048 25810 25830 25805 25815 47267
110 20210927 1049 25815 25820 25810 25815 18779
111 20210927 1050 25815 25820 25800 25805 9723
112 20210927 1051 25805 25830 25805 25820 54122
113 20210927 1052 25820 25865 25815 25850 267996
114 20210927 1053 25850 25865 25840 25860 70524
115 20210927 1054 25860 25870 25860 25865 79170
116 20210927 1055 25865 25880 25860 25865 79241
117 20210927 1056 25865 25870 25850 25865 46185
118 20210927 1057 25860 25885 25860 25880 49852
119 20210927 1058 25880 25885 25865 25870 39815
120 20210927 1059 25865 25875 25855 25860 35155
121 20210927 1100 25860 25865 25850 25865 47391
122 20210927 1101 25865 25870 25845 25860 45517
123 20210927 1102 25860 25860 25845 25845 14345
124 20210927 1103 25845 25850 25840 25840 39059
125 20210927 1104 25845 25850 25835 25845 71240
126 20210927 1105 25850 25855 25845 25850 26092
127 20210927 1106 25855 25865 25850 25860 20335
128 20210927 1107 25860 25875 25855 25855 12304
129 20210927 1108 25855 25865 25850 25855 6686
130 20210927 1109 25860 25870 25850 25865 31615
131 20210927 1110 25865 25875 25860 25860 9490
132 20210927 1111 25860 25865 25850 25850 11457
133 20210927 1112 25850 25855 25835 25840 47082
134 20210927 1113 25835 25840 25825 25825 35624
135 20210927 1114 25830 25850 25830 25845 17263
136 20210927 1115 25850 25855 25835 25845 10352
137 20210927 1116 25845 25855 25835 25835 14471
138 20210927 1117 25835 25850 25830 25830 40396
139 20210927 1118 25830 25840 25820 25840 16384
140 20210927 1119 25840 25845 25830 25830 5997
141 20210927 1120 25835 25850 25830 25840 53431
142 20210927 1121 25835 25845 25830 25845 16619
143 20210927 1122 25845 25845 25820 25820 38846
144 20210927 1123 25820 25840 25820 25835 25595
145 20210927 1124 25840 25855 25835 25850 13480
146 20210927 1125 25855 25855 25835 25845 4944
147 20210927 1126 25845 25845 25830 25835 4932
148 20210927 1127 25835 25835 25830 25835 35252
149 20210927 1128 25830 25835 25825 25830 4118
150 20210927 1129 25835 25835 25810 25820 18547
151 20210927 1130 25815 25825 25805 25815 40416
152 20210927 1131 25815 25825 25805 25815 10039
153 20210927 1132 25820 25820 25810 25810 12175
154 20210927 1133 25815 25825 25805 25825 27270
155 20210927 1134 25815 25825 25810 25815 13608
156 20210927 1135 25815 25815 25800 25810 62459
157 20210927 1136 25805 25825 25805 25820 11616
158 20210927 1137 25820 25835 25820 25830 37592
159 20210927 1138 25835 25845 25835 25835 17878
160 20210927 1139 25835 25835 25825 25825 2487
161 20210927 1140 25825 25825 25805 25810 15363
162 20210927 1141 25805 25825 25805 25820 11145
163 20210927 1142 25815 25825 25815 25825 2959
164 20210927 1143 25825 25835 25825 25830 1232
165 20210927 1144 25825 25825 25815 25820 544
166 20210927 1145 25815 25825 25815 25825 13159
167 20210927 1146 25825 25840 25820 25835 13204
168 20210927 1147 25840 25855 25835 25855 21463
169 20210927 1148 25850 25855 25840 25850 12953
170 20210927 1149 25855 25875 25855 25870 64359
171 20210927 1150 25875 25875 25855 25860 39756
172 20210927 1151 25860 25870 25855 25860 8361
173 20210927 1152 25855 25860 25850 25855 5338
174 20210927 1153 25855 25860 25850 25850 5642
175 20210927 1154 25845 25855 25845 25845 2756
176 20210927 1155 25850 25860 25845 25850 5533
177 20210927 1156 25855 25855 25835 25840 7754
178 20210927 1157 25835 25855 25830 25850 17297
179 20210927 1158 25855 25855 25835 25835 9616
180 20210927 1159 25835 25840 25825 25830 7406
181 20210927 1200 25830 25830 25825 25830 17918
182 20210927 1201 25830 25840 25830 25840 2105
183 20210927 1202 25835 25855 25825 25850 35140
184 20210927 1203 25845 25860 25835 25835 9194
185 20210927 1204 25835 25835 25820 25825 6691
186 20210927 1205 25825 25830 25820 25825 17126
187 20210927 1206 25830 25830 25825 25825 11315
188 20210927 1207 25830 25840 25830 25830 5209
189 20210927 1208 25825 25830 25815 25825 14941
190 20210927 1209 25825 25825 25820 25825 834
191 20210927 1210 25825 25830 25820 25825 737
192 20210927 1211 25825 25825 25815 25820 17174
193 20210927 1212 25825 25830 25810 25815 6175
194 20210927 1213 25820 25825 25810 25815 6477
195 20210927 1214 25820 25820 25815 25820 1672
196 20210927 1215 25815 25820 25810 25815 3752
197 20210927 1216 25815 25815 25790 25800 39487
198 20210927 1217 25795 25810 25790 25800 10100
199 20210927 1218 25800 25800 25775 25790 30255
200 20210927 1219 25795 25795 25780 25790 8485
201 20210927 1220 25785 25795 25780 25795 20212
202 20210927 1221 25790 25800 25780 25800 33864
203 20210927 1222 25800 25805 25795 25800 1662
204 20210927 1223 25795 25805 25795 25795 12414
205 20210927 1224 25790 25790 25760 25760 32160
206 20210927 1225 25760 25770 25745 25750 23266
207 20210927 1226 25755 25770 25755 25770 9511
208 20210927 1227 25770 25775 25760 25765 4344
209 20210927 1228 25760 25765 25750 25760 23788
210 20210927 1229 25755 25775 25755 25770 5560
211 20210927 1230 25770 25775 25760 25760 4905
212 20210927 1231 25760 25775 25755 25775 6726
213 20210927 1232 25770 25775 25760 25760 4604
214 20210927 1233 25760 25760 25750 25750 42576
215 20210927 1234 25745 25770 25745 25765 21509
216 20210927 1235 25770 25770 25740 25740 4801
217 20210927 1236 25740 25745 25735 25740 34755
218 20210927 1237 25740 25760 25740 25750 21449
219 20210927 1238 25750 25760 25745 25760 10775
220 20210927 1239 25760 25765 25750 25765 28069
221 20210927 1240 25760 25765 25750 25755 3732
222 20210927 1241 25745 25750 25735 25745 11463
223 20210927 1242 25745 25755 25745 25750 2907
224 20210927 1243 25745 25745 25740 25740 25528
225 20210927 1244 25740 25750 25735 25740 2588
226 20210927 1245 25735 25735 25710 25725 71668
227 20210927 1246 25720 25735 25710 25720 17236
228 20210927 1247 25720 25720 25700 25700 67075
229 20210927 1248 25695 25700 25660 25665 50188
230 20210927 1249 25665 25685 25665 25670 33568
231 20210927 1250 25675 25680 25665 25675 36654
232 20210927 1251 25670 25675 25665 25675 6965
233 20210927 1252 25675 25675 25665 25665 11423
234 20210927 1253 25665 25670 25635 25650 67958
235 20210927 1254 25645 25655 25645 25655 25899
236 20210927 1255 25650 25670 25645 25670 11371
237 20210927 1256 25660 25670 25650 25650 18291
238 20210927 1257 25650 25650 25630 25645 20608
239 20210927 1258 25640 25655 25640 25655 13513
240 20210927 1259 25650 25655 25645 25655 5068
241 20210927 1300 25650 25670 25650 25670 14020
242 20210927 1301 25660 25665 25650 25650 12207
243 20210927 1302 25645 25660 25645 25660 8992
244 20210927 1303 25660 25665 25655 25660 7175
245 20210927 1304 25655 25665 25650 25665 13125
246 20210927 1305 25660 25665 25650 25650 9796
247 20210927 1306 25650 25655 25645 25655 15636
248 20210927 1307 25655 25655 25640 25655 9044
249 20210927 1308 25655 25660 25650 25655 9232
250 20210927 1309 25650 25650 25635 25640 33638
251 20210927 1310 25635 25635 25610 25615 66112
252 20210927 1311 25615 25635 25610 25625 48209
253 20210927 1312 25625 25625 25615 25615 59214
254 20210927 1313 25610 25620 25610 25620 41123
255 20210927 1314 25620 25625 25620 25620 8823
256 20210927 1315 25620 25620 25600 25600 27735
257 20210927 1316 25605 25620 25605 25615 18409
258 20210927 1317 25620 25630 25615 25615 8673
259 20210927 1318 25615 25615 25600 25605 7411
260 20210927 1319 25600 25635 25600 25635 40870
261 20210927 1320 25635 25635 25625 25635 44769
262 20210927 1321 25635 25640 25630 25640 21947
263 20210927 1322 25640 25645 25625 25640 20152
264 20210927 1323 25645 25645 25635 25640 17461
265 20210927 1324 25640 25645 25640 25645 12383
266 20210927 1325 25645 25650 25640 25650 42389
267 20210927 1326 25650 25650 25635 25640 49506
268 20210927 1327 25640 25660 25640 25655 78738
269 20210927 1328 25660 25665 25650 25660 29581
270 20210927 1329 25660 25660 25655 25655 11025
271 20210927 1330 25655 25655 25640 25650 31389
272 20210927 1331 25650 25660 25645 25655 16659
273 20210927 1332 25655 25655 25635 25635 24448
274 20210927 1333 25635 25650 25625 25625 54079
275 20210927 1334 25630 25635 25620 25625 22156
276 20210927 1335 25625 25630 25615 25625 15552
277 20210927 1336 25620 25630 25615 25625 362
278 20210927 1337 25625 25625 25620 25620 26663
279 20210927 1338 25615 25620 25575 25590 71451
280 20210927 1339 25585 25585 25560 25570 196373
281 20210927 1340 25565 25580 25550 25550 143923
282 20210927 1341 25560 25575 25550 25560 52150
283 20210927 1342 25560 25570 25560 25565 15444
284 20210927 1343 25560 25560 25535 25535 43921
285 20210927 1344 25535 25555 25535 25550 17320
286 20210927 1345 25555 25560 25550 25560 3307
287 20210927 1346 25555 25570 25550 25570 35127
288 20210927 1347 25570 25575 25565 25575 5563
289 20210927 1348 25570 25575 25570 25575 4399
290 20210927 1349 25575 25575 25570 25570 2229
291 20210927 1350 25570 25570 25560 25570 20916
292 20210927 1351 25565 25565 25545 25560 7535
293 20210927 1352 25555 25565 25545 25550 18667
294 20210927 1353 25550 25565 25550 25565 21633
295 20210927 1354 25565 25575 25560 25570 12957
296 20210927 1355 25575 25585 25575 25580 34761
297 20210927 1356 25580 25580 25570 25580 19307
298 20210927 1357 25575 25585 25570 25580 11450
299 20210927 1358 25580 25580 25565 25570 11157
300 20210927 1359 25570 25575 25565 25575 16124
301 20210927 1400 25580 25595 25575 25595 17682
302 20210927 1401 25590 25590 25570 25585 28171
303 20210927 1402 25590 25605 25590 25600 39595
304 20210927 1403 25600 25605 25590 25590 32163
305 20210927 1404 25590 25615 25590 25610 36991
306 20210927 1405 25605 25620 25605 25620 31914
307 20210927 1406 25615 25620 25600 25605 51024
308 20210927 1407 25605 25605 25595 25595 25342
309 20210927 1408 25590 25610 25590 25600 30517
310 20210927 1409 25600 25600 25585 25590 37649
311 20210927 1410 25585 25585 25570 25580 34599
312 20210927 1411 25575 25585 25575 25575 15967
313 20210927 1412 25575 25585 25570 25575 28847
314 20210927 1413 25575 25600 25570 25595 20775
315 20210927 1414 25590 25595 25580 25590 8923
316 20210927 1415 25590 25605 25585 25600 35697
317 20210927 1416 25605 25610 25590 25605 32357
318 20210927 1417 25605 25610 25585 25585 17191
319 20210927 1418 25580 25590 25580 25580 16144
320 20210927 1419 25580 25585 25570 25575 25474
321 20210927 1420 25570 25575 25565 25570 21237
322 20210927 1421 25570 25575 25565 25570 35105
323 20210927 1422 25570 25575 25555 25560 49569
324 20210927 1423 25560 25570 25555 25565 28969
325 20210927 1424 25565 25570 25555 25560 44293
326 20210927 1425 25565 25570 25560 25565 38558
327 20210927 1426 25560 25560 25540 25540 43249
328 20210927 1427 25540 25570 25540 25570 16708
329 20210927 1428 25565 25575 25560 25565 15531
330 20210927 1429 25565 25570 25560 25570 19118
331 20210927 1430 25575 25580 25565 25570 13546
332 20210927 1431 25575 25605 25575 25600 95791
333 20210927 1432 25600 25615 25600 25600 56867
334 20210927 1433 25600 25605 25585 25590 29329
335 20210927 1434 25595 25615 25590 25610 26711
336 20210927 1435 25605 25605 25595 25600 47815
337 20210927 1436 25605 25615 25595 25595 21691
338 20210927 1437 25595 25595 25585 25590 28635
339 20210927 1438 25590 25595 25570 25570 21954
340 20210927 1439 25575 25585 25565 25585 28045
341 20210927 1440 25585 25590 25580 25585 7893
342 20210927 1441 25590 25615 25585 25600 52650
343 20210927 1442 25600 25610 25595 25610 17157
344 20210927 1443 25610 25625 25605 25625 152139
345 20210927 1444 25620 25635 25620 25625 36881
346 20210927 1445 25625 25630 25620 25620 56157
347 20210927 1446 25625 25640 25615 25615 65631
348 20210927 1447 25620 25630 25615 25625 25484
349 20210927 1448 25630 25640 25615 25640 40033
350 20210927 1449 25635 25640 25630 25630 11834
351 20210927 1450 25625 25640 25625 25630 8781
352 20210927 1451 25625 25635 25620 25630 18649
353 20210927 1452 25630 25635 25615 25620 13939
354 20210927 1453 25620 25635 25620 25620 32254
355 20210927 1454 25620 25635 25615 25630 13116
356 20210927 1455 25630 25650 25625 25645 51718
357 20210927 1456 25645 25645 25630 25640 22468
358 20210927 1457 25640 25660 25640 25650 148359
359 20210927 1458 25655 25660 25645 25655 13039
360 20210927 1459 25655 25655 25645 25655 27510
361 20210927 1500 25650 25655 25640 25650 28891
362 20210927 1501 25650 25655 25630 25645 21526
363 20210927 1502 25640 25660 25640 25650 48119
364 20210927 1503 25645 25665 25645 25665 29136
365 20210927 1504 25660 25670 25655 25665 23810
366 20210927 1505 25660 25665 25650 25655 25356
367 20210927 1506 25655 25660 25650 25650 26473
368 20210927 1507 25650 25655 25640 25645 27003
369 20210927 1508 25645 25650 25635 25635 12439
370 20210927 1509 25635 25655 25635 25650 42623
371 20210927 1510 25650 25650 25635 25635 11354
372 20210927 1511 25635 25640 25630 25635 12500
373 20210927 1512 25635 25645 25630 25645 4591
374 20210927 1513 25645 25650 25635 25635 21174
375 20210927 1514 25640 25645 25640 25640 1370
376 20210927 1515 25635 25640 25630 25635 21142
377 20210927 1516 25635 25645 25630 25630 7912
378 20210927 1517 25635 25640 25625 25630 25130
379 20210927 1518 25630 25640 25625 25640 14368
380 20210927 1519 25640 25645 25635 25640 18680
381 20210927 1520 25635 25645 25630 25635 31684
382 20210927 1530 25635 25635 25635 25635 170237

382
hts/data/122630_20210928.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210928,0901,25535,25555,25485,25485,186475
20210928,0902,25485,25485,25430,25465,144307
20210928,0903,25460,25460,25425,25445,53931
20210928,0904,25440,25455,25410,25445,94724
20210928,0905,25445,25455,25430,25445,82086
20210928,0906,25445,25450,25405,25410,82174
20210928,0907,25410,25415,25385,25405,110371
20210928,0908,25410,25455,25405,25435,91390
20210928,0909,25435,25440,25415,25430,29989
20210928,0910,25430,25475,25410,25460,110541
20210928,0911,25465,25525,25455,25515,142350
20210928,0912,25520,25520,25475,25480,41480
20210928,0913,25485,25525,25475,25510,48107
20210928,0914,25510,25525,25495,25495,49035
20210928,0915,25495,25505,25485,25505,21259
20210928,0916,25500,25500,25450,25470,68568
20210928,0917,25465,25475,25450,25470,26851
20210928,0918,25470,25475,25430,25465,44693
20210928,0919,25465,25515,25455,25515,57308
20210928,0920,25510,25510,25490,25500,33746
20210928,0921,25495,25495,25440,25445,60547
20210928,0922,25445,25475,25445,25470,11654
20210928,0923,25470,25470,25425,25435,59600
20210928,0924,25435,25465,25435,25460,19028
20210928,0925,25465,25465,25425,25425,28610
20210928,0926,25425,25445,25420,25445,43635
20210928,0927,25445,25450,25430,25450,32082
20210928,0928,25450,25465,25440,25455,33140
20210928,0929,25450,25465,25435,25465,75851
20210928,0930,25465,25470,25440,25465,28772
20210928,0931,25465,25465,25440,25445,27431
20210928,0932,25450,25450,25430,25430,40338
20210928,0933,25430,25430,25395,25400,153713
20210928,0934,25395,25400,25370,25385,151231
20210928,0935,25385,25385,25355,25365,184210
20210928,0936,25370,25370,25325,25330,146010
20210928,0937,25330,25330,25295,25310,119540
20210928,0938,25310,25310,25275,25290,81153
20210928,0939,25290,25290,25255,25260,162966
20210928,0940,25255,25270,25235,25245,273758
20210928,0941,25245,25250,25220,25230,82268
20210928,0942,25235,25250,25215,25215,209379
20210928,0943,25215,25225,25200,25220,59703
20210928,0944,25220,25235,25205,25225,64404
20210928,0945,25225,25240,25205,25210,83147
20210928,0946,25210,25210,25180,25185,127794
20210928,0947,25180,25210,25180,25195,151627
20210928,0948,25190,25205,25180,25185,32380
20210928,0949,25185,25205,25175,25205,41467
20210928,0950,25200,25210,25195,25210,80137
20210928,0951,25200,25205,25150,25155,211645
20210928,0952,25155,25170,25140,25145,214521
20210928,0953,25140,25150,25130,25130,141420
20210928,0954,25130,25135,25115,25120,80425
20210928,0955,25120,25145,25120,25140,28435
20210928,0956,25135,25175,25130,25170,51660
20210928,0957,25170,25185,25150,25155,55012
20210928,0958,25155,25160,25135,25145,70578
20210928,0959,25145,25185,25135,25180,42664
20210928,1000,25185,25195,25170,25190,89293
20210928,1001,25190,25195,25160,25180,89677
20210928,1002,25185,25185,25145,25150,56130
20210928,1003,25145,25160,25135,25150,33226
20210928,1004,25150,25170,25140,25165,11358
20210928,1005,25160,25185,25145,25185,63440
20210928,1006,25185,25200,25170,25195,73900
20210928,1007,25195,25200,25175,25195,39570
20210928,1008,25200,25205,25180,25190,75097
20210928,1009,25195,25205,25185,25190,68903
20210928,1010,25190,25205,25185,25190,69552
20210928,1011,25195,25200,25170,25175,23645
20210928,1012,25175,25175,25155,25170,66444
20210928,1013,25170,25170,25140,25140,55650
20210928,1014,25150,25150,25120,25125,150768
20210928,1015,25130,25145,25120,25135,72132
20210928,1016,25140,25155,25130,25145,33518
20210928,1017,25145,25170,25140,25160,41315
20210928,1018,25165,25165,25145,25155,16873
20210928,1019,25160,25170,25150,25160,17908
20210928,1020,25160,25165,25130,25145,39682
20210928,1021,25150,25150,25125,25130,35501
20210928,1022,25130,25145,25120,25130,35581
20210928,1023,25130,25145,25120,25120,40819
20210928,1024,25120,25125,25100,25105,118231
20210928,1025,25105,25110,25090,25095,131705
20210928,1026,25100,25115,25085,25090,55403
20210928,1027,25090,25105,25080,25105,106298
20210928,1028,25105,25125,25100,25120,38888
20210928,1029,25120,25130,25110,25130,46141
20210928,1030,25125,25135,25120,25125,60723
20210928,1031,25125,25125,25085,25090,114847
20210928,1032,25090,25120,25080,25115,47156
20210928,1033,25120,25140,25110,25140,88650
20210928,1034,25135,25140,25110,25115,44283
20210928,1035,25120,25135,25105,25105,16304
20210928,1036,25115,25135,25105,25130,37629
20210928,1037,25135,25155,25125,25155,29298
20210928,1038,25150,25155,25140,25145,29458
20210928,1039,25145,25150,25135,25145,17056
20210928,1040,25145,25175,25135,25175,41094
20210928,1041,25175,25185,25150,25180,44827
20210928,1042,25175,25180,25155,25170,34077
20210928,1043,25175,25175,25145,25155,31779
20210928,1044,25145,25160,25135,25140,30616
20210928,1045,25145,25165,25135,25150,48093
20210928,1046,25160,25160,25145,25150,18958
20210928,1047,25155,25165,25140,25160,26326
20210928,1048,25160,25195,25155,25185,117230
20210928,1049,25190,25190,25165,25170,24355
20210928,1050,25170,25175,25160,25170,32254
20210928,1051,25170,25215,25165,25200,208981
20210928,1052,25205,25220,25200,25215,54669
20210928,1053,25215,25215,25190,25200,46468
20210928,1054,25195,25205,25190,25190,33792
20210928,1055,25190,25195,25185,25190,8251
20210928,1056,25195,25205,25180,25180,63263
20210928,1057,25185,25195,25175,25195,35368
20210928,1058,25190,25210,25190,25205,33461
20210928,1059,25215,25215,25185,25190,21094
20210928,1100,25190,25200,25175,25180,24327
20210928,1101,25185,25220,25175,25215,47952
20210928,1102,25215,25230,25210,25220,54569
20210928,1103,25220,25220,25200,25200,27516
20210928,1104,25205,25215,25195,25200,40732
20210928,1105,25205,25210,25200,25210,19234
20210928,1106,25210,25225,25210,25220,15514
20210928,1107,25215,25220,25200,25210,30771
20210928,1108,25215,25260,25215,25255,80803
20210928,1109,25255,25285,25255,25275,91192
20210928,1110,25280,25300,25280,25280,122390
20210928,1111,25285,25310,25280,25305,83082
20210928,1112,25310,25310,25280,25285,40625
20210928,1113,25285,25315,25285,25300,90060
20210928,1114,25300,25300,25290,25290,35254
20210928,1115,25285,25290,25240,25245,76128
20210928,1116,25250,25250,25190,25195,86139
20210928,1117,25200,25210,25190,25210,31609
20210928,1118,25210,25210,25190,25195,16082
20210928,1119,25195,25195,25165,25175,67138
20210928,1120,25180,25180,25165,25175,26011
20210928,1121,25175,25185,25145,25165,103540
20210928,1122,25165,25190,25165,25190,84706
20210928,1123,25185,25195,25180,25190,39249
20210928,1124,25195,25195,25175,25180,36934
20210928,1125,25180,25190,25170,25180,31231
20210928,1126,25180,25185,25175,25185,2461
20210928,1127,25190,25200,25180,25200,54378
20210928,1128,25200,25205,25190,25190,23318
20210928,1129,25190,25195,25185,25190,10987
20210928,1130,25195,25200,25180,25185,7100
20210928,1131,25185,25185,25165,25165,34408
20210928,1132,25165,25170,25155,25165,23168
20210928,1133,25165,25175,25150,25160,35471
20210928,1134,25165,25170,25155,25165,11097
20210928,1135,25165,25175,25160,25175,10239
20210928,1136,25175,25180,25165,25165,26334
20210928,1137,25165,25165,25150,25150,30225
20210928,1138,25155,25155,25135,25155,46805
20210928,1139,25150,25150,25135,25150,56181
20210928,1140,25150,25155,25140,25145,16210
20210928,1141,25145,25150,25130,25150,45606
20210928,1142,25150,25150,25130,25145,18769
20210928,1143,25150,25155,25145,25150,10145
20210928,1144,25150,25180,25145,25175,124129
20210928,1145,25175,25190,25165,25185,21545
20210928,1146,25190,25190,25165,25170,60722
20210928,1147,25165,25185,25165,25180,8968
20210928,1148,25180,25190,25175,25190,19569
20210928,1149,25190,25190,25170,25175,29567
20210928,1150,25175,25195,25175,25195,50086
20210928,1151,25195,25210,25190,25205,59523
20210928,1152,25205,25215,25200,25215,35129
20210928,1153,25215,25215,25185,25195,28146
20210928,1154,25190,25200,25185,25195,32838
20210928,1155,25200,25200,25180,25190,11497
20210928,1156,25195,25205,25180,25180,30638
20210928,1157,25175,25180,25165,25165,28638
20210928,1158,25165,25170,25155,25160,34186
20210928,1159,25160,25180,25155,25180,14876
20210928,1200,25180,25180,25155,25155,27431
20210928,1201,25165,25175,25160,25160,18073
20210928,1202,25160,25180,25155,25180,22183
20210928,1203,25180,25180,25165,25170,4945
20210928,1204,25170,25185,25170,25185,11714
20210928,1205,25185,25210,25185,25205,46965
20210928,1206,25200,25200,25190,25190,4002
20210928,1207,25190,25205,25190,25200,12792
20210928,1208,25200,25210,25195,25195,14798
20210928,1209,25195,25205,25195,25205,22675
20210928,1210,25205,25205,25190,25200,20634
20210928,1211,25200,25205,25190,25205,47094
20210928,1212,25205,25210,25190,25200,6579
20210928,1213,25195,25220,25195,25215,39462
20210928,1214,25215,25215,25205,25210,26256
20210928,1215,25215,25220,25210,25210,45645
20210928,1216,25210,25230,25205,25225,18337
20210928,1217,25225,25240,25225,25235,20563
20210928,1218,25235,25240,25230,25230,47901
20210928,1219,25235,25235,25210,25215,41962
20210928,1220,25210,25215,25205,25210,13683
20210928,1221,25215,25220,25210,25215,18156
20210928,1222,25210,25215,25200,25200,14849
20210928,1223,25200,25200,25180,25185,42763
20210928,1224,25180,25195,25180,25195,7350
20210928,1225,25195,25195,25175,25185,9617
20210928,1226,25185,25185,25180,25185,4335
20210928,1227,25180,25195,25180,25190,12128
20210928,1228,25190,25205,25190,25200,31172
20210928,1229,25200,25200,25185,25190,7999
20210928,1230,25190,25195,25190,25195,6795
20210928,1231,25190,25200,25185,25190,14653
20210928,1232,25185,25200,25180,25195,11420
20210928,1233,25190,25200,25190,25190,23071
20210928,1234,25195,25195,25185,25190,1662
20210928,1235,25195,25200,25190,25195,2673
20210928,1236,25195,25205,25195,25200,14225
20210928,1237,25195,25195,25180,25180,15188
20210928,1238,25180,25195,25175,25195,7345
20210928,1239,25195,25195,25180,25190,7806
20210928,1240,25190,25200,25185,25190,13345
20210928,1241,25190,25195,25175,25180,30810
20210928,1242,25180,25185,25175,25180,18160
20210928,1243,25180,25190,25180,25180,45756
20210928,1244,25180,25190,25180,25180,6025
20210928,1245,25175,25180,25175,25180,2205
20210928,1246,25175,25185,25170,25185,34704
20210928,1247,25180,25195,25180,25180,20488
20210928,1248,25190,25195,25190,25190,558
20210928,1249,25185,25185,25175,25175,11246
20210928,1250,25170,25175,25165,25175,7594
20210928,1251,25170,25180,25170,25175,25082
20210928,1252,25175,25180,25160,25165,47614
20210928,1253,25165,25165,25150,25155,24409
20210928,1254,25155,25160,25140,25150,59232
20210928,1255,25155,25165,25155,25160,9332
20210928,1256,25155,25170,25155,25170,4286
20210928,1257,25170,25170,25165,25170,1608
20210928,1258,25170,25170,25165,25165,6012
20210928,1259,25165,25170,25160,25170,405
20210928,1300,25165,25170,25160,25165,4303
20210928,1301,25170,25175,25165,25170,12044
20210928,1302,25165,25175,25165,25175,344
20210928,1303,25175,25175,25160,25160,4173
20210928,1304,25165,25170,25160,25160,1586
20210928,1305,25160,25165,25155,25160,36000
20210928,1306,25155,25165,25155,25160,1492
20210928,1307,25160,25165,25160,25165,132
20210928,1308,25165,25165,25145,25150,32455
20210928,1309,25150,25150,25125,25130,51465
20210928,1310,25130,25140,25120,25125,39984
20210928,1311,25130,25130,25105,25110,92327
20210928,1312,25105,25110,25100,25105,70419
20210928,1313,25100,25100,25085,25095,236894
20210928,1314,25095,25100,25090,25090,111340
20210928,1315,25090,25095,25050,25055,213804
20210928,1316,25055,25080,25050,25065,82726
20210928,1317,25065,25075,25060,25065,35797
20210928,1318,25070,25070,25055,25065,28334
20210928,1319,25060,25075,25060,25075,21942
20210928,1320,25075,25080,25065,25065,76355
20210928,1321,25070,25070,25035,25035,119476
20210928,1322,25035,25045,25020,25030,128860
20210928,1323,25025,25030,25025,25025,56729
20210928,1324,25020,25025,25010,25020,163149
20210928,1325,25025,25030,25000,25005,67843
20210928,1326,25005,25025,25005,25020,52226
20210928,1327,25020,25030,25020,25020,30459
20210928,1328,25025,25030,25015,25020,10141
20210928,1329,25020,25040,25015,25035,46227
20210928,1330,25035,25035,25025,25030,12366
20210928,1331,25030,25030,25015,25020,19532
20210928,1332,25015,25045,25015,25045,30610
20210928,1333,25035,25035,25025,25025,22335
20210928,1334,25030,25030,25010,25020,33994
20210928,1335,25015,25025,25010,25025,4553
20210928,1336,25025,25045,25025,25045,18901
20210928,1337,25045,25055,25035,25050,67300
20210928,1338,25050,25060,25045,25060,64680
20210928,1339,25060,25060,25055,25055,12393
20210928,1340,25055,25080,25055,25070,76194
20210928,1341,25070,25080,25060,25065,46368
20210928,1342,25065,25065,25050,25055,49380
20210928,1343,25050,25055,25045,25050,17083
20210928,1344,25055,25065,25055,25055,23365
20210928,1345,25055,25055,25045,25050,14123
20210928,1346,25050,25055,25040,25055,27504
20210928,1347,25055,25065,25055,25065,42117
20210928,1348,25055,25070,25045,25065,16451
20210928,1349,25060,25070,25060,25060,17690
20210928,1350,25060,25075,25060,25070,43573
20210928,1351,25070,25070,25050,25055,23659
20210928,1352,25055,25060,25055,25055,5055
20210928,1353,25055,25055,25045,25050,17825
20210928,1354,25050,25050,25030,25045,47167
20210928,1355,25045,25065,25040,25060,8976
20210928,1356,25060,25075,25055,25070,13170
20210928,1357,25070,25090,25065,25090,68587
20210928,1358,25090,25095,25080,25085,20387
20210928,1359,25085,25090,25075,25075,9412
20210928,1400,25080,25085,25070,25080,2275
20210928,1401,25075,25090,25075,25085,13134
20210928,1402,25080,25085,25065,25070,36887
20210928,1403,25070,25095,25070,25090,36427
20210928,1404,25090,25090,25065,25080,20245
20210928,1405,25075,25075,25065,25070,5563
20210928,1406,25065,25080,25065,25070,8428
20210928,1407,25075,25075,25055,25055,25154
20210928,1408,25055,25065,25055,25055,23315
20210928,1409,25055,25055,25050,25050,13567
20210928,1410,25055,25055,25045,25050,7839
20210928,1411,25055,25055,25035,25040,76519
20210928,1412,25040,25045,25025,25025,50888
20210928,1413,25025,25030,25015,25025,19498
20210928,1414,25025,25040,25020,25030,29598
20210928,1415,25030,25040,25030,25035,24870
20210928,1416,25035,25045,25025,25035,16907
20210928,1417,25040,25055,25040,25050,27572
20210928,1418,25050,25060,25040,25050,46560
20210928,1419,25050,25055,25045,25045,21467
20210928,1420,25050,25050,25035,25050,8737
20210928,1421,25050,25050,25030,25035,23976
20210928,1422,25035,25045,25035,25045,19631
20210928,1423,25045,25050,25045,25045,1758
20210928,1424,25045,25060,25045,25055,39114
20210928,1425,25055,25060,25050,25055,8432
20210928,1426,25055,25060,25055,25055,5962
20210928,1427,25055,25065,25055,25065,31669
20210928,1428,25065,25075,25055,25055,42152
20210928,1429,25055,25060,25050,25050,45269
20210928,1430,25050,25060,25045,25045,24146
20210928,1431,25045,25055,25020,25020,60803
20210928,1432,25020,25040,25020,25025,27213
20210928,1433,25025,25030,25005,25015,91661
20210928,1434,25015,25020,25015,25020,19465
20210928,1435,25025,25045,25025,25045,47397
20210928,1436,25040,25045,25030,25035,25521
20210928,1437,25035,25045,25035,25040,6503
20210928,1438,25040,25055,25035,25050,47071
20210928,1439,25050,25050,25035,25040,19000
20210928,1440,25035,25040,25030,25035,5877
20210928,1441,25040,25050,25035,25050,36965
20210928,1442,25055,25075,25050,25070,75399
20210928,1443,25070,25080,25060,25060,80729
20210928,1444,25060,25065,25045,25050,22663
20210928,1445,25045,25055,25045,25050,22884
20210928,1446,25050,25050,25045,25050,13150
20210928,1447,25055,25060,25050,25055,26366
20210928,1448,25055,25070,25050,25065,35193
20210928,1449,25065,25075,25060,25075,46495
20210928,1450,25075,25075,25070,25070,41241
20210928,1451,25070,25070,25060,25065,16844
20210928,1452,25070,25070,25065,25065,17111
20210928,1453,25070,25075,25065,25065,36251
20210928,1454,25065,25070,25065,25065,24759
20210928,1455,25060,25065,25055,25060,18333
20210928,1456,25060,25070,25050,25055,27714
20210928,1457,25055,25060,25050,25060,57050
20210928,1458,25060,25065,25055,25055,13950
20210928,1459,25060,25070,25055,25070,6041
20210928,1500,25070,25075,25065,25065,24878
20210928,1501,25070,25070,25050,25050,32605
20210928,1502,25045,25050,25040,25050,20492
20210928,1503,25055,25065,25050,25050,50845
20210928,1504,25050,25055,25045,25050,33095
20210928,1505,25055,25055,25045,25045,14448
20210928,1506,25045,25045,25035,25035,28793
20210928,1507,25035,25045,25005,25005,105266
20210928,1508,25010,25015,25010,25015,25520
20210928,1509,25015,25015,25000,25000,221501
20210928,1510,25000,25005,24975,24980,127864
20210928,1511,24980,24990,24975,24975,58601
20210928,1512,24980,24990,24975,24985,44194
20210928,1513,24980,24990,24980,24985,17786
20210928,1514,24980,24985,24975,24985,16338
20210928,1515,24985,24995,24985,24995,26727
20210928,1516,24995,25005,24990,25005,59325
20210928,1517,25000,25010,24995,25000,34307
20210928,1518,25000,25005,24995,24995,23341
20210928,1519,25000,25010,24995,25005,86059
20210928,1520,25005,25010,24995,25010,81681
20210928,1530,24980,24980,24980,24980,309418
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210928 0901 25535 25555 25485 25485 186475
3 20210928 0902 25485 25485 25430 25465 144307
4 20210928 0903 25460 25460 25425 25445 53931
5 20210928 0904 25440 25455 25410 25445 94724
6 20210928 0905 25445 25455 25430 25445 82086
7 20210928 0906 25445 25450 25405 25410 82174
8 20210928 0907 25410 25415 25385 25405 110371
9 20210928 0908 25410 25455 25405 25435 91390
10 20210928 0909 25435 25440 25415 25430 29989
11 20210928 0910 25430 25475 25410 25460 110541
12 20210928 0911 25465 25525 25455 25515 142350
13 20210928 0912 25520 25520 25475 25480 41480
14 20210928 0913 25485 25525 25475 25510 48107
15 20210928 0914 25510 25525 25495 25495 49035
16 20210928 0915 25495 25505 25485 25505 21259
17 20210928 0916 25500 25500 25450 25470 68568
18 20210928 0917 25465 25475 25450 25470 26851
19 20210928 0918 25470 25475 25430 25465 44693
20 20210928 0919 25465 25515 25455 25515 57308
21 20210928 0920 25510 25510 25490 25500 33746
22 20210928 0921 25495 25495 25440 25445 60547
23 20210928 0922 25445 25475 25445 25470 11654
24 20210928 0923 25470 25470 25425 25435 59600
25 20210928 0924 25435 25465 25435 25460 19028
26 20210928 0925 25465 25465 25425 25425 28610
27 20210928 0926 25425 25445 25420 25445 43635
28 20210928 0927 25445 25450 25430 25450 32082
29 20210928 0928 25450 25465 25440 25455 33140
30 20210928 0929 25450 25465 25435 25465 75851
31 20210928 0930 25465 25470 25440 25465 28772
32 20210928 0931 25465 25465 25440 25445 27431
33 20210928 0932 25450 25450 25430 25430 40338
34 20210928 0933 25430 25430 25395 25400 153713
35 20210928 0934 25395 25400 25370 25385 151231
36 20210928 0935 25385 25385 25355 25365 184210
37 20210928 0936 25370 25370 25325 25330 146010
38 20210928 0937 25330 25330 25295 25310 119540
39 20210928 0938 25310 25310 25275 25290 81153
40 20210928 0939 25290 25290 25255 25260 162966
41 20210928 0940 25255 25270 25235 25245 273758
42 20210928 0941 25245 25250 25220 25230 82268
43 20210928 0942 25235 25250 25215 25215 209379
44 20210928 0943 25215 25225 25200 25220 59703
45 20210928 0944 25220 25235 25205 25225 64404
46 20210928 0945 25225 25240 25205 25210 83147
47 20210928 0946 25210 25210 25180 25185 127794
48 20210928 0947 25180 25210 25180 25195 151627
49 20210928 0948 25190 25205 25180 25185 32380
50 20210928 0949 25185 25205 25175 25205 41467
51 20210928 0950 25200 25210 25195 25210 80137
52 20210928 0951 25200 25205 25150 25155 211645
53 20210928 0952 25155 25170 25140 25145 214521
54 20210928 0953 25140 25150 25130 25130 141420
55 20210928 0954 25130 25135 25115 25120 80425
56 20210928 0955 25120 25145 25120 25140 28435
57 20210928 0956 25135 25175 25130 25170 51660
58 20210928 0957 25170 25185 25150 25155 55012
59 20210928 0958 25155 25160 25135 25145 70578
60 20210928 0959 25145 25185 25135 25180 42664
61 20210928 1000 25185 25195 25170 25190 89293
62 20210928 1001 25190 25195 25160 25180 89677
63 20210928 1002 25185 25185 25145 25150 56130
64 20210928 1003 25145 25160 25135 25150 33226
65 20210928 1004 25150 25170 25140 25165 11358
66 20210928 1005 25160 25185 25145 25185 63440
67 20210928 1006 25185 25200 25170 25195 73900
68 20210928 1007 25195 25200 25175 25195 39570
69 20210928 1008 25200 25205 25180 25190 75097
70 20210928 1009 25195 25205 25185 25190 68903
71 20210928 1010 25190 25205 25185 25190 69552
72 20210928 1011 25195 25200 25170 25175 23645
73 20210928 1012 25175 25175 25155 25170 66444
74 20210928 1013 25170 25170 25140 25140 55650
75 20210928 1014 25150 25150 25120 25125 150768
76 20210928 1015 25130 25145 25120 25135 72132
77 20210928 1016 25140 25155 25130 25145 33518
78 20210928 1017 25145 25170 25140 25160 41315
79 20210928 1018 25165 25165 25145 25155 16873
80 20210928 1019 25160 25170 25150 25160 17908
81 20210928 1020 25160 25165 25130 25145 39682
82 20210928 1021 25150 25150 25125 25130 35501
83 20210928 1022 25130 25145 25120 25130 35581
84 20210928 1023 25130 25145 25120 25120 40819
85 20210928 1024 25120 25125 25100 25105 118231
86 20210928 1025 25105 25110 25090 25095 131705
87 20210928 1026 25100 25115 25085 25090 55403
88 20210928 1027 25090 25105 25080 25105 106298
89 20210928 1028 25105 25125 25100 25120 38888
90 20210928 1029 25120 25130 25110 25130 46141
91 20210928 1030 25125 25135 25120 25125 60723
92 20210928 1031 25125 25125 25085 25090 114847
93 20210928 1032 25090 25120 25080 25115 47156
94 20210928 1033 25120 25140 25110 25140 88650
95 20210928 1034 25135 25140 25110 25115 44283
96 20210928 1035 25120 25135 25105 25105 16304
97 20210928 1036 25115 25135 25105 25130 37629
98 20210928 1037 25135 25155 25125 25155 29298
99 20210928 1038 25150 25155 25140 25145 29458
100 20210928 1039 25145 25150 25135 25145 17056
101 20210928 1040 25145 25175 25135 25175 41094
102 20210928 1041 25175 25185 25150 25180 44827
103 20210928 1042 25175 25180 25155 25170 34077
104 20210928 1043 25175 25175 25145 25155 31779
105 20210928 1044 25145 25160 25135 25140 30616
106 20210928 1045 25145 25165 25135 25150 48093
107 20210928 1046 25160 25160 25145 25150 18958
108 20210928 1047 25155 25165 25140 25160 26326
109 20210928 1048 25160 25195 25155 25185 117230
110 20210928 1049 25190 25190 25165 25170 24355
111 20210928 1050 25170 25175 25160 25170 32254
112 20210928 1051 25170 25215 25165 25200 208981
113 20210928 1052 25205 25220 25200 25215 54669
114 20210928 1053 25215 25215 25190 25200 46468
115 20210928 1054 25195 25205 25190 25190 33792
116 20210928 1055 25190 25195 25185 25190 8251
117 20210928 1056 25195 25205 25180 25180 63263
118 20210928 1057 25185 25195 25175 25195 35368
119 20210928 1058 25190 25210 25190 25205 33461
120 20210928 1059 25215 25215 25185 25190 21094
121 20210928 1100 25190 25200 25175 25180 24327
122 20210928 1101 25185 25220 25175 25215 47952
123 20210928 1102 25215 25230 25210 25220 54569
124 20210928 1103 25220 25220 25200 25200 27516
125 20210928 1104 25205 25215 25195 25200 40732
126 20210928 1105 25205 25210 25200 25210 19234
127 20210928 1106 25210 25225 25210 25220 15514
128 20210928 1107 25215 25220 25200 25210 30771
129 20210928 1108 25215 25260 25215 25255 80803
130 20210928 1109 25255 25285 25255 25275 91192
131 20210928 1110 25280 25300 25280 25280 122390
132 20210928 1111 25285 25310 25280 25305 83082
133 20210928 1112 25310 25310 25280 25285 40625
134 20210928 1113 25285 25315 25285 25300 90060
135 20210928 1114 25300 25300 25290 25290 35254
136 20210928 1115 25285 25290 25240 25245 76128
137 20210928 1116 25250 25250 25190 25195 86139
138 20210928 1117 25200 25210 25190 25210 31609
139 20210928 1118 25210 25210 25190 25195 16082
140 20210928 1119 25195 25195 25165 25175 67138
141 20210928 1120 25180 25180 25165 25175 26011
142 20210928 1121 25175 25185 25145 25165 103540
143 20210928 1122 25165 25190 25165 25190 84706
144 20210928 1123 25185 25195 25180 25190 39249
145 20210928 1124 25195 25195 25175 25180 36934
146 20210928 1125 25180 25190 25170 25180 31231
147 20210928 1126 25180 25185 25175 25185 2461
148 20210928 1127 25190 25200 25180 25200 54378
149 20210928 1128 25200 25205 25190 25190 23318
150 20210928 1129 25190 25195 25185 25190 10987
151 20210928 1130 25195 25200 25180 25185 7100
152 20210928 1131 25185 25185 25165 25165 34408
153 20210928 1132 25165 25170 25155 25165 23168
154 20210928 1133 25165 25175 25150 25160 35471
155 20210928 1134 25165 25170 25155 25165 11097
156 20210928 1135 25165 25175 25160 25175 10239
157 20210928 1136 25175 25180 25165 25165 26334
158 20210928 1137 25165 25165 25150 25150 30225
159 20210928 1138 25155 25155 25135 25155 46805
160 20210928 1139 25150 25150 25135 25150 56181
161 20210928 1140 25150 25155 25140 25145 16210
162 20210928 1141 25145 25150 25130 25150 45606
163 20210928 1142 25150 25150 25130 25145 18769
164 20210928 1143 25150 25155 25145 25150 10145
165 20210928 1144 25150 25180 25145 25175 124129
166 20210928 1145 25175 25190 25165 25185 21545
167 20210928 1146 25190 25190 25165 25170 60722
168 20210928 1147 25165 25185 25165 25180 8968
169 20210928 1148 25180 25190 25175 25190 19569
170 20210928 1149 25190 25190 25170 25175 29567
171 20210928 1150 25175 25195 25175 25195 50086
172 20210928 1151 25195 25210 25190 25205 59523
173 20210928 1152 25205 25215 25200 25215 35129
174 20210928 1153 25215 25215 25185 25195 28146
175 20210928 1154 25190 25200 25185 25195 32838
176 20210928 1155 25200 25200 25180 25190 11497
177 20210928 1156 25195 25205 25180 25180 30638
178 20210928 1157 25175 25180 25165 25165 28638
179 20210928 1158 25165 25170 25155 25160 34186
180 20210928 1159 25160 25180 25155 25180 14876
181 20210928 1200 25180 25180 25155 25155 27431
182 20210928 1201 25165 25175 25160 25160 18073
183 20210928 1202 25160 25180 25155 25180 22183
184 20210928 1203 25180 25180 25165 25170 4945
185 20210928 1204 25170 25185 25170 25185 11714
186 20210928 1205 25185 25210 25185 25205 46965
187 20210928 1206 25200 25200 25190 25190 4002
188 20210928 1207 25190 25205 25190 25200 12792
189 20210928 1208 25200 25210 25195 25195 14798
190 20210928 1209 25195 25205 25195 25205 22675
191 20210928 1210 25205 25205 25190 25200 20634
192 20210928 1211 25200 25205 25190 25205 47094
193 20210928 1212 25205 25210 25190 25200 6579
194 20210928 1213 25195 25220 25195 25215 39462
195 20210928 1214 25215 25215 25205 25210 26256
196 20210928 1215 25215 25220 25210 25210 45645
197 20210928 1216 25210 25230 25205 25225 18337
198 20210928 1217 25225 25240 25225 25235 20563
199 20210928 1218 25235 25240 25230 25230 47901
200 20210928 1219 25235 25235 25210 25215 41962
201 20210928 1220 25210 25215 25205 25210 13683
202 20210928 1221 25215 25220 25210 25215 18156
203 20210928 1222 25210 25215 25200 25200 14849
204 20210928 1223 25200 25200 25180 25185 42763
205 20210928 1224 25180 25195 25180 25195 7350
206 20210928 1225 25195 25195 25175 25185 9617
207 20210928 1226 25185 25185 25180 25185 4335
208 20210928 1227 25180 25195 25180 25190 12128
209 20210928 1228 25190 25205 25190 25200 31172
210 20210928 1229 25200 25200 25185 25190 7999
211 20210928 1230 25190 25195 25190 25195 6795
212 20210928 1231 25190 25200 25185 25190 14653
213 20210928 1232 25185 25200 25180 25195 11420
214 20210928 1233 25190 25200 25190 25190 23071
215 20210928 1234 25195 25195 25185 25190 1662
216 20210928 1235 25195 25200 25190 25195 2673
217 20210928 1236 25195 25205 25195 25200 14225
218 20210928 1237 25195 25195 25180 25180 15188
219 20210928 1238 25180 25195 25175 25195 7345
220 20210928 1239 25195 25195 25180 25190 7806
221 20210928 1240 25190 25200 25185 25190 13345
222 20210928 1241 25190 25195 25175 25180 30810
223 20210928 1242 25180 25185 25175 25180 18160
224 20210928 1243 25180 25190 25180 25180 45756
225 20210928 1244 25180 25190 25180 25180 6025
226 20210928 1245 25175 25180 25175 25180 2205
227 20210928 1246 25175 25185 25170 25185 34704
228 20210928 1247 25180 25195 25180 25180 20488
229 20210928 1248 25190 25195 25190 25190 558
230 20210928 1249 25185 25185 25175 25175 11246
231 20210928 1250 25170 25175 25165 25175 7594
232 20210928 1251 25170 25180 25170 25175 25082
233 20210928 1252 25175 25180 25160 25165 47614
234 20210928 1253 25165 25165 25150 25155 24409
235 20210928 1254 25155 25160 25140 25150 59232
236 20210928 1255 25155 25165 25155 25160 9332
237 20210928 1256 25155 25170 25155 25170 4286
238 20210928 1257 25170 25170 25165 25170 1608
239 20210928 1258 25170 25170 25165 25165 6012
240 20210928 1259 25165 25170 25160 25170 405
241 20210928 1300 25165 25170 25160 25165 4303
242 20210928 1301 25170 25175 25165 25170 12044
243 20210928 1302 25165 25175 25165 25175 344
244 20210928 1303 25175 25175 25160 25160 4173
245 20210928 1304 25165 25170 25160 25160 1586
246 20210928 1305 25160 25165 25155 25160 36000
247 20210928 1306 25155 25165 25155 25160 1492
248 20210928 1307 25160 25165 25160 25165 132
249 20210928 1308 25165 25165 25145 25150 32455
250 20210928 1309 25150 25150 25125 25130 51465
251 20210928 1310 25130 25140 25120 25125 39984
252 20210928 1311 25130 25130 25105 25110 92327
253 20210928 1312 25105 25110 25100 25105 70419
254 20210928 1313 25100 25100 25085 25095 236894
255 20210928 1314 25095 25100 25090 25090 111340
256 20210928 1315 25090 25095 25050 25055 213804
257 20210928 1316 25055 25080 25050 25065 82726
258 20210928 1317 25065 25075 25060 25065 35797
259 20210928 1318 25070 25070 25055 25065 28334
260 20210928 1319 25060 25075 25060 25075 21942
261 20210928 1320 25075 25080 25065 25065 76355
262 20210928 1321 25070 25070 25035 25035 119476
263 20210928 1322 25035 25045 25020 25030 128860
264 20210928 1323 25025 25030 25025 25025 56729
265 20210928 1324 25020 25025 25010 25020 163149
266 20210928 1325 25025 25030 25000 25005 67843
267 20210928 1326 25005 25025 25005 25020 52226
268 20210928 1327 25020 25030 25020 25020 30459
269 20210928 1328 25025 25030 25015 25020 10141
270 20210928 1329 25020 25040 25015 25035 46227
271 20210928 1330 25035 25035 25025 25030 12366
272 20210928 1331 25030 25030 25015 25020 19532
273 20210928 1332 25015 25045 25015 25045 30610
274 20210928 1333 25035 25035 25025 25025 22335
275 20210928 1334 25030 25030 25010 25020 33994
276 20210928 1335 25015 25025 25010 25025 4553
277 20210928 1336 25025 25045 25025 25045 18901
278 20210928 1337 25045 25055 25035 25050 67300
279 20210928 1338 25050 25060 25045 25060 64680
280 20210928 1339 25060 25060 25055 25055 12393
281 20210928 1340 25055 25080 25055 25070 76194
282 20210928 1341 25070 25080 25060 25065 46368
283 20210928 1342 25065 25065 25050 25055 49380
284 20210928 1343 25050 25055 25045 25050 17083
285 20210928 1344 25055 25065 25055 25055 23365
286 20210928 1345 25055 25055 25045 25050 14123
287 20210928 1346 25050 25055 25040 25055 27504
288 20210928 1347 25055 25065 25055 25065 42117
289 20210928 1348 25055 25070 25045 25065 16451
290 20210928 1349 25060 25070 25060 25060 17690
291 20210928 1350 25060 25075 25060 25070 43573
292 20210928 1351 25070 25070 25050 25055 23659
293 20210928 1352 25055 25060 25055 25055 5055
294 20210928 1353 25055 25055 25045 25050 17825
295 20210928 1354 25050 25050 25030 25045 47167
296 20210928 1355 25045 25065 25040 25060 8976
297 20210928 1356 25060 25075 25055 25070 13170
298 20210928 1357 25070 25090 25065 25090 68587
299 20210928 1358 25090 25095 25080 25085 20387
300 20210928 1359 25085 25090 25075 25075 9412
301 20210928 1400 25080 25085 25070 25080 2275
302 20210928 1401 25075 25090 25075 25085 13134
303 20210928 1402 25080 25085 25065 25070 36887
304 20210928 1403 25070 25095 25070 25090 36427
305 20210928 1404 25090 25090 25065 25080 20245
306 20210928 1405 25075 25075 25065 25070 5563
307 20210928 1406 25065 25080 25065 25070 8428
308 20210928 1407 25075 25075 25055 25055 25154
309 20210928 1408 25055 25065 25055 25055 23315
310 20210928 1409 25055 25055 25050 25050 13567
311 20210928 1410 25055 25055 25045 25050 7839
312 20210928 1411 25055 25055 25035 25040 76519
313 20210928 1412 25040 25045 25025 25025 50888
314 20210928 1413 25025 25030 25015 25025 19498
315 20210928 1414 25025 25040 25020 25030 29598
316 20210928 1415 25030 25040 25030 25035 24870
317 20210928 1416 25035 25045 25025 25035 16907
318 20210928 1417 25040 25055 25040 25050 27572
319 20210928 1418 25050 25060 25040 25050 46560
320 20210928 1419 25050 25055 25045 25045 21467
321 20210928 1420 25050 25050 25035 25050 8737
322 20210928 1421 25050 25050 25030 25035 23976
323 20210928 1422 25035 25045 25035 25045 19631
324 20210928 1423 25045 25050 25045 25045 1758
325 20210928 1424 25045 25060 25045 25055 39114
326 20210928 1425 25055 25060 25050 25055 8432
327 20210928 1426 25055 25060 25055 25055 5962
328 20210928 1427 25055 25065 25055 25065 31669
329 20210928 1428 25065 25075 25055 25055 42152
330 20210928 1429 25055 25060 25050 25050 45269
331 20210928 1430 25050 25060 25045 25045 24146
332 20210928 1431 25045 25055 25020 25020 60803
333 20210928 1432 25020 25040 25020 25025 27213
334 20210928 1433 25025 25030 25005 25015 91661
335 20210928 1434 25015 25020 25015 25020 19465
336 20210928 1435 25025 25045 25025 25045 47397
337 20210928 1436 25040 25045 25030 25035 25521
338 20210928 1437 25035 25045 25035 25040 6503
339 20210928 1438 25040 25055 25035 25050 47071
340 20210928 1439 25050 25050 25035 25040 19000
341 20210928 1440 25035 25040 25030 25035 5877
342 20210928 1441 25040 25050 25035 25050 36965
343 20210928 1442 25055 25075 25050 25070 75399
344 20210928 1443 25070 25080 25060 25060 80729
345 20210928 1444 25060 25065 25045 25050 22663
346 20210928 1445 25045 25055 25045 25050 22884
347 20210928 1446 25050 25050 25045 25050 13150
348 20210928 1447 25055 25060 25050 25055 26366
349 20210928 1448 25055 25070 25050 25065 35193
350 20210928 1449 25065 25075 25060 25075 46495
351 20210928 1450 25075 25075 25070 25070 41241
352 20210928 1451 25070 25070 25060 25065 16844
353 20210928 1452 25070 25070 25065 25065 17111
354 20210928 1453 25070 25075 25065 25065 36251
355 20210928 1454 25065 25070 25065 25065 24759
356 20210928 1455 25060 25065 25055 25060 18333
357 20210928 1456 25060 25070 25050 25055 27714
358 20210928 1457 25055 25060 25050 25060 57050
359 20210928 1458 25060 25065 25055 25055 13950
360 20210928 1459 25060 25070 25055 25070 6041
361 20210928 1500 25070 25075 25065 25065 24878
362 20210928 1501 25070 25070 25050 25050 32605
363 20210928 1502 25045 25050 25040 25050 20492
364 20210928 1503 25055 25065 25050 25050 50845
365 20210928 1504 25050 25055 25045 25050 33095
366 20210928 1505 25055 25055 25045 25045 14448
367 20210928 1506 25045 25045 25035 25035 28793
368 20210928 1507 25035 25045 25005 25005 105266
369 20210928 1508 25010 25015 25010 25015 25520
370 20210928 1509 25015 25015 25000 25000 221501
371 20210928 1510 25000 25005 24975 24980 127864
372 20210928 1511 24980 24990 24975 24975 58601
373 20210928 1512 24980 24990 24975 24985 44194
374 20210928 1513 24980 24990 24980 24985 17786
375 20210928 1514 24980 24985 24975 24985 16338
376 20210928 1515 24985 24995 24985 24995 26727
377 20210928 1516 24995 25005 24990 25005 59325
378 20210928 1517 25000 25010 24995 25000 34307
379 20210928 1518 25000 25005 24995 24995 23341
380 20210928 1519 25000 25010 24995 25005 86059
381 20210928 1520 25005 25010 24995 25010 81681
382 20210928 1530 24980 24980 24980 24980 309418

382
hts/data/122630_20210929.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210929,0901,24340,24405,24335,24400,570876
20210929,0902,24405,24425,24305,24320,325046
20210929,0903,24320,24410,24320,24390,258525
20210929,0904,24390,24400,24350,24380,286637
20210929,0905,24385,24445,24360,24435,231469
20210929,0906,24435,24440,24385,24395,103263
20210929,0907,24395,24440,24390,24430,89119
20210929,0908,24435,24460,24415,24450,150645
20210929,0909,24450,24480,24445,24465,110912
20210929,0910,24465,24500,24455,24485,114393
20210929,0911,24485,24490,24425,24440,277101
20210929,0912,24440,24445,24425,24430,78568
20210929,0913,24440,24440,24380,24385,301905
20210929,0914,24385,24385,24360,24375,146948
20210929,0915,24375,24410,24360,24375,82199
20210929,0916,24370,24405,24360,24400,51875
20210929,0917,24395,24425,24390,24410,90630
20210929,0918,24415,24415,24365,24380,348555
20210929,0919,24375,24430,24365,24430,224461
20210929,0920,24425,24460,24415,24455,83034
20210929,0921,24455,24460,24420,24450,64263
20210929,0922,24445,24460,24425,24440,54343
20210929,0923,24445,24460,24425,24445,38914
20210929,0924,24445,24490,24440,24490,72578
20210929,0925,24495,24500,24460,24480,84063
20210929,0926,24480,24480,24420,24450,73725
20210929,0927,24450,24470,24435,24460,39556
20210929,0928,24460,24465,24425,24455,49516
20210929,0929,24450,24465,24425,24430,59768
20210929,0930,24430,24455,24430,24445,22909
20210929,0931,24440,24455,24405,24450,132716
20210929,0932,24445,24455,24395,24415,149570
20210929,0933,24415,24430,24395,24415,27346
20210929,0934,24420,24440,24415,24430,16468
20210929,0935,24435,24450,24410,24445,30384
20210929,0936,24445,24465,24445,24450,96746
20210929,0937,24445,24490,24445,24485,83524
20210929,0938,24485,24505,24475,24500,47302
20210929,0939,24500,24510,24485,24490,86314
20210929,0940,24485,24495,24480,24495,77826
20210929,0941,24495,24555,24495,24545,242739
20210929,0942,24550,24580,24545,24565,80105
20210929,0943,24565,24565,24535,24555,70857
20210929,0944,24560,24590,24560,24560,68834
20210929,0945,24555,24565,24545,24550,68036
20210929,0946,24555,24560,24530,24540,70982
20210929,0947,24545,24550,24530,24535,30930
20210929,0948,24535,24540,24505,24530,55272
20210929,0949,24530,24560,24530,24550,38807
20210929,0950,24555,24555,24545,24550,12772
20210929,0951,24545,24555,24520,24525,49118
20210929,0952,24530,24535,24505,24515,26849
20210929,0953,24515,24515,24495,24505,56200
20210929,0954,24505,24520,24500,24510,21403
20210929,0955,24505,24520,24505,24505,23961
20210929,0956,24510,24510,24435,24440,102584
20210929,0957,24445,24445,24410,24420,55698
20210929,0958,24415,24420,24360,24370,180945
20210929,0959,24365,24365,24320,24320,385499
20210929,1000,24320,24325,24300,24320,133594
20210929,1001,24325,24325,24260,24265,183822
20210929,1002,24260,24285,24255,24260,185710
20210929,1003,24255,24275,24240,24260,203795
20210929,1004,24260,24280,24250,24280,127687
20210929,1005,24275,24275,24245,24245,147549
20210929,1006,24245,24260,24230,24240,97415
20210929,1007,24240,24245,24190,24195,351143
20210929,1008,24195,24220,24180,24185,218031
20210929,1009,24185,24185,24155,24170,154939
20210929,1010,24170,24170,24140,24150,145797
20210929,1011,24150,24155,24120,24125,226602
20210929,1012,24125,24180,24125,24180,132976
20210929,1013,24180,24180,24145,24170,109889
20210929,1014,24165,24200,24160,24200,52297
20210929,1015,24200,24215,24195,24210,74837
20210929,1016,24210,24240,24195,24230,133281
20210929,1017,24230,24230,24205,24210,107526
20210929,1018,24210,24210,24165,24165,77087
20210929,1019,24165,24170,24155,24170,42059
20210929,1020,24170,24200,24165,24195,51130
20210929,1021,24200,24200,24135,24135,82808
20210929,1022,24140,24150,24130,24150,57283
20210929,1023,24155,24170,24135,24140,67282
20210929,1024,24140,24145,24125,24140,94284
20210929,1025,24145,24145,24090,24095,187562
20210929,1026,24095,24095,24075,24075,265069
20210929,1027,24075,24075,24020,24025,228301
20210929,1028,24030,24030,24000,24005,342455
20210929,1029,24000,24005,23955,23965,294306
20210929,1030,23965,24015,23960,24000,198515
20210929,1031,23995,24000,23960,23975,200960
20210929,1032,23975,24035,23960,24030,208058
20210929,1033,24030,24030,23990,24000,150889
20210929,1034,24000,24010,23980,23980,119338
20210929,1035,23980,23985,23930,23960,210559
20210929,1036,23960,23990,23940,23965,81338
20210929,1037,23965,24005,23945,24000,88731
20210929,1038,24000,24015,23990,23995,82063
20210929,1039,24000,24000,23970,23985,48209
20210929,1040,23985,24010,23970,24000,58621
20210929,1041,24000,24045,24000,24035,98365
20210929,1042,24040,24050,24035,24050,94984
20210929,1043,24055,24100,24045,24085,95998
20210929,1044,24090,24095,24065,24085,92842
20210929,1045,24090,24120,24090,24115,145698
20210929,1046,24110,24125,24075,24090,79883
20210929,1047,24090,24090,24035,24035,97482
20210929,1048,24035,24060,24035,24050,55787
20210929,1049,24050,24065,24025,24065,59721
20210929,1050,24065,24090,24040,24045,46190
20210929,1051,24050,24050,24010,24010,68467
20210929,1052,24010,24025,23990,24000,99172
20210929,1053,24000,24005,23980,23990,44987
20210929,1054,23990,24015,23975,23975,66323
20210929,1055,23980,24020,23970,24000,50485
20210929,1056,24000,24035,24000,24015,58758
20210929,1057,24010,24035,23990,24025,62364
20210929,1058,24030,24055,24020,24040,64991
20210929,1059,24035,24055,24020,24055,57990
20210929,1100,24050,24060,24030,24055,33443
20210929,1101,24060,24070,24025,24025,67012
20210929,1102,24025,24060,24020,24050,63198
20210929,1103,24055,24065,24035,24060,37208
20210929,1104,24060,24065,24050,24060,39695
20210929,1105,24055,24090,24040,24085,73648
20210929,1106,24085,24110,24080,24095,90460
20210929,1107,24100,24135,24095,24110,65820
20210929,1108,24115,24115,24090,24095,30954
20210929,1109,24100,24100,24050,24055,64420
20210929,1110,24055,24075,24040,24045,53928
20210929,1111,24045,24060,24025,24035,49726
20210929,1112,24040,24040,24020,24035,14237
20210929,1113,24035,24065,24035,24055,21139
20210929,1114,24055,24065,24030,24060,21922
20210929,1115,24055,24060,24035,24045,33786
20210929,1116,24050,24050,24020,24020,57465
20210929,1117,24020,24030,24000,24000,121454
20210929,1118,24000,24030,24000,24025,27106
20210929,1119,24025,24060,24020,24045,36102
20210929,1120,24040,24040,24000,24015,35774
20210929,1121,24020,24040,24010,24010,14822
20210929,1122,24010,24065,24010,24055,26280
20210929,1123,24060,24085,24060,24075,34621
20210929,1124,24075,24080,24030,24030,37857
20210929,1125,24035,24060,24035,24050,30168
20210929,1126,24055,24085,24050,24065,74094
20210929,1127,24065,24070,24040,24050,30413
20210929,1128,24055,24060,24040,24055,8133
20210929,1129,24055,24085,24055,24070,27375
20210929,1130,24070,24085,24045,24060,27579
20210929,1131,24060,24060,24030,24035,26518
20210929,1132,24035,24040,24005,24015,51337
20210929,1133,24020,24040,24010,24035,30945
20210929,1134,24035,24040,24005,24025,82656
20210929,1135,24025,24030,24010,24015,39768
20210929,1136,24020,24045,24015,24040,35831
20210929,1137,24045,24050,24040,24040,32249
20210929,1138,24045,24060,24030,24060,30030
20210929,1139,24055,24060,24035,24035,28751
20210929,1140,24045,24055,24020,24025,15906
20210929,1141,24030,24040,24010,24015,43504
20210929,1142,24015,24030,24015,24015,11049
20210929,1143,24020,24020,23985,23995,162234
20210929,1144,23995,23995,23965,23970,129777
20210929,1145,23965,23990,23965,23990,60029
20210929,1146,23990,24010,23985,23985,62904
20210929,1147,23990,24005,23965,23965,34208
20210929,1148,23965,23990,23960,23985,30986
20210929,1149,23980,24015,23975,24005,28813
20210929,1150,24000,24005,23990,24000,9299
20210929,1151,23995,24020,23995,24000,8843
20210929,1152,24005,24005,23985,23990,17826
20210929,1153,23990,23995,23985,23990,44814
20210929,1154,23985,23995,23965,23980,52297
20210929,1155,23985,23985,23960,23970,30714
20210929,1156,23970,23970,23955,23970,61465
20210929,1157,23970,23975,23960,23965,10832
20210929,1158,23965,23970,23930,23940,245621
20210929,1159,23940,23960,23935,23940,122991
20210929,1200,23935,23945,23930,23945,56008
20210929,1201,23945,23970,23940,23965,48670
20210929,1202,23970,23970,23930,23945,96916
20210929,1203,23945,23970,23945,23960,28295
20210929,1204,23955,23965,23940,23940,11986
20210929,1205,23940,23950,23925,23930,72721
20210929,1206,23935,23945,23920,23925,58537
20210929,1207,23935,23935,23900,23905,149962
20210929,1208,23905,23920,23900,23910,31933
20210929,1209,23910,23925,23905,23920,28238
20210929,1210,23930,23945,23915,23940,50633
20210929,1211,23945,23955,23940,23940,24823
20210929,1212,23945,23960,23940,23955,31140
20210929,1213,23950,23960,23945,23950,26482
20210929,1214,23955,23970,23950,23965,33122
20210929,1215,23965,23980,23960,23980,35498
20210929,1216,23980,24000,23980,23995,46091
20210929,1217,23995,24000,23980,23980,42616
20210929,1218,23980,23985,23960,23965,23780
20210929,1219,23965,23985,23955,23985,68946
20210929,1220,23975,24005,23970,23995,40392
20210929,1221,24000,24045,23990,24045,63360
20210929,1222,24040,24040,24025,24025,88671
20210929,1223,24030,24035,24000,24000,18794
20210929,1224,24005,24020,24000,24015,12634
20210929,1225,24010,24025,24010,24025,20919
20210929,1226,24025,24040,24015,24030,24030
20210929,1227,24030,24035,24020,24020,10177
20210929,1228,24015,24030,24000,24030,26378
20210929,1229,24030,24045,24025,24035,60915
20210929,1230,24035,24050,24035,24045,68003
20210929,1231,24045,24050,24010,24015,59992
20210929,1232,24015,24025,24015,24025,10774
20210929,1233,24025,24040,24015,24015,31930
20210929,1234,24015,24030,24010,24025,26754
20210929,1235,24020,24035,24015,24030,11274
20210929,1236,24030,24030,24005,24020,36665
20210929,1237,24025,24035,24015,24020,38977
20210929,1238,24020,24035,24015,24025,22885
20210929,1239,24025,24030,24015,24020,14804
20210929,1240,24015,24015,23970,23980,103663
20210929,1241,23990,24015,23980,24010,13550
20210929,1242,24015,24020,24000,24010,17711
20210929,1243,24005,24020,23995,24000,24363
20210929,1244,24000,24015,24000,24010,6724
20210929,1245,24005,24020,24000,24015,32274
20210929,1246,24015,24020,24005,24010,7805
20210929,1247,24010,24020,23985,23990,62413
20210929,1248,23990,23990,23965,23970,63858
20210929,1249,23970,24000,23970,23990,33721
20210929,1250,23995,24000,23965,23970,41319
20210929,1251,23970,23995,23970,23980,12497
20210929,1252,23980,23980,23965,23970,89674
20210929,1253,23970,23995,23965,23990,34158
20210929,1254,23990,23995,23965,23970,24859
20210929,1255,23980,23980,23960,23970,36841
20210929,1256,23970,23970,23955,23960,25659
20210929,1257,23965,23970,23955,23955,16671
20210929,1258,23960,23975,23950,23970,52244
20210929,1259,23965,23965,23950,23960,30323
20210929,1300,23960,23970,23945,23970,39230
20210929,1301,23965,23965,23940,23955,51962
20210929,1302,23960,23965,23950,23955,22849
20210929,1303,23955,23955,23930,23935,116659
20210929,1304,23935,23965,23930,23960,65719
20210929,1305,23960,23975,23960,23970,26399
20210929,1306,23975,23990,23965,23985,41299
20210929,1307,23985,23985,23970,23980,69073
20210929,1308,23980,23995,23970,23990,37533
20210929,1309,23990,23995,23985,23985,35443
20210929,1310,23985,24000,23985,23995,23866
20210929,1311,23995,23995,23980,23980,18682
20210929,1312,23980,23985,23975,23980,33680
20210929,1313,23980,24015,23970,24005,77395
20210929,1314,24005,24015,23995,24005,14923
20210929,1315,24005,24005,23975,23980,37549
20210929,1316,23980,23985,23965,23970,37978
20210929,1317,23975,23985,23970,23985,82754
20210929,1318,23985,23985,23980,23980,4153
20210929,1319,23980,23985,23970,23985,13270
20210929,1320,23985,24020,23985,24020,98831
20210929,1321,24020,24030,24005,24010,63864
20210929,1322,24010,24020,24010,24020,21178
20210929,1323,24015,24030,24015,24020,13241
20210929,1324,24020,24030,24000,24000,33840
20210929,1325,24000,24015,23990,24010,17502
20210929,1326,24015,24045,24010,24035,73686
20210929,1327,24040,24085,24035,24075,172745
20210929,1328,24070,24085,24060,24080,98414
20210929,1329,24085,24085,24065,24065,78046
20210929,1330,24065,24070,24055,24065,39989
20210929,1331,24065,24100,24060,24085,96878
20210929,1332,24085,24085,24075,24080,57906
20210929,1333,24075,24120,24075,24115,75093
20210929,1334,24115,24135,24115,24130,58170
20210929,1335,24130,24155,24130,24150,89677
20210929,1336,24145,24155,24130,24135,71098
20210929,1337,24135,24150,24130,24145,60382
20210929,1338,24145,24145,24110,24115,30897
20210929,1339,24125,24135,24110,24135,39259
20210929,1340,24135,24180,24135,24170,134346
20210929,1341,24180,24225,24170,24210,230741
20210929,1342,24215,24220,24170,24180,132064
20210929,1343,24175,24200,24170,24190,27773
20210929,1344,24190,24205,24190,24200,39766
20210929,1345,24195,24200,24165,24180,62484
20210929,1346,24175,24215,24175,24190,64015
20210929,1347,24195,24230,24180,24230,66358
20210929,1348,24230,24270,24215,24245,130698
20210929,1349,24250,24255,24225,24230,43018
20210929,1350,24225,24250,24225,24235,45955
20210929,1351,24235,24235,24215,24220,53431
20210929,1352,24225,24235,24200,24205,58586
20210929,1353,24205,24205,24180,24195,70052
20210929,1354,24195,24210,24190,24205,29440
20210929,1355,24210,24240,24210,24235,42821
20210929,1356,24235,24235,24215,24215,45161
20210929,1357,24220,24230,24205,24225,28054
20210929,1358,24225,24235,24215,24225,28996
20210929,1359,24225,24235,24220,24230,22306
20210929,1400,24225,24230,24205,24215,25709
20210929,1401,24215,24225,24195,24205,67727
20210929,1402,24205,24210,24160,24160,79999
20210929,1403,24160,24160,24115,24115,127735
20210929,1404,24120,24145,24100,24145,55724
20210929,1405,24140,24175,24140,24165,58863
20210929,1406,24165,24185,24155,24160,70346
20210929,1407,24160,24165,24115,24130,112596
20210929,1408,24130,24140,24095,24110,64810
20210929,1409,24115,24130,24100,24110,161692
20210929,1410,24110,24145,24105,24140,52424
20210929,1411,24140,24150,24090,24100,49332
20210929,1412,24100,24110,24090,24100,27786
20210929,1413,24100,24105,24030,24040,194093
20210929,1414,24045,24065,24040,24055,32008
20210929,1415,24055,24080,24040,24070,64721
20210929,1416,24070,24090,24060,24085,37454
20210929,1417,24085,24100,24070,24075,65722
20210929,1418,24070,24110,24060,24085,34016
20210929,1419,24080,24095,24065,24070,14800
20210929,1420,24075,24100,24065,24100,22697
20210929,1421,24105,24110,24085,24100,14457
20210929,1422,24100,24125,24095,24095,15273
20210929,1423,24100,24130,24085,24130,120599
20210929,1424,24125,24130,24100,24105,56781
20210929,1425,24105,24110,24080,24095,18980
20210929,1426,24095,24135,24095,24125,14790
20210929,1427,24125,24145,24105,24135,58484
20210929,1428,24135,24140,24110,24130,15241
20210929,1429,24130,24140,24110,24120,24686
20210929,1430,24120,24120,24095,24120,34573
20210929,1431,24125,24140,24115,24135,16822
20210929,1432,24145,24150,24120,24130,44320
20210929,1433,24125,24155,24125,24145,15587
20210929,1434,24150,24200,24150,24190,98835
20210929,1435,24195,24210,24170,24210,49972
20210929,1436,24205,24215,24180,24195,31557
20210929,1437,24200,24200,24165,24175,35248
20210929,1438,24175,24210,24175,24205,49189
20210929,1439,24205,24230,24200,24230,62307
20210929,1440,24225,24240,24205,24210,145632
20210929,1441,24215,24260,24210,24245,82006
20210929,1442,24245,24260,24235,24240,44670
20210929,1443,24245,24245,24225,24225,38912
20210929,1444,24235,24265,24235,24265,48944
20210929,1445,24265,24285,24255,24280,39255
20210929,1446,24275,24285,24255,24265,40869
20210929,1447,24265,24290,24260,24275,63706
20210929,1448,24275,24285,24255,24260,18187
20210929,1449,24265,24265,24210,24230,53545
20210929,1450,24230,24260,24230,24260,30483
20210929,1451,24255,24275,24240,24250,40332
20210929,1452,24255,24255,24230,24240,50844
20210929,1453,24240,24270,24235,24260,40340
20210929,1454,24260,24285,24250,24250,59689
20210929,1455,24250,24275,24240,24265,22063
20210929,1456,24260,24265,24210,24225,47439
20210929,1457,24230,24245,24215,24245,18155
20210929,1458,24240,24265,24240,24260,34161
20210929,1459,24260,24295,24260,24285,67030
20210929,1500,24285,24290,24265,24275,17578
20210929,1501,24280,24300,24270,24290,78654
20210929,1502,24290,24305,24290,24300,57204
20210929,1503,24300,24330,24295,24330,91333
20210929,1504,24325,24330,24280,24300,46151
20210929,1505,24295,24315,24285,24295,31720
20210929,1506,24300,24300,24275,24280,42508
20210929,1507,24280,24295,24260,24275,31108
20210929,1508,24270,24275,24230,24235,65488
20210929,1509,24240,24275,24235,24270,27369
20210929,1510,24275,24275,24250,24275,23433
20210929,1511,24275,24330,24270,24320,77847
20210929,1512,24320,24325,24290,24295,39718
20210929,1513,24295,24300,24280,24290,16306
20210929,1514,24295,24295,24275,24290,106319
20210929,1515,24290,24320,24285,24315,63237
20210929,1516,24315,24340,24315,24335,185814
20210929,1517,24335,24340,24320,24330,219814
20210929,1518,24335,24350,24330,24350,209675
20210929,1519,24345,24350,24335,24345,283770
20210929,1520,24345,24375,24340,24370,396054
20210929,1530,24365,24365,24365,24365,366523
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210929 0901 24340 24405 24335 24400 570876
3 20210929 0902 24405 24425 24305 24320 325046
4 20210929 0903 24320 24410 24320 24390 258525
5 20210929 0904 24390 24400 24350 24380 286637
6 20210929 0905 24385 24445 24360 24435 231469
7 20210929 0906 24435 24440 24385 24395 103263
8 20210929 0907 24395 24440 24390 24430 89119
9 20210929 0908 24435 24460 24415 24450 150645
10 20210929 0909 24450 24480 24445 24465 110912
11 20210929 0910 24465 24500 24455 24485 114393
12 20210929 0911 24485 24490 24425 24440 277101
13 20210929 0912 24440 24445 24425 24430 78568
14 20210929 0913 24440 24440 24380 24385 301905
15 20210929 0914 24385 24385 24360 24375 146948
16 20210929 0915 24375 24410 24360 24375 82199
17 20210929 0916 24370 24405 24360 24400 51875
18 20210929 0917 24395 24425 24390 24410 90630
19 20210929 0918 24415 24415 24365 24380 348555
20 20210929 0919 24375 24430 24365 24430 224461
21 20210929 0920 24425 24460 24415 24455 83034
22 20210929 0921 24455 24460 24420 24450 64263
23 20210929 0922 24445 24460 24425 24440 54343
24 20210929 0923 24445 24460 24425 24445 38914
25 20210929 0924 24445 24490 24440 24490 72578
26 20210929 0925 24495 24500 24460 24480 84063
27 20210929 0926 24480 24480 24420 24450 73725
28 20210929 0927 24450 24470 24435 24460 39556
29 20210929 0928 24460 24465 24425 24455 49516
30 20210929 0929 24450 24465 24425 24430 59768
31 20210929 0930 24430 24455 24430 24445 22909
32 20210929 0931 24440 24455 24405 24450 132716
33 20210929 0932 24445 24455 24395 24415 149570
34 20210929 0933 24415 24430 24395 24415 27346
35 20210929 0934 24420 24440 24415 24430 16468
36 20210929 0935 24435 24450 24410 24445 30384
37 20210929 0936 24445 24465 24445 24450 96746
38 20210929 0937 24445 24490 24445 24485 83524
39 20210929 0938 24485 24505 24475 24500 47302
40 20210929 0939 24500 24510 24485 24490 86314
41 20210929 0940 24485 24495 24480 24495 77826
42 20210929 0941 24495 24555 24495 24545 242739
43 20210929 0942 24550 24580 24545 24565 80105
44 20210929 0943 24565 24565 24535 24555 70857
45 20210929 0944 24560 24590 24560 24560 68834
46 20210929 0945 24555 24565 24545 24550 68036
47 20210929 0946 24555 24560 24530 24540 70982
48 20210929 0947 24545 24550 24530 24535 30930
49 20210929 0948 24535 24540 24505 24530 55272
50 20210929 0949 24530 24560 24530 24550 38807
51 20210929 0950 24555 24555 24545 24550 12772
52 20210929 0951 24545 24555 24520 24525 49118
53 20210929 0952 24530 24535 24505 24515 26849
54 20210929 0953 24515 24515 24495 24505 56200
55 20210929 0954 24505 24520 24500 24510 21403
56 20210929 0955 24505 24520 24505 24505 23961
57 20210929 0956 24510 24510 24435 24440 102584
58 20210929 0957 24445 24445 24410 24420 55698
59 20210929 0958 24415 24420 24360 24370 180945
60 20210929 0959 24365 24365 24320 24320 385499
61 20210929 1000 24320 24325 24300 24320 133594
62 20210929 1001 24325 24325 24260 24265 183822
63 20210929 1002 24260 24285 24255 24260 185710
64 20210929 1003 24255 24275 24240 24260 203795
65 20210929 1004 24260 24280 24250 24280 127687
66 20210929 1005 24275 24275 24245 24245 147549
67 20210929 1006 24245 24260 24230 24240 97415
68 20210929 1007 24240 24245 24190 24195 351143
69 20210929 1008 24195 24220 24180 24185 218031
70 20210929 1009 24185 24185 24155 24170 154939
71 20210929 1010 24170 24170 24140 24150 145797
72 20210929 1011 24150 24155 24120 24125 226602
73 20210929 1012 24125 24180 24125 24180 132976
74 20210929 1013 24180 24180 24145 24170 109889
75 20210929 1014 24165 24200 24160 24200 52297
76 20210929 1015 24200 24215 24195 24210 74837
77 20210929 1016 24210 24240 24195 24230 133281
78 20210929 1017 24230 24230 24205 24210 107526
79 20210929 1018 24210 24210 24165 24165 77087
80 20210929 1019 24165 24170 24155 24170 42059
81 20210929 1020 24170 24200 24165 24195 51130
82 20210929 1021 24200 24200 24135 24135 82808
83 20210929 1022 24140 24150 24130 24150 57283
84 20210929 1023 24155 24170 24135 24140 67282
85 20210929 1024 24140 24145 24125 24140 94284
86 20210929 1025 24145 24145 24090 24095 187562
87 20210929 1026 24095 24095 24075 24075 265069
88 20210929 1027 24075 24075 24020 24025 228301
89 20210929 1028 24030 24030 24000 24005 342455
90 20210929 1029 24000 24005 23955 23965 294306
91 20210929 1030 23965 24015 23960 24000 198515
92 20210929 1031 23995 24000 23960 23975 200960
93 20210929 1032 23975 24035 23960 24030 208058
94 20210929 1033 24030 24030 23990 24000 150889
95 20210929 1034 24000 24010 23980 23980 119338
96 20210929 1035 23980 23985 23930 23960 210559
97 20210929 1036 23960 23990 23940 23965 81338
98 20210929 1037 23965 24005 23945 24000 88731
99 20210929 1038 24000 24015 23990 23995 82063
100 20210929 1039 24000 24000 23970 23985 48209
101 20210929 1040 23985 24010 23970 24000 58621
102 20210929 1041 24000 24045 24000 24035 98365
103 20210929 1042 24040 24050 24035 24050 94984
104 20210929 1043 24055 24100 24045 24085 95998
105 20210929 1044 24090 24095 24065 24085 92842
106 20210929 1045 24090 24120 24090 24115 145698
107 20210929 1046 24110 24125 24075 24090 79883
108 20210929 1047 24090 24090 24035 24035 97482
109 20210929 1048 24035 24060 24035 24050 55787
110 20210929 1049 24050 24065 24025 24065 59721
111 20210929 1050 24065 24090 24040 24045 46190
112 20210929 1051 24050 24050 24010 24010 68467
113 20210929 1052 24010 24025 23990 24000 99172
114 20210929 1053 24000 24005 23980 23990 44987
115 20210929 1054 23990 24015 23975 23975 66323
116 20210929 1055 23980 24020 23970 24000 50485
117 20210929 1056 24000 24035 24000 24015 58758
118 20210929 1057 24010 24035 23990 24025 62364
119 20210929 1058 24030 24055 24020 24040 64991
120 20210929 1059 24035 24055 24020 24055 57990
121 20210929 1100 24050 24060 24030 24055 33443
122 20210929 1101 24060 24070 24025 24025 67012
123 20210929 1102 24025 24060 24020 24050 63198
124 20210929 1103 24055 24065 24035 24060 37208
125 20210929 1104 24060 24065 24050 24060 39695
126 20210929 1105 24055 24090 24040 24085 73648
127 20210929 1106 24085 24110 24080 24095 90460
128 20210929 1107 24100 24135 24095 24110 65820
129 20210929 1108 24115 24115 24090 24095 30954
130 20210929 1109 24100 24100 24050 24055 64420
131 20210929 1110 24055 24075 24040 24045 53928
132 20210929 1111 24045 24060 24025 24035 49726
133 20210929 1112 24040 24040 24020 24035 14237
134 20210929 1113 24035 24065 24035 24055 21139
135 20210929 1114 24055 24065 24030 24060 21922
136 20210929 1115 24055 24060 24035 24045 33786
137 20210929 1116 24050 24050 24020 24020 57465
138 20210929 1117 24020 24030 24000 24000 121454
139 20210929 1118 24000 24030 24000 24025 27106
140 20210929 1119 24025 24060 24020 24045 36102
141 20210929 1120 24040 24040 24000 24015 35774
142 20210929 1121 24020 24040 24010 24010 14822
143 20210929 1122 24010 24065 24010 24055 26280
144 20210929 1123 24060 24085 24060 24075 34621
145 20210929 1124 24075 24080 24030 24030 37857
146 20210929 1125 24035 24060 24035 24050 30168
147 20210929 1126 24055 24085 24050 24065 74094
148 20210929 1127 24065 24070 24040 24050 30413
149 20210929 1128 24055 24060 24040 24055 8133
150 20210929 1129 24055 24085 24055 24070 27375
151 20210929 1130 24070 24085 24045 24060 27579
152 20210929 1131 24060 24060 24030 24035 26518
153 20210929 1132 24035 24040 24005 24015 51337
154 20210929 1133 24020 24040 24010 24035 30945
155 20210929 1134 24035 24040 24005 24025 82656
156 20210929 1135 24025 24030 24010 24015 39768
157 20210929 1136 24020 24045 24015 24040 35831
158 20210929 1137 24045 24050 24040 24040 32249
159 20210929 1138 24045 24060 24030 24060 30030
160 20210929 1139 24055 24060 24035 24035 28751
161 20210929 1140 24045 24055 24020 24025 15906
162 20210929 1141 24030 24040 24010 24015 43504
163 20210929 1142 24015 24030 24015 24015 11049
164 20210929 1143 24020 24020 23985 23995 162234
165 20210929 1144 23995 23995 23965 23970 129777
166 20210929 1145 23965 23990 23965 23990 60029
167 20210929 1146 23990 24010 23985 23985 62904
168 20210929 1147 23990 24005 23965 23965 34208
169 20210929 1148 23965 23990 23960 23985 30986
170 20210929 1149 23980 24015 23975 24005 28813
171 20210929 1150 24000 24005 23990 24000 9299
172 20210929 1151 23995 24020 23995 24000 8843
173 20210929 1152 24005 24005 23985 23990 17826
174 20210929 1153 23990 23995 23985 23990 44814
175 20210929 1154 23985 23995 23965 23980 52297
176 20210929 1155 23985 23985 23960 23970 30714
177 20210929 1156 23970 23970 23955 23970 61465
178 20210929 1157 23970 23975 23960 23965 10832
179 20210929 1158 23965 23970 23930 23940 245621
180 20210929 1159 23940 23960 23935 23940 122991
181 20210929 1200 23935 23945 23930 23945 56008
182 20210929 1201 23945 23970 23940 23965 48670
183 20210929 1202 23970 23970 23930 23945 96916
184 20210929 1203 23945 23970 23945 23960 28295
185 20210929 1204 23955 23965 23940 23940 11986
186 20210929 1205 23940 23950 23925 23930 72721
187 20210929 1206 23935 23945 23920 23925 58537
188 20210929 1207 23935 23935 23900 23905 149962
189 20210929 1208 23905 23920 23900 23910 31933
190 20210929 1209 23910 23925 23905 23920 28238
191 20210929 1210 23930 23945 23915 23940 50633
192 20210929 1211 23945 23955 23940 23940 24823
193 20210929 1212 23945 23960 23940 23955 31140
194 20210929 1213 23950 23960 23945 23950 26482
195 20210929 1214 23955 23970 23950 23965 33122
196 20210929 1215 23965 23980 23960 23980 35498
197 20210929 1216 23980 24000 23980 23995 46091
198 20210929 1217 23995 24000 23980 23980 42616
199 20210929 1218 23980 23985 23960 23965 23780
200 20210929 1219 23965 23985 23955 23985 68946
201 20210929 1220 23975 24005 23970 23995 40392
202 20210929 1221 24000 24045 23990 24045 63360
203 20210929 1222 24040 24040 24025 24025 88671
204 20210929 1223 24030 24035 24000 24000 18794
205 20210929 1224 24005 24020 24000 24015 12634
206 20210929 1225 24010 24025 24010 24025 20919
207 20210929 1226 24025 24040 24015 24030 24030
208 20210929 1227 24030 24035 24020 24020 10177
209 20210929 1228 24015 24030 24000 24030 26378
210 20210929 1229 24030 24045 24025 24035 60915
211 20210929 1230 24035 24050 24035 24045 68003
212 20210929 1231 24045 24050 24010 24015 59992
213 20210929 1232 24015 24025 24015 24025 10774
214 20210929 1233 24025 24040 24015 24015 31930
215 20210929 1234 24015 24030 24010 24025 26754
216 20210929 1235 24020 24035 24015 24030 11274
217 20210929 1236 24030 24030 24005 24020 36665
218 20210929 1237 24025 24035 24015 24020 38977
219 20210929 1238 24020 24035 24015 24025 22885
220 20210929 1239 24025 24030 24015 24020 14804
221 20210929 1240 24015 24015 23970 23980 103663
222 20210929 1241 23990 24015 23980 24010 13550
223 20210929 1242 24015 24020 24000 24010 17711
224 20210929 1243 24005 24020 23995 24000 24363
225 20210929 1244 24000 24015 24000 24010 6724
226 20210929 1245 24005 24020 24000 24015 32274
227 20210929 1246 24015 24020 24005 24010 7805
228 20210929 1247 24010 24020 23985 23990 62413
229 20210929 1248 23990 23990 23965 23970 63858
230 20210929 1249 23970 24000 23970 23990 33721
231 20210929 1250 23995 24000 23965 23970 41319
232 20210929 1251 23970 23995 23970 23980 12497
233 20210929 1252 23980 23980 23965 23970 89674
234 20210929 1253 23970 23995 23965 23990 34158
235 20210929 1254 23990 23995 23965 23970 24859
236 20210929 1255 23980 23980 23960 23970 36841
237 20210929 1256 23970 23970 23955 23960 25659
238 20210929 1257 23965 23970 23955 23955 16671
239 20210929 1258 23960 23975 23950 23970 52244
240 20210929 1259 23965 23965 23950 23960 30323
241 20210929 1300 23960 23970 23945 23970 39230
242 20210929 1301 23965 23965 23940 23955 51962
243 20210929 1302 23960 23965 23950 23955 22849
244 20210929 1303 23955 23955 23930 23935 116659
245 20210929 1304 23935 23965 23930 23960 65719
246 20210929 1305 23960 23975 23960 23970 26399
247 20210929 1306 23975 23990 23965 23985 41299
248 20210929 1307 23985 23985 23970 23980 69073
249 20210929 1308 23980 23995 23970 23990 37533
250 20210929 1309 23990 23995 23985 23985 35443
251 20210929 1310 23985 24000 23985 23995 23866
252 20210929 1311 23995 23995 23980 23980 18682
253 20210929 1312 23980 23985 23975 23980 33680
254 20210929 1313 23980 24015 23970 24005 77395
255 20210929 1314 24005 24015 23995 24005 14923
256 20210929 1315 24005 24005 23975 23980 37549
257 20210929 1316 23980 23985 23965 23970 37978
258 20210929 1317 23975 23985 23970 23985 82754
259 20210929 1318 23985 23985 23980 23980 4153
260 20210929 1319 23980 23985 23970 23985 13270
261 20210929 1320 23985 24020 23985 24020 98831
262 20210929 1321 24020 24030 24005 24010 63864
263 20210929 1322 24010 24020 24010 24020 21178
264 20210929 1323 24015 24030 24015 24020 13241
265 20210929 1324 24020 24030 24000 24000 33840
266 20210929 1325 24000 24015 23990 24010 17502
267 20210929 1326 24015 24045 24010 24035 73686
268 20210929 1327 24040 24085 24035 24075 172745
269 20210929 1328 24070 24085 24060 24080 98414
270 20210929 1329 24085 24085 24065 24065 78046
271 20210929 1330 24065 24070 24055 24065 39989
272 20210929 1331 24065 24100 24060 24085 96878
273 20210929 1332 24085 24085 24075 24080 57906
274 20210929 1333 24075 24120 24075 24115 75093
275 20210929 1334 24115 24135 24115 24130 58170
276 20210929 1335 24130 24155 24130 24150 89677
277 20210929 1336 24145 24155 24130 24135 71098
278 20210929 1337 24135 24150 24130 24145 60382
279 20210929 1338 24145 24145 24110 24115 30897
280 20210929 1339 24125 24135 24110 24135 39259
281 20210929 1340 24135 24180 24135 24170 134346
282 20210929 1341 24180 24225 24170 24210 230741
283 20210929 1342 24215 24220 24170 24180 132064
284 20210929 1343 24175 24200 24170 24190 27773
285 20210929 1344 24190 24205 24190 24200 39766
286 20210929 1345 24195 24200 24165 24180 62484
287 20210929 1346 24175 24215 24175 24190 64015
288 20210929 1347 24195 24230 24180 24230 66358
289 20210929 1348 24230 24270 24215 24245 130698
290 20210929 1349 24250 24255 24225 24230 43018
291 20210929 1350 24225 24250 24225 24235 45955
292 20210929 1351 24235 24235 24215 24220 53431
293 20210929 1352 24225 24235 24200 24205 58586
294 20210929 1353 24205 24205 24180 24195 70052
295 20210929 1354 24195 24210 24190 24205 29440
296 20210929 1355 24210 24240 24210 24235 42821
297 20210929 1356 24235 24235 24215 24215 45161
298 20210929 1357 24220 24230 24205 24225 28054
299 20210929 1358 24225 24235 24215 24225 28996
300 20210929 1359 24225 24235 24220 24230 22306
301 20210929 1400 24225 24230 24205 24215 25709
302 20210929 1401 24215 24225 24195 24205 67727
303 20210929 1402 24205 24210 24160 24160 79999
304 20210929 1403 24160 24160 24115 24115 127735
305 20210929 1404 24120 24145 24100 24145 55724
306 20210929 1405 24140 24175 24140 24165 58863
307 20210929 1406 24165 24185 24155 24160 70346
308 20210929 1407 24160 24165 24115 24130 112596
309 20210929 1408 24130 24140 24095 24110 64810
310 20210929 1409 24115 24130 24100 24110 161692
311 20210929 1410 24110 24145 24105 24140 52424
312 20210929 1411 24140 24150 24090 24100 49332
313 20210929 1412 24100 24110 24090 24100 27786
314 20210929 1413 24100 24105 24030 24040 194093
315 20210929 1414 24045 24065 24040 24055 32008
316 20210929 1415 24055 24080 24040 24070 64721
317 20210929 1416 24070 24090 24060 24085 37454
318 20210929 1417 24085 24100 24070 24075 65722
319 20210929 1418 24070 24110 24060 24085 34016
320 20210929 1419 24080 24095 24065 24070 14800
321 20210929 1420 24075 24100 24065 24100 22697
322 20210929 1421 24105 24110 24085 24100 14457
323 20210929 1422 24100 24125 24095 24095 15273
324 20210929 1423 24100 24130 24085 24130 120599
325 20210929 1424 24125 24130 24100 24105 56781
326 20210929 1425 24105 24110 24080 24095 18980
327 20210929 1426 24095 24135 24095 24125 14790
328 20210929 1427 24125 24145 24105 24135 58484
329 20210929 1428 24135 24140 24110 24130 15241
330 20210929 1429 24130 24140 24110 24120 24686
331 20210929 1430 24120 24120 24095 24120 34573
332 20210929 1431 24125 24140 24115 24135 16822
333 20210929 1432 24145 24150 24120 24130 44320
334 20210929 1433 24125 24155 24125 24145 15587
335 20210929 1434 24150 24200 24150 24190 98835
336 20210929 1435 24195 24210 24170 24210 49972
337 20210929 1436 24205 24215 24180 24195 31557
338 20210929 1437 24200 24200 24165 24175 35248
339 20210929 1438 24175 24210 24175 24205 49189
340 20210929 1439 24205 24230 24200 24230 62307
341 20210929 1440 24225 24240 24205 24210 145632
342 20210929 1441 24215 24260 24210 24245 82006
343 20210929 1442 24245 24260 24235 24240 44670
344 20210929 1443 24245 24245 24225 24225 38912
345 20210929 1444 24235 24265 24235 24265 48944
346 20210929 1445 24265 24285 24255 24280 39255
347 20210929 1446 24275 24285 24255 24265 40869
348 20210929 1447 24265 24290 24260 24275 63706
349 20210929 1448 24275 24285 24255 24260 18187
350 20210929 1449 24265 24265 24210 24230 53545
351 20210929 1450 24230 24260 24230 24260 30483
352 20210929 1451 24255 24275 24240 24250 40332
353 20210929 1452 24255 24255 24230 24240 50844
354 20210929 1453 24240 24270 24235 24260 40340
355 20210929 1454 24260 24285 24250 24250 59689
356 20210929 1455 24250 24275 24240 24265 22063
357 20210929 1456 24260 24265 24210 24225 47439
358 20210929 1457 24230 24245 24215 24245 18155
359 20210929 1458 24240 24265 24240 24260 34161
360 20210929 1459 24260 24295 24260 24285 67030
361 20210929 1500 24285 24290 24265 24275 17578
362 20210929 1501 24280 24300 24270 24290 78654
363 20210929 1502 24290 24305 24290 24300 57204
364 20210929 1503 24300 24330 24295 24330 91333
365 20210929 1504 24325 24330 24280 24300 46151
366 20210929 1505 24295 24315 24285 24295 31720
367 20210929 1506 24300 24300 24275 24280 42508
368 20210929 1507 24280 24295 24260 24275 31108
369 20210929 1508 24270 24275 24230 24235 65488
370 20210929 1509 24240 24275 24235 24270 27369
371 20210929 1510 24275 24275 24250 24275 23433
372 20210929 1511 24275 24330 24270 24320 77847
373 20210929 1512 24320 24325 24290 24295 39718
374 20210929 1513 24295 24300 24280 24290 16306
375 20210929 1514 24295 24295 24275 24290 106319
376 20210929 1515 24290 24320 24285 24315 63237
377 20210929 1516 24315 24340 24315 24335 185814
378 20210929 1517 24335 24340 24320 24330 219814
379 20210929 1518 24335 24350 24330 24350 209675
380 20210929 1519 24345 24350 24335 24345 283770
381 20210929 1520 24345 24375 24340 24370 396054
382 20210929 1530 24365 24365 24365 24365 366523

382
hts/data/122630_20210930.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210930,0901,24215,24265,24200,24235,323329
20210930,0902,24235,24235,24150,24175,320009
20210930,0903,24175,24200,24120,24125,165284
20210930,0904,24115,24190,24115,24175,123371
20210930,0905,24175,24235,24170,24220,128356
20210930,0906,24215,24265,24195,24220,105679
20210930,0907,24225,24245,24195,24225,51622
20210930,0908,24215,24220,24160,24175,101811
20210930,0909,24170,24210,24160,24195,109864
20210930,0910,24190,24195,24160,24185,57239
20210930,0911,24185,24230,24175,24200,41777
20210930,0912,24200,24200,24145,24175,69534
20210930,0913,24170,24185,24150,24165,94184
20210930,0914,24165,24190,24165,24175,59234
20210930,0915,24175,24175,24110,24115,112568
20210930,0916,24110,24125,24055,24095,317444
20210930,0917,24095,24115,24070,24110,179233
20210930,0918,24110,24150,24105,24135,110784
20210930,0919,24140,24190,24135,24170,102893
20210930,0920,24180,24225,24170,24220,113118
20210930,0921,24220,24230,24185,24195,85132
20210930,0922,24190,24220,24175,24210,58038
20210930,0923,24205,24255,24205,24250,49039
20210930,0924,24250,24280,24240,24270,92234
20210930,0925,24270,24295,24250,24270,73594
20210930,0926,24270,24295,24265,24290,97704
20210930,0927,24290,24325,24285,24325,104059
20210930,0928,24320,24325,24265,24275,73275
20210930,0929,24280,24300,24275,24295,65161
20210930,0930,24300,24320,24280,24290,125213
20210930,0931,24290,24300,24260,24260,65212
20210930,0932,24270,24300,24260,24295,33544
20210930,0933,24295,24340,24295,24320,80527
20210930,0934,24320,24325,24285,24295,54419
20210930,0935,24300,24310,24275,24275,36517
20210930,0936,24275,24305,24275,24285,17052
20210930,0937,24290,24295,24240,24250,80933
20210930,0938,24255,24265,24225,24265,159797
20210930,0939,24260,24280,24220,24225,106108
20210930,0940,24220,24255,24200,24245,173505
20210930,0941,24245,24250,24220,24220,25989
20210930,0942,24220,24255,24220,24240,64493
20210930,0943,24235,24285,24225,24285,30241
20210930,0944,24280,24300,24280,24285,42833
20210930,0945,24285,24310,24285,24295,64641
20210930,0946,24295,24330,24290,24310,70579
20210930,0947,24310,24345,24310,24325,80388
20210930,0948,24330,24330,24305,24310,53398
20210930,0949,24315,24330,24315,24325,34774
20210930,0950,24320,24350,24320,24325,51340
20210930,0951,24320,24345,24315,24325,37912
20210930,0952,24325,24360,24325,24350,52540
20210930,0953,24350,24355,24310,24325,52736
20210930,0954,24330,24345,24325,24325,129769
20210930,0955,24325,24330,24290,24290,83875
20210930,0956,24295,24325,24285,24320,9080
20210930,0957,24320,24345,24300,24330,80379
20210930,0958,24330,24355,24325,24340,76230
20210930,0959,24340,24345,24320,24335,14425
20210930,1000,24335,24360,24335,24350,56829
20210930,1001,24350,24360,24330,24340,49603
20210930,1002,24335,24340,24295,24305,55559
20210930,1003,24310,24325,24305,24310,21324
20210930,1004,24310,24325,24310,24315,12320
20210930,1005,24315,24325,24305,24305,31426
20210930,1006,24300,24310,24260,24260,77907
20210930,1007,24265,24280,24260,24280,27316
20210930,1008,24280,24290,24265,24275,28190
20210930,1009,24280,24305,24280,24295,31546
20210930,1010,24300,24320,24300,24315,70049
20210930,1011,24320,24320,24305,24315,8691
20210930,1012,24315,24375,24315,24365,125465
20210930,1013,24360,24380,24355,24370,49929
20210930,1014,24365,24395,24360,24385,53239
20210930,1015,24380,24385,24345,24345,46569
20210930,1016,24350,24350,24320,24335,48083
20210930,1017,24330,24345,24325,24345,12536
20210930,1018,24345,24350,24315,24315,32872
20210930,1019,24325,24325,24275,24290,91845
20210930,1020,24290,24320,24290,24315,27110
20210930,1021,24315,24320,24305,24320,10729
20210930,1022,24315,24315,24265,24290,29859
20210930,1023,24285,24295,24245,24255,79071
20210930,1024,24260,24275,24245,24255,26119
20210930,1025,24260,24260,24210,24215,55057
20210930,1026,24215,24240,24210,24220,59310
20210930,1027,24220,24235,24215,24225,32037
20210930,1028,24225,24225,24210,24215,50557
20210930,1029,24215,24220,24170,24185,82886
20210930,1030,24180,24215,24175,24200,31643
20210930,1031,24200,24225,24190,24205,102119
20210930,1032,24205,24215,24175,24185,39637
20210930,1033,24185,24195,24160,24190,86744
20210930,1034,24190,24215,24185,24205,21435
20210930,1035,24210,24260,24205,24245,85939
20210930,1036,24245,24245,24195,24200,120884
20210930,1037,24215,24240,24215,24225,22516
20210930,1038,24230,24235,24205,24225,12628
20210930,1039,24220,24220,24190,24195,53717
20210930,1040,24195,24220,24180,24220,133784
20210930,1041,24225,24225,24185,24195,8186
20210930,1042,24200,24205,24185,24205,17147
20210930,1043,24200,24200,24150,24160,169616
20210930,1044,24160,24185,24140,24140,75254
20210930,1045,24145,24165,24145,24160,39877
20210930,1046,24160,24195,24160,24185,38397
20210930,1047,24190,24220,24190,24220,49225
20210930,1048,24225,24250,24220,24240,72682
20210930,1049,24230,24250,24215,24245,60279
20210930,1050,24245,24245,24220,24235,38410
20210930,1051,24240,24245,24230,24240,42249
20210930,1052,24240,24280,24235,24275,175591
20210930,1053,24280,24290,24260,24290,135687
20210930,1054,24285,24320,24280,24310,254074
20210930,1055,24310,24335,24310,24335,62011
20210930,1056,24340,24360,24330,24350,133604
20210930,1057,24350,24370,24330,24365,83850
20210930,1058,24365,24370,24350,24355,64294
20210930,1059,24355,24360,24345,24350,31792
20210930,1100,24345,24350,24330,24350,79333
20210930,1101,24350,24365,24325,24330,17480
20210930,1102,24330,24350,24320,24340,26069
20210930,1103,24335,24355,24320,24345,28516
20210930,1104,24350,24350,24340,24345,23229
20210930,1105,24345,24350,24330,24330,9669
20210930,1106,24325,24330,24315,24330,18584
20210930,1107,24330,24360,24330,24355,49134
20210930,1108,24350,24360,24335,24355,17560
20210930,1109,24350,24355,24340,24345,5373
20210930,1110,24345,24345,24315,24315,43662
20210930,1111,24320,24330,24290,24290,47279
20210930,1112,24295,24315,24290,24290,27897
20210930,1113,24295,24310,24285,24295,23871
20210930,1114,24300,24300,24275,24280,21534
20210930,1115,24280,24295,24280,24285,3743
20210930,1116,24285,24310,24285,24305,20068
20210930,1117,24295,24330,24290,24330,30280
20210930,1118,24330,24340,24320,24330,37893
20210930,1119,24330,24365,24315,24365,82638
20210930,1120,24360,24385,24360,24375,60612
20210930,1121,24375,24405,24355,24395,106248
20210930,1122,24395,24400,24375,24390,33500
20210930,1123,24385,24415,24385,24390,50448
20210930,1124,24395,24405,24385,24405,17259
20210930,1125,24405,24405,24380,24390,22575
20210930,1126,24390,24405,24375,24375,26745
20210930,1127,24375,24395,24370,24390,22643
20210930,1128,24390,24395,24380,24380,2195
20210930,1129,24385,24390,24355,24370,78815
20210930,1130,24365,24375,24360,24370,11507
20210930,1131,24370,24370,24335,24335,50094
20210930,1132,24340,24340,24325,24325,14869
20210930,1133,24325,24340,24320,24325,11911
20210930,1134,24320,24330,24295,24325,61484
20210930,1135,24315,24325,24295,24310,14896
20210930,1136,24310,24315,24290,24295,34613
20210930,1137,24295,24315,24295,24310,14350
20210930,1138,24310,24320,24290,24320,28039
20210930,1139,24320,24325,24310,24310,22580
20210930,1140,24310,24335,24310,24330,43161
20210930,1141,24330,24335,24305,24335,35856
20210930,1142,24330,24345,24325,24335,9814
20210930,1143,24330,24355,24330,24355,23098
20210930,1144,24350,24375,24350,24370,64501
20210930,1145,24370,24380,24365,24370,22072
20210930,1146,24370,24385,24360,24370,56733
20210930,1147,24370,24370,24340,24340,22288
20210930,1148,24340,24360,24335,24355,28854
20210930,1149,24355,24360,24330,24345,13332
20210930,1150,24345,24345,24325,24335,11804
20210930,1151,24330,24350,24325,24345,16421
20210930,1152,24340,24345,24325,24340,20228
20210930,1153,24340,24345,24330,24335,4220
20210930,1154,24330,24340,24325,24335,14354
20210930,1155,24335,24340,24325,24325,20834
20210930,1156,24330,24330,24300,24305,36416
20210930,1157,24300,24310,24295,24310,15704
20210930,1158,24310,24330,24310,24325,7806
20210930,1159,24330,24335,24320,24330,2926
20210930,1200,24335,24345,24330,24335,14484
20210930,1201,24330,24350,24330,24350,52864
20210930,1202,24350,24365,24345,24345,21658
20210930,1203,24345,24350,24340,24345,8186
20210930,1204,24345,24365,24340,24340,35286
20210930,1205,24340,24345,24335,24340,9046
20210930,1206,24340,24340,24320,24335,11916
20210930,1207,24330,24340,24315,24320,10326
20210930,1208,24320,24325,24310,24320,6553
20210930,1209,24320,24320,24315,24315,10092
20210930,1210,24320,24350,24320,24340,31778
20210930,1211,24335,24340,24320,24330,11106
20210930,1212,24330,24335,24315,24315,32769
20210930,1213,24320,24335,24320,24335,13996
20210930,1214,24335,24355,24330,24355,11695
20210930,1215,24355,24385,24345,24385,61652
20210930,1216,24385,24410,24370,24410,72694
20210930,1217,24410,24440,24410,24430,88129
20210930,1218,24435,24455,24420,24440,120371
20210930,1219,24445,24450,24435,24445,62779
20210930,1220,24440,24480,24440,24470,195260
20210930,1221,24465,24470,24455,24465,56910
20210930,1222,24470,24475,24460,24475,57350
20210930,1223,24480,24490,24460,24465,228970
20210930,1224,24465,24475,24460,24470,83278
20210930,1225,24480,24480,24450,24465,70760
20210930,1226,24460,24475,24450,24450,23234
20210930,1227,24450,24455,24445,24450,19136
20210930,1228,24455,24465,24450,24465,13531
20210930,1229,24460,24480,24455,24480,108343
20210930,1230,24480,24485,24455,24455,142449
20210930,1231,24455,24465,24445,24460,113428
20210930,1232,24455,24465,24450,24460,144457
20210930,1233,24470,24470,24450,24460,134517
20210930,1234,24460,24465,24450,24465,27873
20210930,1235,24470,24500,24460,24500,81459
20210930,1236,24500,24525,24495,24510,99311
20210930,1237,24515,24545,24510,24525,43225
20210930,1238,24520,24530,24500,24500,31890
20210930,1239,24500,24535,24500,24525,20702
20210930,1240,24530,24545,24515,24545,30177
20210930,1241,24545,24545,24520,24540,35636
20210930,1242,24540,24560,24540,24550,46467
20210930,1243,24550,24575,24550,24565,65278
20210930,1244,24565,24570,24545,24550,22898
20210930,1245,24550,24555,24535,24540,40289
20210930,1246,24545,24580,24545,24580,57032
20210930,1247,24575,24590,24560,24590,40660
20210930,1248,24590,24590,24555,24565,12248
20210930,1249,24570,24575,24555,24565,19467
20210930,1250,24565,24565,24540,24550,25379
20210930,1251,24550,24565,24545,24565,44317
20210930,1252,24560,24575,24555,24555,15064
20210930,1253,24560,24575,24545,24575,25235
20210930,1254,24575,24585,24565,24570,27610
20210930,1255,24570,24585,24570,24585,18464
20210930,1256,24580,24580,24555,24560,14033
20210930,1257,24560,24565,24555,24560,16740
20210930,1258,24565,24585,24555,24575,35519
20210930,1259,24580,24600,24575,24590,42873
20210930,1300,24590,24615,24585,24615,87215
20210930,1301,24610,24615,24595,24605,64382
20210930,1302,24605,24615,24595,24610,49450
20210930,1303,24605,24615,24605,24605,16994
20210930,1304,24610,24610,24585,24595,27862
20210930,1305,24600,24610,24585,24595,12304
20210930,1306,24590,24595,24585,24585,30888
20210930,1307,24590,24595,24585,24595,30719
20210930,1308,24595,24595,24570,24575,29905
20210930,1309,24570,24575,24565,24575,18673
20210930,1310,24575,24585,24570,24585,40891
20210930,1311,24580,24585,24565,24565,7049
20210930,1312,24565,24580,24565,24575,23421
20210930,1313,24570,24595,24560,24590,33363
20210930,1314,24590,24605,24590,24600,36429
20210930,1315,24600,24600,24585,24590,15273
20210930,1316,24585,24595,24580,24595,16597
20210930,1317,24590,24590,24575,24580,17527
20210930,1318,24575,24585,24555,24555,14816
20210930,1319,24560,24565,24550,24565,11445
20210930,1320,24560,24575,24550,24575,12297
20210930,1321,24575,24585,24570,24570,12924
20210930,1322,24570,24570,24545,24555,22120
20210930,1323,24555,24555,24535,24555,14336
20210930,1324,24560,24570,24555,24560,3585
20210930,1325,24565,24570,24555,24570,4880
20210930,1326,24565,24570,24555,24555,6382
20210930,1327,24560,24565,24555,24565,7199
20210930,1328,24565,24600,24565,24600,22237
20210930,1329,24600,24625,24595,24605,66521
20210930,1330,24610,24615,24600,24605,8255
20210930,1331,24610,24615,24595,24600,33057
20210930,1332,24600,24600,24585,24595,8851
20210930,1333,24595,24595,24565,24570,20979
20210930,1334,24570,24585,24565,24585,34766
20210930,1335,24585,24595,24570,24590,46659
20210930,1336,24590,24590,24565,24575,17926
20210930,1337,24575,24575,24545,24545,29021
20210930,1338,24545,24565,24540,24555,22749
20210930,1339,24560,24565,24550,24550,41171
20210930,1340,24550,24560,24540,24545,10678
20210930,1341,24545,24545,24490,24490,79298
20210930,1342,24490,24505,24480,24485,35350
20210930,1343,24480,24520,24480,24490,23219
20210930,1344,24495,24510,24485,24505,14064
20210930,1345,24505,24515,24500,24510,13876
20210930,1346,24505,24525,24505,24520,19493
20210930,1347,24520,24520,24490,24490,19515
20210930,1348,24490,24490,24450,24455,63159
20210930,1349,24460,24470,24460,24460,36922
20210930,1350,24455,24460,24430,24445,46138
20210930,1351,24445,24470,24445,24465,16168
20210930,1352,24470,24515,24465,24505,73391
20210930,1353,24500,24520,24495,24505,24662
20210930,1354,24505,24515,24495,24510,43239
20210930,1355,24510,24515,24500,24500,33299
20210930,1356,24500,24545,24500,24535,59214
20210930,1357,24530,24530,24505,24505,24022
20210930,1358,24515,24515,24500,24510,6487
20210930,1359,24505,24525,24500,24525,13553
20210930,1400,24520,24530,24510,24515,18059
20210930,1401,24515,24530,24510,24525,11234
20210930,1402,24525,24575,24510,24560,65882
20210930,1403,24565,24610,24555,24605,65993
20210930,1404,24605,24615,24590,24605,65620
20210930,1405,24605,24605,24590,24600,23868
20210930,1406,24600,24605,24580,24590,22519
20210930,1407,24580,24600,24580,24595,18505
20210930,1408,24590,24605,24580,24600,18501
20210930,1409,24600,24610,24595,24600,13402
20210930,1410,24600,24615,24595,24610,40455
20210930,1411,24615,24625,24605,24610,60170
20210930,1412,24615,24615,24595,24600,23243
20210930,1413,24605,24610,24590,24590,29910
20210930,1414,24590,24605,24585,24590,25796
20210930,1415,24590,24590,24565,24575,15921
20210930,1416,24575,24585,24575,24580,11602
20210930,1417,24585,24605,24580,24600,23288
20210930,1418,24600,24615,24600,24605,13603
20210930,1419,24605,24610,24590,24610,11563
20210930,1420,24605,24605,24575,24580,15046
20210930,1421,24580,24590,24560,24565,16239
20210930,1422,24575,24575,24550,24565,27338
20210930,1423,24565,24585,24560,24580,18140
20210930,1424,24580,24595,24570,24585,18345
20210930,1425,24585,24585,24560,24570,4431
20210930,1426,24565,24580,24560,24570,12485
20210930,1427,24565,24590,24565,24590,7264
20210930,1428,24585,24590,24560,24560,12822
20210930,1429,24560,24565,24545,24550,18065
20210930,1430,24550,24555,24525,24525,42524
20210930,1431,24525,24540,24505,24515,33508
20210930,1432,24515,24540,24515,24530,13767
20210930,1433,24530,24555,24520,24555,42352
20210930,1434,24550,24565,24545,24565,18206
20210930,1435,24560,24565,24550,24565,22484
20210930,1436,24555,24570,24550,24550,11364
20210930,1437,24550,24575,24545,24565,12403
20210930,1438,24570,24575,24565,24570,4045
20210930,1439,24565,24580,24560,24560,8303
20210930,1440,24570,24570,24555,24555,5975
20210930,1441,24555,24565,24550,24560,9812
20210930,1442,24560,24575,24555,24575,21597
20210930,1443,24580,24600,24565,24590,43720
20210930,1444,24590,24600,24580,24580,36706
20210930,1445,24580,24580,24550,24560,27748
20210930,1446,24560,24565,24550,24560,23020
20210930,1447,24565,24565,24550,24555,17399
20210930,1448,24550,24550,24520,24530,43633
20210930,1449,24535,24535,24515,24515,16271
20210930,1450,24520,24535,24520,24525,19571
20210930,1451,24525,24550,24525,24545,31703
20210930,1452,24545,24555,24540,24540,14980
20210930,1453,24550,24560,24535,24535,20891
20210930,1454,24535,24535,24505,24520,47785
20210930,1455,24515,24525,24500,24510,22517
20210930,1456,24500,24510,24485,24490,46464
20210930,1457,24490,24505,24485,24500,74770
20210930,1458,24505,24505,24485,24505,18846
20210930,1459,24505,24505,24490,24495,55231
20210930,1500,24490,24510,24490,24505,20904
20210930,1501,24500,24530,24495,24520,95202
20210930,1502,24520,24550,24520,24540,33780
20210930,1503,24545,24545,24535,24540,14057
20210930,1504,24540,24545,24535,24540,17054
20210930,1505,24540,24565,24535,24555,188452
20210930,1506,24560,24565,24550,24555,122753
20210930,1507,24550,24555,24540,24545,47740
20210930,1508,24540,24555,24540,24555,11423
20210930,1509,24550,24565,24545,24560,24947
20210930,1510,24560,24590,24560,24590,55787
20210930,1511,24585,24595,24585,24585,123324
20210930,1512,24590,24600,24585,24585,66805
20210930,1513,24585,24610,24580,24605,72756
20210930,1514,24610,24615,24605,24605,68168
20210930,1515,24605,24630,24605,24625,64996
20210930,1516,24625,24625,24610,24615,14604
20210930,1517,24615,24620,24610,24610,12002
20210930,1518,24615,24625,24610,24620,28159
20210930,1519,24625,24635,24615,24615,74545
20210930,1520,24615,24625,24610,24615,35058
20210930,1530,24560,24560,24560,24560,257813
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210930 0901 24215 24265 24200 24235 323329
3 20210930 0902 24235 24235 24150 24175 320009
4 20210930 0903 24175 24200 24120 24125 165284
5 20210930 0904 24115 24190 24115 24175 123371
6 20210930 0905 24175 24235 24170 24220 128356
7 20210930 0906 24215 24265 24195 24220 105679
8 20210930 0907 24225 24245 24195 24225 51622
9 20210930 0908 24215 24220 24160 24175 101811
10 20210930 0909 24170 24210 24160 24195 109864
11 20210930 0910 24190 24195 24160 24185 57239
12 20210930 0911 24185 24230 24175 24200 41777
13 20210930 0912 24200 24200 24145 24175 69534
14 20210930 0913 24170 24185 24150 24165 94184
15 20210930 0914 24165 24190 24165 24175 59234
16 20210930 0915 24175 24175 24110 24115 112568
17 20210930 0916 24110 24125 24055 24095 317444
18 20210930 0917 24095 24115 24070 24110 179233
19 20210930 0918 24110 24150 24105 24135 110784
20 20210930 0919 24140 24190 24135 24170 102893
21 20210930 0920 24180 24225 24170 24220 113118
22 20210930 0921 24220 24230 24185 24195 85132
23 20210930 0922 24190 24220 24175 24210 58038
24 20210930 0923 24205 24255 24205 24250 49039
25 20210930 0924 24250 24280 24240 24270 92234
26 20210930 0925 24270 24295 24250 24270 73594
27 20210930 0926 24270 24295 24265 24290 97704
28 20210930 0927 24290 24325 24285 24325 104059
29 20210930 0928 24320 24325 24265 24275 73275
30 20210930 0929 24280 24300 24275 24295 65161
31 20210930 0930 24300 24320 24280 24290 125213
32 20210930 0931 24290 24300 24260 24260 65212
33 20210930 0932 24270 24300 24260 24295 33544
34 20210930 0933 24295 24340 24295 24320 80527
35 20210930 0934 24320 24325 24285 24295 54419
36 20210930 0935 24300 24310 24275 24275 36517
37 20210930 0936 24275 24305 24275 24285 17052
38 20210930 0937 24290 24295 24240 24250 80933
39 20210930 0938 24255 24265 24225 24265 159797
40 20210930 0939 24260 24280 24220 24225 106108
41 20210930 0940 24220 24255 24200 24245 173505
42 20210930 0941 24245 24250 24220 24220 25989
43 20210930 0942 24220 24255 24220 24240 64493
44 20210930 0943 24235 24285 24225 24285 30241
45 20210930 0944 24280 24300 24280 24285 42833
46 20210930 0945 24285 24310 24285 24295 64641
47 20210930 0946 24295 24330 24290 24310 70579
48 20210930 0947 24310 24345 24310 24325 80388
49 20210930 0948 24330 24330 24305 24310 53398
50 20210930 0949 24315 24330 24315 24325 34774
51 20210930 0950 24320 24350 24320 24325 51340
52 20210930 0951 24320 24345 24315 24325 37912
53 20210930 0952 24325 24360 24325 24350 52540
54 20210930 0953 24350 24355 24310 24325 52736
55 20210930 0954 24330 24345 24325 24325 129769
56 20210930 0955 24325 24330 24290 24290 83875
57 20210930 0956 24295 24325 24285 24320 9080
58 20210930 0957 24320 24345 24300 24330 80379
59 20210930 0958 24330 24355 24325 24340 76230
60 20210930 0959 24340 24345 24320 24335 14425
61 20210930 1000 24335 24360 24335 24350 56829
62 20210930 1001 24350 24360 24330 24340 49603
63 20210930 1002 24335 24340 24295 24305 55559
64 20210930 1003 24310 24325 24305 24310 21324
65 20210930 1004 24310 24325 24310 24315 12320
66 20210930 1005 24315 24325 24305 24305 31426
67 20210930 1006 24300 24310 24260 24260 77907
68 20210930 1007 24265 24280 24260 24280 27316
69 20210930 1008 24280 24290 24265 24275 28190
70 20210930 1009 24280 24305 24280 24295 31546
71 20210930 1010 24300 24320 24300 24315 70049
72 20210930 1011 24320 24320 24305 24315 8691
73 20210930 1012 24315 24375 24315 24365 125465
74 20210930 1013 24360 24380 24355 24370 49929
75 20210930 1014 24365 24395 24360 24385 53239
76 20210930 1015 24380 24385 24345 24345 46569
77 20210930 1016 24350 24350 24320 24335 48083
78 20210930 1017 24330 24345 24325 24345 12536
79 20210930 1018 24345 24350 24315 24315 32872
80 20210930 1019 24325 24325 24275 24290 91845
81 20210930 1020 24290 24320 24290 24315 27110
82 20210930 1021 24315 24320 24305 24320 10729
83 20210930 1022 24315 24315 24265 24290 29859
84 20210930 1023 24285 24295 24245 24255 79071
85 20210930 1024 24260 24275 24245 24255 26119
86 20210930 1025 24260 24260 24210 24215 55057
87 20210930 1026 24215 24240 24210 24220 59310
88 20210930 1027 24220 24235 24215 24225 32037
89 20210930 1028 24225 24225 24210 24215 50557
90 20210930 1029 24215 24220 24170 24185 82886
91 20210930 1030 24180 24215 24175 24200 31643
92 20210930 1031 24200 24225 24190 24205 102119
93 20210930 1032 24205 24215 24175 24185 39637
94 20210930 1033 24185 24195 24160 24190 86744
95 20210930 1034 24190 24215 24185 24205 21435
96 20210930 1035 24210 24260 24205 24245 85939
97 20210930 1036 24245 24245 24195 24200 120884
98 20210930 1037 24215 24240 24215 24225 22516
99 20210930 1038 24230 24235 24205 24225 12628
100 20210930 1039 24220 24220 24190 24195 53717
101 20210930 1040 24195 24220 24180 24220 133784
102 20210930 1041 24225 24225 24185 24195 8186
103 20210930 1042 24200 24205 24185 24205 17147
104 20210930 1043 24200 24200 24150 24160 169616
105 20210930 1044 24160 24185 24140 24140 75254
106 20210930 1045 24145 24165 24145 24160 39877
107 20210930 1046 24160 24195 24160 24185 38397
108 20210930 1047 24190 24220 24190 24220 49225
109 20210930 1048 24225 24250 24220 24240 72682
110 20210930 1049 24230 24250 24215 24245 60279
111 20210930 1050 24245 24245 24220 24235 38410
112 20210930 1051 24240 24245 24230 24240 42249
113 20210930 1052 24240 24280 24235 24275 175591
114 20210930 1053 24280 24290 24260 24290 135687
115 20210930 1054 24285 24320 24280 24310 254074
116 20210930 1055 24310 24335 24310 24335 62011
117 20210930 1056 24340 24360 24330 24350 133604
118 20210930 1057 24350 24370 24330 24365 83850
119 20210930 1058 24365 24370 24350 24355 64294
120 20210930 1059 24355 24360 24345 24350 31792
121 20210930 1100 24345 24350 24330 24350 79333
122 20210930 1101 24350 24365 24325 24330 17480
123 20210930 1102 24330 24350 24320 24340 26069
124 20210930 1103 24335 24355 24320 24345 28516
125 20210930 1104 24350 24350 24340 24345 23229
126 20210930 1105 24345 24350 24330 24330 9669
127 20210930 1106 24325 24330 24315 24330 18584
128 20210930 1107 24330 24360 24330 24355 49134
129 20210930 1108 24350 24360 24335 24355 17560
130 20210930 1109 24350 24355 24340 24345 5373
131 20210930 1110 24345 24345 24315 24315 43662
132 20210930 1111 24320 24330 24290 24290 47279
133 20210930 1112 24295 24315 24290 24290 27897
134 20210930 1113 24295 24310 24285 24295 23871
135 20210930 1114 24300 24300 24275 24280 21534
136 20210930 1115 24280 24295 24280 24285 3743
137 20210930 1116 24285 24310 24285 24305 20068
138 20210930 1117 24295 24330 24290 24330 30280
139 20210930 1118 24330 24340 24320 24330 37893
140 20210930 1119 24330 24365 24315 24365 82638
141 20210930 1120 24360 24385 24360 24375 60612
142 20210930 1121 24375 24405 24355 24395 106248
143 20210930 1122 24395 24400 24375 24390 33500
144 20210930 1123 24385 24415 24385 24390 50448
145 20210930 1124 24395 24405 24385 24405 17259
146 20210930 1125 24405 24405 24380 24390 22575
147 20210930 1126 24390 24405 24375 24375 26745
148 20210930 1127 24375 24395 24370 24390 22643
149 20210930 1128 24390 24395 24380 24380 2195
150 20210930 1129 24385 24390 24355 24370 78815
151 20210930 1130 24365 24375 24360 24370 11507
152 20210930 1131 24370 24370 24335 24335 50094
153 20210930 1132 24340 24340 24325 24325 14869
154 20210930 1133 24325 24340 24320 24325 11911
155 20210930 1134 24320 24330 24295 24325 61484
156 20210930 1135 24315 24325 24295 24310 14896
157 20210930 1136 24310 24315 24290 24295 34613
158 20210930 1137 24295 24315 24295 24310 14350
159 20210930 1138 24310 24320 24290 24320 28039
160 20210930 1139 24320 24325 24310 24310 22580
161 20210930 1140 24310 24335 24310 24330 43161
162 20210930 1141 24330 24335 24305 24335 35856
163 20210930 1142 24330 24345 24325 24335 9814
164 20210930 1143 24330 24355 24330 24355 23098
165 20210930 1144 24350 24375 24350 24370 64501
166 20210930 1145 24370 24380 24365 24370 22072
167 20210930 1146 24370 24385 24360 24370 56733
168 20210930 1147 24370 24370 24340 24340 22288
169 20210930 1148 24340 24360 24335 24355 28854
170 20210930 1149 24355 24360 24330 24345 13332
171 20210930 1150 24345 24345 24325 24335 11804
172 20210930 1151 24330 24350 24325 24345 16421
173 20210930 1152 24340 24345 24325 24340 20228
174 20210930 1153 24340 24345 24330 24335 4220
175 20210930 1154 24330 24340 24325 24335 14354
176 20210930 1155 24335 24340 24325 24325 20834
177 20210930 1156 24330 24330 24300 24305 36416
178 20210930 1157 24300 24310 24295 24310 15704
179 20210930 1158 24310 24330 24310 24325 7806
180 20210930 1159 24330 24335 24320 24330 2926
181 20210930 1200 24335 24345 24330 24335 14484
182 20210930 1201 24330 24350 24330 24350 52864
183 20210930 1202 24350 24365 24345 24345 21658
184 20210930 1203 24345 24350 24340 24345 8186
185 20210930 1204 24345 24365 24340 24340 35286
186 20210930 1205 24340 24345 24335 24340 9046
187 20210930 1206 24340 24340 24320 24335 11916
188 20210930 1207 24330 24340 24315 24320 10326
189 20210930 1208 24320 24325 24310 24320 6553
190 20210930 1209 24320 24320 24315 24315 10092
191 20210930 1210 24320 24350 24320 24340 31778
192 20210930 1211 24335 24340 24320 24330 11106
193 20210930 1212 24330 24335 24315 24315 32769
194 20210930 1213 24320 24335 24320 24335 13996
195 20210930 1214 24335 24355 24330 24355 11695
196 20210930 1215 24355 24385 24345 24385 61652
197 20210930 1216 24385 24410 24370 24410 72694
198 20210930 1217 24410 24440 24410 24430 88129
199 20210930 1218 24435 24455 24420 24440 120371
200 20210930 1219 24445 24450 24435 24445 62779
201 20210930 1220 24440 24480 24440 24470 195260
202 20210930 1221 24465 24470 24455 24465 56910
203 20210930 1222 24470 24475 24460 24475 57350
204 20210930 1223 24480 24490 24460 24465 228970
205 20210930 1224 24465 24475 24460 24470 83278
206 20210930 1225 24480 24480 24450 24465 70760
207 20210930 1226 24460 24475 24450 24450 23234
208 20210930 1227 24450 24455 24445 24450 19136
209 20210930 1228 24455 24465 24450 24465 13531
210 20210930 1229 24460 24480 24455 24480 108343
211 20210930 1230 24480 24485 24455 24455 142449
212 20210930 1231 24455 24465 24445 24460 113428
213 20210930 1232 24455 24465 24450 24460 144457
214 20210930 1233 24470 24470 24450 24460 134517
215 20210930 1234 24460 24465 24450 24465 27873
216 20210930 1235 24470 24500 24460 24500 81459
217 20210930 1236 24500 24525 24495 24510 99311
218 20210930 1237 24515 24545 24510 24525 43225
219 20210930 1238 24520 24530 24500 24500 31890
220 20210930 1239 24500 24535 24500 24525 20702
221 20210930 1240 24530 24545 24515 24545 30177
222 20210930 1241 24545 24545 24520 24540 35636
223 20210930 1242 24540 24560 24540 24550 46467
224 20210930 1243 24550 24575 24550 24565 65278
225 20210930 1244 24565 24570 24545 24550 22898
226 20210930 1245 24550 24555 24535 24540 40289
227 20210930 1246 24545 24580 24545 24580 57032
228 20210930 1247 24575 24590 24560 24590 40660
229 20210930 1248 24590 24590 24555 24565 12248
230 20210930 1249 24570 24575 24555 24565 19467
231 20210930 1250 24565 24565 24540 24550 25379
232 20210930 1251 24550 24565 24545 24565 44317
233 20210930 1252 24560 24575 24555 24555 15064
234 20210930 1253 24560 24575 24545 24575 25235
235 20210930 1254 24575 24585 24565 24570 27610
236 20210930 1255 24570 24585 24570 24585 18464
237 20210930 1256 24580 24580 24555 24560 14033
238 20210930 1257 24560 24565 24555 24560 16740
239 20210930 1258 24565 24585 24555 24575 35519
240 20210930 1259 24580 24600 24575 24590 42873
241 20210930 1300 24590 24615 24585 24615 87215
242 20210930 1301 24610 24615 24595 24605 64382
243 20210930 1302 24605 24615 24595 24610 49450
244 20210930 1303 24605 24615 24605 24605 16994
245 20210930 1304 24610 24610 24585 24595 27862
246 20210930 1305 24600 24610 24585 24595 12304
247 20210930 1306 24590 24595 24585 24585 30888
248 20210930 1307 24590 24595 24585 24595 30719
249 20210930 1308 24595 24595 24570 24575 29905
250 20210930 1309 24570 24575 24565 24575 18673
251 20210930 1310 24575 24585 24570 24585 40891
252 20210930 1311 24580 24585 24565 24565 7049
253 20210930 1312 24565 24580 24565 24575 23421
254 20210930 1313 24570 24595 24560 24590 33363
255 20210930 1314 24590 24605 24590 24600 36429
256 20210930 1315 24600 24600 24585 24590 15273
257 20210930 1316 24585 24595 24580 24595 16597
258 20210930 1317 24590 24590 24575 24580 17527
259 20210930 1318 24575 24585 24555 24555 14816
260 20210930 1319 24560 24565 24550 24565 11445
261 20210930 1320 24560 24575 24550 24575 12297
262 20210930 1321 24575 24585 24570 24570 12924
263 20210930 1322 24570 24570 24545 24555 22120
264 20210930 1323 24555 24555 24535 24555 14336
265 20210930 1324 24560 24570 24555 24560 3585
266 20210930 1325 24565 24570 24555 24570 4880
267 20210930 1326 24565 24570 24555 24555 6382
268 20210930 1327 24560 24565 24555 24565 7199
269 20210930 1328 24565 24600 24565 24600 22237
270 20210930 1329 24600 24625 24595 24605 66521
271 20210930 1330 24610 24615 24600 24605 8255
272 20210930 1331 24610 24615 24595 24600 33057
273 20210930 1332 24600 24600 24585 24595 8851
274 20210930 1333 24595 24595 24565 24570 20979
275 20210930 1334 24570 24585 24565 24585 34766
276 20210930 1335 24585 24595 24570 24590 46659
277 20210930 1336 24590 24590 24565 24575 17926
278 20210930 1337 24575 24575 24545 24545 29021
279 20210930 1338 24545 24565 24540 24555 22749
280 20210930 1339 24560 24565 24550 24550 41171
281 20210930 1340 24550 24560 24540 24545 10678
282 20210930 1341 24545 24545 24490 24490 79298
283 20210930 1342 24490 24505 24480 24485 35350
284 20210930 1343 24480 24520 24480 24490 23219
285 20210930 1344 24495 24510 24485 24505 14064
286 20210930 1345 24505 24515 24500 24510 13876
287 20210930 1346 24505 24525 24505 24520 19493
288 20210930 1347 24520 24520 24490 24490 19515
289 20210930 1348 24490 24490 24450 24455 63159
290 20210930 1349 24460 24470 24460 24460 36922
291 20210930 1350 24455 24460 24430 24445 46138
292 20210930 1351 24445 24470 24445 24465 16168
293 20210930 1352 24470 24515 24465 24505 73391
294 20210930 1353 24500 24520 24495 24505 24662
295 20210930 1354 24505 24515 24495 24510 43239
296 20210930 1355 24510 24515 24500 24500 33299
297 20210930 1356 24500 24545 24500 24535 59214
298 20210930 1357 24530 24530 24505 24505 24022
299 20210930 1358 24515 24515 24500 24510 6487
300 20210930 1359 24505 24525 24500 24525 13553
301 20210930 1400 24520 24530 24510 24515 18059
302 20210930 1401 24515 24530 24510 24525 11234
303 20210930 1402 24525 24575 24510 24560 65882
304 20210930 1403 24565 24610 24555 24605 65993
305 20210930 1404 24605 24615 24590 24605 65620
306 20210930 1405 24605 24605 24590 24600 23868
307 20210930 1406 24600 24605 24580 24590 22519
308 20210930 1407 24580 24600 24580 24595 18505
309 20210930 1408 24590 24605 24580 24600 18501
310 20210930 1409 24600 24610 24595 24600 13402
311 20210930 1410 24600 24615 24595 24610 40455
312 20210930 1411 24615 24625 24605 24610 60170
313 20210930 1412 24615 24615 24595 24600 23243
314 20210930 1413 24605 24610 24590 24590 29910
315 20210930 1414 24590 24605 24585 24590 25796
316 20210930 1415 24590 24590 24565 24575 15921
317 20210930 1416 24575 24585 24575 24580 11602
318 20210930 1417 24585 24605 24580 24600 23288
319 20210930 1418 24600 24615 24600 24605 13603
320 20210930 1419 24605 24610 24590 24610 11563
321 20210930 1420 24605 24605 24575 24580 15046
322 20210930 1421 24580 24590 24560 24565 16239
323 20210930 1422 24575 24575 24550 24565 27338
324 20210930 1423 24565 24585 24560 24580 18140
325 20210930 1424 24580 24595 24570 24585 18345
326 20210930 1425 24585 24585 24560 24570 4431
327 20210930 1426 24565 24580 24560 24570 12485
328 20210930 1427 24565 24590 24565 24590 7264
329 20210930 1428 24585 24590 24560 24560 12822
330 20210930 1429 24560 24565 24545 24550 18065
331 20210930 1430 24550 24555 24525 24525 42524
332 20210930 1431 24525 24540 24505 24515 33508
333 20210930 1432 24515 24540 24515 24530 13767
334 20210930 1433 24530 24555 24520 24555 42352
335 20210930 1434 24550 24565 24545 24565 18206
336 20210930 1435 24560 24565 24550 24565 22484
337 20210930 1436 24555 24570 24550 24550 11364
338 20210930 1437 24550 24575 24545 24565 12403
339 20210930 1438 24570 24575 24565 24570 4045
340 20210930 1439 24565 24580 24560 24560 8303
341 20210930 1440 24570 24570 24555 24555 5975
342 20210930 1441 24555 24565 24550 24560 9812
343 20210930 1442 24560 24575 24555 24575 21597
344 20210930 1443 24580 24600 24565 24590 43720
345 20210930 1444 24590 24600 24580 24580 36706
346 20210930 1445 24580 24580 24550 24560 27748
347 20210930 1446 24560 24565 24550 24560 23020
348 20210930 1447 24565 24565 24550 24555 17399
349 20210930 1448 24550 24550 24520 24530 43633
350 20210930 1449 24535 24535 24515 24515 16271
351 20210930 1450 24520 24535 24520 24525 19571
352 20210930 1451 24525 24550 24525 24545 31703
353 20210930 1452 24545 24555 24540 24540 14980
354 20210930 1453 24550 24560 24535 24535 20891
355 20210930 1454 24535 24535 24505 24520 47785
356 20210930 1455 24515 24525 24500 24510 22517
357 20210930 1456 24500 24510 24485 24490 46464
358 20210930 1457 24490 24505 24485 24500 74770
359 20210930 1458 24505 24505 24485 24505 18846
360 20210930 1459 24505 24505 24490 24495 55231
361 20210930 1500 24490 24510 24490 24505 20904
362 20210930 1501 24500 24530 24495 24520 95202
363 20210930 1502 24520 24550 24520 24540 33780
364 20210930 1503 24545 24545 24535 24540 14057
365 20210930 1504 24540 24545 24535 24540 17054
366 20210930 1505 24540 24565 24535 24555 188452
367 20210930 1506 24560 24565 24550 24555 122753
368 20210930 1507 24550 24555 24540 24545 47740
369 20210930 1508 24540 24555 24540 24555 11423
370 20210930 1509 24550 24565 24545 24560 24947
371 20210930 1510 24560 24590 24560 24590 55787
372 20210930 1511 24585 24595 24585 24585 123324
373 20210930 1512 24590 24600 24585 24585 66805
374 20210930 1513 24585 24610 24580 24605 72756
375 20210930 1514 24610 24615 24605 24605 68168
376 20210930 1515 24605 24630 24605 24625 64996
377 20210930 1516 24625 24625 24610 24615 14604
378 20210930 1517 24615 24620 24610 24610 12002
379 20210930 1518 24615 24625 24610 24620 28159
380 20210930 1519 24625 24635 24615 24615 74545
381 20210930 1520 24615 24625 24610 24615 35058
382 20210930 1530 24560 24560 24560 24560 257813

382
hts/data/122630_20211001.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20211001,0901,24250,24285,24200,24210,277778
20211001,0902,24210,24290,24210,24255,238535
20211001,0903,24260,24265,24220,24245,113866
20211001,0904,24240,24300,24240,24295,88416
20211001,0905,24295,24335,24295,24315,121399
20211001,0906,24320,24335,24290,24300,85622
20211001,0907,24295,24340,24295,24310,77323
20211001,0908,24310,24325,24260,24280,101439
20211001,0909,24280,24320,24275,24305,19295
20211001,0910,24315,24315,24270,24305,43627
20211001,0911,24305,24370,24300,24340,91457
20211001,0912,24335,24350,24315,24315,56162
20211001,0913,24325,24325,24275,24295,92302
20211001,0914,24295,24330,24285,24325,68866
20211001,0915,24325,24335,24310,24320,31384
20211001,0916,24325,24340,24310,24320,24243
20211001,0917,24320,24355,24320,24335,63450
20211001,0918,24330,24330,24260,24310,91765
20211001,0919,24305,24320,24300,24300,32766
20211001,0920,24295,24300,24260,24280,81401
20211001,0921,24280,24315,24270,24270,24769
20211001,0922,24265,24270,24205,24230,115721
20211001,0923,24225,24240,24220,24230,69674
20211001,0924,24225,24255,24225,24245,60653
20211001,0925,24235,24270,24225,24260,50396
20211001,0926,24255,24275,24215,24275,112037
20211001,0927,24275,24275,24230,24230,44708
20211001,0928,24230,24240,24225,24225,28914
20211001,0929,24225,24235,24215,24235,25194
20211001,0930,24230,24235,24185,24185,115509
20211001,0931,24185,24240,24185,24235,109123
20211001,0932,24235,24235,24200,24215,23140
20211001,0933,24215,24225,24150,24150,154184
20211001,0934,24150,24195,24150,24170,81537
20211001,0935,24170,24170,24140,24140,123757
20211001,0936,24150,24160,24120,24130,123199
20211001,0937,24130,24130,24085,24110,198740
20211001,0938,24105,24125,24070,24075,119893
20211001,0939,24075,24090,24060,24065,67473
20211001,0940,24060,24105,24055,24095,53194
20211001,0941,24100,24115,24090,24105,129821
20211001,0942,24100,24135,24090,24130,109879
20211001,0943,24130,24130,24100,24115,39763
20211001,0944,24115,24115,24080,24085,50455
20211001,0945,24085,24140,24080,24125,32161
20211001,0946,24125,24125,24095,24110,33676
20211001,0947,24110,24110,24080,24095,31488
20211001,0948,24090,24090,24040,24055,99831
20211001,0949,24055,24070,24030,24035,109283
20211001,0950,24030,24040,24015,24035,207714
20211001,0951,24035,24035,23965,23970,320508
20211001,0952,23970,23975,23935,23945,257078
20211001,0953,23940,23955,23910,23915,99881
20211001,0954,23915,23940,23915,23920,267043
20211001,0955,23915,23945,23915,23940,74290
20211001,0956,23935,23940,23905,23910,165527
20211001,0957,23910,23945,23890,23940,325708
20211001,0958,23940,23950,23925,23945,109348
20211001,0959,23945,23950,23925,23925,108812
20211001,1000,23930,23930,23885,23900,198318
20211001,1001,23910,23935,23900,23930,89349
20211001,1002,23930,23935,23875,23895,94417
20211001,1003,23895,23900,23835,23860,212085
20211001,1004,23860,23860,23820,23820,160362
20211001,1005,23830,23865,23815,23860,80979
20211001,1006,23855,23880,23850,23880,72737
20211001,1007,23875,23890,23855,23885,67414
20211001,1008,23880,23905,23865,23870,72571
20211001,1009,23870,23875,23810,23825,211224
20211001,1010,23825,23860,23825,23835,69554
20211001,1011,23840,23875,23835,23860,99338
20211001,1012,23855,23870,23820,23840,116555
20211001,1013,23840,23850,23825,23830,38981
20211001,1014,23830,23840,23820,23830,46252
20211001,1015,23830,23830,23785,23805,240684
20211001,1016,23800,23835,23780,23790,78231
20211001,1017,23795,23840,23790,23840,68453
20211001,1018,23835,23865,23835,23865,90780
20211001,1019,23870,23880,23835,23835,87386
20211001,1020,23840,23845,23810,23815,47961
20211001,1021,23815,23835,23810,23835,53161
20211001,1022,23830,23845,23825,23830,61069
20211001,1023,23835,23840,23810,23840,72865
20211001,1024,23840,23850,23820,23830,51518
20211001,1025,23825,23825,23780,23805,171607
20211001,1026,23805,23820,23795,23815,41586
20211001,1027,23815,23845,23815,23835,66537
20211001,1028,23835,23845,23810,23845,142972
20211001,1029,23845,23850,23830,23840,56392
20211001,1030,23830,23835,23800,23805,38515
20211001,1031,23805,23805,23775,23790,195775
20211001,1032,23785,23800,23775,23795,44951
20211001,1033,23795,23795,23775,23780,99992
20211001,1034,23775,23785,23755,23765,76265
20211001,1035,23765,23765,23720,23725,170919
20211001,1036,23730,23730,23680,23685,257218
20211001,1037,23685,23710,23675,23700,108616
20211001,1038,23700,23700,23660,23665,106148
20211001,1039,23665,23665,23625,23635,214564
20211001,1040,23630,23680,23630,23665,63255
20211001,1041,23665,23680,23655,23660,76692
20211001,1042,23660,23660,23625,23635,89266
20211001,1043,23625,23645,23615,23640,251657
20211001,1044,23640,23685,23640,23675,83868
20211001,1045,23675,23710,23670,23700,81462
20211001,1046,23705,23710,23675,23685,74628
20211001,1047,23685,23700,23680,23685,36684
20211001,1048,23685,23710,23675,23710,48108
20211001,1049,23710,23725,23700,23710,87916
20211001,1050,23705,23710,23665,23685,42972
20211001,1051,23680,23685,23665,23680,74422
20211001,1052,23680,23715,23670,23715,86216
20211001,1053,23715,23725,23705,23705,71396
20211001,1054,23705,23740,23700,23740,133883
20211001,1055,23745,23775,23740,23770,122766
20211001,1056,23770,23790,23755,23790,85314
20211001,1057,23785,23835,23785,23830,141784
20211001,1058,23830,23840,23790,23790,92555
20211001,1059,23790,23790,23735,23745,80893
20211001,1100,23745,23785,23745,23770,97876
20211001,1101,23770,23785,23745,23775,43648
20211001,1102,23780,23815,23750,23800,45688
20211001,1103,23800,23805,23770,23775,35242
20211001,1104,23780,23780,23750,23760,21392
20211001,1105,23760,23780,23745,23780,55653
20211001,1106,23780,23785,23755,23770,28365
20211001,1107,23775,23785,23730,23740,66335
20211001,1108,23735,23755,23735,23750,23311
20211001,1109,23750,23770,23750,23750,20399
20211001,1110,23755,23755,23715,23720,82610
20211001,1111,23725,23735,23705,23715,59976
20211001,1112,23710,23735,23710,23720,40913
20211001,1113,23725,23725,23705,23715,50487
20211001,1114,23720,23730,23710,23710,18115
20211001,1115,23710,23750,23705,23725,32589
20211001,1116,23725,23745,23700,23720,37205
20211001,1117,23720,23725,23710,23720,14976
20211001,1118,23715,23720,23710,23715,37959
20211001,1119,23715,23715,23700,23705,53544
20211001,1120,23705,23715,23680,23715,51612
20211001,1121,23715,23730,23715,23725,54942
20211001,1122,23730,23735,23715,23720,62620
20211001,1123,23725,23730,23715,23730,23772
20211001,1124,23730,23755,23730,23750,46062
20211001,1125,23755,23765,23745,23760,32797
20211001,1126,23760,23790,23760,23775,84166
20211001,1127,23770,23785,23765,23775,52003
20211001,1128,23780,23790,23770,23775,26689
20211001,1129,23780,23780,23750,23750,29919
20211001,1130,23760,23785,23760,23780,28334
20211001,1131,23780,23780,23750,23750,23435
20211001,1132,23750,23755,23715,23720,78937
20211001,1133,23725,23725,23715,23725,19856
20211001,1134,23720,23740,23720,23735,16989
20211001,1135,23730,23735,23715,23720,23659
20211001,1136,23725,23730,23710,23730,29386
20211001,1137,23730,23730,23705,23725,60000
20211001,1138,23720,23740,23720,23740,23840
20211001,1139,23735,23745,23720,23745,39509
20211001,1140,23745,23750,23740,23745,65022
20211001,1141,23750,23750,23715,23715,44829
20211001,1142,23715,23720,23715,23715,27705
20211001,1143,23715,23725,23715,23720,47051
20211001,1144,23720,23730,23720,23720,17262
20211001,1145,23725,23740,23720,23730,21127
20211001,1146,23730,23745,23715,23715,25446
20211001,1147,23720,23725,23710,23710,28999
20211001,1148,23710,23710,23690,23690,91593
20211001,1149,23690,23710,23665,23670,63709
20211001,1150,23670,23675,23660,23660,87341
20211001,1151,23670,23670,23635,23665,199404
20211001,1152,23665,23680,23660,23675,64599
20211001,1153,23680,23680,23665,23670,85815
20211001,1154,23670,23680,23670,23680,43084
20211001,1155,23685,23710,23685,23705,53216
20211001,1156,23705,23705,23690,23695,51765
20211001,1157,23695,23695,23675,23685,31054
20211001,1158,23680,23700,23680,23685,27107
20211001,1159,23685,23705,23680,23685,22060
20211001,1200,23690,23690,23675,23690,20750
20211001,1201,23690,23720,23685,23710,30680
20211001,1202,23710,23725,23710,23720,29932
20211001,1203,23715,23730,23715,23720,48103
20211001,1204,23720,23750,23720,23750,38046
20211001,1205,23750,23755,23740,23750,14072
20211001,1206,23745,23750,23730,23735,28135
20211001,1207,23735,23735,23730,23735,17624
20211001,1208,23740,23740,23715,23720,18095
20211001,1209,23715,23725,23710,23720,20357
20211001,1210,23725,23755,23725,23745,39675
20211001,1211,23750,23750,23725,23735,18137
20211001,1212,23740,23765,23735,23760,45309
20211001,1213,23760,23775,23755,23765,50922
20211001,1214,23760,23770,23745,23770,28419
20211001,1215,23765,23770,23745,23755,38120
20211001,1216,23750,23755,23735,23740,8966
20211001,1217,23740,23740,23725,23730,24106
20211001,1218,23725,23735,23710,23720,16411
20211001,1219,23720,23740,23720,23735,14639
20211001,1220,23735,23740,23710,23710,26547
20211001,1221,23710,23720,23710,23710,14259
20211001,1222,23710,23720,23710,23710,4467
20211001,1223,23710,23725,23710,23725,11690
20211001,1224,23725,23745,23725,23740,10437
20211001,1225,23735,23740,23735,23740,3982
20211001,1226,23740,23745,23730,23740,40224
20211001,1227,23740,23740,23725,23730,7863
20211001,1228,23730,23740,23730,23740,2754
20211001,1229,23745,23755,23745,23750,21047
20211001,1230,23750,23765,23740,23760,50019
20211001,1231,23760,23800,23760,23800,99574
20211001,1232,23800,23820,23795,23810,116353
20211001,1233,23810,23825,23805,23810,62456
20211001,1234,23805,23815,23800,23800,26929
20211001,1235,23805,23810,23780,23780,101168
20211001,1236,23785,23795,23775,23780,8973
20211001,1237,23780,23810,23780,23810,41974
20211001,1238,23810,23830,23805,23830,47757
20211001,1239,23830,23830,23800,23805,20549
20211001,1240,23805,23805,23780,23780,20809
20211001,1241,23785,23790,23775,23780,26167
20211001,1242,23780,23790,23770,23770,29099
20211001,1243,23775,23795,23770,23790,6222
20211001,1244,23795,23800,23775,23775,9562
20211001,1245,23775,23775,23760,23770,10810
20211001,1246,23770,23780,23750,23780,25324
20211001,1247,23785,23795,23780,23785,27006
20211001,1248,23785,23790,23775,23780,13173
20211001,1249,23780,23790,23775,23785,4666
20211001,1250,23780,23785,23765,23775,28806
20211001,1251,23775,23775,23745,23750,37401
20211001,1252,23755,23765,23745,23765,37260
20211001,1253,23760,23765,23750,23750,13903
20211001,1254,23750,23760,23740,23740,18281
20211001,1255,23740,23765,23740,23760,27454
20211001,1256,23755,23760,23750,23750,15896
20211001,1257,23750,23750,23730,23740,28900
20211001,1258,23745,23755,23740,23755,30706
20211001,1259,23755,23760,23735,23735,31719
20211001,1300,23740,23765,23740,23765,12044
20211001,1301,23770,23780,23765,23775,52150
20211001,1302,23775,23780,23770,23780,21902
20211001,1303,23775,23785,23765,23780,36905
20211001,1304,23775,23785,23770,23775,28504
20211001,1305,23775,23775,23765,23770,9309
20211001,1306,23770,23775,23765,23775,11920
20211001,1307,23770,23780,23765,23770,17668
20211001,1308,23770,23780,23755,23760,22972
20211001,1309,23765,23765,23735,23740,42552
20211001,1310,23740,23745,23725,23745,24519
20211001,1311,23750,23750,23735,23740,23099
20211001,1312,23745,23755,23740,23740,21009
20211001,1313,23735,23740,23725,23725,28832
20211001,1314,23725,23725,23710,23720,29149
20211001,1315,23720,23750,23720,23745,60572
20211001,1316,23745,23750,23730,23730,45342
20211001,1317,23730,23750,23730,23745,34547
20211001,1318,23745,23755,23745,23745,22788
20211001,1319,23750,23765,23750,23760,26365
20211001,1320,23755,23755,23740,23745,14926
20211001,1321,23750,23750,23730,23730,9478
20211001,1322,23730,23730,23710,23715,22773
20211001,1323,23720,23725,23715,23715,48228
20211001,1324,23715,23720,23705,23720,46916
20211001,1325,23715,23720,23705,23710,43162
20211001,1326,23715,23730,23705,23725,18636
20211001,1327,23725,23725,23705,23710,30556
20211001,1328,23710,23715,23680,23680,86437
20211001,1329,23680,23680,23670,23670,47434
20211001,1330,23665,23680,23655,23665,67703
20211001,1331,23665,23670,23655,23670,25358
20211001,1332,23670,23675,23665,23675,18743
20211001,1333,23675,23675,23650,23655,109841
20211001,1334,23650,23670,23645,23660,23844
20211001,1335,23660,23665,23645,23645,47837
20211001,1336,23645,23660,23630,23635,65230
20211001,1337,23635,23655,23630,23655,44532
20211001,1338,23650,23655,23630,23650,31681
20211001,1339,23650,23670,23650,23665,67850
20211001,1340,23665,23680,23660,23665,23863
20211001,1341,23665,23675,23655,23660,9908
20211001,1342,23660,23660,23640,23650,51911
20211001,1343,23650,23650,23630,23640,83898
20211001,1344,23645,23650,23640,23650,49657
20211001,1345,23650,23655,23640,23645,32297
20211001,1346,23645,23645,23605,23610,275769
20211001,1347,23610,23620,23605,23615,35295
20211001,1348,23615,23620,23600,23605,87707
20211001,1349,23605,23645,23595,23645,178392
20211001,1350,23645,23650,23630,23640,26508
20211001,1351,23640,23660,23635,23655,92693
20211001,1352,23660,23660,23640,23640,37195
20211001,1353,23645,23660,23640,23655,37475
20211001,1354,23655,23670,23645,23650,47967
20211001,1355,23650,23650,23635,23635,28071
20211001,1356,23635,23645,23620,23620,26759
20211001,1357,23625,23635,23610,23615,17547
20211001,1358,23615,23640,23615,23630,15602
20211001,1359,23630,23640,23620,23620,22542
20211001,1400,23615,23640,23615,23640,31325
20211001,1401,23640,23650,23620,23625,34558
20211001,1402,23625,23635,23605,23610,61765
20211001,1403,23610,23625,23595,23610,102363
20211001,1404,23610,23625,23610,23615,10680
20211001,1405,23610,23625,23595,23600,43766
20211001,1406,23600,23610,23570,23585,121739
20211001,1407,23590,23595,23585,23590,30252
20211001,1408,23590,23615,23590,23610,112731
20211001,1409,23610,23625,23610,23620,38969
20211001,1410,23625,23630,23605,23610,78513
20211001,1411,23610,23610,23600,23605,29642
20211001,1412,23605,23635,23605,23620,128408
20211001,1413,23625,23635,23620,23625,28230
20211001,1414,23625,23635,23620,23630,27917
20211001,1415,23635,23655,23635,23635,97483
20211001,1416,23635,23660,23625,23655,62928
20211001,1417,23660,23695,23650,23685,59198
20211001,1418,23685,23710,23670,23700,152718
20211001,1419,23700,23705,23670,23670,38826
20211001,1420,23670,23680,23665,23675,68490
20211001,1421,23680,23680,23655,23665,27767
20211001,1422,23670,23685,23660,23665,45940
20211001,1423,23670,23680,23655,23675,16738
20211001,1424,23675,23685,23665,23665,24973
20211001,1425,23665,23665,23650,23660,34768
20211001,1426,23665,23670,23650,23665,31998
20211001,1427,23670,23705,23670,23705,72124
20211001,1428,23700,23705,23670,23675,13891
20211001,1429,23675,23675,23645,23645,37287
20211001,1430,23655,23665,23645,23660,16792
20211001,1431,23660,23675,23655,23675,28739
20211001,1432,23675,23675,23665,23675,43034
20211001,1433,23675,23695,23675,23690,107011
20211001,1434,23690,23700,23670,23675,80376
20211001,1435,23675,23675,23660,23665,65547
20211001,1436,23665,23680,23660,23675,26841
20211001,1437,23675,23675,23660,23660,17209
20211001,1438,23660,23660,23640,23660,64734
20211001,1439,23660,23670,23655,23655,14339
20211001,1440,23660,23675,23655,23660,10008
20211001,1441,23660,23665,23655,23660,15556
20211001,1442,23665,23675,23655,23670,49097
20211001,1443,23670,23685,23660,23660,33073
20211001,1444,23665,23670,23650,23670,27774
20211001,1445,23670,23670,23640,23645,20981
20211001,1446,23645,23650,23630,23635,41643
20211001,1447,23635,23645,23630,23630,34119
20211001,1448,23630,23630,23620,23620,16406
20211001,1449,23620,23630,23615,23625,29461
20211001,1450,23620,23625,23600,23600,79820
20211001,1451,23610,23625,23610,23625,22350
20211001,1452,23625,23635,23625,23630,35778
20211001,1453,23635,23640,23615,23620,30738
20211001,1454,23620,23630,23605,23615,34410
20211001,1455,23610,23625,23610,23615,27386
20211001,1456,23615,23620,23585,23590,55013
20211001,1457,23590,23605,23590,23595,29980
20211001,1458,23595,23610,23595,23610,45206
20211001,1459,23610,23625,23605,23615,22230
20211001,1500,23620,23640,23610,23625,47622
20211001,1501,23630,23670,23615,23655,136411
20211001,1502,23660,23670,23645,23660,49234
20211001,1503,23650,23675,23650,23670,58255
20211001,1504,23675,23685,23660,23680,108859
20211001,1505,23680,23690,23665,23670,25853
20211001,1506,23675,23675,23660,23665,31314
20211001,1507,23665,23680,23650,23650,38889
20211001,1508,23655,23670,23645,23645,49707
20211001,1509,23650,23660,23650,23655,37671
20211001,1510,23655,23655,23635,23640,60705
20211001,1511,23645,23650,23635,23635,23972
20211001,1512,23640,23650,23635,23640,20082
20211001,1513,23640,23645,23630,23630,21793
20211001,1514,23640,23645,23635,23645,45638
20211001,1515,23640,23650,23640,23640,34142
20211001,1516,23640,23640,23630,23635,40216
20211001,1517,23635,23645,23635,23640,48281
20211001,1518,23635,23640,23625,23635,44091
20211001,1519,23640,23640,23610,23615,38463
20211001,1520,23610,23620,23600,23605,105654
20211001,1530,23610,23610,23610,23610,377384
1 날짜 시간 시가 고가 저가 종가 거래량
2 20211001 0901 24250 24285 24200 24210 277778
3 20211001 0902 24210 24290 24210 24255 238535
4 20211001 0903 24260 24265 24220 24245 113866
5 20211001 0904 24240 24300 24240 24295 88416
6 20211001 0905 24295 24335 24295 24315 121399
7 20211001 0906 24320 24335 24290 24300 85622
8 20211001 0907 24295 24340 24295 24310 77323
9 20211001 0908 24310 24325 24260 24280 101439
10 20211001 0909 24280 24320 24275 24305 19295
11 20211001 0910 24315 24315 24270 24305 43627
12 20211001 0911 24305 24370 24300 24340 91457
13 20211001 0912 24335 24350 24315 24315 56162
14 20211001 0913 24325 24325 24275 24295 92302
15 20211001 0914 24295 24330 24285 24325 68866
16 20211001 0915 24325 24335 24310 24320 31384
17 20211001 0916 24325 24340 24310 24320 24243
18 20211001 0917 24320 24355 24320 24335 63450
19 20211001 0918 24330 24330 24260 24310 91765
20 20211001 0919 24305 24320 24300 24300 32766
21 20211001 0920 24295 24300 24260 24280 81401
22 20211001 0921 24280 24315 24270 24270 24769
23 20211001 0922 24265 24270 24205 24230 115721
24 20211001 0923 24225 24240 24220 24230 69674
25 20211001 0924 24225 24255 24225 24245 60653
26 20211001 0925 24235 24270 24225 24260 50396
27 20211001 0926 24255 24275 24215 24275 112037
28 20211001 0927 24275 24275 24230 24230 44708
29 20211001 0928 24230 24240 24225 24225 28914
30 20211001 0929 24225 24235 24215 24235 25194
31 20211001 0930 24230 24235 24185 24185 115509
32 20211001 0931 24185 24240 24185 24235 109123
33 20211001 0932 24235 24235 24200 24215 23140
34 20211001 0933 24215 24225 24150 24150 154184
35 20211001 0934 24150 24195 24150 24170 81537
36 20211001 0935 24170 24170 24140 24140 123757
37 20211001 0936 24150 24160 24120 24130 123199
38 20211001 0937 24130 24130 24085 24110 198740
39 20211001 0938 24105 24125 24070 24075 119893
40 20211001 0939 24075 24090 24060 24065 67473
41 20211001 0940 24060 24105 24055 24095 53194
42 20211001 0941 24100 24115 24090 24105 129821
43 20211001 0942 24100 24135 24090 24130 109879
44 20211001 0943 24130 24130 24100 24115 39763
45 20211001 0944 24115 24115 24080 24085 50455
46 20211001 0945 24085 24140 24080 24125 32161
47 20211001 0946 24125 24125 24095 24110 33676
48 20211001 0947 24110 24110 24080 24095 31488
49 20211001 0948 24090 24090 24040 24055 99831
50 20211001 0949 24055 24070 24030 24035 109283
51 20211001 0950 24030 24040 24015 24035 207714
52 20211001 0951 24035 24035 23965 23970 320508
53 20211001 0952 23970 23975 23935 23945 257078
54 20211001 0953 23940 23955 23910 23915 99881
55 20211001 0954 23915 23940 23915 23920 267043
56 20211001 0955 23915 23945 23915 23940 74290
57 20211001 0956 23935 23940 23905 23910 165527
58 20211001 0957 23910 23945 23890 23940 325708
59 20211001 0958 23940 23950 23925 23945 109348
60 20211001 0959 23945 23950 23925 23925 108812
61 20211001 1000 23930 23930 23885 23900 198318
62 20211001 1001 23910 23935 23900 23930 89349
63 20211001 1002 23930 23935 23875 23895 94417
64 20211001 1003 23895 23900 23835 23860 212085
65 20211001 1004 23860 23860 23820 23820 160362
66 20211001 1005 23830 23865 23815 23860 80979
67 20211001 1006 23855 23880 23850 23880 72737
68 20211001 1007 23875 23890 23855 23885 67414
69 20211001 1008 23880 23905 23865 23870 72571
70 20211001 1009 23870 23875 23810 23825 211224
71 20211001 1010 23825 23860 23825 23835 69554
72 20211001 1011 23840 23875 23835 23860 99338
73 20211001 1012 23855 23870 23820 23840 116555
74 20211001 1013 23840 23850 23825 23830 38981
75 20211001 1014 23830 23840 23820 23830 46252
76 20211001 1015 23830 23830 23785 23805 240684
77 20211001 1016 23800 23835 23780 23790 78231
78 20211001 1017 23795 23840 23790 23840 68453
79 20211001 1018 23835 23865 23835 23865 90780
80 20211001 1019 23870 23880 23835 23835 87386
81 20211001 1020 23840 23845 23810 23815 47961
82 20211001 1021 23815 23835 23810 23835 53161
83 20211001 1022 23830 23845 23825 23830 61069
84 20211001 1023 23835 23840 23810 23840 72865
85 20211001 1024 23840 23850 23820 23830 51518
86 20211001 1025 23825 23825 23780 23805 171607
87 20211001 1026 23805 23820 23795 23815 41586
88 20211001 1027 23815 23845 23815 23835 66537
89 20211001 1028 23835 23845 23810 23845 142972
90 20211001 1029 23845 23850 23830 23840 56392
91 20211001 1030 23830 23835 23800 23805 38515
92 20211001 1031 23805 23805 23775 23790 195775
93 20211001 1032 23785 23800 23775 23795 44951
94 20211001 1033 23795 23795 23775 23780 99992
95 20211001 1034 23775 23785 23755 23765 76265
96 20211001 1035 23765 23765 23720 23725 170919
97 20211001 1036 23730 23730 23680 23685 257218
98 20211001 1037 23685 23710 23675 23700 108616
99 20211001 1038 23700 23700 23660 23665 106148
100 20211001 1039 23665 23665 23625 23635 214564
101 20211001 1040 23630 23680 23630 23665 63255
102 20211001 1041 23665 23680 23655 23660 76692
103 20211001 1042 23660 23660 23625 23635 89266
104 20211001 1043 23625 23645 23615 23640 251657
105 20211001 1044 23640 23685 23640 23675 83868
106 20211001 1045 23675 23710 23670 23700 81462
107 20211001 1046 23705 23710 23675 23685 74628
108 20211001 1047 23685 23700 23680 23685 36684
109 20211001 1048 23685 23710 23675 23710 48108
110 20211001 1049 23710 23725 23700 23710 87916
111 20211001 1050 23705 23710 23665 23685 42972
112 20211001 1051 23680 23685 23665 23680 74422
113 20211001 1052 23680 23715 23670 23715 86216
114 20211001 1053 23715 23725 23705 23705 71396
115 20211001 1054 23705 23740 23700 23740 133883
116 20211001 1055 23745 23775 23740 23770 122766
117 20211001 1056 23770 23790 23755 23790 85314
118 20211001 1057 23785 23835 23785 23830 141784
119 20211001 1058 23830 23840 23790 23790 92555
120 20211001 1059 23790 23790 23735 23745 80893
121 20211001 1100 23745 23785 23745 23770 97876
122 20211001 1101 23770 23785 23745 23775 43648
123 20211001 1102 23780 23815 23750 23800 45688
124 20211001 1103 23800 23805 23770 23775 35242
125 20211001 1104 23780 23780 23750 23760 21392
126 20211001 1105 23760 23780 23745 23780 55653
127 20211001 1106 23780 23785 23755 23770 28365
128 20211001 1107 23775 23785 23730 23740 66335
129 20211001 1108 23735 23755 23735 23750 23311
130 20211001 1109 23750 23770 23750 23750 20399
131 20211001 1110 23755 23755 23715 23720 82610
132 20211001 1111 23725 23735 23705 23715 59976
133 20211001 1112 23710 23735 23710 23720 40913
134 20211001 1113 23725 23725 23705 23715 50487
135 20211001 1114 23720 23730 23710 23710 18115
136 20211001 1115 23710 23750 23705 23725 32589
137 20211001 1116 23725 23745 23700 23720 37205
138 20211001 1117 23720 23725 23710 23720 14976
139 20211001 1118 23715 23720 23710 23715 37959
140 20211001 1119 23715 23715 23700 23705 53544
141 20211001 1120 23705 23715 23680 23715 51612
142 20211001 1121 23715 23730 23715 23725 54942
143 20211001 1122 23730 23735 23715 23720 62620
144 20211001 1123 23725 23730 23715 23730 23772
145 20211001 1124 23730 23755 23730 23750 46062
146 20211001 1125 23755 23765 23745 23760 32797
147 20211001 1126 23760 23790 23760 23775 84166
148 20211001 1127 23770 23785 23765 23775 52003
149 20211001 1128 23780 23790 23770 23775 26689
150 20211001 1129 23780 23780 23750 23750 29919
151 20211001 1130 23760 23785 23760 23780 28334
152 20211001 1131 23780 23780 23750 23750 23435
153 20211001 1132 23750 23755 23715 23720 78937
154 20211001 1133 23725 23725 23715 23725 19856
155 20211001 1134 23720 23740 23720 23735 16989
156 20211001 1135 23730 23735 23715 23720 23659
157 20211001 1136 23725 23730 23710 23730 29386
158 20211001 1137 23730 23730 23705 23725 60000
159 20211001 1138 23720 23740 23720 23740 23840
160 20211001 1139 23735 23745 23720 23745 39509
161 20211001 1140 23745 23750 23740 23745 65022
162 20211001 1141 23750 23750 23715 23715 44829
163 20211001 1142 23715 23720 23715 23715 27705
164 20211001 1143 23715 23725 23715 23720 47051
165 20211001 1144 23720 23730 23720 23720 17262
166 20211001 1145 23725 23740 23720 23730 21127
167 20211001 1146 23730 23745 23715 23715 25446
168 20211001 1147 23720 23725 23710 23710 28999
169 20211001 1148 23710 23710 23690 23690 91593
170 20211001 1149 23690 23710 23665 23670 63709
171 20211001 1150 23670 23675 23660 23660 87341
172 20211001 1151 23670 23670 23635 23665 199404
173 20211001 1152 23665 23680 23660 23675 64599
174 20211001 1153 23680 23680 23665 23670 85815
175 20211001 1154 23670 23680 23670 23680 43084
176 20211001 1155 23685 23710 23685 23705 53216
177 20211001 1156 23705 23705 23690 23695 51765
178 20211001 1157 23695 23695 23675 23685 31054
179 20211001 1158 23680 23700 23680 23685 27107
180 20211001 1159 23685 23705 23680 23685 22060
181 20211001 1200 23690 23690 23675 23690 20750
182 20211001 1201 23690 23720 23685 23710 30680
183 20211001 1202 23710 23725 23710 23720 29932
184 20211001 1203 23715 23730 23715 23720 48103
185 20211001 1204 23720 23750 23720 23750 38046
186 20211001 1205 23750 23755 23740 23750 14072
187 20211001 1206 23745 23750 23730 23735 28135
188 20211001 1207 23735 23735 23730 23735 17624
189 20211001 1208 23740 23740 23715 23720 18095
190 20211001 1209 23715 23725 23710 23720 20357
191 20211001 1210 23725 23755 23725 23745 39675
192 20211001 1211 23750 23750 23725 23735 18137
193 20211001 1212 23740 23765 23735 23760 45309
194 20211001 1213 23760 23775 23755 23765 50922
195 20211001 1214 23760 23770 23745 23770 28419
196 20211001 1215 23765 23770 23745 23755 38120
197 20211001 1216 23750 23755 23735 23740 8966
198 20211001 1217 23740 23740 23725 23730 24106
199 20211001 1218 23725 23735 23710 23720 16411
200 20211001 1219 23720 23740 23720 23735 14639
201 20211001 1220 23735 23740 23710 23710 26547
202 20211001 1221 23710 23720 23710 23710 14259
203 20211001 1222 23710 23720 23710 23710 4467
204 20211001 1223 23710 23725 23710 23725 11690
205 20211001 1224 23725 23745 23725 23740 10437
206 20211001 1225 23735 23740 23735 23740 3982
207 20211001 1226 23740 23745 23730 23740 40224
208 20211001 1227 23740 23740 23725 23730 7863
209 20211001 1228 23730 23740 23730 23740 2754
210 20211001 1229 23745 23755 23745 23750 21047
211 20211001 1230 23750 23765 23740 23760 50019
212 20211001 1231 23760 23800 23760 23800 99574
213 20211001 1232 23800 23820 23795 23810 116353
214 20211001 1233 23810 23825 23805 23810 62456
215 20211001 1234 23805 23815 23800 23800 26929
216 20211001 1235 23805 23810 23780 23780 101168
217 20211001 1236 23785 23795 23775 23780 8973
218 20211001 1237 23780 23810 23780 23810 41974
219 20211001 1238 23810 23830 23805 23830 47757
220 20211001 1239 23830 23830 23800 23805 20549
221 20211001 1240 23805 23805 23780 23780 20809
222 20211001 1241 23785 23790 23775 23780 26167
223 20211001 1242 23780 23790 23770 23770 29099
224 20211001 1243 23775 23795 23770 23790 6222
225 20211001 1244 23795 23800 23775 23775 9562
226 20211001 1245 23775 23775 23760 23770 10810
227 20211001 1246 23770 23780 23750 23780 25324
228 20211001 1247 23785 23795 23780 23785 27006
229 20211001 1248 23785 23790 23775 23780 13173
230 20211001 1249 23780 23790 23775 23785 4666
231 20211001 1250 23780 23785 23765 23775 28806
232 20211001 1251 23775 23775 23745 23750 37401
233 20211001 1252 23755 23765 23745 23765 37260
234 20211001 1253 23760 23765 23750 23750 13903
235 20211001 1254 23750 23760 23740 23740 18281
236 20211001 1255 23740 23765 23740 23760 27454
237 20211001 1256 23755 23760 23750 23750 15896
238 20211001 1257 23750 23750 23730 23740 28900
239 20211001 1258 23745 23755 23740 23755 30706
240 20211001 1259 23755 23760 23735 23735 31719
241 20211001 1300 23740 23765 23740 23765 12044
242 20211001 1301 23770 23780 23765 23775 52150
243 20211001 1302 23775 23780 23770 23780 21902
244 20211001 1303 23775 23785 23765 23780 36905
245 20211001 1304 23775 23785 23770 23775 28504
246 20211001 1305 23775 23775 23765 23770 9309
247 20211001 1306 23770 23775 23765 23775 11920
248 20211001 1307 23770 23780 23765 23770 17668
249 20211001 1308 23770 23780 23755 23760 22972
250 20211001 1309 23765 23765 23735 23740 42552
251 20211001 1310 23740 23745 23725 23745 24519
252 20211001 1311 23750 23750 23735 23740 23099
253 20211001 1312 23745 23755 23740 23740 21009
254 20211001 1313 23735 23740 23725 23725 28832
255 20211001 1314 23725 23725 23710 23720 29149
256 20211001 1315 23720 23750 23720 23745 60572
257 20211001 1316 23745 23750 23730 23730 45342
258 20211001 1317 23730 23750 23730 23745 34547
259 20211001 1318 23745 23755 23745 23745 22788
260 20211001 1319 23750 23765 23750 23760 26365
261 20211001 1320 23755 23755 23740 23745 14926
262 20211001 1321 23750 23750 23730 23730 9478
263 20211001 1322 23730 23730 23710 23715 22773
264 20211001 1323 23720 23725 23715 23715 48228
265 20211001 1324 23715 23720 23705 23720 46916
266 20211001 1325 23715 23720 23705 23710 43162
267 20211001 1326 23715 23730 23705 23725 18636
268 20211001 1327 23725 23725 23705 23710 30556
269 20211001 1328 23710 23715 23680 23680 86437
270 20211001 1329 23680 23680 23670 23670 47434
271 20211001 1330 23665 23680 23655 23665 67703
272 20211001 1331 23665 23670 23655 23670 25358
273 20211001 1332 23670 23675 23665 23675 18743
274 20211001 1333 23675 23675 23650 23655 109841
275 20211001 1334 23650 23670 23645 23660 23844
276 20211001 1335 23660 23665 23645 23645 47837
277 20211001 1336 23645 23660 23630 23635 65230
278 20211001 1337 23635 23655 23630 23655 44532
279 20211001 1338 23650 23655 23630 23650 31681
280 20211001 1339 23650 23670 23650 23665 67850
281 20211001 1340 23665 23680 23660 23665 23863
282 20211001 1341 23665 23675 23655 23660 9908
283 20211001 1342 23660 23660 23640 23650 51911
284 20211001 1343 23650 23650 23630 23640 83898
285 20211001 1344 23645 23650 23640 23650 49657
286 20211001 1345 23650 23655 23640 23645 32297
287 20211001 1346 23645 23645 23605 23610 275769
288 20211001 1347 23610 23620 23605 23615 35295
289 20211001 1348 23615 23620 23600 23605 87707
290 20211001 1349 23605 23645 23595 23645 178392
291 20211001 1350 23645 23650 23630 23640 26508
292 20211001 1351 23640 23660 23635 23655 92693
293 20211001 1352 23660 23660 23640 23640 37195
294 20211001 1353 23645 23660 23640 23655 37475
295 20211001 1354 23655 23670 23645 23650 47967
296 20211001 1355 23650 23650 23635 23635 28071
297 20211001 1356 23635 23645 23620 23620 26759
298 20211001 1357 23625 23635 23610 23615 17547
299 20211001 1358 23615 23640 23615 23630 15602
300 20211001 1359 23630 23640 23620 23620 22542
301 20211001 1400 23615 23640 23615 23640 31325
302 20211001 1401 23640 23650 23620 23625 34558
303 20211001 1402 23625 23635 23605 23610 61765
304 20211001 1403 23610 23625 23595 23610 102363
305 20211001 1404 23610 23625 23610 23615 10680
306 20211001 1405 23610 23625 23595 23600 43766
307 20211001 1406 23600 23610 23570 23585 121739
308 20211001 1407 23590 23595 23585 23590 30252
309 20211001 1408 23590 23615 23590 23610 112731
310 20211001 1409 23610 23625 23610 23620 38969
311 20211001 1410 23625 23630 23605 23610 78513
312 20211001 1411 23610 23610 23600 23605 29642
313 20211001 1412 23605 23635 23605 23620 128408
314 20211001 1413 23625 23635 23620 23625 28230
315 20211001 1414 23625 23635 23620 23630 27917
316 20211001 1415 23635 23655 23635 23635 97483
317 20211001 1416 23635 23660 23625 23655 62928
318 20211001 1417 23660 23695 23650 23685 59198
319 20211001 1418 23685 23710 23670 23700 152718
320 20211001 1419 23700 23705 23670 23670 38826
321 20211001 1420 23670 23680 23665 23675 68490
322 20211001 1421 23680 23680 23655 23665 27767
323 20211001 1422 23670 23685 23660 23665 45940
324 20211001 1423 23670 23680 23655 23675 16738
325 20211001 1424 23675 23685 23665 23665 24973
326 20211001 1425 23665 23665 23650 23660 34768
327 20211001 1426 23665 23670 23650 23665 31998
328 20211001 1427 23670 23705 23670 23705 72124
329 20211001 1428 23700 23705 23670 23675 13891
330 20211001 1429 23675 23675 23645 23645 37287
331 20211001 1430 23655 23665 23645 23660 16792
332 20211001 1431 23660 23675 23655 23675 28739
333 20211001 1432 23675 23675 23665 23675 43034
334 20211001 1433 23675 23695 23675 23690 107011
335 20211001 1434 23690 23700 23670 23675 80376
336 20211001 1435 23675 23675 23660 23665 65547
337 20211001 1436 23665 23680 23660 23675 26841
338 20211001 1437 23675 23675 23660 23660 17209
339 20211001 1438 23660 23660 23640 23660 64734
340 20211001 1439 23660 23670 23655 23655 14339
341 20211001 1440 23660 23675 23655 23660 10008
342 20211001 1441 23660 23665 23655 23660 15556
343 20211001 1442 23665 23675 23655 23670 49097
344 20211001 1443 23670 23685 23660 23660 33073
345 20211001 1444 23665 23670 23650 23670 27774
346 20211001 1445 23670 23670 23640 23645 20981
347 20211001 1446 23645 23650 23630 23635 41643
348 20211001 1447 23635 23645 23630 23630 34119
349 20211001 1448 23630 23630 23620 23620 16406
350 20211001 1449 23620 23630 23615 23625 29461
351 20211001 1450 23620 23625 23600 23600 79820
352 20211001 1451 23610 23625 23610 23625 22350
353 20211001 1452 23625 23635 23625 23630 35778
354 20211001 1453 23635 23640 23615 23620 30738
355 20211001 1454 23620 23630 23605 23615 34410
356 20211001 1455 23610 23625 23610 23615 27386
357 20211001 1456 23615 23620 23585 23590 55013
358 20211001 1457 23590 23605 23590 23595 29980
359 20211001 1458 23595 23610 23595 23610 45206
360 20211001 1459 23610 23625 23605 23615 22230
361 20211001 1500 23620 23640 23610 23625 47622
362 20211001 1501 23630 23670 23615 23655 136411
363 20211001 1502 23660 23670 23645 23660 49234
364 20211001 1503 23650 23675 23650 23670 58255
365 20211001 1504 23675 23685 23660 23680 108859
366 20211001 1505 23680 23690 23665 23670 25853
367 20211001 1506 23675 23675 23660 23665 31314
368 20211001 1507 23665 23680 23650 23650 38889
369 20211001 1508 23655 23670 23645 23645 49707
370 20211001 1509 23650 23660 23650 23655 37671
371 20211001 1510 23655 23655 23635 23640 60705
372 20211001 1511 23645 23650 23635 23635 23972
373 20211001 1512 23640 23650 23635 23640 20082
374 20211001 1513 23640 23645 23630 23630 21793
375 20211001 1514 23640 23645 23635 23645 45638
376 20211001 1515 23640 23650 23640 23640 34142
377 20211001 1516 23640 23640 23630 23635 40216
378 20211001 1517 23635 23645 23635 23640 48281
379 20211001 1518 23635 23640 23625 23635 44091
380 20211001 1519 23640 23640 23610 23615 38463
381 20211001 1520 23610 23620 23600 23605 105654
382 20211001 1530 23610 23610 23610 23610 377384

382
hts/data/252670_20210901.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210901,0901,2005,2010,2000,2010,3749000
20210901,0902,2005,2010,2000,2005,4821860
20210901,0903,2010,2010,2000,2005,1713566
20210901,0904,2010,2010,2005,2010,992967
20210901,0905,2010,2010,2005,2010,454626
20210901,0906,2010,2010,1995,1995,7552599
20210901,0907,2000,2000,1990,1995,10889319
20210901,0908,1995,1995,1985,1990,8530156
20210901,0909,1995,1995,1985,1990,3062959
20210901,0910,1990,1995,1985,1990,1440407
20210901,0911,1990,2000,1990,1995,1575998
20210901,0912,2000,2005,1995,2000,2000869
20210901,0913,2000,2005,1995,2005,690034
20210901,0914,2005,2005,2000,2005,562736
20210901,0915,2000,2010,2000,2010,2119724
20210901,0916,2005,2010,2000,2005,1792057
20210901,0917,2010,2010,2005,2005,145197
20210901,0918,2010,2015,2005,2005,3521202
20210901,0919,2010,2010,2000,2005,695134
20210901,0920,2000,2005,2000,2005,373592
20210901,0921,2000,2010,2000,2005,544106
20210901,0922,2010,2010,2005,2005,229832
20210901,0923,2010,2010,2000,2005,1470694
20210901,0924,2000,2005,2000,2005,40734
20210901,0925,2005,2010,2000,2010,301519
20210901,0926,2005,2010,2000,2005,324027
20210901,0927,2000,2005,2000,2005,262734
20210901,0928,2000,2005,1995,2000,1335011
20210901,0929,1995,2005,1995,2000,937882
20210901,0930,2005,2005,2000,2005,116679
20210901,0931,2005,2010,2000,2000,772217
20210901,0932,2005,2005,2000,2005,51683
20210901,0933,2000,2005,2000,2000,20965
20210901,0934,2005,2010,2000,2005,352573
20210901,0935,2005,2010,2000,2010,235129
20210901,0936,2005,2010,2005,2010,29626
20210901,0937,2010,2010,2005,2005,14618
20210901,0938,2010,2010,2005,2010,1762084
20210901,0939,2010,2015,2010,2015,81341
20210901,0940,2015,2015,2010,2015,140356
20210901,0941,2015,2015,2010,2010,55001
20210901,0942,2015,2015,2005,2010,1657937
20210901,0943,2010,2015,2010,2015,34850
20210901,0944,2015,2020,2010,2020,1840705
20210901,0945,2015,2020,2010,2015,2152538
20210901,0946,2015,2020,2015,2020,423234
20210901,0947,2020,2020,2015,2020,121877
20210901,0948,2020,2020,2010,2015,816014
20210901,0949,2015,2020,2015,2015,102686
20210901,0950,2015,2020,2015,2020,82466
20210901,0951,2020,2020,2015,2015,925204
20210901,0952,2015,2020,2010,2015,548880
20210901,0953,2015,2020,2015,2015,88411
20210901,0954,2020,2020,2015,2020,62956
20210901,0955,2020,2025,2015,2020,3990471
20210901,0956,2020,2025,2015,2020,546086
20210901,0957,2025,2025,2015,2020,1509088
20210901,0958,2015,2020,2015,2020,36698
20210901,0959,2020,2020,2015,2020,4731
20210901,1000,2015,2020,2015,2015,158079
20210901,1001,2015,2020,2015,2020,102146
20210901,1002,2015,2025,2015,2020,579205
20210901,1003,2020,2025,2015,2020,849044
20210901,1004,2020,2025,2015,2015,298927
20210901,1005,2020,2020,2010,2015,2462313
20210901,1006,2010,2015,2010,2010,134838
20210901,1007,2010,2020,2010,2015,646619
20210901,1008,2015,2020,2010,2010,79252
20210901,1009,2010,2015,2010,2010,72377
20210901,1010,2015,2015,2010,2015,9940
20210901,1011,2010,2015,2005,2010,1046982
20210901,1012,2005,2015,2005,2015,800636
20210901,1013,2010,2015,2005,2005,353337
20210901,1014,2010,2015,2005,2005,234631
20210901,1015,2010,2015,2005,2010,85276
20210901,1016,2015,2015,2010,2015,23610
20210901,1017,2010,2015,2010,2010,677
20210901,1018,2015,2015,2005,2010,366845
20210901,1019,2010,2010,2000,2010,1496741
20210901,1020,2005,2010,2005,2005,78852
20210901,1021,2010,2010,2005,2010,46211
20210901,1022,2010,2010,2005,2010,21724
20210901,1023,2005,2010,2005,2005,77157
20210901,1024,2005,2010,2005,2010,103142
20210901,1025,2010,2015,2005,2005,1001349
20210901,1026,2010,2015,2005,2015,366301
20210901,1027,2015,2015,2010,2015,24411
20210901,1028,2010,2015,2005,2010,242777
20210901,1029,2005,2015,2005,2010,92022
20210901,1030,2010,2015,2010,2015,24766
20210901,1031,2015,2015,2010,2010,144604
20210901,1032,2015,2015,2010,2010,27520
20210901,1033,2010,2020,2010,2015,1098943
20210901,1034,2015,2020,2015,2020,5788
20210901,1035,2020,2020,2015,2020,30348
20210901,1036,2020,2020,2010,2010,491754
20210901,1037,2010,2020,2010,2015,242518
20210901,1038,2015,2020,2015,2020,25163
20210901,1039,2020,2020,2010,2010,336973
20210901,1040,2010,2020,2010,2010,98815
20210901,1041,2010,2015,2010,2015,8749
20210901,1042,2015,2015,2005,2010,809203
20210901,1043,2010,2015,2010,2015,93878
20210901,1044,2010,2015,2010,2010,148
20210901,1045,2010,2020,2010,2015,1018721
20210901,1046,2020,2020,2010,2015,108450
20210901,1047,2015,2015,2010,2010,88991
20210901,1048,2015,2020,2010,2010,71106
20210901,1049,2015,2015,2010,2010,33658
20210901,1050,2010,2015,2010,2010,49167
20210901,1051,2010,2020,2010,2015,166277
20210901,1052,2015,2015,2010,2010,436629
20210901,1053,2015,2015,2010,2010,9005
20210901,1054,2015,2015,2005,2010,662909
20210901,1055,2010,2015,2010,2010,160794
20210901,1056,2010,2015,2005,2005,175167
20210901,1057,2010,2015,2005,2015,394641
20210901,1058,2015,2015,2010,2010,142548
20210901,1059,2005,2015,2005,2010,47596
20210901,1100,2015,2015,2005,2010,116201
20210901,1101,2005,2010,2005,2010,574874
20210901,1102,2005,2010,2005,2010,16946
20210901,1103,2005,2010,2005,2005,107453
20210901,1104,2005,2010,2000,2000,1133090
20210901,1105,2000,2005,2000,2000,149214
20210901,1106,2000,2005,1995,2000,1911723
20210901,1107,2000,2005,1995,2000,1371023
20210901,1108,2000,2000,1995,2000,45256
20210901,1109,1995,2000,1995,2000,122859
20210901,1110,1995,2000,1995,2000,26140
20210901,1111,1995,2005,1995,2000,315932
20210901,1112,2000,2005,1995,2005,482332
20210901,1113,2005,2005,2000,2000,11458
20210901,1114,2005,2005,2000,2005,2244
20210901,1115,2000,2005,2000,2005,2100
20210901,1116,2005,2005,2000,2005,10461
20210901,1117,2000,2005,2000,2000,30224
20210901,1118,2000,2005,2000,2000,11752
20210901,1119,2005,2010,2000,2005,714443
20210901,1120,2010,2010,2000,2010,206593
20210901,1121,2010,2010,2005,2010,6257
20210901,1122,2010,2010,2005,2005,5194
20210901,1123,2005,2010,2005,2005,10520
20210901,1124,2010,2010,2005,2005,5051
20210901,1125,2010,2010,2000,2005,1233012
20210901,1126,2000,2005,2000,2000,18427
20210901,1127,2005,2005,2000,2000,18834
20210901,1128,2000,2005,2000,2000,47424
20210901,1129,2000,2005,2000,2000,3960
20210901,1130,2000,2005,2000,2000,11301
20210901,1131,2005,2005,2000,2005,323438
20210901,1132,2000,2005,1995,2000,912045
20210901,1133,2000,2005,2000,2005,10245
20210901,1134,2005,2005,2000,2000,15435
20210901,1135,2005,2005,2000,2000,41496
20210901,1136,2005,2005,2000,2005,6140
20210901,1137,2000,2010,2000,2005,1475315
20210901,1138,2005,2010,2000,2005,122626
20210901,1139,2005,2010,2000,2005,85807
20210901,1140,2005,2010,2000,2010,62841
20210901,1141,2005,2010,2005,2005,25880
20210901,1142,2005,2010,2000,2005,42432
20210901,1143,2005,2005,2000,2005,27614
20210901,1144,2005,2005,2000,2005,9538
20210901,1145,2005,2010,2000,2010,229383
20210901,1146,2005,2010,2000,2005,40158
20210901,1147,2005,2010,2000,2000,225127
20210901,1148,2005,2005,2000,2005,46260
20210901,1149,2005,2005,2000,2005,8533
20210901,1150,2005,2005,2000,2005,32016
20210901,1151,2000,2005,2000,2000,3280
20210901,1152,2005,2005,2000,2005,1038
20210901,1153,2000,2005,2000,2005,91398
20210901,1154,2000,2010,2000,2010,17964
20210901,1155,2010,2010,2005,2005,792070
20210901,1156,2000,2005,2000,2005,20739
20210901,1157,2005,2010,2000,2005,91611
20210901,1158,2005,2005,2000,2005,8936
20210901,1159,2000,2005,2000,2000,19740
20210901,1200,2005,2005,1995,2000,1911360
20210901,1201,1995,2005,1995,2005,58680
20210901,1202,2005,2005,2000,2000,547
20210901,1203,2005,2005,2000,2005,20067
20210901,1204,2000,2005,1995,2000,109107
20210901,1205,2000,2005,2000,2000,12677
20210901,1206,2005,2005,2000,2000,57251
20210901,1207,2005,2005,2000,2005,17275
20210901,1208,2000,2005,2000,2005,4258
20210901,1209,2005,2005,2000,2005,4128
20210901,1210,2005,2005,2000,2000,42598
20210901,1211,2000,2005,2000,2005,394746
20210901,1212,2000,2005,1995,1995,136813
20210901,1213,2000,2005,1995,2005,444369
20210901,1214,2000,2005,1995,2000,116191
20210901,1215,1995,2000,1995,1995,44341
20210901,1216,1995,2000,1990,1990,1576472
20210901,1217,1990,1995,1990,1990,112051
20210901,1218,1995,1995,1990,1995,206488
20210901,1219,1990,1995,1985,1990,4803873
20210901,1220,1990,1995,1985,1985,785752
20210901,1221,1985,1990,1985,1990,187359
20210901,1222,1985,1990,1985,1985,806310
20210901,1223,1985,1990,1980,1980,2795374
20210901,1224,1985,1990,1980,1990,1308034
20210901,1225,1985,1990,1985,1990,150854
20210901,1226,1990,1990,1980,1990,977787
20210901,1227,1985,1990,1980,1985,423150
20210901,1228,1985,1990,1980,1990,779402
20210901,1229,1985,1990,1985,1990,255318
20210901,1230,1985,1990,1985,1990,19505
20210901,1231,1990,1990,1980,1990,1010287
20210901,1232,1990,1990,1985,1985,289665
20210901,1233,1990,1990,1985,1990,53464
20210901,1234,1985,1990,1985,1990,111434
20210901,1235,1985,1990,1985,1990,10364
20210901,1236,1990,1990,1985,1990,116623
20210901,1237,1990,1990,1985,1985,50578
20210901,1238,1985,1995,1985,1990,1302057
20210901,1239,1990,1995,1985,1990,222309
20210901,1240,1990,1995,1985,1995,229041
20210901,1241,1990,1995,1990,1995,165863
20210901,1242,1995,1995,1990,1995,39684
20210901,1243,1995,1995,1990,1990,24024
20210901,1244,1995,1995,1985,1990,1377463
20210901,1245,1990,1995,1985,1990,271783
20210901,1246,1990,1990,1985,1985,58928
20210901,1247,1990,1990,1985,1985,6385
20210901,1248,1990,1990,1985,1990,279270
20210901,1249,1985,1990,1980,1985,1705513
20210901,1250,1985,1990,1985,1990,71046
20210901,1251,1985,1990,1980,1980,632608
20210901,1252,1980,1990,1980,1985,151027
20210901,1253,1980,1985,1980,1985,69638
20210901,1254,1985,1990,1980,1985,639057
20210901,1255,1985,1990,1980,1985,96721
20210901,1256,1990,1990,1985,1985,21945
20210901,1257,1985,1990,1985,1990,5776
20210901,1258,1990,1990,1985,1985,27897
20210901,1259,1990,1990,1985,1990,3261
20210901,1300,1990,1990,1985,1985,8769
20210901,1301,1990,1995,1985,1985,850181
20210901,1302,1990,1995,1985,1990,11878
20210901,1303,1995,1995,1990,1990,64276
20210901,1304,1990,1995,1990,1990,3626
20210901,1305,1995,1995,1990,1990,113077
20210901,1306,1995,1995,1990,1995,18688
20210901,1307,1995,1995,1990,1990,152428
20210901,1308,1990,1995,1990,1995,50372
20210901,1309,1995,1995,1990,1995,14318
20210901,1310,1990,1995,1990,1995,13600
20210901,1311,1990,1995,1990,1990,36169
20210901,1312,1990,1995,1990,1995,2192842
20210901,1313,1995,2000,1990,2000,1215125
20210901,1314,1995,2005,1995,2000,2522782
20210901,1315,2000,2005,1995,2005,491186
20210901,1316,2000,2005,1995,2000,794860
20210901,1317,2000,2000,1995,1995,165355
20210901,1318,1995,2000,1995,2000,34013
20210901,1319,2000,2000,1995,1995,79452
20210901,1320,1995,2005,1995,2000,1206837
20210901,1321,2000,2000,1995,1995,18923
20210901,1322,1995,2000,1995,1995,532031
20210901,1323,1995,2000,1990,1990,220776
20210901,1324,1990,2000,1990,1995,305265
20210901,1325,1995,1995,1990,1990,48463
20210901,1326,1990,1995,1990,1995,56159
20210901,1327,1995,1995,1990,1995,9818
20210901,1328,1990,1995,1990,1995,21508
20210901,1329,1995,1995,1990,1990,21512
20210901,1330,1990,1995,1990,1995,432086
20210901,1331,1990,1995,1990,1995,37030
20210901,1332,1990,2000,1990,2000,26260
20210901,1333,1995,2000,1990,1995,127399
20210901,1334,1990,1995,1990,1995,205658
20210901,1335,1995,2000,1990,1995,7067
20210901,1336,1995,2000,1990,2000,188592
20210901,1337,1995,2000,1990,1990,210009
20210901,1338,1995,2000,1995,1995,209749
20210901,1339,1995,2000,1995,2000,5199
20210901,1340,2000,2000,1995,2000,206
20210901,1341,2000,2000,1995,2000,6333
20210901,1342,2000,2000,1995,2000,1107451
20210901,1343,2000,2005,1995,2005,48916
20210901,1344,2000,2000,1995,2000,54121
20210901,1345,2000,2005,1995,2000,84557
20210901,1346,1995,2005,1995,1995,115044
20210901,1347,2000,2005,1995,2000,218269
20210901,1348,2000,2005,2000,2000,23454
20210901,1349,2000,2005,2000,2005,14558
20210901,1350,2005,2005,2000,2000,9965
20210901,1351,2005,2005,2000,2000,9232
20210901,1352,2005,2005,2000,2000,61814
20210901,1353,2005,2005,1995,1995,1338666
20210901,1354,2000,2005,1995,2005,101602
20210901,1355,2005,2005,2000,2000,720
20210901,1356,2000,2005,1995,2000,954294
20210901,1357,2005,2005,2000,2005,22524
20210901,1358,2000,2005,2000,2005,12149
20210901,1359,2005,2005,2000,2000,59721
20210901,1400,2005,2005,2000,2000,13137
20210901,1401,2000,2005,2000,2000,110154
20210901,1402,2000,2005,1995,2000,869177
20210901,1403,2000,2005,1995,2000,93343
20210901,1404,2005,2005,2000,2000,45175
20210901,1405,2005,2005,1995,2000,68166
20210901,1406,1995,2005,1995,2000,148201
20210901,1407,2005,2005,1995,2000,203941
20210901,1408,2000,2005,2000,2000,184624
20210901,1409,2000,2005,1995,2005,40551
20210901,1410,2000,2005,2000,2005,22969
20210901,1411,2000,2005,1995,2000,906462
20210901,1412,2000,2000,1995,1995,19782
20210901,1413,2000,2005,1995,2000,233186
20210901,1414,2000,2005,1995,2000,225420
20210901,1415,2000,2005,2000,2000,135029
20210901,1416,2000,2005,1995,2000,387529
20210901,1417,2005,2005,1995,2000,78580
20210901,1418,1995,2005,1995,2000,35697
20210901,1419,1995,2000,1995,2000,3039
20210901,1420,2000,2005,1995,2005,242223
20210901,1421,2005,2005,1995,2000,40259
20210901,1422,2000,2005,1995,2005,12092
20210901,1423,2005,2005,1995,2000,431982
20210901,1424,2000,2005,1995,2000,60276
20210901,1425,2000,2005,2000,2005,24629
20210901,1426,2000,2005,2000,2000,47464
20210901,1427,2000,2005,2000,2000,1975
20210901,1428,2005,2005,2000,2005,24595
20210901,1429,2000,2005,2000,2005,51748
20210901,1430,2000,2005,1995,2000,393401
20210901,1431,2000,2005,1995,2000,22161
20210901,1432,1995,2000,1995,1995,37572
20210901,1433,1995,2000,1995,1995,1120
20210901,1434,2000,2000,1995,2000,13308
20210901,1435,2000,2000,1995,2000,577
20210901,1436,2000,2005,1995,2000,898509
20210901,1437,2000,2005,1995,2005,150198
20210901,1438,2000,2005,2000,2005,49
20210901,1439,2005,2005,2000,2000,93033
20210901,1440,2000,2005,1995,2000,48775
20210901,1441,1995,2000,1995,1995,2474
20210901,1442,1995,2000,1995,1995,15205
20210901,1443,2000,2000,1990,1990,1542240
20210901,1444,1990,2000,1990,1995,843819
20210901,1445,1995,2000,1995,2000,6140
20210901,1446,1995,2000,1995,2000,10301
20210901,1447,1995,2000,1995,1995,857307
20210901,1448,2000,2000,1995,1995,1446
20210901,1449,1995,2000,1990,1995,359502
20210901,1450,2000,2000,1995,1995,15967
20210901,1451,1995,2000,1995,1995,8029
20210901,1452,1995,2000,1990,1990,275738
20210901,1453,1995,1995,1990,1995,4786
20210901,1454,1995,1995,1990,1995,13791
20210901,1455,1995,1995,1990,1995,17079
20210901,1456,1990,2000,1990,1990,520080
20210901,1457,1995,2000,1995,2000,58702
20210901,1458,2000,2000,1995,1995,6780
20210901,1459,2000,2000,1995,2000,619
20210901,1500,2000,2000,1995,2000,171443
20210901,1501,1995,2000,1995,2000,8773
20210901,1502,1995,2000,1995,1995,46209
20210901,1503,2000,2000,1995,1995,436496
20210901,1504,1995,2000,1990,2000,72950
20210901,1505,2000,2000,1995,1995,10147
20210901,1506,1995,2000,1995,2000,81939
20210901,1507,2000,2000,1995,2000,9793
20210901,1508,2000,2000,1995,1995,31105
20210901,1509,1995,2000,1990,1995,490008
20210901,1510,1990,1995,1990,1995,36483
20210901,1511,1990,1995,1990,1995,13137
20210901,1512,1990,1995,1990,1995,21403
20210901,1513,1995,1995,1990,1995,24500
20210901,1514,1995,1995,1990,1995,17129
20210901,1515,1990,1995,1990,1995,133340
20210901,1516,1995,1995,1990,1990,14423
20210901,1517,1995,1995,1990,1990,25080
20210901,1518,1995,1995,1990,1995,115507
20210901,1519,1995,1995,1990,1990,96028
20210901,1520,1990,1995,1990,1995,124244
20210901,1530,1995,1995,1995,1995,1991658
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210901 0901 2005 2010 2000 2010 3749000
3 20210901 0902 2005 2010 2000 2005 4821860
4 20210901 0903 2010 2010 2000 2005 1713566
5 20210901 0904 2010 2010 2005 2010 992967
6 20210901 0905 2010 2010 2005 2010 454626
7 20210901 0906 2010 2010 1995 1995 7552599
8 20210901 0907 2000 2000 1990 1995 10889319
9 20210901 0908 1995 1995 1985 1990 8530156
10 20210901 0909 1995 1995 1985 1990 3062959
11 20210901 0910 1990 1995 1985 1990 1440407
12 20210901 0911 1990 2000 1990 1995 1575998
13 20210901 0912 2000 2005 1995 2000 2000869
14 20210901 0913 2000 2005 1995 2005 690034
15 20210901 0914 2005 2005 2000 2005 562736
16 20210901 0915 2000 2010 2000 2010 2119724
17 20210901 0916 2005 2010 2000 2005 1792057
18 20210901 0917 2010 2010 2005 2005 145197
19 20210901 0918 2010 2015 2005 2005 3521202
20 20210901 0919 2010 2010 2000 2005 695134
21 20210901 0920 2000 2005 2000 2005 373592
22 20210901 0921 2000 2010 2000 2005 544106
23 20210901 0922 2010 2010 2005 2005 229832
24 20210901 0923 2010 2010 2000 2005 1470694
25 20210901 0924 2000 2005 2000 2005 40734
26 20210901 0925 2005 2010 2000 2010 301519
27 20210901 0926 2005 2010 2000 2005 324027
28 20210901 0927 2000 2005 2000 2005 262734
29 20210901 0928 2000 2005 1995 2000 1335011
30 20210901 0929 1995 2005 1995 2000 937882
31 20210901 0930 2005 2005 2000 2005 116679
32 20210901 0931 2005 2010 2000 2000 772217
33 20210901 0932 2005 2005 2000 2005 51683
34 20210901 0933 2000 2005 2000 2000 20965
35 20210901 0934 2005 2010 2000 2005 352573
36 20210901 0935 2005 2010 2000 2010 235129
37 20210901 0936 2005 2010 2005 2010 29626
38 20210901 0937 2010 2010 2005 2005 14618
39 20210901 0938 2010 2010 2005 2010 1762084
40 20210901 0939 2010 2015 2010 2015 81341
41 20210901 0940 2015 2015 2010 2015 140356
42 20210901 0941 2015 2015 2010 2010 55001
43 20210901 0942 2015 2015 2005 2010 1657937
44 20210901 0943 2010 2015 2010 2015 34850
45 20210901 0944 2015 2020 2010 2020 1840705
46 20210901 0945 2015 2020 2010 2015 2152538
47 20210901 0946 2015 2020 2015 2020 423234
48 20210901 0947 2020 2020 2015 2020 121877
49 20210901 0948 2020 2020 2010 2015 816014
50 20210901 0949 2015 2020 2015 2015 102686
51 20210901 0950 2015 2020 2015 2020 82466
52 20210901 0951 2020 2020 2015 2015 925204
53 20210901 0952 2015 2020 2010 2015 548880
54 20210901 0953 2015 2020 2015 2015 88411
55 20210901 0954 2020 2020 2015 2020 62956
56 20210901 0955 2020 2025 2015 2020 3990471
57 20210901 0956 2020 2025 2015 2020 546086
58 20210901 0957 2025 2025 2015 2020 1509088
59 20210901 0958 2015 2020 2015 2020 36698
60 20210901 0959 2020 2020 2015 2020 4731
61 20210901 1000 2015 2020 2015 2015 158079
62 20210901 1001 2015 2020 2015 2020 102146
63 20210901 1002 2015 2025 2015 2020 579205
64 20210901 1003 2020 2025 2015 2020 849044
65 20210901 1004 2020 2025 2015 2015 298927
66 20210901 1005 2020 2020 2010 2015 2462313
67 20210901 1006 2010 2015 2010 2010 134838
68 20210901 1007 2010 2020 2010 2015 646619
69 20210901 1008 2015 2020 2010 2010 79252
70 20210901 1009 2010 2015 2010 2010 72377
71 20210901 1010 2015 2015 2010 2015 9940
72 20210901 1011 2010 2015 2005 2010 1046982
73 20210901 1012 2005 2015 2005 2015 800636
74 20210901 1013 2010 2015 2005 2005 353337
75 20210901 1014 2010 2015 2005 2005 234631
76 20210901 1015 2010 2015 2005 2010 85276
77 20210901 1016 2015 2015 2010 2015 23610
78 20210901 1017 2010 2015 2010 2010 677
79 20210901 1018 2015 2015 2005 2010 366845
80 20210901 1019 2010 2010 2000 2010 1496741
81 20210901 1020 2005 2010 2005 2005 78852
82 20210901 1021 2010 2010 2005 2010 46211
83 20210901 1022 2010 2010 2005 2010 21724
84 20210901 1023 2005 2010 2005 2005 77157
85 20210901 1024 2005 2010 2005 2010 103142
86 20210901 1025 2010 2015 2005 2005 1001349
87 20210901 1026 2010 2015 2005 2015 366301
88 20210901 1027 2015 2015 2010 2015 24411
89 20210901 1028 2010 2015 2005 2010 242777
90 20210901 1029 2005 2015 2005 2010 92022
91 20210901 1030 2010 2015 2010 2015 24766
92 20210901 1031 2015 2015 2010 2010 144604
93 20210901 1032 2015 2015 2010 2010 27520
94 20210901 1033 2010 2020 2010 2015 1098943
95 20210901 1034 2015 2020 2015 2020 5788
96 20210901 1035 2020 2020 2015 2020 30348
97 20210901 1036 2020 2020 2010 2010 491754
98 20210901 1037 2010 2020 2010 2015 242518
99 20210901 1038 2015 2020 2015 2020 25163
100 20210901 1039 2020 2020 2010 2010 336973
101 20210901 1040 2010 2020 2010 2010 98815
102 20210901 1041 2010 2015 2010 2015 8749
103 20210901 1042 2015 2015 2005 2010 809203
104 20210901 1043 2010 2015 2010 2015 93878
105 20210901 1044 2010 2015 2010 2010 148
106 20210901 1045 2010 2020 2010 2015 1018721
107 20210901 1046 2020 2020 2010 2015 108450
108 20210901 1047 2015 2015 2010 2010 88991
109 20210901 1048 2015 2020 2010 2010 71106
110 20210901 1049 2015 2015 2010 2010 33658
111 20210901 1050 2010 2015 2010 2010 49167
112 20210901 1051 2010 2020 2010 2015 166277
113 20210901 1052 2015 2015 2010 2010 436629
114 20210901 1053 2015 2015 2010 2010 9005
115 20210901 1054 2015 2015 2005 2010 662909
116 20210901 1055 2010 2015 2010 2010 160794
117 20210901 1056 2010 2015 2005 2005 175167
118 20210901 1057 2010 2015 2005 2015 394641
119 20210901 1058 2015 2015 2010 2010 142548
120 20210901 1059 2005 2015 2005 2010 47596
121 20210901 1100 2015 2015 2005 2010 116201
122 20210901 1101 2005 2010 2005 2010 574874
123 20210901 1102 2005 2010 2005 2010 16946
124 20210901 1103 2005 2010 2005 2005 107453
125 20210901 1104 2005 2010 2000 2000 1133090
126 20210901 1105 2000 2005 2000 2000 149214
127 20210901 1106 2000 2005 1995 2000 1911723
128 20210901 1107 2000 2005 1995 2000 1371023
129 20210901 1108 2000 2000 1995 2000 45256
130 20210901 1109 1995 2000 1995 2000 122859
131 20210901 1110 1995 2000 1995 2000 26140
132 20210901 1111 1995 2005 1995 2000 315932
133 20210901 1112 2000 2005 1995 2005 482332
134 20210901 1113 2005 2005 2000 2000 11458
135 20210901 1114 2005 2005 2000 2005 2244
136 20210901 1115 2000 2005 2000 2005 2100
137 20210901 1116 2005 2005 2000 2005 10461
138 20210901 1117 2000 2005 2000 2000 30224
139 20210901 1118 2000 2005 2000 2000 11752
140 20210901 1119 2005 2010 2000 2005 714443
141 20210901 1120 2010 2010 2000 2010 206593
142 20210901 1121 2010 2010 2005 2010 6257
143 20210901 1122 2010 2010 2005 2005 5194
144 20210901 1123 2005 2010 2005 2005 10520
145 20210901 1124 2010 2010 2005 2005 5051
146 20210901 1125 2010 2010 2000 2005 1233012
147 20210901 1126 2000 2005 2000 2000 18427
148 20210901 1127 2005 2005 2000 2000 18834
149 20210901 1128 2000 2005 2000 2000 47424
150 20210901 1129 2000 2005 2000 2000 3960
151 20210901 1130 2000 2005 2000 2000 11301
152 20210901 1131 2005 2005 2000 2005 323438
153 20210901 1132 2000 2005 1995 2000 912045
154 20210901 1133 2000 2005 2000 2005 10245
155 20210901 1134 2005 2005 2000 2000 15435
156 20210901 1135 2005 2005 2000 2000 41496
157 20210901 1136 2005 2005 2000 2005 6140
158 20210901 1137 2000 2010 2000 2005 1475315
159 20210901 1138 2005 2010 2000 2005 122626
160 20210901 1139 2005 2010 2000 2005 85807
161 20210901 1140 2005 2010 2000 2010 62841
162 20210901 1141 2005 2010 2005 2005 25880
163 20210901 1142 2005 2010 2000 2005 42432
164 20210901 1143 2005 2005 2000 2005 27614
165 20210901 1144 2005 2005 2000 2005 9538
166 20210901 1145 2005 2010 2000 2010 229383
167 20210901 1146 2005 2010 2000 2005 40158
168 20210901 1147 2005 2010 2000 2000 225127
169 20210901 1148 2005 2005 2000 2005 46260
170 20210901 1149 2005 2005 2000 2005 8533
171 20210901 1150 2005 2005 2000 2005 32016
172 20210901 1151 2000 2005 2000 2000 3280
173 20210901 1152 2005 2005 2000 2005 1038
174 20210901 1153 2000 2005 2000 2005 91398
175 20210901 1154 2000 2010 2000 2010 17964
176 20210901 1155 2010 2010 2005 2005 792070
177 20210901 1156 2000 2005 2000 2005 20739
178 20210901 1157 2005 2010 2000 2005 91611
179 20210901 1158 2005 2005 2000 2005 8936
180 20210901 1159 2000 2005 2000 2000 19740
181 20210901 1200 2005 2005 1995 2000 1911360
182 20210901 1201 1995 2005 1995 2005 58680
183 20210901 1202 2005 2005 2000 2000 547
184 20210901 1203 2005 2005 2000 2005 20067
185 20210901 1204 2000 2005 1995 2000 109107
186 20210901 1205 2000 2005 2000 2000 12677
187 20210901 1206 2005 2005 2000 2000 57251
188 20210901 1207 2005 2005 2000 2005 17275
189 20210901 1208 2000 2005 2000 2005 4258
190 20210901 1209 2005 2005 2000 2005 4128
191 20210901 1210 2005 2005 2000 2000 42598
192 20210901 1211 2000 2005 2000 2005 394746
193 20210901 1212 2000 2005 1995 1995 136813
194 20210901 1213 2000 2005 1995 2005 444369
195 20210901 1214 2000 2005 1995 2000 116191
196 20210901 1215 1995 2000 1995 1995 44341
197 20210901 1216 1995 2000 1990 1990 1576472
198 20210901 1217 1990 1995 1990 1990 112051
199 20210901 1218 1995 1995 1990 1995 206488
200 20210901 1219 1990 1995 1985 1990 4803873
201 20210901 1220 1990 1995 1985 1985 785752
202 20210901 1221 1985 1990 1985 1990 187359
203 20210901 1222 1985 1990 1985 1985 806310
204 20210901 1223 1985 1990 1980 1980 2795374
205 20210901 1224 1985 1990 1980 1990 1308034
206 20210901 1225 1985 1990 1985 1990 150854
207 20210901 1226 1990 1990 1980 1990 977787
208 20210901 1227 1985 1990 1980 1985 423150
209 20210901 1228 1985 1990 1980 1990 779402
210 20210901 1229 1985 1990 1985 1990 255318
211 20210901 1230 1985 1990 1985 1990 19505
212 20210901 1231 1990 1990 1980 1990 1010287
213 20210901 1232 1990 1990 1985 1985 289665
214 20210901 1233 1990 1990 1985 1990 53464
215 20210901 1234 1985 1990 1985 1990 111434
216 20210901 1235 1985 1990 1985 1990 10364
217 20210901 1236 1990 1990 1985 1990 116623
218 20210901 1237 1990 1990 1985 1985 50578
219 20210901 1238 1985 1995 1985 1990 1302057
220 20210901 1239 1990 1995 1985 1990 222309
221 20210901 1240 1990 1995 1985 1995 229041
222 20210901 1241 1990 1995 1990 1995 165863
223 20210901 1242 1995 1995 1990 1995 39684
224 20210901 1243 1995 1995 1990 1990 24024
225 20210901 1244 1995 1995 1985 1990 1377463
226 20210901 1245 1990 1995 1985 1990 271783
227 20210901 1246 1990 1990 1985 1985 58928
228 20210901 1247 1990 1990 1985 1985 6385
229 20210901 1248 1990 1990 1985 1990 279270
230 20210901 1249 1985 1990 1980 1985 1705513
231 20210901 1250 1985 1990 1985 1990 71046
232 20210901 1251 1985 1990 1980 1980 632608
233 20210901 1252 1980 1990 1980 1985 151027
234 20210901 1253 1980 1985 1980 1985 69638
235 20210901 1254 1985 1990 1980 1985 639057
236 20210901 1255 1985 1990 1980 1985 96721
237 20210901 1256 1990 1990 1985 1985 21945
238 20210901 1257 1985 1990 1985 1990 5776
239 20210901 1258 1990 1990 1985 1985 27897
240 20210901 1259 1990 1990 1985 1990 3261
241 20210901 1300 1990 1990 1985 1985 8769
242 20210901 1301 1990 1995 1985 1985 850181
243 20210901 1302 1990 1995 1985 1990 11878
244 20210901 1303 1995 1995 1990 1990 64276
245 20210901 1304 1990 1995 1990 1990 3626
246 20210901 1305 1995 1995 1990 1990 113077
247 20210901 1306 1995 1995 1990 1995 18688
248 20210901 1307 1995 1995 1990 1990 152428
249 20210901 1308 1990 1995 1990 1995 50372
250 20210901 1309 1995 1995 1990 1995 14318
251 20210901 1310 1990 1995 1990 1995 13600
252 20210901 1311 1990 1995 1990 1990 36169
253 20210901 1312 1990 1995 1990 1995 2192842
254 20210901 1313 1995 2000 1990 2000 1215125
255 20210901 1314 1995 2005 1995 2000 2522782
256 20210901 1315 2000 2005 1995 2005 491186
257 20210901 1316 2000 2005 1995 2000 794860
258 20210901 1317 2000 2000 1995 1995 165355
259 20210901 1318 1995 2000 1995 2000 34013
260 20210901 1319 2000 2000 1995 1995 79452
261 20210901 1320 1995 2005 1995 2000 1206837
262 20210901 1321 2000 2000 1995 1995 18923
263 20210901 1322 1995 2000 1995 1995 532031
264 20210901 1323 1995 2000 1990 1990 220776
265 20210901 1324 1990 2000 1990 1995 305265
266 20210901 1325 1995 1995 1990 1990 48463
267 20210901 1326 1990 1995 1990 1995 56159
268 20210901 1327 1995 1995 1990 1995 9818
269 20210901 1328 1990 1995 1990 1995 21508
270 20210901 1329 1995 1995 1990 1990 21512
271 20210901 1330 1990 1995 1990 1995 432086
272 20210901 1331 1990 1995 1990 1995 37030
273 20210901 1332 1990 2000 1990 2000 26260
274 20210901 1333 1995 2000 1990 1995 127399
275 20210901 1334 1990 1995 1990 1995 205658
276 20210901 1335 1995 2000 1990 1995 7067
277 20210901 1336 1995 2000 1990 2000 188592
278 20210901 1337 1995 2000 1990 1990 210009
279 20210901 1338 1995 2000 1995 1995 209749
280 20210901 1339 1995 2000 1995 2000 5199
281 20210901 1340 2000 2000 1995 2000 206
282 20210901 1341 2000 2000 1995 2000 6333
283 20210901 1342 2000 2000 1995 2000 1107451
284 20210901 1343 2000 2005 1995 2005 48916
285 20210901 1344 2000 2000 1995 2000 54121
286 20210901 1345 2000 2005 1995 2000 84557
287 20210901 1346 1995 2005 1995 1995 115044
288 20210901 1347 2000 2005 1995 2000 218269
289 20210901 1348 2000 2005 2000 2000 23454
290 20210901 1349 2000 2005 2000 2005 14558
291 20210901 1350 2005 2005 2000 2000 9965
292 20210901 1351 2005 2005 2000 2000 9232
293 20210901 1352 2005 2005 2000 2000 61814
294 20210901 1353 2005 2005 1995 1995 1338666
295 20210901 1354 2000 2005 1995 2005 101602
296 20210901 1355 2005 2005 2000 2000 720
297 20210901 1356 2000 2005 1995 2000 954294
298 20210901 1357 2005 2005 2000 2005 22524
299 20210901 1358 2000 2005 2000 2005 12149
300 20210901 1359 2005 2005 2000 2000 59721
301 20210901 1400 2005 2005 2000 2000 13137
302 20210901 1401 2000 2005 2000 2000 110154
303 20210901 1402 2000 2005 1995 2000 869177
304 20210901 1403 2000 2005 1995 2000 93343
305 20210901 1404 2005 2005 2000 2000 45175
306 20210901 1405 2005 2005 1995 2000 68166
307 20210901 1406 1995 2005 1995 2000 148201
308 20210901 1407 2005 2005 1995 2000 203941
309 20210901 1408 2000 2005 2000 2000 184624
310 20210901 1409 2000 2005 1995 2005 40551
311 20210901 1410 2000 2005 2000 2005 22969
312 20210901 1411 2000 2005 1995 2000 906462
313 20210901 1412 2000 2000 1995 1995 19782
314 20210901 1413 2000 2005 1995 2000 233186
315 20210901 1414 2000 2005 1995 2000 225420
316 20210901 1415 2000 2005 2000 2000 135029
317 20210901 1416 2000 2005 1995 2000 387529
318 20210901 1417 2005 2005 1995 2000 78580
319 20210901 1418 1995 2005 1995 2000 35697
320 20210901 1419 1995 2000 1995 2000 3039
321 20210901 1420 2000 2005 1995 2005 242223
322 20210901 1421 2005 2005 1995 2000 40259
323 20210901 1422 2000 2005 1995 2005 12092
324 20210901 1423 2005 2005 1995 2000 431982
325 20210901 1424 2000 2005 1995 2000 60276
326 20210901 1425 2000 2005 2000 2005 24629
327 20210901 1426 2000 2005 2000 2000 47464
328 20210901 1427 2000 2005 2000 2000 1975
329 20210901 1428 2005 2005 2000 2005 24595
330 20210901 1429 2000 2005 2000 2005 51748
331 20210901 1430 2000 2005 1995 2000 393401
332 20210901 1431 2000 2005 1995 2000 22161
333 20210901 1432 1995 2000 1995 1995 37572
334 20210901 1433 1995 2000 1995 1995 1120
335 20210901 1434 2000 2000 1995 2000 13308
336 20210901 1435 2000 2000 1995 2000 577
337 20210901 1436 2000 2005 1995 2000 898509
338 20210901 1437 2000 2005 1995 2005 150198
339 20210901 1438 2000 2005 2000 2005 49
340 20210901 1439 2005 2005 2000 2000 93033
341 20210901 1440 2000 2005 1995 2000 48775
342 20210901 1441 1995 2000 1995 1995 2474
343 20210901 1442 1995 2000 1995 1995 15205
344 20210901 1443 2000 2000 1990 1990 1542240
345 20210901 1444 1990 2000 1990 1995 843819
346 20210901 1445 1995 2000 1995 2000 6140
347 20210901 1446 1995 2000 1995 2000 10301
348 20210901 1447 1995 2000 1995 1995 857307
349 20210901 1448 2000 2000 1995 1995 1446
350 20210901 1449 1995 2000 1990 1995 359502
351 20210901 1450 2000 2000 1995 1995 15967
352 20210901 1451 1995 2000 1995 1995 8029
353 20210901 1452 1995 2000 1990 1990 275738
354 20210901 1453 1995 1995 1990 1995 4786
355 20210901 1454 1995 1995 1990 1995 13791
356 20210901 1455 1995 1995 1990 1995 17079
357 20210901 1456 1990 2000 1990 1990 520080
358 20210901 1457 1995 2000 1995 2000 58702
359 20210901 1458 2000 2000 1995 1995 6780
360 20210901 1459 2000 2000 1995 2000 619
361 20210901 1500 2000 2000 1995 2000 171443
362 20210901 1501 1995 2000 1995 2000 8773
363 20210901 1502 1995 2000 1995 1995 46209
364 20210901 1503 2000 2000 1995 1995 436496
365 20210901 1504 1995 2000 1990 2000 72950
366 20210901 1505 2000 2000 1995 1995 10147
367 20210901 1506 1995 2000 1995 2000 81939
368 20210901 1507 2000 2000 1995 2000 9793
369 20210901 1508 2000 2000 1995 1995 31105
370 20210901 1509 1995 2000 1990 1995 490008
371 20210901 1510 1990 1995 1990 1995 36483
372 20210901 1511 1990 1995 1990 1995 13137
373 20210901 1512 1990 1995 1990 1995 21403
374 20210901 1513 1995 1995 1990 1995 24500
375 20210901 1514 1995 1995 1990 1995 17129
376 20210901 1515 1990 1995 1990 1995 133340
377 20210901 1516 1995 1995 1990 1990 14423
378 20210901 1517 1995 1995 1990 1990 25080
379 20210901 1518 1995 1995 1990 1995 115507
380 20210901 1519 1995 1995 1990 1990 96028
381 20210901 1520 1990 1995 1990 1995 124244
382 20210901 1530 1995 1995 1995 1995 1991658

382
hts/data/252670_20210902.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210902,0901,2000,2010,2000,2005,2450241
20210902,0902,2005,2005,1995,1995,3432879
20210902,0903,2000,2005,1995,2005,531944
20210902,0904,2005,2005,2000,2005,269190
20210902,0905,2000,2005,1995,2000,1861479
20210902,0906,2000,2005,1995,2005,341217
20210902,0907,2005,2005,1995,2000,1068960
20210902,0908,1995,2000,1990,1995,2306759
20210902,0909,1995,2000,1990,2000,2874975
20210902,0910,2000,2000,1995,2000,394002
20210902,0911,1995,2000,1995,2000,749309
20210902,0912,1995,2005,1995,2005,3450052
20210902,0913,2000,2005,1995,2005,797892
20210902,0914,2000,2005,1995,1995,404764
20210902,0915,2000,2000,1995,2000,192904
20210902,0916,1995,2005,1995,2000,1044062
20210902,0917,2000,2005,1995,2000,71657
20210902,0918,2005,2010,2000,2000,1837801
20210902,0919,2005,2005,2000,2005,50007
20210902,0920,2005,2005,2000,2000,112618
20210902,0921,2005,2010,2000,2005,407825
20210902,0922,2005,2010,2000,2005,645791
20210902,0923,2005,2005,2000,2000,1359806
20210902,0924,2005,2005,1995,2005,312409
20210902,0925,2005,2005,2000,2005,48983
20210902,0926,2000,2005,2000,2000,43166
20210902,0927,2005,2010,2005,2010,833649
20210902,0928,2010,2015,2005,2015,3110380
20210902,0929,2015,2015,2005,2005,371217
20210902,0930,2005,2010,2005,2010,7344
20210902,0931,2010,2010,2005,2010,1004090
20210902,0932,2010,2010,2000,2005,218696
20210902,0933,2005,2005,2000,2000,74388
20210902,0934,2000,2005,2000,2000,288192
20210902,0935,2005,2005,2000,2000,66911
20210902,0936,2000,2005,2000,2005,64637
20210902,0937,2000,2010,2000,2010,683150
20210902,0938,2010,2010,2005,2010,20586
20210902,0939,2005,2010,2005,2010,6293
20210902,0940,2010,2010,2005,2005,9035
20210902,0941,2010,2010,2005,2010,21504
20210902,0942,2010,2015,2005,2015,1102149
20210902,0943,2010,2015,2005,2010,727136
20210902,0944,2010,2015,2005,2015,411590
20210902,0945,2015,2015,2010,2015,39441
20210902,0946,2015,2015,2010,2015,35400
20210902,0947,2015,2015,2010,2010,110278
20210902,0948,2015,2015,2005,2010,798015
20210902,0949,2015,2015,2005,2015,361878
20210902,0950,2015,2015,2010,2010,57632
20210902,0951,2015,2015,2010,2010,87296
20210902,0952,2015,2015,2010,2015,21879
20210902,0953,2010,2015,2010,2015,27832
20210902,0954,2015,2020,2010,2015,3328560
20210902,0955,2015,2020,2010,2010,1325047
20210902,0956,2015,2015,2010,2015,57359
20210902,0957,2015,2020,2010,2010,729397
20210902,0958,2015,2020,2010,2015,496119
20210902,0959,2015,2020,2010,2015,477427
20210902,1000,2015,2020,2010,2015,78450
20210902,1001,2015,2020,2015,2020,157765
20210902,1002,2015,2025,2015,2015,3447501
20210902,1003,2020,2025,2015,2020,315628
20210902,1004,2020,2025,2020,2025,222163
20210902,1005,2025,2025,2015,2025,968613
20210902,1006,2020,2025,2015,2015,445001
20210902,1007,2020,2025,2015,2020,303096
20210902,1008,2020,2025,2015,2020,457117
20210902,1009,2020,2020,2015,2015,70604
20210902,1010,2020,2020,2015,2015,44656
20210902,1011,2020,2020,2015,2020,42227
20210902,1012,2020,2025,2015,2025,1044660
20210902,1013,2020,2025,2015,2020,247986
20210902,1014,2020,2020,2015,2020,62798
20210902,1015,2020,2025,2015,2020,1364143
20210902,1016,2015,2025,2015,2020,68785
20210902,1017,2015,2020,2015,2020,11337
20210902,1018,2020,2020,2015,2020,150523
20210902,1019,2020,2020,2015,2020,94686
20210902,1020,2020,2025,2015,2020,799028
20210902,1021,2020,2025,2015,2025,351804
20210902,1022,2020,2025,2020,2020,46533
20210902,1023,2020,2025,2015,2015,743561
20210902,1024,2015,2020,2015,2020,42570
20210902,1025,2020,2020,2015,2015,27733
20210902,1026,2015,2020,2015,2015,2285
20210902,1027,2015,2020,2015,2020,6435
20210902,1028,2015,2020,2015,2015,14990
20210902,1029,2020,2020,2015,2020,27090
20210902,1030,2015,2020,2015,2015,12291
20210902,1031,2015,2020,2015,2020,87289
20210902,1032,2020,2025,2015,2015,700443
20210902,1033,2020,2020,2015,2020,54218
20210902,1034,2015,2020,2015,2020,42357
20210902,1035,2020,2020,2015,2015,51374
20210902,1036,2015,2020,2010,2015,3158474
20210902,1037,2015,2015,2010,2015,87911
20210902,1038,2015,2020,2010,2015,795733
20210902,1039,2015,2020,2015,2020,11933
20210902,1040,2015,2020,2010,2015,580610
20210902,1041,2015,2020,2015,2020,86072
20210902,1042,2020,2020,2010,2015,325563
20210902,1043,2010,2020,2010,2020,107604
20210902,1044,2020,2020,2015,2015,1917
20210902,1045,2015,2020,2015,2015,9955
20210902,1046,2020,2020,2015,2015,32429
20210902,1047,2015,2020,2015,2015,24478
20210902,1048,2015,2020,2015,2020,16460
20210902,1049,2015,2020,2015,2020,1713535
20210902,1050,2020,2025,2015,2025,201537
20210902,1051,2020,2025,2020,2025,72897
20210902,1052,2020,2025,2015,2020,439173
20210902,1053,2020,2025,2015,2020,157966
20210902,1054,2020,2025,2020,2025,129028
20210902,1055,2025,2030,2020,2025,2534417
20210902,1056,2025,2030,2020,2030,1938182
20210902,1057,2025,2030,2020,2030,603721
20210902,1058,2025,2030,2020,2025,106788
20210902,1059,2020,2025,2020,2020,54866
20210902,1100,2025,2030,2020,2020,541892
20210902,1101,2025,2030,2020,2020,654564
20210902,1102,2025,2025,2020,2025,41350
20210902,1103,2025,2030,2020,2020,212139
20210902,1104,2020,2030,2020,2025,107854
20210902,1105,2030,2030,2020,2025,35404
20210902,1106,2025,2025,2020,2020,73226
20210902,1107,2025,2025,2020,2025,21578
20210902,1108,2020,2025,2020,2020,996142
20210902,1109,2020,2025,2020,2020,179850
20210902,1110,2025,2025,2020,2025,2677
20210902,1111,2025,2025,2020,2020,1228
20210902,1112,2020,2025,2020,2020,3418
20210902,1113,2020,2025,2015,2020,298133
20210902,1114,2020,2025,2020,2020,1530
20210902,1115,2025,2025,2020,2020,232240
20210902,1116,2020,2025,2015,2020,9707
20210902,1117,2015,2020,2015,2020,9553
20210902,1118,2015,2025,2015,2020,279772
20210902,1119,2020,2020,2015,2020,45677
20210902,1120,2015,2025,2015,2025,14716
20210902,1121,2020,2025,2020,2020,37289
20210902,1122,2020,2025,2020,2025,23656
20210902,1123,2020,2025,2015,2025,118751
20210902,1124,2020,2025,2020,2025,7537
20210902,1125,2020,2025,2020,2025,25345
20210902,1126,2025,2025,2020,2025,16512
20210902,1127,2020,2025,2020,2020,3830
20210902,1128,2025,2025,2020,2020,2173
20210902,1129,2020,2025,2020,2020,530976
20210902,1130,2025,2025,2020,2025,5451
20210902,1131,2025,2025,2020,2025,51162
20210902,1132,2020,2025,2020,2025,15575
20210902,1133,2025,2025,2020,2020,22154
20210902,1134,2025,2025,2020,2020,23291
20210902,1135,2025,2025,2020,2020,14945
20210902,1136,2020,2025,2020,2020,10271
20210902,1137,2025,2025,2020,2020,17648
20210902,1138,2025,2025,2020,2025,2619
20210902,1139,2020,2025,2020,2020,4622
20210902,1140,2025,2025,2020,2025,1437771
20210902,1141,2025,2030,2020,2025,1219111
20210902,1142,2030,2030,2025,2030,71128
20210902,1143,2030,2035,2025,2030,4042872
20210902,1144,2030,2035,2025,2030,359553
20210902,1145,2030,2030,2025,2030,548610
20210902,1146,2025,2035,2025,2025,464869
20210902,1147,2030,2035,2025,2030,204768
20210902,1148,2035,2035,2025,2030,390579
20210902,1149,2035,2035,2030,2035,21614
20210902,1150,2035,2035,2030,2035,31330
20210902,1151,2030,2035,2030,2035,93176
20210902,1152,2030,2035,2030,2035,22537
20210902,1153,2030,2035,2030,2030,112846
20210902,1154,2035,2040,2030,2035,3944494
20210902,1155,2035,2040,2030,2035,2182015
20210902,1156,2035,2040,2030,2040,1271675
20210902,1157,2040,2040,2035,2040,8609
20210902,1158,2035,2040,2030,2030,464368
20210902,1159,2035,2040,2030,2035,776206
20210902,1200,2035,2040,2030,2035,449776
20210902,1201,2030,2040,2030,2040,177311
20210902,1202,2035,2040,2035,2040,29518
20210902,1203,2035,2040,2030,2035,345029
20210902,1204,2035,2040,2035,2035,13150
20210902,1205,2035,2040,2035,2035,154663
20210902,1206,2035,2040,2035,2040,263896
20210902,1207,2040,2045,2035,2040,3438673
20210902,1208,2040,2045,2035,2040,618944
20210902,1209,2035,2040,2035,2040,79439
20210902,1210,2040,2040,2035,2040,28871
20210902,1211,2035,2040,2035,2040,115334
20210902,1212,2040,2040,2035,2040,18438
20210902,1213,2040,2040,2035,2040,61896
20210902,1214,2040,2045,2040,2040,940788
20210902,1215,2040,2045,2040,2040,51590
20210902,1216,2040,2045,2035,2040,1409601
20210902,1217,2040,2045,2035,2040,156916
20210902,1218,2035,2045,2035,2045,410127
20210902,1219,2040,2045,2035,2040,336835
20210902,1220,2040,2045,2040,2040,34645
20210902,1221,2040,2045,2040,2040,34927
20210902,1222,2045,2045,2040,2045,169908
20210902,1223,2040,2045,2035,2035,351239
20210902,1224,2040,2045,2035,2040,718334
20210902,1225,2040,2045,2035,2040,234521
20210902,1226,2035,2040,2035,2040,33747
20210902,1227,2040,2040,2035,2035,787252
20210902,1228,2040,2040,2035,2040,15586
20210902,1229,2035,2040,2035,2040,18970
20210902,1230,2035,2040,2035,2040,61976
20210902,1231,2040,2040,2035,2035,13208
20210902,1232,2040,2040,2035,2035,1858
20210902,1233,2040,2040,2035,2035,42604
20210902,1234,2040,2040,2035,2040,16408
20210902,1235,2040,2040,2035,2035,13476
20210902,1236,2035,2040,2035,2035,10509
20210902,1237,2035,2040,2030,2035,1326313
20210902,1238,2035,2040,2030,2030,676680
20210902,1239,2035,2035,2030,2035,15621
20210902,1240,2030,2035,2030,2030,185175
20210902,1241,2030,2035,2030,2035,293668
20210902,1242,2030,2035,2030,2030,47336
20210902,1243,2030,2035,2030,2035,7750
20210902,1244,2035,2035,2030,2030,29227
20210902,1245,2035,2035,2025,2025,1463181
20210902,1246,2030,2030,2025,2025,700756
20210902,1247,2030,2030,2025,2030,94194
20210902,1248,2025,2030,2025,2025,7911
20210902,1249,2030,2030,2025,2030,11923
20210902,1250,2025,2035,2025,2025,1247904
20210902,1251,2030,2035,2025,2035,125276
20210902,1252,2030,2035,2030,2035,164151
20210902,1253,2030,2035,2030,2030,83718
20210902,1254,2030,2035,2025,2025,436441
20210902,1255,2025,2030,2025,2030,110761
20210902,1256,2030,2030,2025,2025,19100
20210902,1257,2030,2030,2025,2025,2946
20210902,1258,2030,2030,2025,2030,259140
20210902,1259,2030,2030,2025,2025,120585
20210902,1300,2030,2030,2025,2030,124050
20210902,1301,2025,2030,2025,2025,82194
20210902,1302,2030,2030,2025,2025,19052
20210902,1303,2025,2030,2025,2030,47322
20210902,1304,2025,2030,2025,2030,94018
20210902,1305,2025,2030,2025,2030,32177
20210902,1306,2025,2030,2025,2030,42250
20210902,1307,2030,2030,2025,2025,63219
20210902,1308,2025,2030,2020,2020,1455187
20210902,1309,2020,2025,2020,2020,133712
20210902,1310,2025,2025,2020,2025,15963
20210902,1311,2020,2025,2020,2020,349464
20210902,1312,2025,2030,2020,2025,1106715
20210902,1313,2030,2030,2025,2030,16340
20210902,1314,2025,2030,2025,2030,3434
20210902,1315,2025,2030,2025,2030,76552
20210902,1316,2025,2030,2025,2030,78797
20210902,1317,2030,2030,2025,2025,24190
20210902,1318,2025,2030,2025,2030,253741
20210902,1319,2030,2035,2025,2030,720058
20210902,1320,2025,2030,2025,2030,18251
20210902,1321,2025,2030,2025,2030,3659
20210902,1322,2030,2035,2025,2030,72819
20210902,1323,2030,2035,2025,2030,341376
20210902,1324,2030,2035,2025,2035,236708
20210902,1325,2030,2035,2030,2035,16206
20210902,1326,2035,2035,2030,2035,8790
20210902,1327,2035,2035,2030,2030,9121
20210902,1328,2030,2035,2030,2035,12849
20210902,1329,2035,2035,2030,2030,1223
20210902,1330,2035,2035,2030,2035,30527
20210902,1331,2035,2035,2030,2035,16455
20210902,1332,2035,2035,2025,2030,1340698
20210902,1333,2030,2035,2030,2030,3287
20210902,1334,2035,2035,2030,2035,1719
20210902,1335,2035,2035,2030,2035,8595
20210902,1336,2030,2040,2030,2040,1817088
20210902,1337,2040,2040,2035,2035,63594
20210902,1338,2040,2040,2035,2035,15712
20210902,1339,2035,2040,2030,2035,556039
20210902,1340,2035,2040,2035,2040,58570
20210902,1341,2040,2040,2030,2035,296190
20210902,1342,2040,2040,2035,2040,12724
20210902,1343,2040,2040,2035,2035,42393
20210902,1344,2035,2035,2030,2035,560774
20210902,1345,2035,2035,2030,2035,458
20210902,1346,2035,2035,2030,2035,11635
20210902,1347,2030,2035,2030,2030,2035
20210902,1348,2035,2035,2030,2035,8688
20210902,1349,2030,2035,2030,2030,12881
20210902,1350,2030,2035,2030,2035,14805
20210902,1351,2035,2040,2030,2035,1015331
20210902,1352,2035,2035,2030,2035,73956
20210902,1353,2030,2035,2030,2030,4625
20210902,1354,2030,2040,2030,2035,165081
20210902,1355,2035,2035,2030,2030,14232
20210902,1356,2035,2040,2035,2040,241888
20210902,1357,2040,2040,2035,2040,57516
20210902,1358,2040,2040,2035,2040,28941
20210902,1359,2035,2040,2030,2040,247351
20210902,1400,2035,2040,2030,2035,84076
20210902,1401,2035,2040,2030,2035,49906
20210902,1402,2035,2035,2030,2035,63663
20210902,1403,2035,2035,2030,2035,119831
20210902,1404,2035,2035,2030,2030,15831
20210902,1405,2030,2035,2030,2030,21464
20210902,1406,2030,2035,2030,2030,1423
20210902,1407,2035,2035,2030,2035,15537
20210902,1408,2030,2035,2030,2035,59135
20210902,1409,2030,2035,2025,2030,1107809
20210902,1410,2030,2030,2025,2030,67166
20210902,1411,2030,2030,2025,2025,32541
20210902,1412,2030,2035,2025,2030,201683
20210902,1413,2030,2030,2025,2030,234489
20210902,1414,2030,2035,2030,2030,207440
20210902,1415,2035,2035,2030,2035,22969
20210902,1416,2030,2040,2030,2035,1885270
20210902,1417,2040,2040,2035,2040,7271
20210902,1418,2035,2040,2035,2035,33266
20210902,1419,2040,2040,2035,2035,4607
20210902,1420,2035,2040,2035,2035,5576
20210902,1421,2035,2040,2035,2035,170
20210902,1422,2035,2035,2030,2035,286913
20210902,1423,2030,2040,2030,2040,186474
20210902,1424,2035,2035,2030,2035,956389
20210902,1425,2035,2035,2025,2030,1382892
20210902,1426,2025,2035,2025,2030,149705
20210902,1427,2025,2035,2025,2035,159743
20210902,1428,2035,2035,2030,2030,1628
20210902,1429,2035,2035,2030,2030,134
20210902,1430,2030,2035,2025,2030,128703
20210902,1431,2030,2035,2025,2030,490060
20210902,1432,2030,2030,2025,2030,75821
20210902,1433,2025,2030,2025,2030,51106
20210902,1434,2030,2035,2025,2025,112650
20210902,1435,2025,2030,2025,2030,330
20210902,1436,2030,2030,2025,2025,229244
20210902,1437,2030,2030,2025,2025,31976
20210902,1438,2030,2030,2025,2030,241754
20210902,1439,2030,2035,2025,2030,167766
20210902,1440,2025,2035,2025,2025,205028
20210902,1441,2030,2030,2025,2030,80179
20210902,1442,2030,2030,2025,2030,78473
20210902,1443,2025,2035,2025,2035,43229
20210902,1444,2030,2035,2025,2030,214473
20210902,1445,2030,2030,2025,2030,200959
20210902,1446,2030,2035,2025,2030,463668
20210902,1447,2035,2035,2030,2035,13577
20210902,1448,2035,2035,2030,2035,24452
20210902,1449,2035,2035,2030,2030,256221
20210902,1450,2030,2035,2025,2030,326667
20210902,1451,2030,2035,2025,2030,956673
20210902,1452,2030,2035,2025,2030,170068
20210902,1453,2030,2030,2025,2025,142002
20210902,1454,2030,2030,2025,2030,22197
20210902,1455,2025,2030,2025,2030,120942
20210902,1456,2030,2030,2025,2025,7307
20210902,1457,2030,2030,2025,2030,3260
20210902,1458,2025,2030,2025,2025,92047
20210902,1459,2025,2030,2025,2025,39487
20210902,1500,2030,2030,2025,2025,1293977
20210902,1501,2025,2030,2020,2025,109897
20210902,1502,2030,2030,2025,2030,20679
20210902,1503,2025,2030,2020,2030,220633
20210902,1504,2030,2030,2025,2030,107304
20210902,1505,2025,2030,2025,2025,17053
20210902,1506,2025,2030,2025,2030,17188
20210902,1507,2030,2030,2025,2030,20323
20210902,1508,2030,2030,2025,2025,2094
20210902,1509,2025,2030,2025,2030,14686
20210902,1510,2030,2030,2025,2025,59737
20210902,1511,2030,2030,2025,2025,31576
20210902,1512,2030,2030,2025,2025,23503
20210902,1513,2025,2030,2025,2025,20438
20210902,1514,2025,2030,2025,2025,22405
20210902,1515,2030,2035,2025,2035,1733687
20210902,1516,2030,2035,2030,2030,106086
20210902,1517,2030,2035,2025,2025,277829
20210902,1518,2030,2035,2025,2025,716678
20210902,1519,2030,2030,2025,2030,95466
20210902,1520,2030,2030,2025,2030,69574
20210902,1530,2025,2025,2025,2025,1516638
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210902 0901 2000 2010 2000 2005 2450241
3 20210902 0902 2005 2005 1995 1995 3432879
4 20210902 0903 2000 2005 1995 2005 531944
5 20210902 0904 2005 2005 2000 2005 269190
6 20210902 0905 2000 2005 1995 2000 1861479
7 20210902 0906 2000 2005 1995 2005 341217
8 20210902 0907 2005 2005 1995 2000 1068960
9 20210902 0908 1995 2000 1990 1995 2306759
10 20210902 0909 1995 2000 1990 2000 2874975
11 20210902 0910 2000 2000 1995 2000 394002
12 20210902 0911 1995 2000 1995 2000 749309
13 20210902 0912 1995 2005 1995 2005 3450052
14 20210902 0913 2000 2005 1995 2005 797892
15 20210902 0914 2000 2005 1995 1995 404764
16 20210902 0915 2000 2000 1995 2000 192904
17 20210902 0916 1995 2005 1995 2000 1044062
18 20210902 0917 2000 2005 1995 2000 71657
19 20210902 0918 2005 2010 2000 2000 1837801
20 20210902 0919 2005 2005 2000 2005 50007
21 20210902 0920 2005 2005 2000 2000 112618
22 20210902 0921 2005 2010 2000 2005 407825
23 20210902 0922 2005 2010 2000 2005 645791
24 20210902 0923 2005 2005 2000 2000 1359806
25 20210902 0924 2005 2005 1995 2005 312409
26 20210902 0925 2005 2005 2000 2005 48983
27 20210902 0926 2000 2005 2000 2000 43166
28 20210902 0927 2005 2010 2005 2010 833649
29 20210902 0928 2010 2015 2005 2015 3110380
30 20210902 0929 2015 2015 2005 2005 371217
31 20210902 0930 2005 2010 2005 2010 7344
32 20210902 0931 2010 2010 2005 2010 1004090
33 20210902 0932 2010 2010 2000 2005 218696
34 20210902 0933 2005 2005 2000 2000 74388
35 20210902 0934 2000 2005 2000 2000 288192
36 20210902 0935 2005 2005 2000 2000 66911
37 20210902 0936 2000 2005 2000 2005 64637
38 20210902 0937 2000 2010 2000 2010 683150
39 20210902 0938 2010 2010 2005 2010 20586
40 20210902 0939 2005 2010 2005 2010 6293
41 20210902 0940 2010 2010 2005 2005 9035
42 20210902 0941 2010 2010 2005 2010 21504
43 20210902 0942 2010 2015 2005 2015 1102149
44 20210902 0943 2010 2015 2005 2010 727136
45 20210902 0944 2010 2015 2005 2015 411590
46 20210902 0945 2015 2015 2010 2015 39441
47 20210902 0946 2015 2015 2010 2015 35400
48 20210902 0947 2015 2015 2010 2010 110278
49 20210902 0948 2015 2015 2005 2010 798015
50 20210902 0949 2015 2015 2005 2015 361878
51 20210902 0950 2015 2015 2010 2010 57632
52 20210902 0951 2015 2015 2010 2010 87296
53 20210902 0952 2015 2015 2010 2015 21879
54 20210902 0953 2010 2015 2010 2015 27832
55 20210902 0954 2015 2020 2010 2015 3328560
56 20210902 0955 2015 2020 2010 2010 1325047
57 20210902 0956 2015 2015 2010 2015 57359
58 20210902 0957 2015 2020 2010 2010 729397
59 20210902 0958 2015 2020 2010 2015 496119
60 20210902 0959 2015 2020 2010 2015 477427
61 20210902 1000 2015 2020 2010 2015 78450
62 20210902 1001 2015 2020 2015 2020 157765
63 20210902 1002 2015 2025 2015 2015 3447501
64 20210902 1003 2020 2025 2015 2020 315628
65 20210902 1004 2020 2025 2020 2025 222163
66 20210902 1005 2025 2025 2015 2025 968613
67 20210902 1006 2020 2025 2015 2015 445001
68 20210902 1007 2020 2025 2015 2020 303096
69 20210902 1008 2020 2025 2015 2020 457117
70 20210902 1009 2020 2020 2015 2015 70604
71 20210902 1010 2020 2020 2015 2015 44656
72 20210902 1011 2020 2020 2015 2020 42227
73 20210902 1012 2020 2025 2015 2025 1044660
74 20210902 1013 2020 2025 2015 2020 247986
75 20210902 1014 2020 2020 2015 2020 62798
76 20210902 1015 2020 2025 2015 2020 1364143
77 20210902 1016 2015 2025 2015 2020 68785
78 20210902 1017 2015 2020 2015 2020 11337
79 20210902 1018 2020 2020 2015 2020 150523
80 20210902 1019 2020 2020 2015 2020 94686
81 20210902 1020 2020 2025 2015 2020 799028
82 20210902 1021 2020 2025 2015 2025 351804
83 20210902 1022 2020 2025 2020 2020 46533
84 20210902 1023 2020 2025 2015 2015 743561
85 20210902 1024 2015 2020 2015 2020 42570
86 20210902 1025 2020 2020 2015 2015 27733
87 20210902 1026 2015 2020 2015 2015 2285
88 20210902 1027 2015 2020 2015 2020 6435
89 20210902 1028 2015 2020 2015 2015 14990
90 20210902 1029 2020 2020 2015 2020 27090
91 20210902 1030 2015 2020 2015 2015 12291
92 20210902 1031 2015 2020 2015 2020 87289
93 20210902 1032 2020 2025 2015 2015 700443
94 20210902 1033 2020 2020 2015 2020 54218
95 20210902 1034 2015 2020 2015 2020 42357
96 20210902 1035 2020 2020 2015 2015 51374
97 20210902 1036 2015 2020 2010 2015 3158474
98 20210902 1037 2015 2015 2010 2015 87911
99 20210902 1038 2015 2020 2010 2015 795733
100 20210902 1039 2015 2020 2015 2020 11933
101 20210902 1040 2015 2020 2010 2015 580610
102 20210902 1041 2015 2020 2015 2020 86072
103 20210902 1042 2020 2020 2010 2015 325563
104 20210902 1043 2010 2020 2010 2020 107604
105 20210902 1044 2020 2020 2015 2015 1917
106 20210902 1045 2015 2020 2015 2015 9955
107 20210902 1046 2020 2020 2015 2015 32429
108 20210902 1047 2015 2020 2015 2015 24478
109 20210902 1048 2015 2020 2015 2020 16460
110 20210902 1049 2015 2020 2015 2020 1713535
111 20210902 1050 2020 2025 2015 2025 201537
112 20210902 1051 2020 2025 2020 2025 72897
113 20210902 1052 2020 2025 2015 2020 439173
114 20210902 1053 2020 2025 2015 2020 157966
115 20210902 1054 2020 2025 2020 2025 129028
116 20210902 1055 2025 2030 2020 2025 2534417
117 20210902 1056 2025 2030 2020 2030 1938182
118 20210902 1057 2025 2030 2020 2030 603721
119 20210902 1058 2025 2030 2020 2025 106788
120 20210902 1059 2020 2025 2020 2020 54866
121 20210902 1100 2025 2030 2020 2020 541892
122 20210902 1101 2025 2030 2020 2020 654564
123 20210902 1102 2025 2025 2020 2025 41350
124 20210902 1103 2025 2030 2020 2020 212139
125 20210902 1104 2020 2030 2020 2025 107854
126 20210902 1105 2030 2030 2020 2025 35404
127 20210902 1106 2025 2025 2020 2020 73226
128 20210902 1107 2025 2025 2020 2025 21578
129 20210902 1108 2020 2025 2020 2020 996142
130 20210902 1109 2020 2025 2020 2020 179850
131 20210902 1110 2025 2025 2020 2025 2677
132 20210902 1111 2025 2025 2020 2020 1228
133 20210902 1112 2020 2025 2020 2020 3418
134 20210902 1113 2020 2025 2015 2020 298133
135 20210902 1114 2020 2025 2020 2020 1530
136 20210902 1115 2025 2025 2020 2020 232240
137 20210902 1116 2020 2025 2015 2020 9707
138 20210902 1117 2015 2020 2015 2020 9553
139 20210902 1118 2015 2025 2015 2020 279772
140 20210902 1119 2020 2020 2015 2020 45677
141 20210902 1120 2015 2025 2015 2025 14716
142 20210902 1121 2020 2025 2020 2020 37289
143 20210902 1122 2020 2025 2020 2025 23656
144 20210902 1123 2020 2025 2015 2025 118751
145 20210902 1124 2020 2025 2020 2025 7537
146 20210902 1125 2020 2025 2020 2025 25345
147 20210902 1126 2025 2025 2020 2025 16512
148 20210902 1127 2020 2025 2020 2020 3830
149 20210902 1128 2025 2025 2020 2020 2173
150 20210902 1129 2020 2025 2020 2020 530976
151 20210902 1130 2025 2025 2020 2025 5451
152 20210902 1131 2025 2025 2020 2025 51162
153 20210902 1132 2020 2025 2020 2025 15575
154 20210902 1133 2025 2025 2020 2020 22154
155 20210902 1134 2025 2025 2020 2020 23291
156 20210902 1135 2025 2025 2020 2020 14945
157 20210902 1136 2020 2025 2020 2020 10271
158 20210902 1137 2025 2025 2020 2020 17648
159 20210902 1138 2025 2025 2020 2025 2619
160 20210902 1139 2020 2025 2020 2020 4622
161 20210902 1140 2025 2025 2020 2025 1437771
162 20210902 1141 2025 2030 2020 2025 1219111
163 20210902 1142 2030 2030 2025 2030 71128
164 20210902 1143 2030 2035 2025 2030 4042872
165 20210902 1144 2030 2035 2025 2030 359553
166 20210902 1145 2030 2030 2025 2030 548610
167 20210902 1146 2025 2035 2025 2025 464869
168 20210902 1147 2030 2035 2025 2030 204768
169 20210902 1148 2035 2035 2025 2030 390579
170 20210902 1149 2035 2035 2030 2035 21614
171 20210902 1150 2035 2035 2030 2035 31330
172 20210902 1151 2030 2035 2030 2035 93176
173 20210902 1152 2030 2035 2030 2035 22537
174 20210902 1153 2030 2035 2030 2030 112846
175 20210902 1154 2035 2040 2030 2035 3944494
176 20210902 1155 2035 2040 2030 2035 2182015
177 20210902 1156 2035 2040 2030 2040 1271675
178 20210902 1157 2040 2040 2035 2040 8609
179 20210902 1158 2035 2040 2030 2030 464368
180 20210902 1159 2035 2040 2030 2035 776206
181 20210902 1200 2035 2040 2030 2035 449776
182 20210902 1201 2030 2040 2030 2040 177311
183 20210902 1202 2035 2040 2035 2040 29518
184 20210902 1203 2035 2040 2030 2035 345029
185 20210902 1204 2035 2040 2035 2035 13150
186 20210902 1205 2035 2040 2035 2035 154663
187 20210902 1206 2035 2040 2035 2040 263896
188 20210902 1207 2040 2045 2035 2040 3438673
189 20210902 1208 2040 2045 2035 2040 618944
190 20210902 1209 2035 2040 2035 2040 79439
191 20210902 1210 2040 2040 2035 2040 28871
192 20210902 1211 2035 2040 2035 2040 115334
193 20210902 1212 2040 2040 2035 2040 18438
194 20210902 1213 2040 2040 2035 2040 61896
195 20210902 1214 2040 2045 2040 2040 940788
196 20210902 1215 2040 2045 2040 2040 51590
197 20210902 1216 2040 2045 2035 2040 1409601
198 20210902 1217 2040 2045 2035 2040 156916
199 20210902 1218 2035 2045 2035 2045 410127
200 20210902 1219 2040 2045 2035 2040 336835
201 20210902 1220 2040 2045 2040 2040 34645
202 20210902 1221 2040 2045 2040 2040 34927
203 20210902 1222 2045 2045 2040 2045 169908
204 20210902 1223 2040 2045 2035 2035 351239
205 20210902 1224 2040 2045 2035 2040 718334
206 20210902 1225 2040 2045 2035 2040 234521
207 20210902 1226 2035 2040 2035 2040 33747
208 20210902 1227 2040 2040 2035 2035 787252
209 20210902 1228 2040 2040 2035 2040 15586
210 20210902 1229 2035 2040 2035 2040 18970
211 20210902 1230 2035 2040 2035 2040 61976
212 20210902 1231 2040 2040 2035 2035 13208
213 20210902 1232 2040 2040 2035 2035 1858
214 20210902 1233 2040 2040 2035 2035 42604
215 20210902 1234 2040 2040 2035 2040 16408
216 20210902 1235 2040 2040 2035 2035 13476
217 20210902 1236 2035 2040 2035 2035 10509
218 20210902 1237 2035 2040 2030 2035 1326313
219 20210902 1238 2035 2040 2030 2030 676680
220 20210902 1239 2035 2035 2030 2035 15621
221 20210902 1240 2030 2035 2030 2030 185175
222 20210902 1241 2030 2035 2030 2035 293668
223 20210902 1242 2030 2035 2030 2030 47336
224 20210902 1243 2030 2035 2030 2035 7750
225 20210902 1244 2035 2035 2030 2030 29227
226 20210902 1245 2035 2035 2025 2025 1463181
227 20210902 1246 2030 2030 2025 2025 700756
228 20210902 1247 2030 2030 2025 2030 94194
229 20210902 1248 2025 2030 2025 2025 7911
230 20210902 1249 2030 2030 2025 2030 11923
231 20210902 1250 2025 2035 2025 2025 1247904
232 20210902 1251 2030 2035 2025 2035 125276
233 20210902 1252 2030 2035 2030 2035 164151
234 20210902 1253 2030 2035 2030 2030 83718
235 20210902 1254 2030 2035 2025 2025 436441
236 20210902 1255 2025 2030 2025 2030 110761
237 20210902 1256 2030 2030 2025 2025 19100
238 20210902 1257 2030 2030 2025 2025 2946
239 20210902 1258 2030 2030 2025 2030 259140
240 20210902 1259 2030 2030 2025 2025 120585
241 20210902 1300 2030 2030 2025 2030 124050
242 20210902 1301 2025 2030 2025 2025 82194
243 20210902 1302 2030 2030 2025 2025 19052
244 20210902 1303 2025 2030 2025 2030 47322
245 20210902 1304 2025 2030 2025 2030 94018
246 20210902 1305 2025 2030 2025 2030 32177
247 20210902 1306 2025 2030 2025 2030 42250
248 20210902 1307 2030 2030 2025 2025 63219
249 20210902 1308 2025 2030 2020 2020 1455187
250 20210902 1309 2020 2025 2020 2020 133712
251 20210902 1310 2025 2025 2020 2025 15963
252 20210902 1311 2020 2025 2020 2020 349464
253 20210902 1312 2025 2030 2020 2025 1106715
254 20210902 1313 2030 2030 2025 2030 16340
255 20210902 1314 2025 2030 2025 2030 3434
256 20210902 1315 2025 2030 2025 2030 76552
257 20210902 1316 2025 2030 2025 2030 78797
258 20210902 1317 2030 2030 2025 2025 24190
259 20210902 1318 2025 2030 2025 2030 253741
260 20210902 1319 2030 2035 2025 2030 720058
261 20210902 1320 2025 2030 2025 2030 18251
262 20210902 1321 2025 2030 2025 2030 3659
263 20210902 1322 2030 2035 2025 2030 72819
264 20210902 1323 2030 2035 2025 2030 341376
265 20210902 1324 2030 2035 2025 2035 236708
266 20210902 1325 2030 2035 2030 2035 16206
267 20210902 1326 2035 2035 2030 2035 8790
268 20210902 1327 2035 2035 2030 2030 9121
269 20210902 1328 2030 2035 2030 2035 12849
270 20210902 1329 2035 2035 2030 2030 1223
271 20210902 1330 2035 2035 2030 2035 30527
272 20210902 1331 2035 2035 2030 2035 16455
273 20210902 1332 2035 2035 2025 2030 1340698
274 20210902 1333 2030 2035 2030 2030 3287
275 20210902 1334 2035 2035 2030 2035 1719
276 20210902 1335 2035 2035 2030 2035 8595
277 20210902 1336 2030 2040 2030 2040 1817088
278 20210902 1337 2040 2040 2035 2035 63594
279 20210902 1338 2040 2040 2035 2035 15712
280 20210902 1339 2035 2040 2030 2035 556039
281 20210902 1340 2035 2040 2035 2040 58570
282 20210902 1341 2040 2040 2030 2035 296190
283 20210902 1342 2040 2040 2035 2040 12724
284 20210902 1343 2040 2040 2035 2035 42393
285 20210902 1344 2035 2035 2030 2035 560774
286 20210902 1345 2035 2035 2030 2035 458
287 20210902 1346 2035 2035 2030 2035 11635
288 20210902 1347 2030 2035 2030 2030 2035
289 20210902 1348 2035 2035 2030 2035 8688
290 20210902 1349 2030 2035 2030 2030 12881
291 20210902 1350 2030 2035 2030 2035 14805
292 20210902 1351 2035 2040 2030 2035 1015331
293 20210902 1352 2035 2035 2030 2035 73956
294 20210902 1353 2030 2035 2030 2030 4625
295 20210902 1354 2030 2040 2030 2035 165081
296 20210902 1355 2035 2035 2030 2030 14232
297 20210902 1356 2035 2040 2035 2040 241888
298 20210902 1357 2040 2040 2035 2040 57516
299 20210902 1358 2040 2040 2035 2040 28941
300 20210902 1359 2035 2040 2030 2040 247351
301 20210902 1400 2035 2040 2030 2035 84076
302 20210902 1401 2035 2040 2030 2035 49906
303 20210902 1402 2035 2035 2030 2035 63663
304 20210902 1403 2035 2035 2030 2035 119831
305 20210902 1404 2035 2035 2030 2030 15831
306 20210902 1405 2030 2035 2030 2030 21464
307 20210902 1406 2030 2035 2030 2030 1423
308 20210902 1407 2035 2035 2030 2035 15537
309 20210902 1408 2030 2035 2030 2035 59135
310 20210902 1409 2030 2035 2025 2030 1107809
311 20210902 1410 2030 2030 2025 2030 67166
312 20210902 1411 2030 2030 2025 2025 32541
313 20210902 1412 2030 2035 2025 2030 201683
314 20210902 1413 2030 2030 2025 2030 234489
315 20210902 1414 2030 2035 2030 2030 207440
316 20210902 1415 2035 2035 2030 2035 22969
317 20210902 1416 2030 2040 2030 2035 1885270
318 20210902 1417 2040 2040 2035 2040 7271
319 20210902 1418 2035 2040 2035 2035 33266
320 20210902 1419 2040 2040 2035 2035 4607
321 20210902 1420 2035 2040 2035 2035 5576
322 20210902 1421 2035 2040 2035 2035 170
323 20210902 1422 2035 2035 2030 2035 286913
324 20210902 1423 2030 2040 2030 2040 186474
325 20210902 1424 2035 2035 2030 2035 956389
326 20210902 1425 2035 2035 2025 2030 1382892
327 20210902 1426 2025 2035 2025 2030 149705
328 20210902 1427 2025 2035 2025 2035 159743
329 20210902 1428 2035 2035 2030 2030 1628
330 20210902 1429 2035 2035 2030 2030 134
331 20210902 1430 2030 2035 2025 2030 128703
332 20210902 1431 2030 2035 2025 2030 490060
333 20210902 1432 2030 2030 2025 2030 75821
334 20210902 1433 2025 2030 2025 2030 51106
335 20210902 1434 2030 2035 2025 2025 112650
336 20210902 1435 2025 2030 2025 2030 330
337 20210902 1436 2030 2030 2025 2025 229244
338 20210902 1437 2030 2030 2025 2025 31976
339 20210902 1438 2030 2030 2025 2030 241754
340 20210902 1439 2030 2035 2025 2030 167766
341 20210902 1440 2025 2035 2025 2025 205028
342 20210902 1441 2030 2030 2025 2030 80179
343 20210902 1442 2030 2030 2025 2030 78473
344 20210902 1443 2025 2035 2025 2035 43229
345 20210902 1444 2030 2035 2025 2030 214473
346 20210902 1445 2030 2030 2025 2030 200959
347 20210902 1446 2030 2035 2025 2030 463668
348 20210902 1447 2035 2035 2030 2035 13577
349 20210902 1448 2035 2035 2030 2035 24452
350 20210902 1449 2035 2035 2030 2030 256221
351 20210902 1450 2030 2035 2025 2030 326667
352 20210902 1451 2030 2035 2025 2030 956673
353 20210902 1452 2030 2035 2025 2030 170068
354 20210902 1453 2030 2030 2025 2025 142002
355 20210902 1454 2030 2030 2025 2030 22197
356 20210902 1455 2025 2030 2025 2030 120942
357 20210902 1456 2030 2030 2025 2025 7307
358 20210902 1457 2030 2030 2025 2030 3260
359 20210902 1458 2025 2030 2025 2025 92047
360 20210902 1459 2025 2030 2025 2025 39487
361 20210902 1500 2030 2030 2025 2025 1293977
362 20210902 1501 2025 2030 2020 2025 109897
363 20210902 1502 2030 2030 2025 2030 20679
364 20210902 1503 2025 2030 2020 2030 220633
365 20210902 1504 2030 2030 2025 2030 107304
366 20210902 1505 2025 2030 2025 2025 17053
367 20210902 1506 2025 2030 2025 2030 17188
368 20210902 1507 2030 2030 2025 2030 20323
369 20210902 1508 2030 2030 2025 2025 2094
370 20210902 1509 2025 2030 2025 2030 14686
371 20210902 1510 2030 2030 2025 2025 59737
372 20210902 1511 2030 2030 2025 2025 31576
373 20210902 1512 2030 2030 2025 2025 23503
374 20210902 1513 2025 2030 2025 2025 20438
375 20210902 1514 2025 2030 2025 2025 22405
376 20210902 1515 2030 2035 2025 2035 1733687
377 20210902 1516 2030 2035 2030 2030 106086
378 20210902 1517 2030 2035 2025 2025 277829
379 20210902 1518 2030 2035 2025 2025 716678
380 20210902 1519 2030 2030 2025 2030 95466
381 20210902 1520 2030 2030 2025 2030 69574
382 20210902 1530 2025 2025 2025 2025 1516638

382
hts/data/252670_20210903.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210903,0901,2020,2025,2010,2025,6912658
20210903,0902,2020,2030,2015,2030,3756232
20210903,0903,2030,2030,2025,2030,122039
20210903,0904,2025,2030,2020,2025,1833477
20210903,0905,2020,2030,2020,2025,1134682
20210903,0906,2020,2025,2020,2020,231425
20210903,0907,2020,2025,2015,2020,474428
20210903,0908,2015,2025,2015,2020,1239767
20210903,0909,2020,2025,2015,2020,553878
20210903,0910,2020,2025,2010,2015,1996075
20210903,0911,2015,2015,2010,2015,311176
20210903,0912,2015,2015,2010,2010,698857
20210903,0913,2010,2015,2005,2010,1752024
20210903,0914,2010,2010,2005,2005,936905
20210903,0915,2005,2010,2005,2005,294457
20210903,0916,2010,2015,2005,2015,3330233
20210903,0917,2015,2015,2005,2010,845517
20210903,0918,2010,2015,2005,2010,480657
20210903,0919,2005,2010,2005,2010,184848
20210903,0920,2005,2010,2005,2010,303000
20210903,0921,2010,2010,2005,2010,30311
20210903,0922,2010,2010,2005,2010,241257
20210903,0923,2010,2010,2005,2010,218079
20210903,0924,2010,2015,2005,2010,1300649
20210903,0925,2010,2010,2005,2010,367188
20210903,0926,2010,2010,2005,2010,233178
20210903,0927,2010,2010,2005,2010,53854
20210903,0928,2005,2010,2005,2005,28764
20210903,0929,2010,2010,2005,2010,49075
20210903,0930,2005,2010,2005,2010,19804
20210903,0931,2005,2015,2005,2010,724333
20210903,0932,2015,2015,2010,2010,37932
20210903,0933,2015,2015,2010,2015,59694
20210903,0934,2015,2015,2005,2010,1133310
20210903,0935,2005,2010,2005,2005,96630
20210903,0936,2010,2010,2005,2005,52528
20210903,0937,2005,2010,2005,2010,467868
20210903,0938,2010,2015,2005,2010,241866
20210903,0939,2010,2010,2005,2005,155362
20210903,0940,2010,2010,2005,2010,149763
20210903,0941,2010,2015,2005,2010,706895
20210903,0942,2010,2010,2000,2005,4818294
20210903,0943,2000,2010,2000,2005,2542138
20210903,0944,2000,2005,2000,2005,79522
20210903,0945,2000,2005,2000,2005,62568
20210903,0946,2000,2005,2000,2000,152940
20210903,0947,2000,2005,1995,2000,8224341
20210903,0948,2000,2000,1995,2000,117153
20210903,0949,1995,2000,1995,1995,170332
20210903,0950,1995,2000,1995,2000,249496
20210903,0951,2000,2000,1995,2000,121036
20210903,0952,2000,2000,1995,2000,98588
20210903,0953,2000,2000,1995,2000,381798
20210903,0954,2000,2000,1995,2000,662550
20210903,0955,2000,2005,1995,2000,1794260
20210903,0956,2000,2005,1995,2005,271595
20210903,0957,2005,2005,2000,2005,13766
20210903,0958,2005,2005,2000,2005,65552
20210903,0959,2005,2005,2000,2000,35298
20210903,1000,2005,2005,2000,2000,78304
20210903,1001,2005,2005,2000,2005,13332
20210903,1002,2005,2010,2000,2005,1575342
20210903,1003,2010,2010,2005,2005,78016
20210903,1004,2005,2010,2000,2005,559637
20210903,1005,2005,2010,2005,2005,30861
20210903,1006,2005,2015,2005,2015,2762775
20210903,1007,2015,2015,2005,2010,196421
20210903,1008,2010,2015,2010,2010,114181
20210903,1009,2015,2015,2010,2015,48484
20210903,1010,2015,2015,2010,2010,56744
20210903,1011,2015,2015,2010,2010,86700
20210903,1012,2010,2015,2010,2015,19608
20210903,1013,2010,2015,2005,2010,475743
20210903,1014,2005,2010,2005,2005,79917
20210903,1015,2010,2015,2005,2010,578692
20210903,1016,2010,2015,2010,2010,18363
20210903,1017,2015,2015,2010,2015,103605
20210903,1018,2015,2015,2010,2010,79547
20210903,1019,2015,2015,2010,2010,23434
20210903,1020,2010,2015,2010,2010,19344
20210903,1021,2015,2015,2010,2015,14927
20210903,1022,2015,2015,2010,2015,273847
20210903,1023,2015,2015,2010,2010,223822
20210903,1024,2015,2015,2010,2010,23607
20210903,1025,2010,2015,2010,2010,8655
20210903,1026,2015,2015,2010,2010,841881
20210903,1027,2010,2015,2005,2010,221743
20210903,1028,2010,2015,2005,2010,178827
20210903,1029,2010,2010,2005,2005,12214
20210903,1030,2005,2010,2000,2005,2260950
20210903,1031,2010,2010,2005,2010,79210
20210903,1032,2005,2010,2005,2010,15890
20210903,1033,2010,2015,2005,2010,1093709
20210903,1034,2010,2015,2010,2015,141467
20210903,1035,2015,2015,2005,2010,124459
20210903,1036,2010,2015,2005,2010,198453
20210903,1037,2015,2015,2010,2015,12098
20210903,1038,2015,2015,2010,2015,41833
20210903,1039,2010,2020,2010,2015,2575392
20210903,1040,2020,2020,2010,2015,325472
20210903,1041,2015,2020,2015,2020,55079
20210903,1042,2020,2020,2015,2020,162033
20210903,1043,2020,2020,2015,2020,18963
20210903,1044,2020,2020,2015,2020,8744
20210903,1045,2020,2020,2015,2020,71272
20210903,1046,2020,2020,2010,2015,704142
20210903,1047,2015,2020,2010,2010,238361
20210903,1048,2015,2020,2010,2015,70454
20210903,1049,2020,2020,2010,2015,442989
20210903,1050,2010,2020,2010,2015,177827
20210903,1051,2015,2020,2010,2015,24434
20210903,1052,2020,2020,2010,2020,26546
20210903,1053,2015,2020,2015,2015,23213
20210903,1054,2015,2020,2010,2010,281505
20210903,1055,2010,2015,2010,2010,12133
20210903,1056,2015,2020,2010,2015,342750
20210903,1057,2015,2020,2010,2015,96616
20210903,1058,2010,2020,2010,2010,17885
20210903,1059,2010,2015,2010,2010,33704
20210903,1100,2010,2020,2010,2020,57110
20210903,1101,2015,2020,2010,2020,70274
20210903,1102,2015,2020,2010,2020,112287
20210903,1103,2020,2020,2010,2020,44541
20210903,1104,2020,2020,2010,2020,48668
20210903,1105,2015,2020,2010,2015,76389
20210903,1106,2010,2015,2005,2010,1374501
20210903,1107,2010,2015,2005,2010,67509
20210903,1108,2010,2015,2010,2010,116549
20210903,1109,2015,2015,2005,2010,129394
20210903,1110,2005,2010,2005,2005,55106
20210903,1111,2010,2010,2005,2005,16325
20210903,1112,2005,2010,2005,2010,40094
20210903,1113,2005,2010,2005,2005,6328
20210903,1114,2010,2010,2005,2010,21276
20210903,1115,2010,2010,2005,2005,106993
20210903,1116,2010,2015,2005,2015,390917
20210903,1117,2010,2015,2005,2005,166593
20210903,1118,2010,2010,2005,2010,59567
20210903,1119,2005,2010,2005,2005,30010
20210903,1120,2010,2010,2005,2010,37686
20210903,1121,2005,2010,2005,2010,7943
20210903,1122,2010,2015,2005,2010,296050
20210903,1123,2010,2015,2005,2015,75799
20210903,1124,2010,2010,2005,2005,55717
20210903,1125,2005,2010,2005,2010,19804
20210903,1126,2005,2015,2005,2010,85136
20210903,1127,2010,2015,2005,2010,75853
20210903,1128,2010,2015,2010,2015,130010
20210903,1129,2010,2015,2010,2015,2143
20210903,1130,2015,2015,2010,2010,86179
20210903,1131,2015,2015,2010,2015,1037
20210903,1132,2010,2015,2010,2010,5413
20210903,1133,2015,2015,2010,2015,9295
20210903,1134,2015,2015,2010,2015,4186
20210903,1135,2015,2015,2005,2005,19615
20210903,1136,2005,2015,2005,2015,201251
20210903,1137,2010,2015,2010,2015,20024
20210903,1138,2010,2015,2005,2005,264284
20210903,1139,2010,2010,2005,2005,99
20210903,1140,2005,2010,2005,2005,110930
20210903,1141,2005,2015,2005,2010,185058
20210903,1142,2010,2015,2005,2005,21121
20210903,1143,2005,2010,2005,2010,2234
20210903,1144,2005,2010,2005,2010,1519
20210903,1145,2010,2010,2005,2010,130
20210903,1146,2005,2010,2005,2010,6135
20210903,1147,2010,2010,2005,2005,91426
20210903,1148,2010,2010,2000,2005,1804831
20210903,1149,2005,2010,2000,2010,223523
20210903,1150,2010,2010,2005,2005,15708
20210903,1151,2010,2010,2005,2010,5691
20210903,1152,2005,2010,2000,2005,342642
20210903,1153,2000,2005,2000,2000,35808
20210903,1154,2000,2005,2000,2005,13807
20210903,1155,2005,2005,2000,2005,8864
20210903,1156,2005,2005,2000,2005,252254
20210903,1157,2005,2005,2000,2000,12827
20210903,1158,2000,2005,2000,2000,57100
20210903,1159,2000,2005,2000,2000,404630
20210903,1200,2000,2005,1995,1995,5470247
20210903,1201,1995,2005,1995,2005,778912
20210903,1202,2005,2005,1995,2000,653448
20210903,1203,2000,2005,1995,2005,216285
20210903,1204,2005,2005,2000,2005,42683
20210903,1205,2005,2005,2000,2000,25355
20210903,1206,2000,2005,2000,2000,5756
20210903,1207,2005,2005,2000,2005,21441
20210903,1208,2005,2005,2000,2000,33296
20210903,1209,2005,2005,2000,2000,73979
20210903,1210,2005,2005,2000,2005,181980
20210903,1211,2005,2005,2000,2005,1254625
20210903,1212,2005,2010,2000,2005,150950
20210903,1213,2005,2010,2000,2005,407486
20210903,1214,2005,2010,2005,2005,280975
20210903,1215,2005,2010,2005,2005,165290
20210903,1216,2010,2010,2005,2005,53180
20210903,1217,2005,2010,2005,2010,39077
20210903,1218,2010,2010,2005,2010,15955
20210903,1219,2010,2010,2005,2010,1564
20210903,1220,2010,2010,2005,2010,25406
20210903,1221,2010,2010,2005,2005,27873
20210903,1222,2010,2010,2005,2010,50784
20210903,1223,2010,2010,2005,2010,55
20210903,1224,2005,2010,2005,2005,714061
20210903,1225,2010,2010,2005,2005,59682
20210903,1226,2010,2010,2005,2005,25172
20210903,1227,2010,2010,2000,2005,268988
20210903,1228,2005,2010,2005,2010,119551
20210903,1229,2005,2010,2005,2010,96
20210903,1230,2005,2010,2000,2000,80428
20210903,1231,2000,2010,2000,2010,209609
20210903,1232,2010,2010,2005,2005,80639
20210903,1233,2005,2010,2005,2005,18983
20210903,1234,2005,2010,2005,2005,17826
20210903,1235,2005,2010,2005,2010,5974
20210903,1236,2010,2010,2005,2005,5598
20210903,1237,2010,2010,2005,2005,5054
20210903,1238,2010,2010,2005,2010,194
20210903,1239,2010,2015,2005,2010,2001243
20210903,1240,2010,2015,2005,2005,36289
20210903,1241,2010,2010,2005,2010,11795
20210903,1242,2005,2010,2005,2005,1036
20210903,1243,2010,2010,2005,2005,283
20210903,1244,2010,2010,2005,2005,26507
20210903,1245,2005,2010,2005,2010,976
20210903,1246,2010,2010,2005,2010,11209
20210903,1247,2010,2010,2005,2005,753
20210903,1248,2005,2010,2005,2010,2351
20210903,1249,2010,2010,2005,2005,31371
20210903,1250,2005,2010,2005,2010,17221
20210903,1251,2010,2010,2005,2010,13378
20210903,1252,2005,2010,2005,2005,5017
20210903,1253,2010,2010,2005,2010,7143
20210903,1254,2005,2010,2005,2010,18118
20210903,1255,2010,2010,2005,2005,15603
20210903,1256,2010,2010,2005,2010,2235
20210903,1257,2010,2010,2005,2005,6508
20210903,1258,2010,2010,2005,2010,13871
20210903,1259,2005,2010,2005,2010,3325
20210903,1300,2010,2010,2005,2005,21416
20210903,1301,2010,2010,2005,2010,62285
20210903,1302,2010,2010,2005,2005,2195
20210903,1303,2010,2010,2005,2010,132
20210903,1304,2010,2010,2005,2010,5101
20210903,1305,2005,2010,2005,2010,53506
20210903,1306,2010,2010,2000,2005,1166587
20210903,1307,2005,2010,2000,2005,142111
20210903,1308,2005,2005,2000,2005,12469
20210903,1309,2005,2010,2005,2010,73151
20210903,1310,2010,2010,2005,2005,2497
20210903,1311,2010,2010,2000,2000,73424
20210903,1312,2000,2005,2000,2000,166477
20210903,1313,2000,2005,2000,2005,21669
20210903,1314,2005,2005,2000,2005,64922
20210903,1315,2005,2005,2000,2000,84873
20210903,1316,2005,2005,2000,2005,73965
20210903,1317,2005,2005,2000,2005,18010
20210903,1318,2000,2005,2000,2005,13459
20210903,1319,2000,2010,2000,2005,333446
20210903,1320,2005,2005,2000,2005,172108
20210903,1321,2005,2005,2000,2000,2126
20210903,1322,2000,2005,2000,2005,8020
20210903,1323,2000,2005,2000,2005,8449
20210903,1324,2000,2005,2000,2005,734
20210903,1325,2005,2005,2000,2000,132980
20210903,1326,2000,2005,1995,2000,3101783
20210903,1327,2000,2005,1995,2005,426505
20210903,1328,2005,2005,2000,2005,70435
20210903,1329,2005,2005,2000,2005,15043
20210903,1330,2005,2005,2000,2000,2061
20210903,1331,2005,2005,2000,2005,1224
20210903,1332,2005,2005,2000,2005,16564
20210903,1333,2000,2005,2000,2000,5758
20210903,1334,2000,2005,2000,2005,57729
20210903,1335,2005,2005,2000,2000,260129
20210903,1336,2000,2005,2000,2005,14884
20210903,1337,2000,2005,2000,2005,683845
20210903,1338,2005,2005,2000,2000,4061
20210903,1339,2000,2005,2000,2005,12918
20210903,1340,2000,2005,2000,2005,749
20210903,1341,2005,2005,2000,2000,7079
20210903,1342,2000,2005,2000,2005,240174
20210903,1343,2005,2005,2000,2005,5566
20210903,1344,2005,2005,2000,2005,85847
20210903,1345,2005,2005,2000,2005,22893
20210903,1346,2005,2005,2000,2000,8154
20210903,1347,2005,2010,2000,2005,799256
20210903,1348,2010,2010,2005,2005,1191
20210903,1349,2005,2010,2000,2000,107995
20210903,1350,2005,2005,2000,2000,5764
20210903,1351,2000,2005,2000,2005,40280
20210903,1352,2000,2005,2000,2005,5528
20210903,1353,2000,2005,2000,2005,13682
20210903,1354,2005,2005,2000,2005,5411
20210903,1355,2000,2005,2000,2000,5885
20210903,1356,2005,2005,2000,2005,20769
20210903,1357,2005,2005,2000,2000,11940
20210903,1358,2000,2005,2000,2005,569
20210903,1359,2005,2005,2000,2005,27197
20210903,1400,2005,2005,2000,2000,8241
20210903,1401,2000,2005,2000,2000,5392
20210903,1402,2005,2005,2000,2000,140284
20210903,1403,2005,2005,2000,2000,1434
20210903,1404,2000,2005,2000,2000,71179
20210903,1405,2005,2005,2000,2005,3165
20210903,1406,2005,2005,2000,2000,6271
20210903,1407,2005,2010,2000,2010,484342
20210903,1408,2010,2010,2000,2000,350886
20210903,1409,2005,2010,2005,2010,104037
20210903,1410,2005,2005,2000,2005,137899
20210903,1411,2005,2010,2000,2010,128776
20210903,1412,2010,2010,2005,2010,6456
20210903,1413,2010,2010,2005,2010,32524
20210903,1414,2010,2010,2005,2010,64183
20210903,1415,2010,2010,2000,2005,215521
20210903,1416,2010,2010,2005,2005,19997
20210903,1417,2005,2010,2005,2005,87744
20210903,1418,2005,2005,2000,2005,64947
20210903,1419,2005,2010,2000,2000,252387
20210903,1420,2005,2005,2000,2000,3013
20210903,1421,2005,2005,2000,2000,2716
20210903,1422,2000,2010,2000,2010,209179
20210903,1423,2010,2010,2000,2005,277727
20210903,1424,2005,2010,2000,2010,30169
20210903,1425,2010,2010,2000,2005,174068
20210903,1426,2005,2010,2000,2005,48743
20210903,1427,2000,2010,2000,2000,130303
20210903,1428,2005,2005,2000,2005,45852
20210903,1429,2005,2005,2000,2005,563744
20210903,1430,2010,2010,2000,2000,19502
20210903,1431,2005,2010,2005,2005,21557
20210903,1432,2010,2010,2005,2010,8562
20210903,1433,2005,2010,2000,2005,210114
20210903,1434,2005,2010,2000,2005,367607
20210903,1435,2005,2010,2005,2010,11316
20210903,1436,2005,2010,2005,2010,50908
20210903,1437,2005,2010,2005,2005,75150
20210903,1438,2005,2010,2005,2005,49589
20210903,1439,2010,2010,2005,2005,13244
20210903,1440,2010,2010,2005,2010,22902
20210903,1441,2010,2010,2005,2005,767
20210903,1442,2010,2010,2005,2005,3892
20210903,1443,2010,2010,2005,2010,9629
20210903,1444,2010,2010,2005,2010,9894
20210903,1445,2005,2010,2005,2010,76757
20210903,1446,2010,2010,2005,2005,540800
20210903,1447,2005,2010,2005,2005,33531
20210903,1448,2010,2010,2005,2005,54799
20210903,1449,2005,2010,2000,2005,239415
20210903,1450,2005,2005,2000,2005,10803
20210903,1451,2005,2010,2000,2010,925534
20210903,1452,2005,2010,2005,2005,40527
20210903,1453,2010,2010,2005,2005,5611
20210903,1454,2010,2010,2005,2010,9284
20210903,1455,2005,2010,2005,2010,1565
20210903,1456,2005,2010,2005,2005,59578
20210903,1457,2005,2010,2000,2000,215317
20210903,1458,2005,2005,2000,2000,9416
20210903,1459,2000,2005,2000,2000,60313
20210903,1500,2000,2005,2000,2000,52102
20210903,1501,2000,2005,2000,2000,12485
20210903,1502,2000,2005,2000,2005,21620
20210903,1503,2000,2005,2000,2000,19027
20210903,1504,2005,2005,2000,2005,703475
20210903,1505,2005,2010,2000,2005,50247
20210903,1506,2000,2010,2000,2005,299568
20210903,1507,2005,2005,2000,2005,147323
20210903,1508,2005,2010,2000,2005,298607
20210903,1509,2000,2010,2000,2000,79579
20210903,1510,2005,2010,2005,2005,83942
20210903,1511,2005,2010,2000,2005,82035
20210903,1512,2005,2010,2005,2010,35390
20210903,1513,2005,2005,2000,2005,204685
20210903,1514,2005,2010,2000,2005,99471
20210903,1515,2005,2005,2000,2005,23012
20210903,1516,2005,2005,2000,2005,10091
20210903,1517,2005,2005,2000,2005,26162
20210903,1518,2000,2005,2000,2005,55873
20210903,1519,2005,2005,2000,2000,25234
20210903,1520,2000,2005,2000,2000,145044
20210903,1530,2000,2000,2000,2000,1436764
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210903 0901 2020 2025 2010 2025 6912658
3 20210903 0902 2020 2030 2015 2030 3756232
4 20210903 0903 2030 2030 2025 2030 122039
5 20210903 0904 2025 2030 2020 2025 1833477
6 20210903 0905 2020 2030 2020 2025 1134682
7 20210903 0906 2020 2025 2020 2020 231425
8 20210903 0907 2020 2025 2015 2020 474428
9 20210903 0908 2015 2025 2015 2020 1239767
10 20210903 0909 2020 2025 2015 2020 553878
11 20210903 0910 2020 2025 2010 2015 1996075
12 20210903 0911 2015 2015 2010 2015 311176
13 20210903 0912 2015 2015 2010 2010 698857
14 20210903 0913 2010 2015 2005 2010 1752024
15 20210903 0914 2010 2010 2005 2005 936905
16 20210903 0915 2005 2010 2005 2005 294457
17 20210903 0916 2010 2015 2005 2015 3330233
18 20210903 0917 2015 2015 2005 2010 845517
19 20210903 0918 2010 2015 2005 2010 480657
20 20210903 0919 2005 2010 2005 2010 184848
21 20210903 0920 2005 2010 2005 2010 303000
22 20210903 0921 2010 2010 2005 2010 30311
23 20210903 0922 2010 2010 2005 2010 241257
24 20210903 0923 2010 2010 2005 2010 218079
25 20210903 0924 2010 2015 2005 2010 1300649
26 20210903 0925 2010 2010 2005 2010 367188
27 20210903 0926 2010 2010 2005 2010 233178
28 20210903 0927 2010 2010 2005 2010 53854
29 20210903 0928 2005 2010 2005 2005 28764
30 20210903 0929 2010 2010 2005 2010 49075
31 20210903 0930 2005 2010 2005 2010 19804
32 20210903 0931 2005 2015 2005 2010 724333
33 20210903 0932 2015 2015 2010 2010 37932
34 20210903 0933 2015 2015 2010 2015 59694
35 20210903 0934 2015 2015 2005 2010 1133310
36 20210903 0935 2005 2010 2005 2005 96630
37 20210903 0936 2010 2010 2005 2005 52528
38 20210903 0937 2005 2010 2005 2010 467868
39 20210903 0938 2010 2015 2005 2010 241866
40 20210903 0939 2010 2010 2005 2005 155362
41 20210903 0940 2010 2010 2005 2010 149763
42 20210903 0941 2010 2015 2005 2010 706895
43 20210903 0942 2010 2010 2000 2005 4818294
44 20210903 0943 2000 2010 2000 2005 2542138
45 20210903 0944 2000 2005 2000 2005 79522
46 20210903 0945 2000 2005 2000 2005 62568
47 20210903 0946 2000 2005 2000 2000 152940
48 20210903 0947 2000 2005 1995 2000 8224341
49 20210903 0948 2000 2000 1995 2000 117153
50 20210903 0949 1995 2000 1995 1995 170332
51 20210903 0950 1995 2000 1995 2000 249496
52 20210903 0951 2000 2000 1995 2000 121036
53 20210903 0952 2000 2000 1995 2000 98588
54 20210903 0953 2000 2000 1995 2000 381798
55 20210903 0954 2000 2000 1995 2000 662550
56 20210903 0955 2000 2005 1995 2000 1794260
57 20210903 0956 2000 2005 1995 2005 271595
58 20210903 0957 2005 2005 2000 2005 13766
59 20210903 0958 2005 2005 2000 2005 65552
60 20210903 0959 2005 2005 2000 2000 35298
61 20210903 1000 2005 2005 2000 2000 78304
62 20210903 1001 2005 2005 2000 2005 13332
63 20210903 1002 2005 2010 2000 2005 1575342
64 20210903 1003 2010 2010 2005 2005 78016
65 20210903 1004 2005 2010 2000 2005 559637
66 20210903 1005 2005 2010 2005 2005 30861
67 20210903 1006 2005 2015 2005 2015 2762775
68 20210903 1007 2015 2015 2005 2010 196421
69 20210903 1008 2010 2015 2010 2010 114181
70 20210903 1009 2015 2015 2010 2015 48484
71 20210903 1010 2015 2015 2010 2010 56744
72 20210903 1011 2015 2015 2010 2010 86700
73 20210903 1012 2010 2015 2010 2015 19608
74 20210903 1013 2010 2015 2005 2010 475743
75 20210903 1014 2005 2010 2005 2005 79917
76 20210903 1015 2010 2015 2005 2010 578692
77 20210903 1016 2010 2015 2010 2010 18363
78 20210903 1017 2015 2015 2010 2015 103605
79 20210903 1018 2015 2015 2010 2010 79547
80 20210903 1019 2015 2015 2010 2010 23434
81 20210903 1020 2010 2015 2010 2010 19344
82 20210903 1021 2015 2015 2010 2015 14927
83 20210903 1022 2015 2015 2010 2015 273847
84 20210903 1023 2015 2015 2010 2010 223822
85 20210903 1024 2015 2015 2010 2010 23607
86 20210903 1025 2010 2015 2010 2010 8655
87 20210903 1026 2015 2015 2010 2010 841881
88 20210903 1027 2010 2015 2005 2010 221743
89 20210903 1028 2010 2015 2005 2010 178827
90 20210903 1029 2010 2010 2005 2005 12214
91 20210903 1030 2005 2010 2000 2005 2260950
92 20210903 1031 2010 2010 2005 2010 79210
93 20210903 1032 2005 2010 2005 2010 15890
94 20210903 1033 2010 2015 2005 2010 1093709
95 20210903 1034 2010 2015 2010 2015 141467
96 20210903 1035 2015 2015 2005 2010 124459
97 20210903 1036 2010 2015 2005 2010 198453
98 20210903 1037 2015 2015 2010 2015 12098
99 20210903 1038 2015 2015 2010 2015 41833
100 20210903 1039 2010 2020 2010 2015 2575392
101 20210903 1040 2020 2020 2010 2015 325472
102 20210903 1041 2015 2020 2015 2020 55079
103 20210903 1042 2020 2020 2015 2020 162033
104 20210903 1043 2020 2020 2015 2020 18963
105 20210903 1044 2020 2020 2015 2020 8744
106 20210903 1045 2020 2020 2015 2020 71272
107 20210903 1046 2020 2020 2010 2015 704142
108 20210903 1047 2015 2020 2010 2010 238361
109 20210903 1048 2015 2020 2010 2015 70454
110 20210903 1049 2020 2020 2010 2015 442989
111 20210903 1050 2010 2020 2010 2015 177827
112 20210903 1051 2015 2020 2010 2015 24434
113 20210903 1052 2020 2020 2010 2020 26546
114 20210903 1053 2015 2020 2015 2015 23213
115 20210903 1054 2015 2020 2010 2010 281505
116 20210903 1055 2010 2015 2010 2010 12133
117 20210903 1056 2015 2020 2010 2015 342750
118 20210903 1057 2015 2020 2010 2015 96616
119 20210903 1058 2010 2020 2010 2010 17885
120 20210903 1059 2010 2015 2010 2010 33704
121 20210903 1100 2010 2020 2010 2020 57110
122 20210903 1101 2015 2020 2010 2020 70274
123 20210903 1102 2015 2020 2010 2020 112287
124 20210903 1103 2020 2020 2010 2020 44541
125 20210903 1104 2020 2020 2010 2020 48668
126 20210903 1105 2015 2020 2010 2015 76389
127 20210903 1106 2010 2015 2005 2010 1374501
128 20210903 1107 2010 2015 2005 2010 67509
129 20210903 1108 2010 2015 2010 2010 116549
130 20210903 1109 2015 2015 2005 2010 129394
131 20210903 1110 2005 2010 2005 2005 55106
132 20210903 1111 2010 2010 2005 2005 16325
133 20210903 1112 2005 2010 2005 2010 40094
134 20210903 1113 2005 2010 2005 2005 6328
135 20210903 1114 2010 2010 2005 2010 21276
136 20210903 1115 2010 2010 2005 2005 106993
137 20210903 1116 2010 2015 2005 2015 390917
138 20210903 1117 2010 2015 2005 2005 166593
139 20210903 1118 2010 2010 2005 2010 59567
140 20210903 1119 2005 2010 2005 2005 30010
141 20210903 1120 2010 2010 2005 2010 37686
142 20210903 1121 2005 2010 2005 2010 7943
143 20210903 1122 2010 2015 2005 2010 296050
144 20210903 1123 2010 2015 2005 2015 75799
145 20210903 1124 2010 2010 2005 2005 55717
146 20210903 1125 2005 2010 2005 2010 19804
147 20210903 1126 2005 2015 2005 2010 85136
148 20210903 1127 2010 2015 2005 2010 75853
149 20210903 1128 2010 2015 2010 2015 130010
150 20210903 1129 2010 2015 2010 2015 2143
151 20210903 1130 2015 2015 2010 2010 86179
152 20210903 1131 2015 2015 2010 2015 1037
153 20210903 1132 2010 2015 2010 2010 5413
154 20210903 1133 2015 2015 2010 2015 9295
155 20210903 1134 2015 2015 2010 2015 4186
156 20210903 1135 2015 2015 2005 2005 19615
157 20210903 1136 2005 2015 2005 2015 201251
158 20210903 1137 2010 2015 2010 2015 20024
159 20210903 1138 2010 2015 2005 2005 264284
160 20210903 1139 2010 2010 2005 2005 99
161 20210903 1140 2005 2010 2005 2005 110930
162 20210903 1141 2005 2015 2005 2010 185058
163 20210903 1142 2010 2015 2005 2005 21121
164 20210903 1143 2005 2010 2005 2010 2234
165 20210903 1144 2005 2010 2005 2010 1519
166 20210903 1145 2010 2010 2005 2010 130
167 20210903 1146 2005 2010 2005 2010 6135
168 20210903 1147 2010 2010 2005 2005 91426
169 20210903 1148 2010 2010 2000 2005 1804831
170 20210903 1149 2005 2010 2000 2010 223523
171 20210903 1150 2010 2010 2005 2005 15708
172 20210903 1151 2010 2010 2005 2010 5691
173 20210903 1152 2005 2010 2000 2005 342642
174 20210903 1153 2000 2005 2000 2000 35808
175 20210903 1154 2000 2005 2000 2005 13807
176 20210903 1155 2005 2005 2000 2005 8864
177 20210903 1156 2005 2005 2000 2005 252254
178 20210903 1157 2005 2005 2000 2000 12827
179 20210903 1158 2000 2005 2000 2000 57100
180 20210903 1159 2000 2005 2000 2000 404630
181 20210903 1200 2000 2005 1995 1995 5470247
182 20210903 1201 1995 2005 1995 2005 778912
183 20210903 1202 2005 2005 1995 2000 653448
184 20210903 1203 2000 2005 1995 2005 216285
185 20210903 1204 2005 2005 2000 2005 42683
186 20210903 1205 2005 2005 2000 2000 25355
187 20210903 1206 2000 2005 2000 2000 5756
188 20210903 1207 2005 2005 2000 2005 21441
189 20210903 1208 2005 2005 2000 2000 33296
190 20210903 1209 2005 2005 2000 2000 73979
191 20210903 1210 2005 2005 2000 2005 181980
192 20210903 1211 2005 2005 2000 2005 1254625
193 20210903 1212 2005 2010 2000 2005 150950
194 20210903 1213 2005 2010 2000 2005 407486
195 20210903 1214 2005 2010 2005 2005 280975
196 20210903 1215 2005 2010 2005 2005 165290
197 20210903 1216 2010 2010 2005 2005 53180
198 20210903 1217 2005 2010 2005 2010 39077
199 20210903 1218 2010 2010 2005 2010 15955
200 20210903 1219 2010 2010 2005 2010 1564
201 20210903 1220 2010 2010 2005 2010 25406
202 20210903 1221 2010 2010 2005 2005 27873
203 20210903 1222 2010 2010 2005 2010 50784
204 20210903 1223 2010 2010 2005 2010 55
205 20210903 1224 2005 2010 2005 2005 714061
206 20210903 1225 2010 2010 2005 2005 59682
207 20210903 1226 2010 2010 2005 2005 25172
208 20210903 1227 2010 2010 2000 2005 268988
209 20210903 1228 2005 2010 2005 2010 119551
210 20210903 1229 2005 2010 2005 2010 96
211 20210903 1230 2005 2010 2000 2000 80428
212 20210903 1231 2000 2010 2000 2010 209609
213 20210903 1232 2010 2010 2005 2005 80639
214 20210903 1233 2005 2010 2005 2005 18983
215 20210903 1234 2005 2010 2005 2005 17826
216 20210903 1235 2005 2010 2005 2010 5974
217 20210903 1236 2010 2010 2005 2005 5598
218 20210903 1237 2010 2010 2005 2005 5054
219 20210903 1238 2010 2010 2005 2010 194
220 20210903 1239 2010 2015 2005 2010 2001243
221 20210903 1240 2010 2015 2005 2005 36289
222 20210903 1241 2010 2010 2005 2010 11795
223 20210903 1242 2005 2010 2005 2005 1036
224 20210903 1243 2010 2010 2005 2005 283
225 20210903 1244 2010 2010 2005 2005 26507
226 20210903 1245 2005 2010 2005 2010 976
227 20210903 1246 2010 2010 2005 2010 11209
228 20210903 1247 2010 2010 2005 2005 753
229 20210903 1248 2005 2010 2005 2010 2351
230 20210903 1249 2010 2010 2005 2005 31371
231 20210903 1250 2005 2010 2005 2010 17221
232 20210903 1251 2010 2010 2005 2010 13378
233 20210903 1252 2005 2010 2005 2005 5017
234 20210903 1253 2010 2010 2005 2010 7143
235 20210903 1254 2005 2010 2005 2010 18118
236 20210903 1255 2010 2010 2005 2005 15603
237 20210903 1256 2010 2010 2005 2010 2235
238 20210903 1257 2010 2010 2005 2005 6508
239 20210903 1258 2010 2010 2005 2010 13871
240 20210903 1259 2005 2010 2005 2010 3325
241 20210903 1300 2010 2010 2005 2005 21416
242 20210903 1301 2010 2010 2005 2010 62285
243 20210903 1302 2010 2010 2005 2005 2195
244 20210903 1303 2010 2010 2005 2010 132
245 20210903 1304 2010 2010 2005 2010 5101
246 20210903 1305 2005 2010 2005 2010 53506
247 20210903 1306 2010 2010 2000 2005 1166587
248 20210903 1307 2005 2010 2000 2005 142111
249 20210903 1308 2005 2005 2000 2005 12469
250 20210903 1309 2005 2010 2005 2010 73151
251 20210903 1310 2010 2010 2005 2005 2497
252 20210903 1311 2010 2010 2000 2000 73424
253 20210903 1312 2000 2005 2000 2000 166477
254 20210903 1313 2000 2005 2000 2005 21669
255 20210903 1314 2005 2005 2000 2005 64922
256 20210903 1315 2005 2005 2000 2000 84873
257 20210903 1316 2005 2005 2000 2005 73965
258 20210903 1317 2005 2005 2000 2005 18010
259 20210903 1318 2000 2005 2000 2005 13459
260 20210903 1319 2000 2010 2000 2005 333446
261 20210903 1320 2005 2005 2000 2005 172108
262 20210903 1321 2005 2005 2000 2000 2126
263 20210903 1322 2000 2005 2000 2005 8020
264 20210903 1323 2000 2005 2000 2005 8449
265 20210903 1324 2000 2005 2000 2005 734
266 20210903 1325 2005 2005 2000 2000 132980
267 20210903 1326 2000 2005 1995 2000 3101783
268 20210903 1327 2000 2005 1995 2005 426505
269 20210903 1328 2005 2005 2000 2005 70435
270 20210903 1329 2005 2005 2000 2005 15043
271 20210903 1330 2005 2005 2000 2000 2061
272 20210903 1331 2005 2005 2000 2005 1224
273 20210903 1332 2005 2005 2000 2005 16564
274 20210903 1333 2000 2005 2000 2000 5758
275 20210903 1334 2000 2005 2000 2005 57729
276 20210903 1335 2005 2005 2000 2000 260129
277 20210903 1336 2000 2005 2000 2005 14884
278 20210903 1337 2000 2005 2000 2005 683845
279 20210903 1338 2005 2005 2000 2000 4061
280 20210903 1339 2000 2005 2000 2005 12918
281 20210903 1340 2000 2005 2000 2005 749
282 20210903 1341 2005 2005 2000 2000 7079
283 20210903 1342 2000 2005 2000 2005 240174
284 20210903 1343 2005 2005 2000 2005 5566
285 20210903 1344 2005 2005 2000 2005 85847
286 20210903 1345 2005 2005 2000 2005 22893
287 20210903 1346 2005 2005 2000 2000 8154
288 20210903 1347 2005 2010 2000 2005 799256
289 20210903 1348 2010 2010 2005 2005 1191
290 20210903 1349 2005 2010 2000 2000 107995
291 20210903 1350 2005 2005 2000 2000 5764
292 20210903 1351 2000 2005 2000 2005 40280
293 20210903 1352 2000 2005 2000 2005 5528
294 20210903 1353 2000 2005 2000 2005 13682
295 20210903 1354 2005 2005 2000 2005 5411
296 20210903 1355 2000 2005 2000 2000 5885
297 20210903 1356 2005 2005 2000 2005 20769
298 20210903 1357 2005 2005 2000 2000 11940
299 20210903 1358 2000 2005 2000 2005 569
300 20210903 1359 2005 2005 2000 2005 27197
301 20210903 1400 2005 2005 2000 2000 8241
302 20210903 1401 2000 2005 2000 2000 5392
303 20210903 1402 2005 2005 2000 2000 140284
304 20210903 1403 2005 2005 2000 2000 1434
305 20210903 1404 2000 2005 2000 2000 71179
306 20210903 1405 2005 2005 2000 2005 3165
307 20210903 1406 2005 2005 2000 2000 6271
308 20210903 1407 2005 2010 2000 2010 484342
309 20210903 1408 2010 2010 2000 2000 350886
310 20210903 1409 2005 2010 2005 2010 104037
311 20210903 1410 2005 2005 2000 2005 137899
312 20210903 1411 2005 2010 2000 2010 128776
313 20210903 1412 2010 2010 2005 2010 6456
314 20210903 1413 2010 2010 2005 2010 32524
315 20210903 1414 2010 2010 2005 2010 64183
316 20210903 1415 2010 2010 2000 2005 215521
317 20210903 1416 2010 2010 2005 2005 19997
318 20210903 1417 2005 2010 2005 2005 87744
319 20210903 1418 2005 2005 2000 2005 64947
320 20210903 1419 2005 2010 2000 2000 252387
321 20210903 1420 2005 2005 2000 2000 3013
322 20210903 1421 2005 2005 2000 2000 2716
323 20210903 1422 2000 2010 2000 2010 209179
324 20210903 1423 2010 2010 2000 2005 277727
325 20210903 1424 2005 2010 2000 2010 30169
326 20210903 1425 2010 2010 2000 2005 174068
327 20210903 1426 2005 2010 2000 2005 48743
328 20210903 1427 2000 2010 2000 2000 130303
329 20210903 1428 2005 2005 2000 2005 45852
330 20210903 1429 2005 2005 2000 2005 563744
331 20210903 1430 2010 2010 2000 2000 19502
332 20210903 1431 2005 2010 2005 2005 21557
333 20210903 1432 2010 2010 2005 2010 8562
334 20210903 1433 2005 2010 2000 2005 210114
335 20210903 1434 2005 2010 2000 2005 367607
336 20210903 1435 2005 2010 2005 2010 11316
337 20210903 1436 2005 2010 2005 2010 50908
338 20210903 1437 2005 2010 2005 2005 75150
339 20210903 1438 2005 2010 2005 2005 49589
340 20210903 1439 2010 2010 2005 2005 13244
341 20210903 1440 2010 2010 2005 2010 22902
342 20210903 1441 2010 2010 2005 2005 767
343 20210903 1442 2010 2010 2005 2005 3892
344 20210903 1443 2010 2010 2005 2010 9629
345 20210903 1444 2010 2010 2005 2010 9894
346 20210903 1445 2005 2010 2005 2010 76757
347 20210903 1446 2010 2010 2005 2005 540800
348 20210903 1447 2005 2010 2005 2005 33531
349 20210903 1448 2010 2010 2005 2005 54799
350 20210903 1449 2005 2010 2000 2005 239415
351 20210903 1450 2005 2005 2000 2005 10803
352 20210903 1451 2005 2010 2000 2010 925534
353 20210903 1452 2005 2010 2005 2005 40527
354 20210903 1453 2010 2010 2005 2005 5611
355 20210903 1454 2010 2010 2005 2010 9284
356 20210903 1455 2005 2010 2005 2010 1565
357 20210903 1456 2005 2010 2005 2005 59578
358 20210903 1457 2005 2010 2000 2000 215317
359 20210903 1458 2005 2005 2000 2000 9416
360 20210903 1459 2000 2005 2000 2000 60313
361 20210903 1500 2000 2005 2000 2000 52102
362 20210903 1501 2000 2005 2000 2000 12485
363 20210903 1502 2000 2005 2000 2005 21620
364 20210903 1503 2000 2005 2000 2000 19027
365 20210903 1504 2005 2005 2000 2005 703475
366 20210903 1505 2005 2010 2000 2005 50247
367 20210903 1506 2000 2010 2000 2005 299568
368 20210903 1507 2005 2005 2000 2005 147323
369 20210903 1508 2005 2010 2000 2005 298607
370 20210903 1509 2000 2010 2000 2000 79579
371 20210903 1510 2005 2010 2005 2005 83942
372 20210903 1511 2005 2010 2000 2005 82035
373 20210903 1512 2005 2010 2005 2010 35390
374 20210903 1513 2005 2005 2000 2005 204685
375 20210903 1514 2005 2010 2000 2005 99471
376 20210903 1515 2005 2005 2000 2005 23012
377 20210903 1516 2005 2005 2000 2005 10091
378 20210903 1517 2005 2005 2000 2005 26162
379 20210903 1518 2000 2005 2000 2005 55873
380 20210903 1519 2005 2005 2000 2000 25234
381 20210903 1520 2000 2005 2000 2000 145044
382 20210903 1530 2000 2000 2000 2000 1436764

382
hts/data/252670_20210907.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210907,0901,1995,2000,1995,1995,1331489
20210907,0902,1995,2000,1990,2000,564163
20210907,0903,2000,2000,1990,2000,1403621
20210907,0904,2000,2005,1995,2000,2595958
20210907,0905,2000,2005,1995,2000,757767
20210907,0906,2000,2005,1995,2000,797646
20210907,0907,2005,2005,1995,2000,1151603
20210907,0908,2000,2000,1995,1995,62252
20210907,0909,1995,2005,1995,2000,960166
20210907,0910,2000,2005,2000,2000,50003
20210907,0911,2005,2005,1995,1995,841109
20210907,0912,2000,2000,1995,2000,42412
20210907,0913,2000,2005,1995,2000,763312
20210907,0914,1995,2000,1990,2000,2725432
20210907,0915,1995,2000,1995,1995,47270
20210907,0916,1995,2000,1990,1995,404248
20210907,0917,1995,2000,1990,1995,236050
20210907,0918,2000,2000,1995,2000,1593
20210907,0919,1995,2000,1995,2000,62157
20210907,0920,2000,2000,1995,2000,11174
20210907,0921,2000,2005,2000,2005,1729221
20210907,0922,2005,2010,2000,2010,3483888
20210907,0923,2010,2010,2005,2005,21198
20210907,0924,2005,2010,2005,2005,44262
20210907,0925,2010,2010,2000,2000,1847206
20210907,0926,2000,2005,2000,2000,42460
20210907,0927,2005,2005,2000,2005,429412
20210907,0928,2005,2005,2000,2000,1812483
20210907,0929,2005,2005,2000,2005,144137
20210907,0930,2005,2010,2000,2005,370089
20210907,0931,2010,2010,2005,2005,17890
20210907,0932,2010,2010,2005,2005,188674
20210907,0933,2005,2010,2005,2005,38129
20210907,0934,2010,2015,2005,2010,4464033
20210907,0935,2015,2015,2010,2010,44627
20210907,0936,2010,2015,2005,2010,964950
20210907,0937,2010,2015,2010,2010,394922
20210907,0938,2010,2015,2005,2010,433353
20210907,0939,2010,2015,2005,2015,1162971
20210907,0940,2010,2015,2010,2010,2401541
20210907,0941,2010,2015,2010,2010,70053
20210907,0942,2015,2015,2010,2015,60347
20210907,0943,2010,2015,2010,2015,242699
20210907,0944,2015,2020,2010,2015,1205444
20210907,0945,2020,2020,2010,2015,226498
20210907,0946,2015,2020,2015,2020,379377
20210907,0947,2020,2025,2015,2020,3668998
20210907,0948,2020,2020,2015,2015,73736
20210907,0949,2020,2020,2015,2020,63705
20210907,0950,2020,2020,2015,2020,53972
20210907,0951,2020,2020,2015,2020,57743
20210907,0952,2020,2025,2015,2015,1279859
20210907,0953,2020,2020,2015,2015,37616
20210907,0954,2015,2020,2015,2015,50648
20210907,0955,2015,2020,2015,2015,46832
20210907,0956,2020,2020,2015,2020,86725
20210907,0957,2020,2020,2015,2020,44550
20210907,0958,2015,2020,2015,2015,130869
20210907,0959,2020,2025,2015,2025,1017627
20210907,1000,2025,2025,2020,2020,76330
20210907,1001,2025,2025,2020,2025,95479
20210907,1002,2025,2025,2015,2020,659916
20210907,1003,2020,2025,2015,2020,111953
20210907,1004,2020,2020,2015,2015,41150
20210907,1005,2015,2020,2010,2015,1383877
20210907,1006,2015,2020,2010,2015,72291
20210907,1007,2010,2020,2010,2010,237114
20210907,1008,2015,2020,2010,2015,406716
20210907,1009,2015,2020,2010,2015,282555
20210907,1010,2010,2020,2010,2015,167400
20210907,1011,2015,2020,2010,2015,102264
20210907,1012,2020,2020,2015,2015,29340
20210907,1013,2020,2025,2015,2025,2086405
20210907,1014,2020,2025,2015,2015,68567
20210907,1015,2020,2020,2015,2015,57207
20210907,1016,2020,2020,2010,2015,1953321
20210907,1017,2015,2020,2010,2015,26528
20210907,1018,2015,2020,2010,2015,205368
20210907,1019,2020,2020,2015,2020,26721
20210907,1020,2020,2020,2015,2020,12915
20210907,1021,2015,2020,2015,2015,299990
20210907,1022,2020,2020,2015,2015,23086
20210907,1023,2015,2020,2010,2020,359559
20210907,1024,2015,2020,2015,2015,5420
20210907,1025,2020,2020,2015,2015,284382
20210907,1026,2015,2025,2015,2020,2073350
20210907,1027,2020,2025,2015,2020,454730
20210907,1028,2025,2025,2015,2020,28046
20210907,1029,2015,2020,2015,2020,426075
20210907,1030,2015,2020,2015,2020,414376
20210907,1031,2020,2025,2015,2020,130730
20210907,1032,2020,2025,2015,2020,137082
20210907,1033,2025,2025,2015,2025,127157
20210907,1034,2025,2025,2020,2025,448503
20210907,1035,2020,2025,2015,2020,85088
20210907,1036,2025,2025,2020,2025,19577
20210907,1037,2025,2025,2020,2020,239636
20210907,1038,2025,2025,2015,2020,239671
20210907,1039,2020,2025,2015,2020,186986
20210907,1040,2020,2025,2015,2020,27159
20210907,1041,2020,2025,2015,2020,241649
20210907,1042,2020,2020,2015,2020,24116
20210907,1043,2020,2025,2015,2020,256843
20210907,1044,2025,2025,2020,2025,10230
20210907,1045,2025,2025,2015,2020,107592
20210907,1046,2020,2025,2015,2020,41854
20210907,1047,2015,2020,2015,2015,15368
20210907,1048,2020,2020,2015,2020,2700
20210907,1049,2020,2020,2015,2015,46655
20210907,1050,2020,2020,2015,2020,629
20210907,1051,2015,2020,2015,2020,25439
20210907,1052,2020,2025,2015,2020,972864
20210907,1053,2020,2020,2015,2015,19360
20210907,1054,2020,2020,2015,2020,2953
20210907,1055,2020,2020,2015,2020,5733
20210907,1056,2020,2020,2015,2020,7104
20210907,1057,2020,2020,2015,2015,26299
20210907,1058,2020,2020,2015,2015,8755
20210907,1059,2015,2020,2015,2015,27048
20210907,1100,2015,2020,2015,2015,2278
20210907,1101,2020,2020,2015,2020,18958
20210907,1102,2020,2020,2015,2020,84976
20210907,1103,2015,2020,2015,2015,2078883
20210907,1104,2015,2015,2010,2015,82270
20210907,1105,2015,2015,2010,2015,447551
20210907,1106,2015,2020,2010,2020,45648
20210907,1107,2020,2020,2010,2015,54630
20210907,1108,2010,2015,2010,2015,3457
20210907,1109,2015,2015,2010,2015,20100
20210907,1110,2015,2015,2010,2015,7786
20210907,1111,2010,2015,2010,2015,2855
20210907,1112,2015,2015,2010,2015,12736
20210907,1113,2010,2020,2010,2015,1129124
20210907,1114,2015,2020,2010,2010,250646
20210907,1115,2010,2015,2010,2015,21924
20210907,1116,2015,2015,2010,2015,3793
20210907,1117,2015,2015,2010,2010,12767
20210907,1118,2010,2015,2010,2015,326160
20210907,1119,2020,2020,2010,2015,74098
20210907,1120,2015,2020,2010,2015,19178
20210907,1121,2020,2020,2010,2015,63703
20210907,1122,2015,2020,2010,2020,79153
20210907,1123,2015,2020,2015,2020,740
20210907,1124,2020,2020,2010,2010,70729
20210907,1125,2010,2015,2010,2010,88809
20210907,1126,2015,2015,2010,2015,67450
20210907,1127,2020,2020,2010,2015,87590
20210907,1128,2020,2020,2015,2015,150280
20210907,1129,2015,2015,2010,2015,79984
20210907,1130,2020,2020,2010,2020,7289
20210907,1131,2020,2020,2015,2015,31274
20210907,1132,2015,2015,2010,2010,17224
20210907,1133,2015,2020,2010,2010,55151
20210907,1134,2015,2020,2010,2015,674540
20210907,1135,2015,2020,2010,2015,66250
20210907,1136,2015,2020,2015,2015,3225
20210907,1137,2020,2020,2015,2015,11025
20210907,1138,2015,2020,2010,2015,152252
20210907,1139,2020,2020,2015,2020,571
20210907,1140,2020,2020,2015,2015,375
20210907,1141,2020,2020,2015,2020,1119
20210907,1142,2015,2025,2015,2020,3816862
20210907,1143,2020,2025,2015,2020,579871
20210907,1144,2020,2020,2015,2015,8287
20210907,1145,2015,2020,2015,2015,534912
20210907,1146,2020,2020,2015,2020,590652
20210907,1147,2020,2025,2015,2020,608372
20210907,1148,2020,2025,2015,2025,26838
20210907,1149,2025,2025,2020,2025,988378
20210907,1150,2025,2025,2015,2020,135064
20210907,1151,2020,2020,2015,2015,5951
20210907,1152,2020,2020,2015,2020,970
20210907,1153,2020,2020,2015,2020,156
20210907,1154,2015,2020,2015,2015,2052
20210907,1155,2020,2020,2015,2015,5551
20210907,1156,2020,2020,2015,2020,10425
20210907,1157,2015,2020,2015,2020,3536
20210907,1158,2015,2020,2015,2015,18
20210907,1159,2020,2020,2015,2020,1251
20210907,1200,2015,2020,2015,2015,683
20210907,1201,2015,2020,2015,2020,8988
20210907,1202,2015,2020,2015,2015,25714
20210907,1203,2015,2020,2015,2020,24
20210907,1204,2020,2020,2015,2015,1067
20210907,1205,2020,2020,2015,2020,6956
20210907,1206,2015,2020,2015,2020,2010
20210907,1207,2015,2020,2010,2015,1525981
20210907,1208,2015,2015,2010,2010,5744
20210907,1209,2015,2015,2010,2015,5533
20210907,1210,2015,2015,2010,2015,5273
20210907,1211,2015,2015,2010,2015,49862
20210907,1212,2010,2015,2010,2015,3855
20210907,1213,2015,2015,2010,2015,1219
20210907,1214,2010,2015,2010,2010,13848
20210907,1215,2015,2020,2010,2015,268926
20210907,1216,2015,2020,2010,2020,39196
20210907,1217,2015,2020,2015,2020,13441
20210907,1218,2015,2020,2015,2020,598
20210907,1219,2020,2020,2015,2020,25566
20210907,1220,2020,2020,2015,2015,10735
20210907,1221,2020,2020,2015,2015,265
20210907,1222,2020,2020,2015,2015,22389
20210907,1223,2015,2020,2015,2020,1121
20210907,1224,2015,2020,2015,2015,268
20210907,1225,2020,2020,2015,2015,332
20210907,1226,2015,2020,2015,2020,75381
20210907,1227,2015,2020,2015,2020,78453
20210907,1228,2020,2020,2015,2015,50098
20210907,1229,2020,2020,2015,2020,674
20210907,1230,2015,2020,2015,2015,8069
20210907,1231,2020,2020,2015,2015,14972
20210907,1232,2020,2020,2015,2020,2520
20210907,1233,2015,2020,2015,2020,158
20210907,1234,2020,2020,2015,2015,1238
20210907,1235,2020,2020,2015,2015,727
20210907,1236,2020,2020,2015,2015,3029
20210907,1237,2020,2020,2015,2015,1112
20210907,1238,2015,2020,2015,2015,319
20210907,1239,2020,2020,2015,2020,3031
20210907,1240,2015,2020,2015,2015,1019
20210907,1241,2015,2020,2015,2020,3831
20210907,1242,2020,2020,2015,2020,1822
20210907,1243,2020,2020,2015,2015,16108
20210907,1244,2015,2020,2015,2020,2206
20210907,1245,2015,2020,2015,2020,4115
20210907,1246,2020,2025,2015,2025,1853310
20210907,1247,2025,2025,2020,2020,22170
20210907,1248,2020,2025,2015,2020,140802
20210907,1249,2020,2025,2020,2025,58971
20210907,1250,2025,2025,2020,2025,23550
20210907,1251,2025,2025,2020,2025,206529
20210907,1252,2020,2025,2020,2020,22387
20210907,1253,2025,2030,2020,2030,6499379
20210907,1254,2025,2030,2025,2025,2193891
20210907,1255,2025,2030,2025,2030,84410
20210907,1256,2030,2030,2025,2025,85050
20210907,1257,2025,2030,2025,2025,317985
20210907,1258,2025,2030,2020,2030,187881
20210907,1259,2025,2030,2020,2025,399845
20210907,1300,2025,2030,2025,2030,112435
20210907,1301,2030,2030,2025,2025,8739
20210907,1302,2025,2030,2020,2025,326641
20210907,1303,2025,2025,2020,2020,180921
20210907,1304,2025,2025,2020,2025,6282
20210907,1305,2025,2025,2020,2020,12848
20210907,1306,2020,2025,2020,2020,12628
20210907,1307,2025,2025,2020,2025,1376
20210907,1308,2020,2025,2020,2020,5814
20210907,1309,2020,2025,2020,2025,16229
20210907,1310,2020,2025,2020,2025,13311
20210907,1311,2020,2025,2020,2020,2826
20210907,1312,2025,2025,2020,2025,24160
20210907,1313,2025,2025,2020,2025,11898
20210907,1314,2020,2025,2020,2025,18698
20210907,1315,2025,2025,2020,2025,11501
20210907,1316,2025,2025,2020,2020,23652
20210907,1317,2025,2025,2020,2020,1261
20210907,1318,2025,2025,2020,2025,28567
20210907,1319,2020,2025,2020,2025,72293
20210907,1320,2020,2025,2020,2025,11862
20210907,1321,2020,2025,2020,2020,64553
20210907,1322,2025,2025,2020,2025,15558
20210907,1323,2020,2025,2020,2025,24029
20210907,1324,2025,2025,2020,2020,315447
20210907,1325,2020,2025,2020,2020,79742
20210907,1326,2025,2025,2020,2020,8320
20210907,1327,2025,2025,2020,2020,7164
20210907,1328,2025,2025,2020,2025,19362
20210907,1329,2025,2025,2020,2020,14474
20210907,1330,2025,2025,2020,2020,176142
20210907,1331,2025,2025,2020,2025,11620
20210907,1332,2020,2025,2020,2025,3230
20210907,1333,2020,2025,2020,2020,13357
20210907,1334,2020,2025,2020,2025,711
20210907,1335,2025,2025,2020,2020,2330
20210907,1336,2025,2025,2020,2020,42330
20210907,1337,2020,2025,2015,2020,1504163
20210907,1338,2020,2020,2015,2015,2429
20210907,1339,2020,2025,2015,2025,353370
20210907,1340,2020,2025,2020,2020,105128
20210907,1341,2020,2025,2015,2015,106010
20210907,1342,2020,2025,2015,2015,135854
20210907,1343,2015,2025,2015,2025,39787
20210907,1344,2020,2025,2020,2025,1077
20210907,1345,2020,2025,2020,2020,72254
20210907,1346,2025,2025,2020,2025,1050
20210907,1347,2025,2025,2020,2025,10840
20210907,1348,2020,2025,2020,2020,7028
20210907,1349,2020,2025,2020,2025,6069
20210907,1350,2020,2025,2020,2025,1828
20210907,1351,2020,2025,2020,2020,49542
20210907,1352,2025,2025,2020,2025,10365
20210907,1353,2025,2025,2020,2020,4761
20210907,1354,2025,2025,2020,2020,6503
20210907,1355,2020,2025,2020,2020,3014
20210907,1356,2025,2025,2020,2020,56730
20210907,1357,2025,2025,2015,2020,375828
20210907,1358,2025,2025,2015,2015,56920
20210907,1359,2015,2020,2015,2020,53084
20210907,1400,2015,2020,2015,2015,7552
20210907,1401,2015,2020,2015,2015,27883
20210907,1402,2015,2020,2015,2020,17887
20210907,1403,2015,2025,2015,2020,651662
20210907,1404,2020,2020,2015,2015,45434
20210907,1405,2015,2020,2015,2015,55327
20210907,1406,2015,2020,2015,2020,1474
20210907,1407,2015,2020,2015,2015,33090
20210907,1408,2015,2020,2010,2015,2040191
20210907,1409,2015,2020,2010,2015,1891484
20210907,1410,2010,2020,2010,2010,113572
20210907,1411,2010,2015,2010,2015,43908
20210907,1412,2010,2015,2010,2010,27401
20210907,1413,2015,2015,2010,2015,15865
20210907,1414,2015,2015,2010,2010,15493
20210907,1415,2015,2015,2010,2010,42348
20210907,1416,2010,2015,2010,2015,12485
20210907,1417,2010,2015,2010,2010,21911
20210907,1418,2010,2015,2010,2015,19211
20210907,1419,2010,2015,2010,2015,12612
20210907,1420,2010,2015,2010,2015,109325
20210907,1421,2015,2015,2010,2015,269269
20210907,1422,2010,2020,2010,2015,486163
20210907,1423,2015,2020,2010,2015,90400
20210907,1424,2010,2020,2010,2015,34568
20210907,1425,2010,2015,2010,2010,1694
20210907,1426,2010,2015,2010,2010,8975
20210907,1427,2015,2015,2010,2010,23682
20210907,1428,2010,2020,2010,2020,55245
20210907,1429,2015,2020,2015,2020,1039
20210907,1430,2020,2020,2015,2015,29999
20210907,1431,2015,2020,2015,2020,528
20210907,1432,2020,2020,2015,2015,96
20210907,1433,2020,2020,2015,2020,14833
20210907,1434,2015,2020,2015,2020,172312
20210907,1435,2020,2020,2015,2015,3630
20210907,1436,2020,2020,2015,2015,2065
20210907,1437,2020,2020,2015,2015,6576
20210907,1438,2020,2020,2015,2015,32860
20210907,1439,2015,2020,2015,2015,64696
20210907,1440,2015,2020,2015,2015,2144
20210907,1441,2015,2020,2015,2015,754
20210907,1442,2015,2020,2010,2020,1557801
20210907,1443,2015,2020,2015,2015,86043
20210907,1444,2010,2015,2010,2015,38002
20210907,1445,2020,2020,2015,2015,198297
20210907,1446,2015,2020,2010,2015,7647
20210907,1447,2015,2020,2015,2015,7876
20210907,1448,2015,2020,2010,2015,62133
20210907,1449,2015,2015,2010,2015,415264
20210907,1450,2015,2020,2015,2015,10552
20210907,1451,2015,2020,2015,2020,681
20210907,1452,2015,2020,2015,2020,1505
20210907,1453,2015,2020,2015,2015,1415
20210907,1454,2015,2020,2015,2015,47779
20210907,1455,2015,2020,2015,2015,6630
20210907,1456,2015,2015,2010,2015,197672
20210907,1457,2010,2015,2010,2010,20239
20210907,1458,2010,2015,2010,2015,35709
20210907,1459,2015,2015,2010,2015,23761
20210907,1500,2010,2020,2010,2015,230681
20210907,1501,2020,2020,2010,2010,176004
20210907,1502,2010,2015,2010,2010,84
20210907,1503,2010,2015,2010,2015,3112
20210907,1504,2015,2020,2010,2020,183837
20210907,1505,2020,2020,2015,2015,65702
20210907,1506,2015,2015,2010,2015,32993
20210907,1507,2015,2015,2010,2015,6239
20210907,1508,2015,2015,2010,2010,16433
20210907,1509,2010,2015,2010,2015,4185
20210907,1510,2015,2015,2010,2015,22714
20210907,1511,2010,2015,2010,2015,15670
20210907,1512,2015,2015,2010,2015,12014
20210907,1513,2010,2015,2010,2015,5153
20210907,1514,2015,2015,2010,2015,8476
20210907,1515,2010,2015,2010,2015,161276
20210907,1516,2010,2015,2010,2015,7218
20210907,1517,2010,2015,2010,2010,3501
20210907,1518,2010,2015,2010,2010,69558
20210907,1519,2010,2015,2010,2010,56470
20210907,1520,2010,2015,2010,2015,319551
20210907,1530,2010,2010,2010,2010,2015906
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210907 0901 1995 2000 1995 1995 1331489
3 20210907 0902 1995 2000 1990 2000 564163
4 20210907 0903 2000 2000 1990 2000 1403621
5 20210907 0904 2000 2005 1995 2000 2595958
6 20210907 0905 2000 2005 1995 2000 757767
7 20210907 0906 2000 2005 1995 2000 797646
8 20210907 0907 2005 2005 1995 2000 1151603
9 20210907 0908 2000 2000 1995 1995 62252
10 20210907 0909 1995 2005 1995 2000 960166
11 20210907 0910 2000 2005 2000 2000 50003
12 20210907 0911 2005 2005 1995 1995 841109
13 20210907 0912 2000 2000 1995 2000 42412
14 20210907 0913 2000 2005 1995 2000 763312
15 20210907 0914 1995 2000 1990 2000 2725432
16 20210907 0915 1995 2000 1995 1995 47270
17 20210907 0916 1995 2000 1990 1995 404248
18 20210907 0917 1995 2000 1990 1995 236050
19 20210907 0918 2000 2000 1995 2000 1593
20 20210907 0919 1995 2000 1995 2000 62157
21 20210907 0920 2000 2000 1995 2000 11174
22 20210907 0921 2000 2005 2000 2005 1729221
23 20210907 0922 2005 2010 2000 2010 3483888
24 20210907 0923 2010 2010 2005 2005 21198
25 20210907 0924 2005 2010 2005 2005 44262
26 20210907 0925 2010 2010 2000 2000 1847206
27 20210907 0926 2000 2005 2000 2000 42460
28 20210907 0927 2005 2005 2000 2005 429412
29 20210907 0928 2005 2005 2000 2000 1812483
30 20210907 0929 2005 2005 2000 2005 144137
31 20210907 0930 2005 2010 2000 2005 370089
32 20210907 0931 2010 2010 2005 2005 17890
33 20210907 0932 2010 2010 2005 2005 188674
34 20210907 0933 2005 2010 2005 2005 38129
35 20210907 0934 2010 2015 2005 2010 4464033
36 20210907 0935 2015 2015 2010 2010 44627
37 20210907 0936 2010 2015 2005 2010 964950
38 20210907 0937 2010 2015 2010 2010 394922
39 20210907 0938 2010 2015 2005 2010 433353
40 20210907 0939 2010 2015 2005 2015 1162971
41 20210907 0940 2010 2015 2010 2010 2401541
42 20210907 0941 2010 2015 2010 2010 70053
43 20210907 0942 2015 2015 2010 2015 60347
44 20210907 0943 2010 2015 2010 2015 242699
45 20210907 0944 2015 2020 2010 2015 1205444
46 20210907 0945 2020 2020 2010 2015 226498
47 20210907 0946 2015 2020 2015 2020 379377
48 20210907 0947 2020 2025 2015 2020 3668998
49 20210907 0948 2020 2020 2015 2015 73736
50 20210907 0949 2020 2020 2015 2020 63705
51 20210907 0950 2020 2020 2015 2020 53972
52 20210907 0951 2020 2020 2015 2020 57743
53 20210907 0952 2020 2025 2015 2015 1279859
54 20210907 0953 2020 2020 2015 2015 37616
55 20210907 0954 2015 2020 2015 2015 50648
56 20210907 0955 2015 2020 2015 2015 46832
57 20210907 0956 2020 2020 2015 2020 86725
58 20210907 0957 2020 2020 2015 2020 44550
59 20210907 0958 2015 2020 2015 2015 130869
60 20210907 0959 2020 2025 2015 2025 1017627
61 20210907 1000 2025 2025 2020 2020 76330
62 20210907 1001 2025 2025 2020 2025 95479
63 20210907 1002 2025 2025 2015 2020 659916
64 20210907 1003 2020 2025 2015 2020 111953
65 20210907 1004 2020 2020 2015 2015 41150
66 20210907 1005 2015 2020 2010 2015 1383877
67 20210907 1006 2015 2020 2010 2015 72291
68 20210907 1007 2010 2020 2010 2010 237114
69 20210907 1008 2015 2020 2010 2015 406716
70 20210907 1009 2015 2020 2010 2015 282555
71 20210907 1010 2010 2020 2010 2015 167400
72 20210907 1011 2015 2020 2010 2015 102264
73 20210907 1012 2020 2020 2015 2015 29340
74 20210907 1013 2020 2025 2015 2025 2086405
75 20210907 1014 2020 2025 2015 2015 68567
76 20210907 1015 2020 2020 2015 2015 57207
77 20210907 1016 2020 2020 2010 2015 1953321
78 20210907 1017 2015 2020 2010 2015 26528
79 20210907 1018 2015 2020 2010 2015 205368
80 20210907 1019 2020 2020 2015 2020 26721
81 20210907 1020 2020 2020 2015 2020 12915
82 20210907 1021 2015 2020 2015 2015 299990
83 20210907 1022 2020 2020 2015 2015 23086
84 20210907 1023 2015 2020 2010 2020 359559
85 20210907 1024 2015 2020 2015 2015 5420
86 20210907 1025 2020 2020 2015 2015 284382
87 20210907 1026 2015 2025 2015 2020 2073350
88 20210907 1027 2020 2025 2015 2020 454730
89 20210907 1028 2025 2025 2015 2020 28046
90 20210907 1029 2015 2020 2015 2020 426075
91 20210907 1030 2015 2020 2015 2020 414376
92 20210907 1031 2020 2025 2015 2020 130730
93 20210907 1032 2020 2025 2015 2020 137082
94 20210907 1033 2025 2025 2015 2025 127157
95 20210907 1034 2025 2025 2020 2025 448503
96 20210907 1035 2020 2025 2015 2020 85088
97 20210907 1036 2025 2025 2020 2025 19577
98 20210907 1037 2025 2025 2020 2020 239636
99 20210907 1038 2025 2025 2015 2020 239671
100 20210907 1039 2020 2025 2015 2020 186986
101 20210907 1040 2020 2025 2015 2020 27159
102 20210907 1041 2020 2025 2015 2020 241649
103 20210907 1042 2020 2020 2015 2020 24116
104 20210907 1043 2020 2025 2015 2020 256843
105 20210907 1044 2025 2025 2020 2025 10230
106 20210907 1045 2025 2025 2015 2020 107592
107 20210907 1046 2020 2025 2015 2020 41854
108 20210907 1047 2015 2020 2015 2015 15368
109 20210907 1048 2020 2020 2015 2020 2700
110 20210907 1049 2020 2020 2015 2015 46655
111 20210907 1050 2020 2020 2015 2020 629
112 20210907 1051 2015 2020 2015 2020 25439
113 20210907 1052 2020 2025 2015 2020 972864
114 20210907 1053 2020 2020 2015 2015 19360
115 20210907 1054 2020 2020 2015 2020 2953
116 20210907 1055 2020 2020 2015 2020 5733
117 20210907 1056 2020 2020 2015 2020 7104
118 20210907 1057 2020 2020 2015 2015 26299
119 20210907 1058 2020 2020 2015 2015 8755
120 20210907 1059 2015 2020 2015 2015 27048
121 20210907 1100 2015 2020 2015 2015 2278
122 20210907 1101 2020 2020 2015 2020 18958
123 20210907 1102 2020 2020 2015 2020 84976
124 20210907 1103 2015 2020 2015 2015 2078883
125 20210907 1104 2015 2015 2010 2015 82270
126 20210907 1105 2015 2015 2010 2015 447551
127 20210907 1106 2015 2020 2010 2020 45648
128 20210907 1107 2020 2020 2010 2015 54630
129 20210907 1108 2010 2015 2010 2015 3457
130 20210907 1109 2015 2015 2010 2015 20100
131 20210907 1110 2015 2015 2010 2015 7786
132 20210907 1111 2010 2015 2010 2015 2855
133 20210907 1112 2015 2015 2010 2015 12736
134 20210907 1113 2010 2020 2010 2015 1129124
135 20210907 1114 2015 2020 2010 2010 250646
136 20210907 1115 2010 2015 2010 2015 21924
137 20210907 1116 2015 2015 2010 2015 3793
138 20210907 1117 2015 2015 2010 2010 12767
139 20210907 1118 2010 2015 2010 2015 326160
140 20210907 1119 2020 2020 2010 2015 74098
141 20210907 1120 2015 2020 2010 2015 19178
142 20210907 1121 2020 2020 2010 2015 63703
143 20210907 1122 2015 2020 2010 2020 79153
144 20210907 1123 2015 2020 2015 2020 740
145 20210907 1124 2020 2020 2010 2010 70729
146 20210907 1125 2010 2015 2010 2010 88809
147 20210907 1126 2015 2015 2010 2015 67450
148 20210907 1127 2020 2020 2010 2015 87590
149 20210907 1128 2020 2020 2015 2015 150280
150 20210907 1129 2015 2015 2010 2015 79984
151 20210907 1130 2020 2020 2010 2020 7289
152 20210907 1131 2020 2020 2015 2015 31274
153 20210907 1132 2015 2015 2010 2010 17224
154 20210907 1133 2015 2020 2010 2010 55151
155 20210907 1134 2015 2020 2010 2015 674540
156 20210907 1135 2015 2020 2010 2015 66250
157 20210907 1136 2015 2020 2015 2015 3225
158 20210907 1137 2020 2020 2015 2015 11025
159 20210907 1138 2015 2020 2010 2015 152252
160 20210907 1139 2020 2020 2015 2020 571
161 20210907 1140 2020 2020 2015 2015 375
162 20210907 1141 2020 2020 2015 2020 1119
163 20210907 1142 2015 2025 2015 2020 3816862
164 20210907 1143 2020 2025 2015 2020 579871
165 20210907 1144 2020 2020 2015 2015 8287
166 20210907 1145 2015 2020 2015 2015 534912
167 20210907 1146 2020 2020 2015 2020 590652
168 20210907 1147 2020 2025 2015 2020 608372
169 20210907 1148 2020 2025 2015 2025 26838
170 20210907 1149 2025 2025 2020 2025 988378
171 20210907 1150 2025 2025 2015 2020 135064
172 20210907 1151 2020 2020 2015 2015 5951
173 20210907 1152 2020 2020 2015 2020 970
174 20210907 1153 2020 2020 2015 2020 156
175 20210907 1154 2015 2020 2015 2015 2052
176 20210907 1155 2020 2020 2015 2015 5551
177 20210907 1156 2020 2020 2015 2020 10425
178 20210907 1157 2015 2020 2015 2020 3536
179 20210907 1158 2015 2020 2015 2015 18
180 20210907 1159 2020 2020 2015 2020 1251
181 20210907 1200 2015 2020 2015 2015 683
182 20210907 1201 2015 2020 2015 2020 8988
183 20210907 1202 2015 2020 2015 2015 25714
184 20210907 1203 2015 2020 2015 2020 24
185 20210907 1204 2020 2020 2015 2015 1067
186 20210907 1205 2020 2020 2015 2020 6956
187 20210907 1206 2015 2020 2015 2020 2010
188 20210907 1207 2015 2020 2010 2015 1525981
189 20210907 1208 2015 2015 2010 2010 5744
190 20210907 1209 2015 2015 2010 2015 5533
191 20210907 1210 2015 2015 2010 2015 5273
192 20210907 1211 2015 2015 2010 2015 49862
193 20210907 1212 2010 2015 2010 2015 3855
194 20210907 1213 2015 2015 2010 2015 1219
195 20210907 1214 2010 2015 2010 2010 13848
196 20210907 1215 2015 2020 2010 2015 268926
197 20210907 1216 2015 2020 2010 2020 39196
198 20210907 1217 2015 2020 2015 2020 13441
199 20210907 1218 2015 2020 2015 2020 598
200 20210907 1219 2020 2020 2015 2020 25566
201 20210907 1220 2020 2020 2015 2015 10735
202 20210907 1221 2020 2020 2015 2015 265
203 20210907 1222 2020 2020 2015 2015 22389
204 20210907 1223 2015 2020 2015 2020 1121
205 20210907 1224 2015 2020 2015 2015 268
206 20210907 1225 2020 2020 2015 2015 332
207 20210907 1226 2015 2020 2015 2020 75381
208 20210907 1227 2015 2020 2015 2020 78453
209 20210907 1228 2020 2020 2015 2015 50098
210 20210907 1229 2020 2020 2015 2020 674
211 20210907 1230 2015 2020 2015 2015 8069
212 20210907 1231 2020 2020 2015 2015 14972
213 20210907 1232 2020 2020 2015 2020 2520
214 20210907 1233 2015 2020 2015 2020 158
215 20210907 1234 2020 2020 2015 2015 1238
216 20210907 1235 2020 2020 2015 2015 727
217 20210907 1236 2020 2020 2015 2015 3029
218 20210907 1237 2020 2020 2015 2015 1112
219 20210907 1238 2015 2020 2015 2015 319
220 20210907 1239 2020 2020 2015 2020 3031
221 20210907 1240 2015 2020 2015 2015 1019
222 20210907 1241 2015 2020 2015 2020 3831
223 20210907 1242 2020 2020 2015 2020 1822
224 20210907 1243 2020 2020 2015 2015 16108
225 20210907 1244 2015 2020 2015 2020 2206
226 20210907 1245 2015 2020 2015 2020 4115
227 20210907 1246 2020 2025 2015 2025 1853310
228 20210907 1247 2025 2025 2020 2020 22170
229 20210907 1248 2020 2025 2015 2020 140802
230 20210907 1249 2020 2025 2020 2025 58971
231 20210907 1250 2025 2025 2020 2025 23550
232 20210907 1251 2025 2025 2020 2025 206529
233 20210907 1252 2020 2025 2020 2020 22387
234 20210907 1253 2025 2030 2020 2030 6499379
235 20210907 1254 2025 2030 2025 2025 2193891
236 20210907 1255 2025 2030 2025 2030 84410
237 20210907 1256 2030 2030 2025 2025 85050
238 20210907 1257 2025 2030 2025 2025 317985
239 20210907 1258 2025 2030 2020 2030 187881
240 20210907 1259 2025 2030 2020 2025 399845
241 20210907 1300 2025 2030 2025 2030 112435
242 20210907 1301 2030 2030 2025 2025 8739
243 20210907 1302 2025 2030 2020 2025 326641
244 20210907 1303 2025 2025 2020 2020 180921
245 20210907 1304 2025 2025 2020 2025 6282
246 20210907 1305 2025 2025 2020 2020 12848
247 20210907 1306 2020 2025 2020 2020 12628
248 20210907 1307 2025 2025 2020 2025 1376
249 20210907 1308 2020 2025 2020 2020 5814
250 20210907 1309 2020 2025 2020 2025 16229
251 20210907 1310 2020 2025 2020 2025 13311
252 20210907 1311 2020 2025 2020 2020 2826
253 20210907 1312 2025 2025 2020 2025 24160
254 20210907 1313 2025 2025 2020 2025 11898
255 20210907 1314 2020 2025 2020 2025 18698
256 20210907 1315 2025 2025 2020 2025 11501
257 20210907 1316 2025 2025 2020 2020 23652
258 20210907 1317 2025 2025 2020 2020 1261
259 20210907 1318 2025 2025 2020 2025 28567
260 20210907 1319 2020 2025 2020 2025 72293
261 20210907 1320 2020 2025 2020 2025 11862
262 20210907 1321 2020 2025 2020 2020 64553
263 20210907 1322 2025 2025 2020 2025 15558
264 20210907 1323 2020 2025 2020 2025 24029
265 20210907 1324 2025 2025 2020 2020 315447
266 20210907 1325 2020 2025 2020 2020 79742
267 20210907 1326 2025 2025 2020 2020 8320
268 20210907 1327 2025 2025 2020 2020 7164
269 20210907 1328 2025 2025 2020 2025 19362
270 20210907 1329 2025 2025 2020 2020 14474
271 20210907 1330 2025 2025 2020 2020 176142
272 20210907 1331 2025 2025 2020 2025 11620
273 20210907 1332 2020 2025 2020 2025 3230
274 20210907 1333 2020 2025 2020 2020 13357
275 20210907 1334 2020 2025 2020 2025 711
276 20210907 1335 2025 2025 2020 2020 2330
277 20210907 1336 2025 2025 2020 2020 42330
278 20210907 1337 2020 2025 2015 2020 1504163
279 20210907 1338 2020 2020 2015 2015 2429
280 20210907 1339 2020 2025 2015 2025 353370
281 20210907 1340 2020 2025 2020 2020 105128
282 20210907 1341 2020 2025 2015 2015 106010
283 20210907 1342 2020 2025 2015 2015 135854
284 20210907 1343 2015 2025 2015 2025 39787
285 20210907 1344 2020 2025 2020 2025 1077
286 20210907 1345 2020 2025 2020 2020 72254
287 20210907 1346 2025 2025 2020 2025 1050
288 20210907 1347 2025 2025 2020 2025 10840
289 20210907 1348 2020 2025 2020 2020 7028
290 20210907 1349 2020 2025 2020 2025 6069
291 20210907 1350 2020 2025 2020 2025 1828
292 20210907 1351 2020 2025 2020 2020 49542
293 20210907 1352 2025 2025 2020 2025 10365
294 20210907 1353 2025 2025 2020 2020 4761
295 20210907 1354 2025 2025 2020 2020 6503
296 20210907 1355 2020 2025 2020 2020 3014
297 20210907 1356 2025 2025 2020 2020 56730
298 20210907 1357 2025 2025 2015 2020 375828
299 20210907 1358 2025 2025 2015 2015 56920
300 20210907 1359 2015 2020 2015 2020 53084
301 20210907 1400 2015 2020 2015 2015 7552
302 20210907 1401 2015 2020 2015 2015 27883
303 20210907 1402 2015 2020 2015 2020 17887
304 20210907 1403 2015 2025 2015 2020 651662
305 20210907 1404 2020 2020 2015 2015 45434
306 20210907 1405 2015 2020 2015 2015 55327
307 20210907 1406 2015 2020 2015 2020 1474
308 20210907 1407 2015 2020 2015 2015 33090
309 20210907 1408 2015 2020 2010 2015 2040191
310 20210907 1409 2015 2020 2010 2015 1891484
311 20210907 1410 2010 2020 2010 2010 113572
312 20210907 1411 2010 2015 2010 2015 43908
313 20210907 1412 2010 2015 2010 2010 27401
314 20210907 1413 2015 2015 2010 2015 15865
315 20210907 1414 2015 2015 2010 2010 15493
316 20210907 1415 2015 2015 2010 2010 42348
317 20210907 1416 2010 2015 2010 2015 12485
318 20210907 1417 2010 2015 2010 2010 21911
319 20210907 1418 2010 2015 2010 2015 19211
320 20210907 1419 2010 2015 2010 2015 12612
321 20210907 1420 2010 2015 2010 2015 109325
322 20210907 1421 2015 2015 2010 2015 269269
323 20210907 1422 2010 2020 2010 2015 486163
324 20210907 1423 2015 2020 2010 2015 90400
325 20210907 1424 2010 2020 2010 2015 34568
326 20210907 1425 2010 2015 2010 2010 1694
327 20210907 1426 2010 2015 2010 2010 8975
328 20210907 1427 2015 2015 2010 2010 23682
329 20210907 1428 2010 2020 2010 2020 55245
330 20210907 1429 2015 2020 2015 2020 1039
331 20210907 1430 2020 2020 2015 2015 29999
332 20210907 1431 2015 2020 2015 2020 528
333 20210907 1432 2020 2020 2015 2015 96
334 20210907 1433 2020 2020 2015 2020 14833
335 20210907 1434 2015 2020 2015 2020 172312
336 20210907 1435 2020 2020 2015 2015 3630
337 20210907 1436 2020 2020 2015 2015 2065
338 20210907 1437 2020 2020 2015 2015 6576
339 20210907 1438 2020 2020 2015 2015 32860
340 20210907 1439 2015 2020 2015 2015 64696
341 20210907 1440 2015 2020 2015 2015 2144
342 20210907 1441 2015 2020 2015 2015 754
343 20210907 1442 2015 2020 2010 2020 1557801
344 20210907 1443 2015 2020 2015 2015 86043
345 20210907 1444 2010 2015 2010 2015 38002
346 20210907 1445 2020 2020 2015 2015 198297
347 20210907 1446 2015 2020 2010 2015 7647
348 20210907 1447 2015 2020 2015 2015 7876
349 20210907 1448 2015 2020 2010 2015 62133
350 20210907 1449 2015 2015 2010 2015 415264
351 20210907 1450 2015 2020 2015 2015 10552
352 20210907 1451 2015 2020 2015 2020 681
353 20210907 1452 2015 2020 2015 2020 1505
354 20210907 1453 2015 2020 2015 2015 1415
355 20210907 1454 2015 2020 2015 2015 47779
356 20210907 1455 2015 2020 2015 2015 6630
357 20210907 1456 2015 2015 2010 2015 197672
358 20210907 1457 2010 2015 2010 2010 20239
359 20210907 1458 2010 2015 2010 2015 35709
360 20210907 1459 2015 2015 2010 2015 23761
361 20210907 1500 2010 2020 2010 2015 230681
362 20210907 1501 2020 2020 2010 2010 176004
363 20210907 1502 2010 2015 2010 2010 84
364 20210907 1503 2010 2015 2010 2015 3112
365 20210907 1504 2015 2020 2010 2020 183837
366 20210907 1505 2020 2020 2015 2015 65702
367 20210907 1506 2015 2015 2010 2015 32993
368 20210907 1507 2015 2015 2010 2015 6239
369 20210907 1508 2015 2015 2010 2010 16433
370 20210907 1509 2010 2015 2010 2015 4185
371 20210907 1510 2015 2015 2010 2015 22714
372 20210907 1511 2010 2015 2010 2015 15670
373 20210907 1512 2015 2015 2010 2015 12014
374 20210907 1513 2010 2015 2010 2015 5153
375 20210907 1514 2015 2015 2010 2015 8476
376 20210907 1515 2010 2015 2010 2015 161276
377 20210907 1516 2010 2015 2010 2015 7218
378 20210907 1517 2010 2015 2010 2010 3501
379 20210907 1518 2010 2015 2010 2010 69558
380 20210907 1519 2010 2015 2010 2010 56470
381 20210907 1520 2010 2015 2010 2015 319551
382 20210907 1530 2010 2010 2010 2010 2015906

382
hts/data/252670_20210908.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210908,0901,2030,2030,2020,2025,5089972
20210908,0902,2020,2035,2020,2030,3744681
20210908,0903,2030,2035,2025,2030,1838089
20210908,0904,2030,2035,2025,2030,1017156
20210908,0905,2035,2035,2030,2035,181541
20210908,0906,2035,2035,2025,2030,1343982
20210908,0907,2030,2035,2025,2030,841921
20210908,0908,2030,2035,2025,2030,424422
20210908,0909,2030,2035,2030,2030,135199
20210908,0910,2035,2035,2025,2030,672843
20210908,0911,2030,2035,2025,2030,441337
20210908,0912,2030,2035,2025,2030,576324
20210908,0913,2030,2035,2025,2030,145052
20210908,0914,2030,2035,2025,2035,111758
20210908,0915,2035,2035,2030,2030,45017
20210908,0916,2030,2040,2030,2040,2853731
20210908,0917,2035,2040,2035,2040,1401131
20210908,0918,2040,2040,2035,2040,104350
20210908,0919,2040,2040,2035,2040,130775
20210908,0920,2040,2040,2035,2035,121144
20210908,0921,2040,2040,2035,2040,142946
20210908,0922,2040,2040,2030,2030,1791405
20210908,0923,2035,2035,2030,2035,838184
20210908,0924,2035,2040,2030,2035,1567345
20210908,0925,2035,2040,2035,2040,125748
20210908,0926,2040,2040,2035,2035,28932
20210908,0927,2035,2040,2035,2035,42345
20210908,0928,2040,2045,2035,2045,4540700
20210908,0929,2045,2045,2035,2040,274786
20210908,0930,2040,2040,2035,2040,126129
20210908,0931,2035,2040,2035,2035,142610
20210908,0932,2040,2040,2035,2035,37780
20210908,0933,2035,2040,2035,2040,22687
20210908,0934,2035,2040,2030,2035,1257344
20210908,0935,2035,2040,2030,2035,258394
20210908,0936,2030,2035,2030,2030,192730
20210908,0937,2030,2035,2030,2035,198227
20210908,0938,2030,2035,2030,2035,1018119
20210908,0939,2035,2040,2030,2035,1744720
20210908,0940,2040,2040,2030,2035,241585
20210908,0941,2035,2040,2030,2040,77057
20210908,0942,2040,2040,2030,2030,307692
20210908,0943,2035,2035,2030,2035,21236
20210908,0944,2030,2035,2030,2030,6321
20210908,0945,2030,2035,2030,2030,111555
20210908,0946,2035,2035,2025,2030,2284371
20210908,0947,2030,2035,2025,2030,642952
20210908,0948,2030,2035,2025,2030,473847
20210908,0949,2030,2035,2030,2030,19013
20210908,0950,2035,2035,2025,2030,272823
20210908,0951,2025,2030,2020,2025,3929020
20210908,0952,2020,2025,2020,2025,86478
20210908,0953,2020,2025,2020,2025,67684
20210908,0954,2025,2025,2020,2020,3435963
20210908,0955,2020,2025,2015,2020,1296934
20210908,0956,2025,2025,2020,2020,82046
20210908,0957,2020,2025,2020,2025,41150
20210908,0958,2020,2025,2020,2025,65876
20210908,0959,2020,2025,2015,2020,1494111
20210908,1000,2025,2025,2015,2020,414436
20210908,1001,2020,2020,2015,2020,394729
20210908,1002,2025,2025,2020,2025,258837
20210908,1003,2020,2025,2020,2020,325404
20210908,1004,2020,2025,2020,2020,23798
20210908,1005,2025,2025,2020,2025,174310
20210908,1006,2020,2025,2020,2020,51330
20210908,1007,2020,2025,2020,2020,26173
20210908,1008,2020,2025,2015,2020,2227811
20210908,1009,2015,2025,2015,2020,65221
20210908,1010,2025,2025,2020,2025,46521
20210908,1011,2025,2025,2020,2020,12998
20210908,1012,2020,2025,2015,2020,1682018
20210908,1013,2020,2025,2015,2020,489143
20210908,1014,2020,2025,2015,2025,201487
20210908,1015,2020,2025,2015,2015,421704
20210908,1016,2015,2020,2015,2015,11681
20210908,1017,2020,2020,2015,2020,82386
20210908,1018,2020,2020,2015,2015,132580
20210908,1019,2020,2025,2015,2025,477759
20210908,1020,2020,2025,2015,2020,483216
20210908,1021,2020,2025,2015,2015,230201
20210908,1022,2015,2025,2015,2025,118228
20210908,1023,2025,2025,2020,2025,29595
20210908,1024,2025,2025,2020,2025,1061
20210908,1025,2025,2025,2020,2025,56
20210908,1026,2020,2025,2020,2020,4309
20210908,1027,2025,2025,2020,2025,338719
20210908,1028,2025,2025,2015,2020,59844
20210908,1029,2020,2025,2015,2025,51125
20210908,1030,2025,2025,2020,2025,13337
20210908,1031,2020,2025,2020,2020,12520
20210908,1032,2020,2025,2020,2020,10395
20210908,1033,2020,2025,2020,2020,9194
20210908,1034,2020,2025,2020,2025,1774
20210908,1035,2025,2025,2020,2025,51398
20210908,1036,2025,2025,2020,2020,21391
20210908,1037,2025,2025,2020,2020,55049
20210908,1038,2025,2030,2020,2025,2394820
20210908,1039,2025,2025,2020,2025,278054
20210908,1040,2025,2030,2020,2025,46857
20210908,1041,2020,2025,2015,2025,1039793
20210908,1042,2025,2025,2020,2020,24732
20210908,1043,2025,2030,2020,2025,1152266
20210908,1044,2025,2030,2020,2030,144852
20210908,1045,2030,2030,2025,2030,66227
20210908,1046,2025,2030,2025,2025,44979
20210908,1047,2030,2030,2025,2030,27800
20210908,1048,2025,2030,2025,2030,12510
20210908,1049,2030,2030,2025,2025,36214
20210908,1050,2030,2030,2025,2030,69009
20210908,1051,2030,2030,2025,2025,21196
20210908,1052,2030,2030,2025,2030,14347
20210908,1053,2030,2030,2025,2025,59430
20210908,1054,2030,2030,2025,2025,12296
20210908,1055,2030,2030,2025,2030,54086
20210908,1056,2025,2030,2025,2030,6387
20210908,1057,2030,2030,2025,2025,5388
20210908,1058,2030,2030,2025,2030,9525
20210908,1059,2030,2030,2025,2025,7120
20210908,1100,2030,2030,2025,2030,4096
20210908,1101,2030,2030,2025,2030,69125
20210908,1102,2030,2030,2025,2030,34772
20210908,1103,2030,2030,2025,2030,2396667
20210908,1104,2030,2035,2025,2030,750122
20210908,1105,2035,2035,2025,2030,487558
20210908,1106,2035,2035,2025,2030,207633
20210908,1107,2030,2035,2030,2035,88769
20210908,1108,2035,2035,2030,2035,14150
20210908,1109,2035,2035,2030,2035,21595
20210908,1110,2035,2035,2030,2035,72315
20210908,1111,2035,2035,2030,2035,11153
20210908,1112,2035,2035,2030,2035,79049
20210908,1113,2035,2035,2030,2030,107571
20210908,1114,2035,2035,2030,2035,15160
20210908,1115,2035,2035,2030,2035,9299
20210908,1116,2035,2035,2030,2035,921282
20210908,1117,2035,2035,2030,2030,11457
20210908,1118,2035,2035,2030,2035,105530
20210908,1119,2030,2035,2030,2030,29917
20210908,1120,2035,2035,2030,2035,1101871
20210908,1121,2035,2035,2030,2035,235412
20210908,1122,2035,2035,2030,2035,55373
20210908,1123,2035,2035,2030,2035,72824
20210908,1124,2035,2035,2030,2035,37144
20210908,1125,2035,2035,2030,2035,51968
20210908,1126,2035,2035,2030,2035,30146
20210908,1127,2030,2035,2030,2030,38462
20210908,1128,2030,2035,2030,2030,322588
20210908,1129,2035,2035,2030,2035,192382
20210908,1130,2030,2035,2030,2035,22748
20210908,1131,2035,2035,2030,2030,16769
20210908,1132,2035,2035,2030,2030,2523
20210908,1133,2035,2040,2030,2040,2425592
20210908,1134,2035,2040,2030,2040,1923344
20210908,1135,2035,2040,2035,2040,49409
20210908,1136,2035,2040,2035,2035,34515
20210908,1137,2040,2040,2035,2035,60834
20210908,1138,2040,2040,2030,2035,437725
20210908,1139,2035,2035,2030,2030,56800
20210908,1140,2030,2035,2030,2035,1117
20210908,1141,2035,2040,2030,2040,1240540
20210908,1142,2040,2040,2030,2035,143620
20210908,1143,2035,2035,2030,2030,249254
20210908,1144,2035,2035,2030,2035,51928
20210908,1145,2030,2035,2030,2030,1047
20210908,1146,2035,2035,2030,2035,26689
20210908,1147,2030,2035,2030,2035,4275
20210908,1148,2030,2035,2030,2030,8114
20210908,1149,2035,2035,2030,2030,21594
20210908,1150,2035,2035,2030,2030,2287
20210908,1151,2030,2035,2030,2035,64007
20210908,1152,2030,2035,2030,2030,9697
20210908,1153,2035,2035,2025,2030,1660357
20210908,1154,2030,2035,2030,2030,23727
20210908,1155,2030,2035,2030,2035,33771
20210908,1156,2030,2035,2030,2030,3208
20210908,1157,2030,2035,2030,2035,497
20210908,1158,2035,2035,2030,2030,3424
20210908,1159,2030,2035,2030,2030,17166
20210908,1200,2030,2035,2030,2030,3058
20210908,1201,2035,2035,2030,2035,16713
20210908,1202,2030,2035,2030,2030,3758
20210908,1203,2035,2035,2030,2035,23229
20210908,1204,2030,2035,2030,2030,14548
20210908,1205,2035,2035,2030,2030,92
20210908,1206,2030,2035,2030,2030,1384246
20210908,1207,2035,2035,2030,2035,860511
20210908,1208,2035,2035,2030,2035,62175
20210908,1209,2030,2035,2030,2030,2853
20210908,1210,2030,2035,2030,2030,2369
20210908,1211,2035,2035,2030,2035,4192
20210908,1212,2030,2035,2030,2035,3664
20210908,1213,2030,2035,2030,2035,20480
20210908,1214,2035,2040,2035,2035,211464
20210908,1215,2030,2035,2030,2035,6770
20210908,1216,2030,2035,2030,2035,13838
20210908,1217,2035,2035,2030,2035,1693
20210908,1218,2030,2035,2030,2030,6777
20210908,1219,2030,2035,2030,2030,6451
20210908,1220,2030,2035,2030,2035,8013
20210908,1221,2035,2035,2030,2035,2634
20210908,1222,2030,2035,2030,2030,3192
20210908,1223,2030,2035,2030,2035,2593
20210908,1224,2030,2040,2030,2040,215636
20210908,1225,2035,2040,2035,2040,2035
20210908,1226,2035,2040,2035,2040,3015
20210908,1227,2040,2040,2035,2040,4374
20210908,1228,2040,2040,2035,2040,15325
20210908,1229,2040,2045,2035,2040,6699925
20210908,1230,2040,2045,2040,2040,395753
20210908,1231,2040,2045,2040,2045,74589
20210908,1232,2040,2045,2040,2045,28231
20210908,1233,2040,2045,2040,2045,48016
20210908,1234,2040,2045,2040,2045,98145
20210908,1235,2045,2050,2040,2045,3877350
20210908,1236,2050,2050,2040,2045,1544960
20210908,1237,2040,2050,2040,2045,325679
20210908,1238,2045,2050,2045,2050,125029
20210908,1239,2045,2055,2045,2050,3629162
20210908,1240,2050,2050,2045,2045,345079
20210908,1241,2050,2055,2045,2050,306242
20210908,1242,2050,2050,2045,2045,243676
20210908,1243,2045,2050,2045,2045,63899
20210908,1244,2045,2050,2045,2045,25251
20210908,1245,2050,2050,2045,2045,15616
20210908,1246,2045,2050,2045,2050,827528
20210908,1247,2050,2050,2045,2050,38931
20210908,1248,2050,2050,2045,2045,43029
20210908,1249,2045,2050,2045,2050,132851
20210908,1250,2045,2050,2045,2045,12475
20210908,1251,2050,2050,2045,2050,17680
20210908,1252,2050,2050,2045,2045,93809
20210908,1253,2045,2050,2045,2045,28614
20210908,1254,2050,2050,2045,2050,36380
20210908,1255,2050,2050,2045,2050,16824
20210908,1256,2045,2050,2045,2045,65926
20210908,1257,2050,2050,2045,2045,63750
20210908,1258,2045,2050,2045,2045,63059
20210908,1259,2050,2050,2045,2050,48239
20210908,1300,2050,2050,2045,2045,6096
20210908,1301,2045,2050,2045,2050,50829
20210908,1302,2045,2050,2045,2045,1893896
20210908,1303,2050,2055,2050,2050,121006
20210908,1304,2050,2055,2050,2050,1614822
20210908,1305,2050,2055,2045,2050,1503314
20210908,1306,2050,2050,2045,2050,27984
20210908,1307,2045,2050,2045,2050,31678
20210908,1308,2045,2050,2045,2050,28585
20210908,1309,2045,2055,2045,2045,883636
20210908,1310,2050,2055,2045,2055,263182
20210908,1311,2050,2055,2050,2050,32913
20210908,1312,2050,2055,2050,2055,90900
20210908,1313,2055,2055,2050,2055,51325
20210908,1314,2055,2055,2045,2055,1057027
20210908,1315,2050,2055,2045,2050,969436
20210908,1316,2050,2055,2045,2045,172869
20210908,1317,2045,2050,2045,2045,142952
20210908,1318,2045,2050,2045,2045,33545
20210908,1319,2045,2050,2045,2045,2847
20210908,1320,2050,2050,2045,2050,10330
20210908,1321,2045,2050,2045,2045,8744
20210908,1322,2050,2050,2045,2050,24390
20210908,1323,2050,2050,2040,2045,2694312
20210908,1324,2045,2050,2040,2045,519291
20210908,1325,2040,2050,2040,2040,360934
20210908,1326,2040,2050,2040,2045,33219
20210908,1327,2045,2050,2045,2045,263425
20210908,1328,2045,2050,2045,2050,691
20210908,1329,2050,2050,2045,2045,54219
20210908,1330,2050,2050,2045,2050,156219
20210908,1331,2050,2050,2045,2050,20583
20210908,1332,2045,2050,2045,2050,33412
20210908,1333,2050,2050,2045,2045,22241
20210908,1334,2045,2050,2045,2045,5426
20210908,1335,2045,2050,2045,2045,248771
20210908,1336,2045,2050,2040,2040,32706
20210908,1337,2045,2050,2040,2050,240123
20210908,1338,2050,2050,2045,2045,44535
20210908,1339,2045,2050,2045,2045,37515
20210908,1340,2045,2050,2045,2050,32940
20210908,1341,2045,2050,2045,2045,13754
20210908,1342,2045,2050,2045,2045,8388
20210908,1343,2045,2050,2045,2050,8201
20210908,1344,2050,2050,2045,2045,10464
20210908,1345,2045,2050,2045,2050,6437
20210908,1346,2050,2050,2045,2045,7531
20210908,1347,2050,2050,2045,2045,3159
20210908,1348,2050,2050,2045,2045,1874
20210908,1349,2045,2050,2045,2045,5436
20210908,1350,2045,2050,2045,2045,17781
20210908,1351,2050,2050,2045,2045,696462
20210908,1352,2040,2050,2040,2050,43576
20210908,1353,2045,2050,2045,2045,4854
20210908,1354,2045,2050,2045,2045,77848
20210908,1355,2045,2050,2045,2045,277874
20210908,1356,2040,2045,2040,2040,19370
20210908,1357,2040,2050,2040,2045,231312
20210908,1358,2045,2050,2040,2045,112326
20210908,1359,2050,2050,2040,2045,225981
20210908,1400,2045,2050,2040,2045,51556
20210908,1401,2040,2045,2040,2040,167
20210908,1402,2040,2050,2040,2045,93580
20210908,1403,2050,2050,2040,2050,68110
20210908,1404,2045,2050,2045,2050,2061
20210908,1405,2045,2050,2040,2050,132499
20210908,1406,2050,2050,2045,2045,10900
20210908,1407,2045,2050,2040,2045,263723
20210908,1408,2045,2050,2045,2050,29980
20210908,1409,2045,2050,2045,2045,8451
20210908,1410,2045,2050,2045,2050,9778
20210908,1411,2045,2050,2045,2050,17039
20210908,1412,2050,2050,2045,2045,2064
20210908,1413,2050,2050,2045,2050,10445
20210908,1414,2050,2055,2045,2050,2632339
20210908,1415,2055,2055,2045,2055,109498
20210908,1416,2055,2055,2045,2050,349688
20210908,1417,2055,2055,2045,2045,643104
20210908,1418,2050,2050,2045,2045,12400
20210908,1419,2050,2050,2045,2045,1394
20210908,1420,2050,2050,2045,2045,23599
20210908,1421,2045,2050,2045,2050,4326
20210908,1422,2045,2050,2045,2045,27492
20210908,1423,2045,2050,2045,2045,55142
20210908,1424,2045,2050,2045,2045,48149
20210908,1425,2050,2050,2045,2045,2905
20210908,1426,2045,2050,2040,2040,923570
20210908,1427,2040,2050,2040,2045,177899
20210908,1428,2045,2050,2040,2045,153569
20210908,1429,2045,2050,2040,2040,103158
20210908,1430,2040,2045,2040,2040,19011
20210908,1431,2045,2045,2040,2045,38653
20210908,1432,2045,2045,2040,2045,631156
20210908,1433,2045,2050,2040,2045,39860
20210908,1434,2045,2050,2040,2045,209187
20210908,1435,2050,2050,2040,2045,253765
20210908,1436,2045,2050,2040,2045,216606
20210908,1437,2045,2050,2045,2045,37115
20210908,1438,2050,2050,2040,2040,235763
20210908,1439,2040,2045,2040,2045,82424
20210908,1440,2040,2045,2040,2040,32190
20210908,1441,2040,2045,2040,2045,22314
20210908,1442,2045,2045,2040,2045,30735
20210908,1443,2045,2050,2045,2045,466809
20210908,1444,2045,2050,2040,2045,273893
20210908,1445,2045,2045,2040,2040,13462
20210908,1446,2045,2045,2040,2045,15191
20210908,1447,2045,2045,2040,2045,15053
20210908,1448,2045,2045,2040,2045,4911
20210908,1449,2045,2050,2040,2050,1015948
20210908,1450,2050,2050,2040,2040,125804
20210908,1451,2040,2045,2040,2045,709762
20210908,1452,2045,2045,2040,2045,1952
20210908,1453,2045,2045,2040,2045,11073
20210908,1454,2045,2045,2040,2045,40934
20210908,1455,2040,2045,2040,2040,91862
20210908,1456,2040,2045,2040,2045,42669
20210908,1457,2040,2045,2040,2040,32521
20210908,1458,2045,2045,2040,2045,3687
20210908,1459,2040,2045,2040,2040,3072
20210908,1500,2045,2045,2040,2045,42741
20210908,1501,2045,2045,2040,2040,312597
20210908,1502,2045,2050,2040,2045,300899
20210908,1503,2050,2050,2045,2045,2472
20210908,1504,2050,2050,2045,2045,27219
20210908,1505,2050,2050,2045,2045,4305
20210908,1506,2050,2050,2045,2045,1484
20210908,1507,2050,2050,2045,2045,24476
20210908,1508,2045,2050,2045,2050,31574
20210908,1509,2050,2050,2045,2050,17030
20210908,1510,2045,2050,2045,2050,82647
20210908,1511,2050,2050,2045,2045,12993
20210908,1512,2050,2050,2045,2045,33758
20210908,1513,2045,2050,2045,2045,121453
20210908,1514,2050,2050,2045,2050,21174
20210908,1515,2050,2050,2045,2050,95573
20210908,1516,2045,2050,2045,2045,218844
20210908,1517,2045,2050,2045,2045,22985
20210908,1518,2045,2050,2045,2045,89616
20210908,1519,2045,2050,2045,2045,234504
20210908,1520,2045,2050,2045,2050,536927
20210908,1530,2050,2050,2050,2050,2666470
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210908 0901 2030 2030 2020 2025 5089972
3 20210908 0902 2020 2035 2020 2030 3744681
4 20210908 0903 2030 2035 2025 2030 1838089
5 20210908 0904 2030 2035 2025 2030 1017156
6 20210908 0905 2035 2035 2030 2035 181541
7 20210908 0906 2035 2035 2025 2030 1343982
8 20210908 0907 2030 2035 2025 2030 841921
9 20210908 0908 2030 2035 2025 2030 424422
10 20210908 0909 2030 2035 2030 2030 135199
11 20210908 0910 2035 2035 2025 2030 672843
12 20210908 0911 2030 2035 2025 2030 441337
13 20210908 0912 2030 2035 2025 2030 576324
14 20210908 0913 2030 2035 2025 2030 145052
15 20210908 0914 2030 2035 2025 2035 111758
16 20210908 0915 2035 2035 2030 2030 45017
17 20210908 0916 2030 2040 2030 2040 2853731
18 20210908 0917 2035 2040 2035 2040 1401131
19 20210908 0918 2040 2040 2035 2040 104350
20 20210908 0919 2040 2040 2035 2040 130775
21 20210908 0920 2040 2040 2035 2035 121144
22 20210908 0921 2040 2040 2035 2040 142946
23 20210908 0922 2040 2040 2030 2030 1791405
24 20210908 0923 2035 2035 2030 2035 838184
25 20210908 0924 2035 2040 2030 2035 1567345
26 20210908 0925 2035 2040 2035 2040 125748
27 20210908 0926 2040 2040 2035 2035 28932
28 20210908 0927 2035 2040 2035 2035 42345
29 20210908 0928 2040 2045 2035 2045 4540700
30 20210908 0929 2045 2045 2035 2040 274786
31 20210908 0930 2040 2040 2035 2040 126129
32 20210908 0931 2035 2040 2035 2035 142610
33 20210908 0932 2040 2040 2035 2035 37780
34 20210908 0933 2035 2040 2035 2040 22687
35 20210908 0934 2035 2040 2030 2035 1257344
36 20210908 0935 2035 2040 2030 2035 258394
37 20210908 0936 2030 2035 2030 2030 192730
38 20210908 0937 2030 2035 2030 2035 198227
39 20210908 0938 2030 2035 2030 2035 1018119
40 20210908 0939 2035 2040 2030 2035 1744720
41 20210908 0940 2040 2040 2030 2035 241585
42 20210908 0941 2035 2040 2030 2040 77057
43 20210908 0942 2040 2040 2030 2030 307692
44 20210908 0943 2035 2035 2030 2035 21236
45 20210908 0944 2030 2035 2030 2030 6321
46 20210908 0945 2030 2035 2030 2030 111555
47 20210908 0946 2035 2035 2025 2030 2284371
48 20210908 0947 2030 2035 2025 2030 642952
49 20210908 0948 2030 2035 2025 2030 473847
50 20210908 0949 2030 2035 2030 2030 19013
51 20210908 0950 2035 2035 2025 2030 272823
52 20210908 0951 2025 2030 2020 2025 3929020
53 20210908 0952 2020 2025 2020 2025 86478
54 20210908 0953 2020 2025 2020 2025 67684
55 20210908 0954 2025 2025 2020 2020 3435963
56 20210908 0955 2020 2025 2015 2020 1296934
57 20210908 0956 2025 2025 2020 2020 82046
58 20210908 0957 2020 2025 2020 2025 41150
59 20210908 0958 2020 2025 2020 2025 65876
60 20210908 0959 2020 2025 2015 2020 1494111
61 20210908 1000 2025 2025 2015 2020 414436
62 20210908 1001 2020 2020 2015 2020 394729
63 20210908 1002 2025 2025 2020 2025 258837
64 20210908 1003 2020 2025 2020 2020 325404
65 20210908 1004 2020 2025 2020 2020 23798
66 20210908 1005 2025 2025 2020 2025 174310
67 20210908 1006 2020 2025 2020 2020 51330
68 20210908 1007 2020 2025 2020 2020 26173
69 20210908 1008 2020 2025 2015 2020 2227811
70 20210908 1009 2015 2025 2015 2020 65221
71 20210908 1010 2025 2025 2020 2025 46521
72 20210908 1011 2025 2025 2020 2020 12998
73 20210908 1012 2020 2025 2015 2020 1682018
74 20210908 1013 2020 2025 2015 2020 489143
75 20210908 1014 2020 2025 2015 2025 201487
76 20210908 1015 2020 2025 2015 2015 421704
77 20210908 1016 2015 2020 2015 2015 11681
78 20210908 1017 2020 2020 2015 2020 82386
79 20210908 1018 2020 2020 2015 2015 132580
80 20210908 1019 2020 2025 2015 2025 477759
81 20210908 1020 2020 2025 2015 2020 483216
82 20210908 1021 2020 2025 2015 2015 230201
83 20210908 1022 2015 2025 2015 2025 118228
84 20210908 1023 2025 2025 2020 2025 29595
85 20210908 1024 2025 2025 2020 2025 1061
86 20210908 1025 2025 2025 2020 2025 56
87 20210908 1026 2020 2025 2020 2020 4309
88 20210908 1027 2025 2025 2020 2025 338719
89 20210908 1028 2025 2025 2015 2020 59844
90 20210908 1029 2020 2025 2015 2025 51125
91 20210908 1030 2025 2025 2020 2025 13337
92 20210908 1031 2020 2025 2020 2020 12520
93 20210908 1032 2020 2025 2020 2020 10395
94 20210908 1033 2020 2025 2020 2020 9194
95 20210908 1034 2020 2025 2020 2025 1774
96 20210908 1035 2025 2025 2020 2025 51398
97 20210908 1036 2025 2025 2020 2020 21391
98 20210908 1037 2025 2025 2020 2020 55049
99 20210908 1038 2025 2030 2020 2025 2394820
100 20210908 1039 2025 2025 2020 2025 278054
101 20210908 1040 2025 2030 2020 2025 46857
102 20210908 1041 2020 2025 2015 2025 1039793
103 20210908 1042 2025 2025 2020 2020 24732
104 20210908 1043 2025 2030 2020 2025 1152266
105 20210908 1044 2025 2030 2020 2030 144852
106 20210908 1045 2030 2030 2025 2030 66227
107 20210908 1046 2025 2030 2025 2025 44979
108 20210908 1047 2030 2030 2025 2030 27800
109 20210908 1048 2025 2030 2025 2030 12510
110 20210908 1049 2030 2030 2025 2025 36214
111 20210908 1050 2030 2030 2025 2030 69009
112 20210908 1051 2030 2030 2025 2025 21196
113 20210908 1052 2030 2030 2025 2030 14347
114 20210908 1053 2030 2030 2025 2025 59430
115 20210908 1054 2030 2030 2025 2025 12296
116 20210908 1055 2030 2030 2025 2030 54086
117 20210908 1056 2025 2030 2025 2030 6387
118 20210908 1057 2030 2030 2025 2025 5388
119 20210908 1058 2030 2030 2025 2030 9525
120 20210908 1059 2030 2030 2025 2025 7120
121 20210908 1100 2030 2030 2025 2030 4096
122 20210908 1101 2030 2030 2025 2030 69125
123 20210908 1102 2030 2030 2025 2030 34772
124 20210908 1103 2030 2030 2025 2030 2396667
125 20210908 1104 2030 2035 2025 2030 750122
126 20210908 1105 2035 2035 2025 2030 487558
127 20210908 1106 2035 2035 2025 2030 207633
128 20210908 1107 2030 2035 2030 2035 88769
129 20210908 1108 2035 2035 2030 2035 14150
130 20210908 1109 2035 2035 2030 2035 21595
131 20210908 1110 2035 2035 2030 2035 72315
132 20210908 1111 2035 2035 2030 2035 11153
133 20210908 1112 2035 2035 2030 2035 79049
134 20210908 1113 2035 2035 2030 2030 107571
135 20210908 1114 2035 2035 2030 2035 15160
136 20210908 1115 2035 2035 2030 2035 9299
137 20210908 1116 2035 2035 2030 2035 921282
138 20210908 1117 2035 2035 2030 2030 11457
139 20210908 1118 2035 2035 2030 2035 105530
140 20210908 1119 2030 2035 2030 2030 29917
141 20210908 1120 2035 2035 2030 2035 1101871
142 20210908 1121 2035 2035 2030 2035 235412
143 20210908 1122 2035 2035 2030 2035 55373
144 20210908 1123 2035 2035 2030 2035 72824
145 20210908 1124 2035 2035 2030 2035 37144
146 20210908 1125 2035 2035 2030 2035 51968
147 20210908 1126 2035 2035 2030 2035 30146
148 20210908 1127 2030 2035 2030 2030 38462
149 20210908 1128 2030 2035 2030 2030 322588
150 20210908 1129 2035 2035 2030 2035 192382
151 20210908 1130 2030 2035 2030 2035 22748
152 20210908 1131 2035 2035 2030 2030 16769
153 20210908 1132 2035 2035 2030 2030 2523
154 20210908 1133 2035 2040 2030 2040 2425592
155 20210908 1134 2035 2040 2030 2040 1923344
156 20210908 1135 2035 2040 2035 2040 49409
157 20210908 1136 2035 2040 2035 2035 34515
158 20210908 1137 2040 2040 2035 2035 60834
159 20210908 1138 2040 2040 2030 2035 437725
160 20210908 1139 2035 2035 2030 2030 56800
161 20210908 1140 2030 2035 2030 2035 1117
162 20210908 1141 2035 2040 2030 2040 1240540
163 20210908 1142 2040 2040 2030 2035 143620
164 20210908 1143 2035 2035 2030 2030 249254
165 20210908 1144 2035 2035 2030 2035 51928
166 20210908 1145 2030 2035 2030 2030 1047
167 20210908 1146 2035 2035 2030 2035 26689
168 20210908 1147 2030 2035 2030 2035 4275
169 20210908 1148 2030 2035 2030 2030 8114
170 20210908 1149 2035 2035 2030 2030 21594
171 20210908 1150 2035 2035 2030 2030 2287
172 20210908 1151 2030 2035 2030 2035 64007
173 20210908 1152 2030 2035 2030 2030 9697
174 20210908 1153 2035 2035 2025 2030 1660357
175 20210908 1154 2030 2035 2030 2030 23727
176 20210908 1155 2030 2035 2030 2035 33771
177 20210908 1156 2030 2035 2030 2030 3208
178 20210908 1157 2030 2035 2030 2035 497
179 20210908 1158 2035 2035 2030 2030 3424
180 20210908 1159 2030 2035 2030 2030 17166
181 20210908 1200 2030 2035 2030 2030 3058
182 20210908 1201 2035 2035 2030 2035 16713
183 20210908 1202 2030 2035 2030 2030 3758
184 20210908 1203 2035 2035 2030 2035 23229
185 20210908 1204 2030 2035 2030 2030 14548
186 20210908 1205 2035 2035 2030 2030 92
187 20210908 1206 2030 2035 2030 2030 1384246
188 20210908 1207 2035 2035 2030 2035 860511
189 20210908 1208 2035 2035 2030 2035 62175
190 20210908 1209 2030 2035 2030 2030 2853
191 20210908 1210 2030 2035 2030 2030 2369
192 20210908 1211 2035 2035 2030 2035 4192
193 20210908 1212 2030 2035 2030 2035 3664
194 20210908 1213 2030 2035 2030 2035 20480
195 20210908 1214 2035 2040 2035 2035 211464
196 20210908 1215 2030 2035 2030 2035 6770
197 20210908 1216 2030 2035 2030 2035 13838
198 20210908 1217 2035 2035 2030 2035 1693
199 20210908 1218 2030 2035 2030 2030 6777
200 20210908 1219 2030 2035 2030 2030 6451
201 20210908 1220 2030 2035 2030 2035 8013
202 20210908 1221 2035 2035 2030 2035 2634
203 20210908 1222 2030 2035 2030 2030 3192
204 20210908 1223 2030 2035 2030 2035 2593
205 20210908 1224 2030 2040 2030 2040 215636
206 20210908 1225 2035 2040 2035 2040 2035
207 20210908 1226 2035 2040 2035 2040 3015
208 20210908 1227 2040 2040 2035 2040 4374
209 20210908 1228 2040 2040 2035 2040 15325
210 20210908 1229 2040 2045 2035 2040 6699925
211 20210908 1230 2040 2045 2040 2040 395753
212 20210908 1231 2040 2045 2040 2045 74589
213 20210908 1232 2040 2045 2040 2045 28231
214 20210908 1233 2040 2045 2040 2045 48016
215 20210908 1234 2040 2045 2040 2045 98145
216 20210908 1235 2045 2050 2040 2045 3877350
217 20210908 1236 2050 2050 2040 2045 1544960
218 20210908 1237 2040 2050 2040 2045 325679
219 20210908 1238 2045 2050 2045 2050 125029
220 20210908 1239 2045 2055 2045 2050 3629162
221 20210908 1240 2050 2050 2045 2045 345079
222 20210908 1241 2050 2055 2045 2050 306242
223 20210908 1242 2050 2050 2045 2045 243676
224 20210908 1243 2045 2050 2045 2045 63899
225 20210908 1244 2045 2050 2045 2045 25251
226 20210908 1245 2050 2050 2045 2045 15616
227 20210908 1246 2045 2050 2045 2050 827528
228 20210908 1247 2050 2050 2045 2050 38931
229 20210908 1248 2050 2050 2045 2045 43029
230 20210908 1249 2045 2050 2045 2050 132851
231 20210908 1250 2045 2050 2045 2045 12475
232 20210908 1251 2050 2050 2045 2050 17680
233 20210908 1252 2050 2050 2045 2045 93809
234 20210908 1253 2045 2050 2045 2045 28614
235 20210908 1254 2050 2050 2045 2050 36380
236 20210908 1255 2050 2050 2045 2050 16824
237 20210908 1256 2045 2050 2045 2045 65926
238 20210908 1257 2050 2050 2045 2045 63750
239 20210908 1258 2045 2050 2045 2045 63059
240 20210908 1259 2050 2050 2045 2050 48239
241 20210908 1300 2050 2050 2045 2045 6096
242 20210908 1301 2045 2050 2045 2050 50829
243 20210908 1302 2045 2050 2045 2045 1893896
244 20210908 1303 2050 2055 2050 2050 121006
245 20210908 1304 2050 2055 2050 2050 1614822
246 20210908 1305 2050 2055 2045 2050 1503314
247 20210908 1306 2050 2050 2045 2050 27984
248 20210908 1307 2045 2050 2045 2050 31678
249 20210908 1308 2045 2050 2045 2050 28585
250 20210908 1309 2045 2055 2045 2045 883636
251 20210908 1310 2050 2055 2045 2055 263182
252 20210908 1311 2050 2055 2050 2050 32913
253 20210908 1312 2050 2055 2050 2055 90900
254 20210908 1313 2055 2055 2050 2055 51325
255 20210908 1314 2055 2055 2045 2055 1057027
256 20210908 1315 2050 2055 2045 2050 969436
257 20210908 1316 2050 2055 2045 2045 172869
258 20210908 1317 2045 2050 2045 2045 142952
259 20210908 1318 2045 2050 2045 2045 33545
260 20210908 1319 2045 2050 2045 2045 2847
261 20210908 1320 2050 2050 2045 2050 10330
262 20210908 1321 2045 2050 2045 2045 8744
263 20210908 1322 2050 2050 2045 2050 24390
264 20210908 1323 2050 2050 2040 2045 2694312
265 20210908 1324 2045 2050 2040 2045 519291
266 20210908 1325 2040 2050 2040 2040 360934
267 20210908 1326 2040 2050 2040 2045 33219
268 20210908 1327 2045 2050 2045 2045 263425
269 20210908 1328 2045 2050 2045 2050 691
270 20210908 1329 2050 2050 2045 2045 54219
271 20210908 1330 2050 2050 2045 2050 156219
272 20210908 1331 2050 2050 2045 2050 20583
273 20210908 1332 2045 2050 2045 2050 33412
274 20210908 1333 2050 2050 2045 2045 22241
275 20210908 1334 2045 2050 2045 2045 5426
276 20210908 1335 2045 2050 2045 2045 248771
277 20210908 1336 2045 2050 2040 2040 32706
278 20210908 1337 2045 2050 2040 2050 240123
279 20210908 1338 2050 2050 2045 2045 44535
280 20210908 1339 2045 2050 2045 2045 37515
281 20210908 1340 2045 2050 2045 2050 32940
282 20210908 1341 2045 2050 2045 2045 13754
283 20210908 1342 2045 2050 2045 2045 8388
284 20210908 1343 2045 2050 2045 2050 8201
285 20210908 1344 2050 2050 2045 2045 10464
286 20210908 1345 2045 2050 2045 2050 6437
287 20210908 1346 2050 2050 2045 2045 7531
288 20210908 1347 2050 2050 2045 2045 3159
289 20210908 1348 2050 2050 2045 2045 1874
290 20210908 1349 2045 2050 2045 2045 5436
291 20210908 1350 2045 2050 2045 2045 17781
292 20210908 1351 2050 2050 2045 2045 696462
293 20210908 1352 2040 2050 2040 2050 43576
294 20210908 1353 2045 2050 2045 2045 4854
295 20210908 1354 2045 2050 2045 2045 77848
296 20210908 1355 2045 2050 2045 2045 277874
297 20210908 1356 2040 2045 2040 2040 19370
298 20210908 1357 2040 2050 2040 2045 231312
299 20210908 1358 2045 2050 2040 2045 112326
300 20210908 1359 2050 2050 2040 2045 225981
301 20210908 1400 2045 2050 2040 2045 51556
302 20210908 1401 2040 2045 2040 2040 167
303 20210908 1402 2040 2050 2040 2045 93580
304 20210908 1403 2050 2050 2040 2050 68110
305 20210908 1404 2045 2050 2045 2050 2061
306 20210908 1405 2045 2050 2040 2050 132499
307 20210908 1406 2050 2050 2045 2045 10900
308 20210908 1407 2045 2050 2040 2045 263723
309 20210908 1408 2045 2050 2045 2050 29980
310 20210908 1409 2045 2050 2045 2045 8451
311 20210908 1410 2045 2050 2045 2050 9778
312 20210908 1411 2045 2050 2045 2050 17039
313 20210908 1412 2050 2050 2045 2045 2064
314 20210908 1413 2050 2050 2045 2050 10445
315 20210908 1414 2050 2055 2045 2050 2632339
316 20210908 1415 2055 2055 2045 2055 109498
317 20210908 1416 2055 2055 2045 2050 349688
318 20210908 1417 2055 2055 2045 2045 643104
319 20210908 1418 2050 2050 2045 2045 12400
320 20210908 1419 2050 2050 2045 2045 1394
321 20210908 1420 2050 2050 2045 2045 23599
322 20210908 1421 2045 2050 2045 2050 4326
323 20210908 1422 2045 2050 2045 2045 27492
324 20210908 1423 2045 2050 2045 2045 55142
325 20210908 1424 2045 2050 2045 2045 48149
326 20210908 1425 2050 2050 2045 2045 2905
327 20210908 1426 2045 2050 2040 2040 923570
328 20210908 1427 2040 2050 2040 2045 177899
329 20210908 1428 2045 2050 2040 2045 153569
330 20210908 1429 2045 2050 2040 2040 103158
331 20210908 1430 2040 2045 2040 2040 19011
332 20210908 1431 2045 2045 2040 2045 38653
333 20210908 1432 2045 2045 2040 2045 631156
334 20210908 1433 2045 2050 2040 2045 39860
335 20210908 1434 2045 2050 2040 2045 209187
336 20210908 1435 2050 2050 2040 2045 253765
337 20210908 1436 2045 2050 2040 2045 216606
338 20210908 1437 2045 2050 2045 2045 37115
339 20210908 1438 2050 2050 2040 2040 235763
340 20210908 1439 2040 2045 2040 2045 82424
341 20210908 1440 2040 2045 2040 2040 32190
342 20210908 1441 2040 2045 2040 2045 22314
343 20210908 1442 2045 2045 2040 2045 30735
344 20210908 1443 2045 2050 2045 2045 466809
345 20210908 1444 2045 2050 2040 2045 273893
346 20210908 1445 2045 2045 2040 2040 13462
347 20210908 1446 2045 2045 2040 2045 15191
348 20210908 1447 2045 2045 2040 2045 15053
349 20210908 1448 2045 2045 2040 2045 4911
350 20210908 1449 2045 2050 2040 2050 1015948
351 20210908 1450 2050 2050 2040 2040 125804
352 20210908 1451 2040 2045 2040 2045 709762
353 20210908 1452 2045 2045 2040 2045 1952
354 20210908 1453 2045 2045 2040 2045 11073
355 20210908 1454 2045 2045 2040 2045 40934
356 20210908 1455 2040 2045 2040 2040 91862
357 20210908 1456 2040 2045 2040 2045 42669
358 20210908 1457 2040 2045 2040 2040 32521
359 20210908 1458 2045 2045 2040 2045 3687
360 20210908 1459 2040 2045 2040 2040 3072
361 20210908 1500 2045 2045 2040 2045 42741
362 20210908 1501 2045 2045 2040 2040 312597
363 20210908 1502 2045 2050 2040 2045 300899
364 20210908 1503 2050 2050 2045 2045 2472
365 20210908 1504 2050 2050 2045 2045 27219
366 20210908 1505 2050 2050 2045 2045 4305
367 20210908 1506 2050 2050 2045 2045 1484
368 20210908 1507 2050 2050 2045 2045 24476
369 20210908 1508 2045 2050 2045 2050 31574
370 20210908 1509 2050 2050 2045 2050 17030
371 20210908 1510 2045 2050 2045 2050 82647
372 20210908 1511 2050 2050 2045 2045 12993
373 20210908 1512 2050 2050 2045 2045 33758
374 20210908 1513 2045 2050 2045 2045 121453
375 20210908 1514 2050 2050 2045 2050 21174
376 20210908 1515 2050 2050 2045 2050 95573
377 20210908 1516 2045 2050 2045 2045 218844
378 20210908 1517 2045 2050 2045 2045 22985
379 20210908 1518 2045 2050 2045 2045 89616
380 20210908 1519 2045 2050 2045 2045 234504
381 20210908 1520 2045 2050 2045 2050 536927
382 20210908 1530 2050 2050 2050 2050 2666470

1
hts/20210909.csv → hts/data/252670_20210909.csv
View File

@@ -1,5 +1,4 @@
날짜,시간,시가,고가,저가,종가,거래량
20210909,0900,2070,2070,2070,2070,0
20210909,0901,2070,2070,2065,2070,7005291
20210909,0902,2070,2070,2065,2070,3182126
20210909,0903,2070,2075,2065,2070,4195944
1 날짜 시간 시가 고가 저가 종가 거래량
20210909 0900 2070 2070 2070 2070 0
2 20210909 0901 2070 2070 2065 2070 7005291
3 20210909 0902 2070 2070 2065 2070 3182126
4 20210909 0903 2070 2075 2065 2070 4195944

1
hts/20210910.csv → hts/data/252670_20210910.csv
View File

@@ -1,5 +1,4 @@
날짜,시간,시가,고가,저가,종가,거래량
20210910,0900,2115,2115,2115,2115,0
20210910,0901,2115,2115,2105,2105,3904749
20210910,0902,2110,2110,2105,2105,482699
20210910,0903,2110,2115,2105,2110,5555242
1 날짜 시간 시가 고가 저가 종가 거래량
20210910 0900 2115 2115 2115 2115 0
2 20210910 0901 2115 2115 2105 2105 3904749
3 20210910 0902 2110 2110 2105 2105 482699
4 20210910 0903 2110 2115 2105 2110 5555242

1
hts/20210913.csv → hts/data/252670_20210913.csv
View File

@@ -1,5 +1,4 @@
날짜,시간,시가,고가,저가,종가,거래량
20210913,0900,2115,2115,2115,2115,0
20210913,0901,2115,2120,2110,2115,4707634
20210913,0902,2115,2120,2110,2115,2767924
20210913,0903,2115,2120,2105,2110,2737322
1 날짜 시간 시가 고가 저가 종가 거래량
20210913 0900 2115 2115 2115 2115 0
2 20210913 0901 2115 2120 2110 2115 4707634
3 20210913 0902 2115 2120 2110 2115 2767924
4 20210913 0903 2115 2120 2105 2110 2737322

1
hts/20210914.csv → hts/data/252670_20210914.csv
View File

@@ -1,5 +1,4 @@
날짜,시간,시가,고가,저가,종가,거래량
20210914,0900,2075,2075,2075,2075,0
20210914,0901,2075,2075,2065,2065,5915536
20210914,0902,2065,2070,2060,2070,3247318
20210914,0903,2070,2070,2060,2065,1237919
1 날짜 시간 시가 고가 저가 종가 거래량
20210914 0900 2075 2075 2075 2075 0
2 20210914 0901 2075 2075 2065 2065 5915536
3 20210914 0902 2065 2070 2060 2070 3247318
4 20210914 0903 2070 2070 2060 2065 1237919

1
hts/20210915.csv → hts/data/252670_20210915.csv
View File

@@ -1,5 +1,4 @@
날짜,시간,시가,고가,저가,종가,거래량
20210915,0900,2060,2060,2060,2060,0
20210915,0901,2060,2065,2055,2060,10534504
20210915,0902,2060,2060,2055,2060,994909
20210915,0903,2060,2065,2055,2065,1331787
1 날짜 시간 시가 고가 저가 종가 거래량
20210915 0900 2060 2060 2060 2060 0
2 20210915 0901 2060 2065 2055 2060 10534504
3 20210915 0902 2060 2060 2055 2060 994909
4 20210915 0903 2060 2065 2055 2065 1331787

1
hts/20210916.csv → hts/data/252670_20210916.csv
View File

@@ -1,5 +1,4 @@
날짜,시간,시가,고가,저가,종가,거래량
20210916,0900,2040,2040,2040,2040,0
20210916,0901,2040,2050,2040,2045,4754955
20210916,0902,2045,2050,2035,2045,2671137
20210916,0903,2050,2050,2040,2050,1475077
1 날짜 시간 시가 고가 저가 종가 거래량
20210916 0900 2040 2040 2040 2040 0
2 20210916 0901 2040 2050 2040 2045 4754955
3 20210916 0902 2045 2050 2035 2045 2671137
4 20210916 0903 2050 2050 2040 2050 1475077

1
hts/20210917.csv → hts/data/252670_20210917.csv
View File

@@ -1,5 +1,4 @@
날짜,시간,시가,고가,저가,종가,거래량
20210917,0900,2095,2095,2095,2095,0
20210917,0901,2095,2105,2095,2100,5044494
20210917,0902,2100,2105,2095,2105,553378
20210917,0903,2100,2110,2100,2110,2222064
1 날짜 시간 시가 고가 저가 종가 거래량
20210917 0900 2095 2095 2095 2095 0
2 20210917 0901 2095 2105 2095 2100 5044494
3 20210917 0902 2100 2105 2095 2105 553378
4 20210917 0903 2100 2110 2100 2110 2222064

0
hts/20210923.csv → hts/data/252670_20210923.csv
View File

2
hts/20210924.csv → hts/data/252670_20210924.csv
View File

@@ -379,4 +379,4 @@
20210924,1518,2090,2095,2090,2095,3415133
20210924,1519,2090,2095,2085,2095,651271
20210924,1520,2095,2095,2085,2090,309685
20210924,1530,2095,2095,2095,2095,3249650
20210924,1530,2095,2095,2095,2095,3338318
1 날짜 시간 시가 고가 저가 종가 거래량
379 20210924 1518 2090 2095 2090 2095 3415133
380 20210924 1519 2090 2095 2085 2095 651271
381 20210924 1520 2095 2095 2085 2090 309685
382 20210924 1530 2095 2095 2095 2095 3249650 3338318

37
hts/20210927.csv → hts/data/252670_20210927.csv
View File

@@ -1,5 +1,4 @@
날짜,시간,시가,고가,저가,종가,거래량
20210927,0900,2105,2105,2105,2105,0
20210927,0901,2105,2105,2095,2100,6028114
20210927,0902,2100,2105,2090,2100,2056039
20210927,0903,2095,2100,2090,2095,511357
@@ -284,7 +283,7 @@
20210927,1342,2085,2090,2080,2085,267211
20210927,1343,2085,2090,2085,2085,43177
20210927,1344,2085,2090,2085,2085,1285
20210927,1345,2090,2090,2090,2090,971
20210927,1345,2090,2090,2085,2085,129966
20210927,1346,2085,2090,2080,2085,713753
20210927,1347,2085,2090,2080,2080,92578
20210927,1348,2085,2085,2080,2085,5065
@@ -294,17 +293,17 @@
20210927,1352,2090,2090,2085,2090,87897
20210927,1353,2085,2090,2085,2085,157457
20210927,1354,2085,2090,2080,2085,238817
20210927,1355,2085,2085,2080,2080,101
20210927,1355,2085,2085,2080,2085,26143
20210927,1356,2085,2085,2080,2080,2040
20210927,1357,2085,2085,2080,2085,15980
20210927,1358,2080,2085,2080,2085,81947
20210927,1359,2085,2085,2080,2085,424230
20210927,1400,2085,2085,2085,2085,19209
20210927,1400,2085,2085,2080,2085,35423
20210927,1401,2080,2085,2080,2080,50911
20210927,1402,2080,2085,2080,2080,60659
20210927,1403,2080,2085,2080,2085,32822
20210927,1404,2085,2085,2080,2085,67777
20210927,1405,2080,2080,2080,2080,1
20210927,1405,2080,2085,2080,2080,88323
20210927,1406,2085,2085,2080,2080,55756
20210927,1407,2080,2085,2080,2085,2344
20210927,1408,2085,2085,2080,2085,20075
@@ -319,22 +318,22 @@
20210927,1417,2085,2085,2080,2085,8933
20210927,1418,2085,2085,2080,2085,1785
20210927,1419,2085,2085,2080,2085,2962
20210927,1420,2085,2085,2085,2085,1
20210927,1420,2085,2085,2080,2080,76422
20210927,1421,2085,2085,2080,2085,63083
20210927,1422,2080,2090,2080,2085,1171630
20210927,1423,2085,2090,2080,2085,245255
20210927,1424,2085,2090,2085,2090,217618
20210927,1425,2085,2090,2085,2090,10480
20210927,1425,2085,2090,2080,2090,823382
20210927,1426,2090,2090,2085,2090,2428
20210927,1427,2085,2090,2085,2085,856673
20210927,1428,2085,2090,2080,2085,240794
20210927,1429,2085,2090,2080,2085,173898
20210927,1430,2085,2085,2080,2080,3
20210927,1430,2085,2090,2080,2085,55215
20210927,1431,2080,2085,2080,2085,941
20210927,1432,2080,2085,2080,2085,16613
20210927,1433,2085,2085,2080,2085,106009
20210927,1434,2085,2085,2080,2085,33777
20210927,1435,2085,2085,2085,2085,1003
20210927,1435,2085,2085,2080,2080,15856
20210927,1436,2080,2085,2080,2085,6681
20210927,1437,2085,2085,2080,2080,66695
20210927,1438,2085,2085,2080,2085,1093
@@ -344,34 +343,40 @@
20210927,1442,2085,2085,2080,2080,1421
20210927,1443,2080,2085,2080,2080,357576
20210927,1444,2080,2085,2075,2080,1500754
20210927,1445,2080,2080,2075,2080,25389
20210927,1445,2080,2085,2075,2080,192145
20210927,1446,2080,2085,2075,2085,110128
20210927,1447,2080,2085,2075,2080,108566
20210927,1448,2080,2085,2075,2080,64283
20210927,1449,2080,2080,2075,2080,86685
20210927,1450,2080,2080,2080,2080,5240
20210927,1450,2080,2085,2075,2080,158067
20210927,1451,2080,2085,2075,2075,181497
20210927,1452,2080,2085,2075,2080,90055
20210927,1453,2080,2085,2075,2085,65105
20210927,1454,2085,2085,2075,2080,104338
20210927,1455,2080,2080,2080,2080,1
20210927,1455,2080,2080,2075,2080,4305
20210927,1456,2080,2080,2075,2080,3277
20210927,1457,2080,2080,2075,2080,17284
20210927,1458,2080,2080,2075,2075,13682
20210927,1459,2075,2080,2075,2080,7892
20210927,1500,2080,2080,2075,2075,5
20210927,1500,2080,2080,2075,2080,73906
20210927,1501,2075,2080,2075,2075,14820
20210927,1502,2080,2080,2075,2080,34680
20210927,1503,2075,2080,2075,2075,1034424
20210927,1504,2075,2080,2075,2075,378
20210927,1505,2080,2080,2075,2075,5
20210927,1505,2080,2080,2075,2075,1260
20210927,1506,2075,2080,2075,2080,51074
20210927,1507,2075,2080,2075,2075,5242
20210927,1508,2075,2080,2075,2080,13358
20210927,1509,2075,2080,2075,2080,5269
20210927,1510,2075,2080,2075,2075,16
20210927,1510,2075,2080,2075,2080,42268
20210927,1511,2075,2080,2075,2080,22282
20210927,1512,2075,2080,2075,2075,42027
20210927,1513,2080,2080,2075,2080,4448
20210927,1514,2075,2080,2075,2080,5044
20210927,1515,2075,2075,2075,2075,146540
20210927,1515,2075,2080,2075,2075,160732
20210927,1516,2075,2080,2075,2080,153540
20210927,1517,2080,2080,2075,2075,58119
20210927,1518,2080,2080,2075,2075,34691
20210927,1519,2075,2080,2075,2080,50605
20210927,1520,2075,2080,2075,2075,161570
20210927,1530,2075,2075,2075,2075,2807333
1 날짜 시간 시가 고가 저가 종가 거래량
20210927 0900 2105 2105 2105 2105 0
2 20210927 0901 2105 2105 2095 2100 6028114
3 20210927 0902 2100 2105 2090 2100 2056039
4 20210927 0903 2095 2100 2090 2095 511357
283 20210927 1342 2085 2090 2080 2085 267211
284 20210927 1343 2085 2090 2085 2085 43177
285 20210927 1344 2085 2090 2085 2085 1285
286 20210927 1345 2090 2090 2090 2085 2090 2085 971 129966
287 20210927 1346 2085 2090 2080 2085 713753
288 20210927 1347 2085 2090 2080 2080 92578
289 20210927 1348 2085 2085 2080 2085 5065
293 20210927 1352 2090 2090 2085 2090 87897
294 20210927 1353 2085 2090 2085 2085 157457
295 20210927 1354 2085 2090 2080 2085 238817
296 20210927 1355 2085 2085 2080 2080 2085 101 26143
297 20210927 1356 2085 2085 2080 2080 2040
298 20210927 1357 2085 2085 2080 2085 15980
299 20210927 1358 2080 2085 2080 2085 81947
300 20210927 1359 2085 2085 2080 2085 424230
301 20210927 1400 2085 2085 2085 2080 2085 19209 35423
302 20210927 1401 2080 2085 2080 2080 50911
303 20210927 1402 2080 2085 2080 2080 60659
304 20210927 1403 2080 2085 2080 2085 32822
305 20210927 1404 2085 2085 2080 2085 67777
306 20210927 1405 2080 2080 2085 2080 2080 1 88323
307 20210927 1406 2085 2085 2080 2080 55756
308 20210927 1407 2080 2085 2080 2085 2344
309 20210927 1408 2085 2085 2080 2085 20075
318 20210927 1417 2085 2085 2080 2085 8933
319 20210927 1418 2085 2085 2080 2085 1785
320 20210927 1419 2085 2085 2080 2085 2962
321 20210927 1420 2085 2085 2085 2080 2085 2080 1 76422
322 20210927 1421 2085 2085 2080 2085 63083
323 20210927 1422 2080 2090 2080 2085 1171630
324 20210927 1423 2085 2090 2080 2085 245255
325 20210927 1424 2085 2090 2085 2090 217618
326 20210927 1425 2085 2090 2085 2080 2090 10480 823382
327 20210927 1426 2090 2090 2085 2090 2428
328 20210927 1427 2085 2090 2085 2085 856673
329 20210927 1428 2085 2090 2080 2085 240794
330 20210927 1429 2085 2090 2080 2085 173898
331 20210927 1430 2085 2085 2090 2080 2080 2085 3 55215
332 20210927 1431 2080 2085 2080 2085 941
333 20210927 1432 2080 2085 2080 2085 16613
334 20210927 1433 2085 2085 2080 2085 106009
335 20210927 1434 2085 2085 2080 2085 33777
336 20210927 1435 2085 2085 2085 2080 2085 2080 1003 15856
337 20210927 1436 2080 2085 2080 2085 6681
338 20210927 1437 2085 2085 2080 2080 66695
339 20210927 1438 2085 2085 2080 2085 1093
343 20210927 1442 2085 2085 2080 2080 1421
344 20210927 1443 2080 2085 2080 2080 357576
345 20210927 1444 2080 2085 2075 2080 1500754
346 20210927 1445 2080 2080 2085 2075 2080 25389 192145
347 20210927 1446 2080 2085 2075 2085 110128
348 20210927 1447 2080 2085 2075 2080 108566
349 20210927 1448 2080 2085 2075 2080 64283
350 20210927 1449 2080 2080 2075 2080 86685
351 20210927 1450 2080 2080 2085 2080 2075 2080 5240 158067
352 20210927 1451 2080 2085 2075 2075 181497
353 20210927 1452 2080 2085 2075 2080 90055
354 20210927 1453 2080 2085 2075 2085 65105
355 20210927 1454 2085 2085 2075 2080 104338
356 20210927 1455 2080 2080 2080 2075 2080 1 4305
357 20210927 1456 2080 2080 2075 2080 3277
358 20210927 1457 2080 2080 2075 2080 17284
359 20210927 1458 2080 2080 2075 2075 13682
360 20210927 1459 2075 2080 2075 2080 7892
361 20210927 1500 2080 2080 2075 2075 2080 5 73906
362 20210927 1501 2075 2080 2075 2075 14820
363 20210927 1502 2080 2080 2075 2080 34680
364 20210927 1503 2075 2080 2075 2075 1034424
365 20210927 1504 2075 2080 2075 2075 378
366 20210927 1505 2080 2080 2075 2075 5 1260
367 20210927 1506 2075 2080 2075 2080 51074
368 20210927 1507 2075 2080 2075 2075 5242
369 20210927 1508 2075 2080 2075 2080 13358
370 20210927 1509 2075 2080 2075 2080 5269
371 20210927 1510 2075 2080 2075 2075 2080 16 42268
372 20210927 1511 2075 2080 2075 2080 22282
373 20210927 1512 2075 2080 2075 2075 42027
374 20210927 1513 2080 2080 2075 2080 4448
375 20210927 1514 2075 2080 2075 2080 5044
376 20210927 1515 2075 2075 2080 2075 2075 146540 160732
377 20210927 1516 2075 2080 2075 2080 153540
378 20210927 1517 2080 2080 2075 2075 58119
379 20210927 1518 2080 2080 2075 2075 34691
380 20210927 1519 2075 2080 2075 2080 50605
381 20210927 1520 2075 2080 2075 2075 161570
382 20210927 1530 2075 2075 2075 2075 2807333

0
hts/20210928.csv → hts/data/252670_20210928.csv
View File

0
hts/20210929.csv → hts/data/252670_20210929.csv
View File

0
hts/20210930.csv → hts/data/252670_20210930.csv
View File

0
hts/20211001.csv → hts/data/252670_20211001.csv
View File