383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210817,0901,26355,26410,26305,26390,502936
|
|
20210817,0902,26385,26450,26370,26420,148979
|
|
20210817,0903,26415,26445,26330,26360,181859
|
|
20210817,0904,26360,26395,26320,26380,97036
|
|
20210817,0905,26390,26465,26390,26460,193881
|
|
20210817,0906,26470,26480,26395,26400,175298
|
|
20210817,0907,26390,26455,26390,26435,107927
|
|
20210817,0908,26450,26480,26430,26470,89164
|
|
20210817,0909,26480,26490,26450,26475,58012
|
|
20210817,0910,26475,26535,26475,26500,93772
|
|
20210817,0911,26495,26500,26455,26460,55719
|
|
20210817,0912,26460,26460,26400,26405,129147
|
|
20210817,0913,26400,26415,26360,26375,82402
|
|
20210817,0914,26375,26405,26355,26355,71045
|
|
20210817,0915,26365,26415,26350,26415,81693
|
|
20210817,0916,26415,26435,26395,26430,57147
|
|
20210817,0917,26425,26425,26375,26380,46011
|
|
20210817,0918,26380,26415,26370,26390,35881
|
|
20210817,0919,26395,26465,26390,26445,114782
|
|
20210817,0920,26445,26455,26410,26420,52323
|
|
20210817,0921,26425,26455,26395,26395,41728
|
|
20210817,0922,26400,26430,26400,26430,17741
|
|
20210817,0923,26430,26470,26430,26465,72382
|
|
20210817,0924,26460,26485,26450,26455,59999
|
|
20210817,0925,26450,26470,26440,26455,44637
|
|
20210817,0926,26450,26460,26390,26410,59630
|
|
20210817,0927,26415,26415,26340,26350,127836
|
|
20210817,0928,26345,26350,26285,26300,134866
|
|
20210817,0929,26310,26330,26295,26305,54430
|
|
20210817,0930,26310,26315,26255,26290,136494
|
|
20210817,0931,26285,26305,26250,26275,61590
|
|
20210817,0932,26270,26295,26260,26275,103091
|
|
20210817,0933,26270,26305,26255,26280,37134
|
|
20210817,0934,26285,26325,26275,26310,84129
|
|
20210817,0935,26315,26370,26300,26350,61533
|
|
20210817,0936,26350,26395,26335,26385,64401
|
|
20210817,0937,26375,26380,26345,26355,17497
|
|
20210817,0938,26360,26360,26285,26300,52479
|
|
20210817,0939,26295,26330,26285,26310,30672
|
|
20210817,0940,26305,26315,26230,26235,91491
|
|
20210817,0941,26240,26250,26205,26215,64382
|
|
20210817,0942,26210,26210,26165,26170,97744
|
|
20210817,0943,26165,26200,26155,26170,94221
|
|
20210817,0944,26175,26175,26090,26090,127583
|
|
20210817,0945,26095,26095,26050,26055,132011
|
|
20210817,0946,26050,26095,26040,26095,113391
|
|
20210817,0947,26085,26090,26065,26085,60111
|
|
20210817,0948,26085,26085,26035,26075,89310
|
|
20210817,0949,26075,26120,26070,26100,119332
|
|
20210817,0950,26105,26195,26090,26190,109905
|
|
20210817,0951,26195,26225,26170,26170,244057
|
|
20210817,0952,26170,26195,26150,26160,57667
|
|
20210817,0953,26155,26195,26135,26180,41703
|
|
20210817,0954,26180,26200,26175,26190,51400
|
|
20210817,0955,26190,26200,26155,26170,64762
|
|
20210817,0956,26175,26185,26155,26160,46267
|
|
20210817,0957,26160,26175,26145,26150,17750
|
|
20210817,0958,26155,26155,26130,26145,34696
|
|
20210817,0959,26140,26190,26120,26180,24400
|
|
20210817,1000,26180,26215,26175,26190,39076
|
|
20210817,1001,26195,26210,26180,26195,20017
|
|
20210817,1002,26195,26270,26195,26270,100668
|
|
20210817,1003,26265,26270,26240,26265,40508
|
|
20210817,1004,26265,26275,26245,26260,62940
|
|
20210817,1005,26255,26275,26220,26255,43875
|
|
20210817,1006,26255,26270,26215,26215,42648
|
|
20210817,1007,26210,26215,26165,26175,37686
|
|
20210817,1008,26170,26205,26170,26205,27047
|
|
20210817,1009,26205,26215,26185,26185,13190
|
|
20210817,1010,26190,26195,26170,26195,13149
|
|
20210817,1011,26200,26245,26195,26225,12446
|
|
20210817,1012,26220,26230,26155,26170,35950
|
|
20210817,1013,26170,26180,26135,26145,48820
|
|
20210817,1014,26145,26185,26145,26180,12197
|
|
20210817,1015,26175,26180,26150,26165,36658
|
|
20210817,1016,26170,26180,26155,26165,80956
|
|
20210817,1017,26170,26185,26140,26140,29687
|
|
20210817,1018,26140,26240,26140,26225,42986
|
|
20210817,1019,26235,26245,26220,26235,34038
|
|
20210817,1020,26235,26240,26205,26235,13749
|
|
20210817,1021,26240,26250,26210,26220,27283
|
|
20210817,1022,26210,26265,26210,26240,26506
|
|
20210817,1023,26245,26255,26220,26245,44919
|
|
20210817,1024,26235,26240,26175,26175,50500
|
|
20210817,1025,26175,26185,26145,26165,52680
|
|
20210817,1026,26165,26195,26160,26175,65386
|
|
20210817,1027,26185,26190,26165,26170,8742
|
|
20210817,1028,26175,26175,26135,26150,54164
|
|
20210817,1029,26160,26160,26105,26115,32923
|
|
20210817,1030,26115,26120,26065,26080,67953
|
|
20210817,1031,26075,26115,26065,26110,34735
|
|
20210817,1032,26105,26125,26090,26100,50048
|
|
20210817,1033,26095,26100,26025,26035,103225
|
|
20210817,1034,26025,26050,26000,26005,74791
|
|
20210817,1035,26005,26020,25995,26015,174181
|
|
20210817,1036,26020,26045,26010,26025,37486
|
|
20210817,1037,26030,26030,25980,26000,71034
|
|
20210817,1038,26005,26035,25995,26025,46845
|
|
20210817,1039,26030,26070,26005,26070,29159
|
|
20210817,1040,26075,26075,26050,26060,33276
|
|
20210817,1041,26070,26100,26060,26080,27637
|
|
20210817,1042,26080,26080,26050,26065,22913
|
|
20210817,1043,26060,26095,26060,26070,26139
|
|
20210817,1044,26065,26075,26050,26060,18287
|
|
20210817,1045,26065,26100,26050,26090,79950
|
|
20210817,1046,26095,26110,26090,26105,17430
|
|
20210817,1047,26100,26125,26090,26115,25125
|
|
20210817,1048,26115,26140,26100,26135,17793
|
|
20210817,1049,26140,26150,26100,26110,34764
|
|
20210817,1050,26105,26105,26055,26060,41151
|
|
20210817,1051,26060,26085,26045,26075,21910
|
|
20210817,1052,26085,26085,26035,26040,17980
|
|
20210817,1053,26045,26045,26000,26020,49215
|
|
20210817,1054,26020,26045,26020,26045,25207
|
|
20210817,1055,26040,26075,26040,26045,17452
|
|
20210817,1056,26050,26085,26050,26085,9238
|
|
20210817,1057,26085,26090,26055,26070,26548
|
|
20210817,1058,26065,26095,26065,26085,18210
|
|
20210817,1059,26080,26085,26040,26050,12755
|
|
20210817,1100,26050,26070,26040,26050,16968
|
|
20210817,1101,26055,26080,26045,26060,24125
|
|
20210817,1102,26060,26060,26020,26025,47885
|
|
20210817,1103,26025,26040,25995,26015,188082
|
|
20210817,1104,26020,26030,26010,26025,23551
|
|
20210817,1105,26025,26065,26025,26060,41720
|
|
20210817,1106,26055,26060,26025,26030,23106
|
|
20210817,1107,26025,26025,25990,25995,77287
|
|
20210817,1108,26000,26010,25985,25990,72226
|
|
20210817,1109,25990,26005,25965,25990,149236
|
|
20210817,1110,25990,25990,25975,25985,64667
|
|
20210817,1111,25980,25980,25910,25925,156712
|
|
20210817,1112,25920,25925,25900,25900,73533
|
|
20210817,1113,25905,25930,25900,25905,91689
|
|
20210817,1114,25900,25930,25895,25920,147407
|
|
20210817,1115,25915,25950,25905,25925,87285
|
|
20210817,1116,25920,25950,25915,25925,55083
|
|
20210817,1117,25925,25925,25890,25900,37984
|
|
20210817,1118,25895,25910,25890,25900,43009
|
|
20210817,1119,25900,25915,25890,25910,26039
|
|
20210817,1120,25915,25915,25875,25875,59477
|
|
20210817,1121,25870,25885,25830,25855,189254
|
|
20210817,1122,25850,25870,25840,25865,41760
|
|
20210817,1123,25860,25865,25835,25860,50782
|
|
20210817,1124,25860,25920,25855,25900,167256
|
|
20210817,1125,25900,25910,25885,25910,26732
|
|
20210817,1126,25915,25925,25900,25905,17829
|
|
20210817,1127,25910,25935,25910,25920,38434
|
|
20210817,1128,25930,25940,25925,25930,20254
|
|
20210817,1129,25930,25955,25920,25950,73185
|
|
20210817,1130,25940,25955,25935,25950,14967
|
|
20210817,1131,25955,25960,25930,25935,49087
|
|
20210817,1132,25935,25940,25910,25915,36505
|
|
20210817,1133,25920,25930,25920,25925,20527
|
|
20210817,1134,25920,25935,25915,25920,13041
|
|
20210817,1135,25920,25925,25905,25910,29070
|
|
20210817,1136,25900,25920,25890,25900,47096
|
|
20210817,1137,25905,25930,25900,25930,23376
|
|
20210817,1138,25935,25940,25895,25910,18752
|
|
20210817,1139,25905,25915,25880,25900,23753
|
|
20210817,1140,25895,25900,25890,25895,7568
|
|
20210817,1141,25890,25915,25885,25890,19475
|
|
20210817,1142,25890,25905,25880,25890,13858
|
|
20210817,1143,25890,25905,25880,25890,9157
|
|
20210817,1144,25895,25905,25885,25900,31458
|
|
20210817,1145,25900,25905,25880,25880,17488
|
|
20210817,1146,25880,25880,25855,25865,50546
|
|
20210817,1147,25865,25875,25855,25870,26363
|
|
20210817,1148,25875,25900,25875,25890,18060
|
|
20210817,1149,25880,25905,25875,25905,46452
|
|
20210817,1150,25905,25925,25900,25920,34862
|
|
20210817,1151,25920,25925,25885,25890,14523
|
|
20210817,1152,25890,25895,25875,25885,22590
|
|
20210817,1153,25885,25890,25875,25875,7727
|
|
20210817,1154,25870,25880,25860,25865,24786
|
|
20210817,1155,25860,25870,25850,25865,41081
|
|
20210817,1156,25860,25880,25860,25860,23298
|
|
20210817,1157,25855,25865,25845,25855,66448
|
|
20210817,1158,25850,25850,25835,25845,51928
|
|
20210817,1159,25845,25845,25820,25820,68796
|
|
20210817,1200,25820,25830,25810,25825,50905
|
|
20210817,1201,25820,25820,25795,25795,132115
|
|
20210817,1202,25795,25800,25770,25790,124724
|
|
20210817,1203,25790,25790,25770,25780,32825
|
|
20210817,1204,25780,25800,25775,25785,54738
|
|
20210817,1205,25790,25820,25785,25810,54409
|
|
20210817,1206,25810,25815,25790,25810,26725
|
|
20210817,1207,25805,25820,25790,25790,32411
|
|
20210817,1208,25785,25795,25775,25795,10240
|
|
20210817,1209,25790,25815,25790,25795,13408
|
|
20210817,1210,25790,25790,25770,25780,17672
|
|
20210817,1211,25780,25785,25765,25785,56864
|
|
20210817,1212,25785,25790,25765,25780,18811
|
|
20210817,1213,25780,25800,25775,25795,31672
|
|
20210817,1214,25790,25795,25780,25790,11955
|
|
20210817,1215,25785,25785,25765,25775,40532
|
|
20210817,1216,25775,25775,25720,25725,178393
|
|
20210817,1217,25720,25725,25670,25685,141511
|
|
20210817,1218,25685,25685,25665,25670,71458
|
|
20210817,1219,25675,25695,25670,25695,60364
|
|
20210817,1220,25695,25720,25685,25720,64716
|
|
20210817,1221,25720,25720,25695,25700,14430
|
|
20210817,1222,25700,25720,25690,25695,14539
|
|
20210817,1223,25700,25715,25700,25705,29483
|
|
20210817,1224,25705,25715,25695,25710,7811
|
|
20210817,1225,25710,25710,25690,25700,27261
|
|
20210817,1226,25700,25710,25690,25705,22836
|
|
20210817,1227,25705,25705,25685,25685,18761
|
|
20210817,1228,25685,25695,25680,25685,112080
|
|
20210817,1229,25680,25705,25680,25700,12855
|
|
20210817,1230,25695,25720,25695,25695,32449
|
|
20210817,1231,25695,25700,25685,25695,31846
|
|
20210817,1232,25695,25715,25690,25710,23863
|
|
20210817,1233,25710,25730,25705,25730,37717
|
|
20210817,1234,25730,25750,25725,25745,31350
|
|
20210817,1235,25750,25775,25735,25760,48835
|
|
20210817,1236,25755,25775,25755,25770,29151
|
|
20210817,1237,25765,25770,25740,25740,23732
|
|
20210817,1238,25745,25745,25710,25720,56400
|
|
20210817,1239,25720,25720,25705,25720,12121
|
|
20210817,1240,25725,25745,25720,25735,22224
|
|
20210817,1241,25740,25745,25730,25740,8931
|
|
20210817,1242,25745,25765,25745,25765,29760
|
|
20210817,1243,25770,25770,25745,25750,28969
|
|
20210817,1244,25755,25785,25750,25760,83896
|
|
20210817,1245,25765,25770,25745,25770,64931
|
|
20210817,1246,25770,25770,25740,25750,21901
|
|
20210817,1247,25745,25765,25745,25755,43852
|
|
20210817,1248,25760,25760,25740,25750,29793
|
|
20210817,1249,25750,25750,25735,25735,27647
|
|
20210817,1250,25735,25755,25725,25725,24286
|
|
20210817,1251,25725,25755,25715,25755,71401
|
|
20210817,1252,25750,25760,25745,25755,10520
|
|
20210817,1253,25755,25760,25745,25755,14839
|
|
20210817,1254,25755,25760,25750,25755,18106
|
|
20210817,1255,25755,25755,25740,25745,19722
|
|
20210817,1256,25740,25745,25730,25735,9433
|
|
20210817,1257,25735,25745,25725,25745,19373
|
|
20210817,1258,25745,25780,25745,25775,30467
|
|
20210817,1259,25780,25790,25765,25770,37735
|
|
20210817,1300,25780,25780,25770,25775,12392
|
|
20210817,1301,25775,25775,25745,25755,23859
|
|
20210817,1302,25755,25765,25745,25745,9142
|
|
20210817,1303,25745,25770,25740,25765,9000
|
|
20210817,1304,25770,25790,25770,25790,40183
|
|
20210817,1305,25790,25805,25785,25795,71040
|
|
20210817,1306,25790,25805,25790,25800,12571
|
|
20210817,1307,25800,25835,25800,25835,87760
|
|
20210817,1308,25835,25880,25835,25875,84173
|
|
20210817,1309,25865,25870,25840,25840,90330
|
|
20210817,1310,25840,25845,25810,25820,50875
|
|
20210817,1311,25815,25835,25810,25825,18012
|
|
20210817,1312,25830,25830,25805,25815,18412
|
|
20210817,1313,25815,25845,25815,25835,63022
|
|
20210817,1314,25835,25860,25835,25840,51834
|
|
20210817,1315,25835,25840,25825,25835,48632
|
|
20210817,1316,25835,25850,25830,25840,14513
|
|
20210817,1317,25840,25850,25835,25840,7030
|
|
20210817,1318,25840,25845,25810,25820,30239
|
|
20210817,1319,25825,25825,25795,25815,64303
|
|
20210817,1320,25810,25810,25780,25780,167827
|
|
20210817,1321,25785,25800,25780,25800,38293
|
|
20210817,1322,25795,25810,25795,25810,94574
|
|
20210817,1323,25810,25815,25795,25815,11016
|
|
20210817,1324,25815,25840,25810,25835,106194
|
|
20210817,1325,25835,25845,25825,25840,18697
|
|
20210817,1326,25835,25845,25835,25845,2800
|
|
20210817,1327,25845,25855,25830,25840,79850
|
|
20210817,1328,25840,25865,25840,25855,129324
|
|
20210817,1329,25855,25875,25855,25870,30404
|
|
20210817,1330,25870,25905,25870,25880,72181
|
|
20210817,1331,25885,25915,25875,25900,63965
|
|
20210817,1332,25905,25915,25880,25880,35924
|
|
20210817,1333,25885,25885,25860,25875,19811
|
|
20210817,1334,25870,25875,25855,25860,29090
|
|
20210817,1335,25865,25875,25865,25870,6348
|
|
20210817,1336,25870,25875,25820,25845,58233
|
|
20210817,1337,25845,25850,25835,25845,22625
|
|
20210817,1338,25850,25855,25840,25855,5190
|
|
20210817,1339,25855,25865,25845,25860,15396
|
|
20210817,1340,25860,25865,25840,25855,21244
|
|
20210817,1341,25860,25880,25855,25870,15869
|
|
20210817,1342,25875,25915,25870,25910,40914
|
|
20210817,1343,25915,25920,25895,25900,20881
|
|
20210817,1344,25900,25935,25895,25930,67166
|
|
20210817,1345,25935,25940,25900,25900,66803
|
|
20210817,1346,25915,25925,25905,25910,48429
|
|
20210817,1347,25910,25915,25900,25905,11508
|
|
20210817,1348,25905,25930,25900,25930,7610
|
|
20210817,1349,25930,25965,25925,25960,65097
|
|
20210817,1350,25960,25965,25945,25960,25190
|
|
20210817,1351,25955,25980,25950,25965,86773
|
|
20210817,1352,25960,25970,25915,25915,45097
|
|
20210817,1353,25915,25940,25910,25925,47689
|
|
20210817,1354,25925,25940,25915,25915,13249
|
|
20210817,1355,25915,25925,25905,25925,22848
|
|
20210817,1356,25925,25940,25900,25905,48498
|
|
20210817,1357,25900,25910,25900,25905,7032
|
|
20210817,1358,25905,25920,25890,25915,28743
|
|
20210817,1359,25915,25935,25905,25930,18072
|
|
20210817,1400,25935,25945,25930,25945,11711
|
|
20210817,1401,25945,25950,25890,25890,50222
|
|
20210817,1402,25890,25900,25845,25855,45451
|
|
20210817,1403,25855,25865,25855,25855,11506
|
|
20210817,1404,25850,25865,25850,25850,27366
|
|
20210817,1405,25845,25865,25840,25865,18863
|
|
20210817,1406,25855,25860,25825,25835,53205
|
|
20210817,1407,25835,25870,25830,25870,24784
|
|
20210817,1408,25870,25900,25870,25895,26315
|
|
20210817,1409,25900,25910,25875,25880,19702
|
|
20210817,1410,25875,25880,25860,25865,10294
|
|
20210817,1411,25860,25880,25855,25865,5250
|
|
20210817,1412,25860,25860,25815,25820,43024
|
|
20210817,1413,25820,25840,25805,25835,39466
|
|
20210817,1414,25840,25840,25815,25825,9709
|
|
20210817,1415,25825,25835,25810,25820,19511
|
|
20210817,1416,25820,25850,25820,25845,18905
|
|
20210817,1417,25845,25845,25815,25840,8651
|
|
20210817,1418,25840,25850,25835,25850,22164
|
|
20210817,1419,25850,25860,25835,25835,23836
|
|
20210817,1420,25835,25840,25820,25835,28072
|
|
20210817,1421,25830,25845,25815,25815,29974
|
|
20210817,1422,25815,25835,25815,25815,8318
|
|
20210817,1423,25820,25835,25810,25815,23571
|
|
20210817,1424,25810,25820,25795,25810,65054
|
|
20210817,1425,25810,25835,25810,25820,24969
|
|
20210817,1426,25825,25840,25815,25820,14145
|
|
20210817,1427,25820,25850,25820,25840,8253
|
|
20210817,1428,25840,25845,25815,25820,14195
|
|
20210817,1429,25820,25850,25820,25845,11163
|
|
20210817,1430,25850,25850,25840,25840,19311
|
|
20210817,1431,25850,25850,25810,25815,14024
|
|
20210817,1432,25815,25820,25800,25820,29299
|
|
20210817,1433,25815,25825,25805,25805,13543
|
|
20210817,1434,25810,25835,25805,25830,19287
|
|
20210817,1435,25825,25830,25820,25820,11228
|
|
20210817,1436,25815,25815,25805,25805,17576
|
|
20210817,1437,25800,25810,25795,25800,32720
|
|
20210817,1438,25800,25815,25795,25800,25103
|
|
20210817,1439,25800,25800,25770,25785,66057
|
|
20210817,1440,25780,25780,25755,25755,34588
|
|
20210817,1441,25755,25780,25750,25775,18097
|
|
20210817,1442,25770,25795,25770,25795,31739
|
|
20210817,1443,25800,25800,25775,25800,27911
|
|
20210817,1444,25800,25800,25790,25790,29624
|
|
20210817,1445,25795,25805,25785,25795,26679
|
|
20210817,1446,25790,25795,25780,25795,9596
|
|
20210817,1447,25795,25795,25770,25780,44313
|
|
20210817,1448,25775,25780,25755,25760,24542
|
|
20210817,1449,25765,25775,25755,25770,29551
|
|
20210817,1450,25775,25780,25765,25775,9159
|
|
20210817,1451,25780,25790,25770,25785,12622
|
|
20210817,1452,25785,25785,25770,25775,15991
|
|
20210817,1453,25775,25775,25765,25770,16338
|
|
20210817,1454,25770,25790,25765,25790,8909
|
|
20210817,1455,25790,25815,25785,25810,18587
|
|
20210817,1456,25810,25810,25785,25795,83860
|
|
20210817,1457,25790,25805,25785,25795,15457
|
|
20210817,1458,25795,25795,25785,25790,5981
|
|
20210817,1459,25790,25790,25775,25780,9672
|
|
20210817,1500,25775,25790,25770,25775,20364
|
|
20210817,1501,25775,25785,25760,25770,20354
|
|
20210817,1502,25765,25780,25760,25770,55329
|
|
20210817,1503,25775,25775,25735,25740,63778
|
|
20210817,1504,25740,25740,25710,25715,51157
|
|
20210817,1505,25710,25715,25700,25705,73365
|
|
20210817,1506,25705,25730,25705,25725,17712
|
|
20210817,1507,25725,25735,25720,25725,25017
|
|
20210817,1508,25730,25745,25730,25740,38396
|
|
20210817,1509,25745,25745,25730,25740,12981
|
|
20210817,1510,25745,25765,25740,25760,89027
|
|
20210817,1511,25760,25760,25745,25745,24200
|
|
20210817,1512,25750,25750,25740,25740,21731
|
|
20210817,1513,25740,25740,25720,25720,31482
|
|
20210817,1514,25725,25730,25710,25715,35514
|
|
20210817,1515,25715,25715,25700,25710,58988
|
|
20210817,1516,25710,25710,25695,25700,117155
|
|
20210817,1517,25710,25715,25695,25715,51386
|
|
20210817,1518,25710,25715,25680,25680,116023
|
|
20210817,1519,25680,25705,25680,25700,127402
|
|
20210817,1520,25705,25725,25700,25720,44836
|
|
20210817,1530,25765,25765,25765,25765,251164
|