383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
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
|