383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210819,0901,25645,25700,25545,25545,402175
|
|
20210819,0902,25550,25645,25540,25635,237047
|
|
20210819,0903,25625,25700,25625,25645,173575
|
|
20210819,0904,25645,25715,25610,25710,165059
|
|
20210819,0905,25715,25760,25695,25750,208884
|
|
20210819,0906,25750,25755,25695,25750,163946
|
|
20210819,0907,25750,25815,25750,25785,226449
|
|
20210819,0908,25785,25810,25760,25775,94203
|
|
20210819,0909,25775,25795,25750,25760,68021
|
|
20210819,0910,25765,25795,25755,25795,63020
|
|
20210819,0911,25795,25840,25785,25810,112932
|
|
20210819,0912,25810,25830,25775,25800,84352
|
|
20210819,0913,25805,25810,25765,25785,45471
|
|
20210819,0914,25785,25830,25785,25800,61923
|
|
20210819,0915,25805,25810,25755,25770,55450
|
|
20210819,0916,25765,25805,25750,25800,87071
|
|
20210819,0917,25795,25805,25780,25795,18036
|
|
20210819,0918,25790,25795,25760,25760,32441
|
|
20210819,0919,25760,25775,25720,25730,74091
|
|
20210819,0920,25725,25730,25625,25640,211316
|
|
20210819,0921,25640,25665,25625,25650,98089
|
|
20210819,0922,25650,25690,25640,25675,59675
|
|
20210819,0923,25670,25695,25650,25685,102861
|
|
20210819,0924,25685,25715,25675,25705,36123
|
|
20210819,0925,25700,25780,25700,25775,82274
|
|
20210819,0926,25775,25775,25740,25765,58538
|
|
20210819,0927,25765,25825,25760,25805,113598
|
|
20210819,0928,25810,25815,25780,25795,43289
|
|
20210819,0929,25800,25810,25780,25800,28756
|
|
20210819,0930,25800,25805,25765,25785,19041
|
|
20210819,0931,25770,25790,25725,25745,71349
|
|
20210819,0932,25750,25760,25725,25750,13015
|
|
20210819,0933,25750,25770,25725,25760,39734
|
|
20210819,0934,25760,25775,25750,25770,58305
|
|
20210819,0935,25770,25795,25750,25780,33109
|
|
20210819,0936,25780,25815,25780,25810,59181
|
|
20210819,0937,25820,25835,25810,25830,64152
|
|
20210819,0938,25830,25850,25820,25830,77098
|
|
20210819,0939,25830,25840,25815,25820,57341
|
|
20210819,0940,25825,25865,25815,25865,61689
|
|
20210819,0941,25860,25885,25860,25875,119392
|
|
20210819,0942,25880,25880,25835,25840,35347
|
|
20210819,0943,25835,25860,25835,25860,43637
|
|
20210819,0944,25865,25865,25835,25855,34225
|
|
20210819,0945,25850,25895,25850,25875,71833
|
|
20210819,0946,25880,25890,25860,25875,17882
|
|
20210819,0947,25875,25885,25865,25870,8039
|
|
20210819,0948,25875,25900,25875,25890,16090
|
|
20210819,0949,25895,25915,25880,25910,61083
|
|
20210819,0950,25915,25935,25910,25930,49858
|
|
20210819,0951,25930,25935,25895,25905,70566
|
|
20210819,0952,25915,25915,25870,25875,38050
|
|
20210819,0953,25880,25895,25870,25890,30131
|
|
20210819,0954,25885,25900,25855,25860,25687
|
|
20210819,0955,25855,25880,25835,25865,37680
|
|
20210819,0956,25865,25865,25825,25830,16014
|
|
20210819,0957,25830,25840,25805,25820,45770
|
|
20210819,0958,25820,25840,25810,25810,32073
|
|
20210819,0959,25805,25820,25775,25790,77149
|
|
20210819,1000,25795,25825,25785,25825,21695
|
|
20210819,1001,25815,25815,25730,25750,153612
|
|
20210819,1002,25750,25770,25740,25755,50335
|
|
20210819,1003,25755,25785,25735,25785,42177
|
|
20210819,1004,25775,25795,25765,25795,33583
|
|
20210819,1005,25795,25805,25780,25795,25614
|
|
20210819,1006,25795,25810,25780,25800,28551
|
|
20210819,1007,25805,25845,25800,25840,23562
|
|
20210819,1008,25840,25860,25835,25855,44237
|
|
20210819,1009,25855,25865,25830,25835,21649
|
|
20210819,1010,25830,25845,25820,25825,23461
|
|
20210819,1011,25830,25830,25775,25785,29033
|
|
20210819,1012,25790,25815,25780,25815,11733
|
|
20210819,1013,25820,25835,25805,25805,12831
|
|
20210819,1014,25810,25810,25775,25775,29089
|
|
20210819,1015,25780,25805,25780,25805,17024
|
|
20210819,1016,25805,25825,25795,25820,64893
|
|
20210819,1017,25820,25820,25805,25810,17064
|
|
20210819,1018,25810,25840,25810,25830,30039
|
|
20210819,1019,25825,25845,25825,25830,14789
|
|
20210819,1020,25830,25830,25810,25820,25852
|
|
20210819,1021,25820,25835,25800,25820,11955
|
|
20210819,1022,25820,25835,25805,25825,8382
|
|
20210819,1023,25835,25865,25830,25830,35469
|
|
20210819,1024,25830,25835,25815,25825,15195
|
|
20210819,1025,25825,25845,25795,25795,26345
|
|
20210819,1026,25805,25820,25790,25795,27024
|
|
20210819,1027,25800,25800,25750,25755,93557
|
|
20210819,1028,25755,25780,25755,25770,9271
|
|
20210819,1029,25775,25800,25760,25790,35093
|
|
20210819,1030,25795,25795,25750,25755,40859
|
|
20210819,1031,25750,25800,25750,25795,33497
|
|
20210819,1032,25790,25795,25760,25765,10928
|
|
20210819,1033,25775,25800,25775,25785,5803
|
|
20210819,1034,25780,25780,25745,25765,87184
|
|
20210819,1035,25760,25790,25750,25765,20193
|
|
20210819,1036,25765,25785,25750,25755,91699
|
|
20210819,1037,25760,25760,25700,25720,72579
|
|
20210819,1038,25715,25735,25695,25695,40398
|
|
20210819,1039,25700,25720,25690,25700,34314
|
|
20210819,1040,25700,25715,25690,25715,59362
|
|
20210819,1041,25715,25730,25705,25705,56685
|
|
20210819,1042,25710,25710,25685,25685,24274
|
|
20210819,1043,25685,25725,25665,25720,45030
|
|
20210819,1044,25725,25735,25710,25730,20972
|
|
20210819,1045,25725,25775,25725,25765,74057
|
|
20210819,1046,25765,25770,25740,25755,19709
|
|
20210819,1047,25755,25765,25735,25750,10674
|
|
20210819,1048,25755,25760,25730,25745,3742
|
|
20210819,1049,25735,25760,25720,25760,13916
|
|
20210819,1050,25755,25765,25740,25740,20826
|
|
20210819,1051,25740,25740,25710,25710,27118
|
|
20210819,1052,25710,25715,25675,25680,86981
|
|
20210819,1053,25680,25695,25675,25690,67065
|
|
20210819,1054,25690,25690,25650,25650,90581
|
|
20210819,1055,25650,25660,25630,25630,108999
|
|
20210819,1056,25630,25630,25595,25600,152625
|
|
20210819,1057,25595,25600,25570,25590,84258
|
|
20210819,1058,25585,25595,25550,25555,155592
|
|
20210819,1059,25555,25560,25530,25555,75614
|
|
20210819,1100,25555,25565,25525,25530,124762
|
|
20210819,1101,25530,25530,25495,25510,288753
|
|
20210819,1102,25510,25535,25510,25510,154183
|
|
20210819,1103,25510,25520,25470,25490,171629
|
|
20210819,1104,25485,25555,25475,25540,176788
|
|
20210819,1105,25540,25610,25535,25610,145659
|
|
20210819,1106,25610,25620,25570,25585,80875
|
|
20210819,1107,25580,25585,25550,25570,35839
|
|
20210819,1108,25570,25585,25565,25575,8251
|
|
20210819,1109,25575,25610,25575,25600,21982
|
|
20210819,1110,25605,25610,25590,25605,54082
|
|
20210819,1111,25600,25600,25570,25600,25500
|
|
20210819,1112,25595,25605,25565,25565,60962
|
|
20210819,1113,25565,25580,25550,25570,23995
|
|
20210819,1114,25565,25575,25550,25550,93781
|
|
20210819,1115,25555,25560,25540,25555,124256
|
|
20210819,1116,25550,25550,25510,25515,57119
|
|
20210819,1117,25510,25515,25495,25500,120406
|
|
20210819,1118,25500,25500,25480,25480,67982
|
|
20210819,1119,25485,25510,25470,25480,84919
|
|
20210819,1120,25480,25495,25475,25485,41664
|
|
20210819,1121,25490,25490,25430,25440,218946
|
|
20210819,1122,25435,25445,25415,25445,109887
|
|
20210819,1123,25445,25470,25440,25440,61621
|
|
20210819,1124,25445,25445,25415,25420,55651
|
|
20210819,1125,25415,25455,25415,25455,102419
|
|
20210819,1126,25460,25475,25435,25435,44817
|
|
20210819,1127,25440,25475,25435,25455,66837
|
|
20210819,1128,25465,25465,25435,25435,59555
|
|
20210819,1129,25440,25445,25425,25445,37242
|
|
20210819,1130,25445,25465,25445,25450,23918
|
|
20210819,1131,25445,25460,25425,25440,76097
|
|
20210819,1132,25445,25455,25430,25445,43711
|
|
20210819,1133,25440,25470,25435,25465,83876
|
|
20210819,1134,25460,25510,25455,25500,82053
|
|
20210819,1135,25505,25505,25490,25500,34204
|
|
20210819,1136,25500,25500,25475,25480,28030
|
|
20210819,1137,25480,25495,25475,25495,14358
|
|
20210819,1138,25500,25505,25485,25495,33646
|
|
20210819,1139,25495,25500,25485,25500,23685
|
|
20210819,1140,25500,25505,25470,25470,40616
|
|
20210819,1141,25470,25495,25465,25490,8177
|
|
20210819,1142,25485,25490,25475,25475,7847
|
|
20210819,1143,25475,25480,25450,25465,33823
|
|
20210819,1144,25460,25480,25440,25470,28700
|
|
20210819,1145,25480,25480,25465,25465,14094
|
|
20210819,1146,25470,25520,25465,25520,73904
|
|
20210819,1147,25525,25545,25520,25540,75996
|
|
20210819,1148,25550,25565,25545,25550,49186
|
|
20210819,1149,25555,25575,25545,25575,31512
|
|
20210819,1150,25570,25575,25545,25565,23717
|
|
20210819,1151,25560,25570,25540,25550,27106
|
|
20210819,1152,25550,25550,25515,25515,46009
|
|
20210819,1153,25520,25520,25490,25490,22410
|
|
20210819,1154,25490,25515,25485,25500,35182
|
|
20210819,1155,25500,25500,25480,25495,37106
|
|
20210819,1156,25490,25495,25420,25430,113759
|
|
20210819,1157,25430,25440,25415,25435,50586
|
|
20210819,1158,25430,25430,25390,25405,185037
|
|
20210819,1159,25400,25410,25385,25400,57465
|
|
20210819,1200,25410,25410,25395,25400,32538
|
|
20210819,1201,25410,25430,25400,25410,66581
|
|
20210819,1202,25415,25445,25410,25435,26904
|
|
20210819,1203,25435,25435,25400,25415,63140
|
|
20210819,1204,25420,25430,25410,25420,33409
|
|
20210819,1205,25415,25425,25410,25425,4247
|
|
20210819,1206,25415,25425,25400,25425,39532
|
|
20210819,1207,25425,25450,25425,25440,66168
|
|
20210819,1208,25440,25440,25390,25395,58451
|
|
20210819,1209,25395,25415,25395,25400,19004
|
|
20210819,1210,25400,25410,25395,25400,17847
|
|
20210819,1211,25400,25405,25350,25350,229285
|
|
20210819,1212,25345,25365,25340,25365,115932
|
|
20210819,1213,25365,25375,25355,25375,45753
|
|
20210819,1214,25380,25380,25340,25345,20176
|
|
20210819,1215,25345,25375,25345,25360,15475
|
|
20210819,1216,25355,25365,25335,25340,58002
|
|
20210819,1217,25340,25355,25335,25345,55992
|
|
20210819,1218,25350,25360,25335,25355,24838
|
|
20210819,1219,25350,25355,25340,25355,35850
|
|
20210819,1220,25360,25360,25335,25355,44753
|
|
20210819,1221,25355,25395,25350,25380,46681
|
|
20210819,1222,25380,25435,25380,25425,64871
|
|
20210819,1223,25425,25435,25410,25420,53141
|
|
20210819,1224,25415,25415,25380,25400,31092
|
|
20210819,1225,25400,25415,25400,25410,12859
|
|
20210819,1226,25410,25415,25390,25405,18591
|
|
20210819,1227,25410,25415,25395,25410,8057
|
|
20210819,1228,25405,25405,25385,25385,17934
|
|
20210819,1229,25385,25390,25380,25385,9874
|
|
20210819,1230,25395,25430,25390,25430,19917
|
|
20210819,1231,25430,25435,25400,25410,16937
|
|
20210819,1232,25405,25420,25395,25395,25669
|
|
20210819,1233,25400,25405,25375,25390,12843
|
|
20210819,1234,25400,25405,25395,25405,3329
|
|
20210819,1235,25405,25435,25390,25425,34070
|
|
20210819,1236,25415,25415,25395,25415,8538
|
|
20210819,1237,25420,25420,25400,25410,15629
|
|
20210819,1238,25405,25420,25400,25405,16933
|
|
20210819,1239,25405,25415,25400,25410,19641
|
|
20210819,1240,25405,25405,25385,25390,51016
|
|
20210819,1241,25390,25395,25380,25395,20671
|
|
20210819,1242,25400,25420,25395,25400,30265
|
|
20210819,1243,25395,25415,25385,25410,42417
|
|
20210819,1244,25415,25415,25395,25400,4358
|
|
20210819,1245,25400,25405,25380,25395,25595
|
|
20210819,1246,25395,25395,25365,25370,32388
|
|
20210819,1247,25360,25380,25350,25360,27783
|
|
20210819,1248,25365,25370,25355,25370,13725
|
|
20210819,1249,25365,25370,25340,25350,82894
|
|
20210819,1250,25355,25355,25320,25320,71279
|
|
20210819,1251,25325,25330,25305,25310,92274
|
|
20210819,1252,25310,25320,25300,25320,94597
|
|
20210819,1253,25320,25330,25305,25305,106402
|
|
20210819,1254,25310,25320,25305,25315,22094
|
|
20210819,1255,25315,25345,25315,25335,27602
|
|
20210819,1256,25335,25350,25320,25325,23935
|
|
20210819,1257,25320,25350,25320,25340,22357
|
|
20210819,1258,25345,25355,25340,25350,21679
|
|
20210819,1259,25350,25355,25340,25345,19235
|
|
20210819,1300,25345,25360,25345,25360,17511
|
|
20210819,1301,25365,25365,25345,25355,21006
|
|
20210819,1302,25355,25360,25335,25340,37847
|
|
20210819,1303,25340,25340,25320,25335,38935
|
|
20210819,1304,25330,25350,25320,25340,19767
|
|
20210819,1305,25340,25355,25335,25340,26635
|
|
20210819,1306,25340,25355,25330,25350,8805
|
|
20210819,1307,25350,25350,25315,25320,24634
|
|
20210819,1308,25320,25325,25310,25315,20013
|
|
20210819,1309,25310,25310,25300,25300,165818
|
|
20210819,1310,25300,25320,25300,25310,70779
|
|
20210819,1311,25305,25325,25300,25315,43433
|
|
20210819,1312,25320,25325,25285,25285,91882
|
|
20210819,1313,25285,25290,25230,25245,244444
|
|
20210819,1314,25245,25260,25240,25255,157522
|
|
20210819,1315,25255,25265,25240,25255,124089
|
|
20210819,1316,25250,25260,25230,25235,63411
|
|
20210819,1317,25240,25240,25195,25200,226425
|
|
20210819,1318,25205,25235,25205,25225,123757
|
|
20210819,1319,25220,25240,25220,25230,51845
|
|
20210819,1320,25225,25270,25220,25265,144937
|
|
20210819,1321,25270,25275,25240,25245,40988
|
|
20210819,1322,25245,25250,25230,25245,69785
|
|
20210819,1323,25240,25265,25240,25255,78850
|
|
20210819,1324,25255,25270,25245,25270,72071
|
|
20210819,1325,25270,25285,25265,25280,105814
|
|
20210819,1326,25280,25300,25275,25290,47280
|
|
20210819,1327,25290,25310,25290,25310,62160
|
|
20210819,1328,25310,25310,25285,25295,64797
|
|
20210819,1329,25300,25320,25285,25285,41436
|
|
20210819,1330,25290,25305,25290,25305,17961
|
|
20210819,1331,25310,25310,25290,25305,15661
|
|
20210819,1332,25300,25300,25270,25275,37377
|
|
20210819,1333,25280,25280,25240,25245,36570
|
|
20210819,1334,25245,25260,25240,25250,29536
|
|
20210819,1335,25250,25250,25205,25210,75859
|
|
20210819,1336,25210,25220,25200,25215,71394
|
|
20210819,1337,25215,25225,25195,25195,150374
|
|
20210819,1338,25195,25215,25190,25210,23363
|
|
20210819,1339,25210,25255,25200,25255,57051
|
|
20210819,1340,25255,25260,25230,25255,36217
|
|
20210819,1341,25255,25270,25235,25265,23971
|
|
20210819,1342,25265,25310,25260,25290,151339
|
|
20210819,1343,25290,25300,25275,25280,23439
|
|
20210819,1344,25285,25290,25265,25290,23005
|
|
20210819,1345,25285,25300,25280,25285,35881
|
|
20210819,1346,25285,25300,25280,25300,20120
|
|
20210819,1347,25300,25300,25255,25260,26396
|
|
20210819,1348,25270,25275,25255,25255,16257
|
|
20210819,1349,25260,25280,25260,25265,14758
|
|
20210819,1350,25270,25280,25255,25270,8172
|
|
20210819,1351,25275,25285,25265,25265,70983
|
|
20210819,1352,25265,25275,25250,25250,27469
|
|
20210819,1353,25250,25255,25215,25220,36042
|
|
20210819,1354,25215,25225,25195,25210,138079
|
|
20210819,1355,25210,25230,25210,25230,31106
|
|
20210819,1356,25225,25245,25220,25235,65460
|
|
20210819,1357,25235,25260,25235,25240,34596
|
|
20210819,1358,25240,25255,25230,25250,31057
|
|
20210819,1359,25250,25250,25225,25235,32413
|
|
20210819,1400,25245,25260,25235,25255,20144
|
|
20210819,1401,25250,25270,25205,25225,136014
|
|
20210819,1402,25215,25245,25210,25220,86902
|
|
20210819,1403,25220,25225,25195,25210,124557
|
|
20210819,1404,25210,25240,25210,25240,104282
|
|
20210819,1405,25240,25275,25230,25270,69275
|
|
20210819,1406,25275,25310,25270,25290,134224
|
|
20210819,1407,25290,25300,25275,25280,45444
|
|
20210819,1408,25280,25285,25240,25245,33108
|
|
20210819,1409,25245,25255,25235,25245,9862
|
|
20210819,1410,25255,25260,25240,25260,16380
|
|
20210819,1411,25260,25265,25240,25245,32364
|
|
20210819,1412,25245,25255,25230,25230,19808
|
|
20210819,1413,25230,25245,25225,25230,14141
|
|
20210819,1414,25230,25230,25210,25220,23525
|
|
20210819,1415,25225,25240,25225,25240,6422
|
|
20210819,1416,25235,25260,25235,25260,30391
|
|
20210819,1417,25255,25280,25250,25280,54162
|
|
20210819,1418,25280,25290,25260,25270,36735
|
|
20210819,1419,25275,25275,25240,25250,25181
|
|
20210819,1420,25245,25255,25240,25250,16860
|
|
20210819,1421,25255,25270,25245,25255,34808
|
|
20210819,1422,25255,25255,25230,25235,32569
|
|
20210819,1423,25240,25250,25220,25230,24636
|
|
20210819,1424,25235,25270,25235,25265,43886
|
|
20210819,1425,25265,25310,25265,25305,123357
|
|
20210819,1426,25305,25305,25285,25305,24145
|
|
20210819,1427,25300,25300,25265,25275,14411
|
|
20210819,1428,25275,25280,25245,25270,36318
|
|
20210819,1429,25275,25280,25265,25280,16733
|
|
20210819,1430,25280,25285,25270,25280,8958
|
|
20210819,1431,25280,25300,25275,25295,26537
|
|
20210819,1432,25300,25325,25290,25320,67600
|
|
20210819,1433,25320,25355,25310,25350,95437
|
|
20210819,1434,25350,25355,25335,25335,29304
|
|
20210819,1435,25335,25345,25330,25345,36777
|
|
20210819,1436,25345,25370,25335,25355,64883
|
|
20210819,1437,25360,25380,25355,25370,102524
|
|
20210819,1438,25370,25370,25345,25350,60747
|
|
20210819,1439,25350,25360,25325,25335,60270
|
|
20210819,1440,25335,25340,25325,25325,19609
|
|
20210819,1441,25325,25340,25315,25340,28457
|
|
20210819,1442,25340,25360,25335,25360,34128
|
|
20210819,1443,25360,25360,25325,25325,39709
|
|
20210819,1444,25325,25335,25310,25310,42907
|
|
20210819,1445,25310,25320,25285,25290,66993
|
|
20210819,1446,25285,25310,25285,25300,27832
|
|
20210819,1447,25300,25305,25265,25270,47830
|
|
20210819,1448,25270,25280,25265,25270,29602
|
|
20210819,1449,25275,25275,25245,25265,55764
|
|
20210819,1450,25265,25265,25250,25265,17813
|
|
20210819,1451,25265,25280,25255,25260,45218
|
|
20210819,1452,25255,25265,25225,25235,67898
|
|
20210819,1453,25235,25250,25225,25240,20034
|
|
20210819,1454,25235,25250,25235,25245,11257
|
|
20210819,1455,25245,25265,25245,25260,26762
|
|
20210819,1456,25260,25260,25240,25250,32305
|
|
20210819,1457,25250,25260,25235,25240,27088
|
|
20210819,1458,25245,25255,25235,25245,11933
|
|
20210819,1459,25235,25255,25235,25245,17030
|
|
20210819,1500,25250,25255,25240,25245,11982
|
|
20210819,1501,25240,25255,25235,25240,36922
|
|
20210819,1502,25240,25260,25240,25260,32005
|
|
20210819,1503,25260,25270,25240,25245,49677
|
|
20210819,1504,25240,25240,25200,25200,135477
|
|
20210819,1505,25200,25205,25140,25150,284286
|
|
20210819,1506,25145,25155,25100,25120,157946
|
|
20210819,1507,25120,25125,25090,25105,153307
|
|
20210819,1508,25105,25110,25060,25070,138928
|
|
20210819,1509,25075,25080,25035,25035,158129
|
|
20210819,1510,25035,25065,25030,25055,72239
|
|
20210819,1511,25060,25080,25045,25075,68765
|
|
20210819,1512,25075,25080,25060,25065,58431
|
|
20210819,1513,25060,25065,25035,25040,80463
|
|
20210819,1514,25040,25065,25025,25055,125193
|
|
20210819,1515,25050,25055,25010,25020,80261
|
|
20210819,1516,25020,25035,25015,25030,75482
|
|
20210819,1517,25030,25035,25000,25010,115957
|
|
20210819,1518,25010,25020,25000,25020,72684
|
|
20210819,1519,25015,25025,25005,25015,89756
|
|
20210819,1520,25010,25020,25005,25005,205976
|
|
20210819,1530,25000,25000,25000,25000,475647
|