383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210827,0901,25470,25495,25360,25375,269033
|
|
20210827,0902,25375,25485,25350,25470,354638
|
|
20210827,0903,25465,25470,25380,25400,112144
|
|
20210827,0904,25400,25430,25370,25385,149066
|
|
20210827,0905,25375,25435,25370,25395,98586
|
|
20210827,0906,25395,25430,25390,25405,96931
|
|
20210827,0907,25400,25505,25395,25495,158358
|
|
20210827,0908,25505,25510,25445,25460,68592
|
|
20210827,0909,25455,25465,25415,25450,99280
|
|
20210827,0910,25455,25480,25410,25460,88645
|
|
20210827,0911,25455,25495,25430,25475,53119
|
|
20210827,0912,25480,25495,25455,25460,45660
|
|
20210827,0913,25455,25495,25445,25480,30411
|
|
20210827,0914,25480,25490,25440,25440,52392
|
|
20210827,0915,25440,25475,25435,25475,74865
|
|
20210827,0916,25480,25535,25465,25490,88463
|
|
20210827,0917,25485,25510,25475,25480,37497
|
|
20210827,0918,25480,25490,25465,25475,22389
|
|
20210827,0919,25475,25495,25440,25455,43242
|
|
20210827,0920,25455,25470,25425,25430,47666
|
|
20210827,0921,25435,25455,25415,25420,48792
|
|
20210827,0922,25415,25485,25415,25480,92529
|
|
20210827,0923,25475,25480,25445,25445,50124
|
|
20210827,0924,25450,25465,25425,25430,37959
|
|
20210827,0925,25430,25440,25395,25395,61761
|
|
20210827,0926,25400,25425,25355,25365,102563
|
|
20210827,0927,25360,25380,25340,25375,84941
|
|
20210827,0928,25375,25410,25350,25405,36577
|
|
20210827,0929,25400,25420,25380,25395,47447
|
|
20210827,0930,25390,25395,25375,25385,13658
|
|
20210827,0931,25385,25390,25345,25360,112897
|
|
20210827,0932,25365,25370,25340,25350,88680
|
|
20210827,0933,25350,25365,25295,25300,132021
|
|
20210827,0934,25300,25305,25280,25280,78693
|
|
20210827,0935,25290,25315,25275,25300,100932
|
|
20210827,0936,25295,25320,25275,25305,39856
|
|
20210827,0937,25315,25320,25290,25295,28921
|
|
20210827,0938,25295,25330,25290,25325,29131
|
|
20210827,0939,25325,25345,25325,25330,28900
|
|
20210827,0940,25330,25335,25300,25305,32999
|
|
20210827,0941,25300,25320,25295,25310,38473
|
|
20210827,0942,25305,25360,25305,25355,46213
|
|
20210827,0943,25360,25385,25345,25375,55873
|
|
20210827,0944,25375,25375,25335,25340,44587
|
|
20210827,0945,25345,25350,25305,25315,61500
|
|
20210827,0946,25315,25325,25295,25295,54293
|
|
20210827,0947,25295,25305,25255,25260,73938
|
|
20210827,0948,25255,25275,25245,25270,137972
|
|
20210827,0949,25270,25275,25250,25260,45615
|
|
20210827,0950,25260,25290,25260,25280,52222
|
|
20210827,0951,25285,25320,25280,25300,97186
|
|
20210827,0952,25300,25315,25300,25305,104896
|
|
20210827,0953,25305,25310,25295,25310,30835
|
|
20210827,0954,25310,25350,25305,25335,61084
|
|
20210827,0955,25335,25350,25325,25335,23409
|
|
20210827,0956,25330,25335,25310,25320,33491
|
|
20210827,0957,25325,25325,25290,25295,34092
|
|
20210827,0958,25295,25305,25285,25300,23416
|
|
20210827,0959,25295,25315,25290,25305,14025
|
|
20210827,1000,25305,25325,25305,25305,13077
|
|
20210827,1001,25310,25310,25260,25280,80707
|
|
20210827,1002,25280,25340,25275,25335,36732
|
|
20210827,1003,25340,25355,25325,25325,83699
|
|
20210827,1004,25320,25330,25310,25315,12543
|
|
20210827,1005,25325,25330,25300,25300,24676
|
|
20210827,1006,25300,25315,25290,25295,7300
|
|
20210827,1007,25300,25300,25275,25280,40826
|
|
20210827,1008,25285,25320,25280,25320,7746
|
|
20210827,1009,25315,25325,25280,25285,30705
|
|
20210827,1010,25285,25290,25270,25285,23723
|
|
20210827,1011,25280,25320,25280,25315,27769
|
|
20210827,1012,25315,25330,25300,25315,33028
|
|
20210827,1013,25310,25335,25295,25305,35885
|
|
20210827,1014,25305,25330,25300,25330,47532
|
|
20210827,1015,25330,25340,25305,25330,21809
|
|
20210827,1016,25330,25395,25320,25390,184683
|
|
20210827,1017,25390,25410,25385,25405,102652
|
|
20210827,1018,25410,25415,25395,25400,113972
|
|
20210827,1019,25410,25425,25400,25415,59352
|
|
20210827,1020,25420,25440,25415,25425,76119
|
|
20210827,1021,25430,25450,25420,25440,79168
|
|
20210827,1022,25440,25445,25425,25440,45229
|
|
20210827,1023,25430,25445,25400,25405,48657
|
|
20210827,1024,25400,25420,25400,25400,33968
|
|
20210827,1025,25410,25415,25390,25395,10751
|
|
20210827,1026,25400,25475,25400,25460,84653
|
|
20210827,1027,25470,25535,25470,25525,87959
|
|
20210827,1028,25525,25530,25485,25495,59590
|
|
20210827,1029,25495,25515,25475,25505,43650
|
|
20210827,1030,25500,25535,25500,25530,25455
|
|
20210827,1031,25535,25585,25525,25565,164357
|
|
20210827,1032,25570,25575,25550,25565,68743
|
|
20210827,1033,25565,25570,25550,25550,32272
|
|
20210827,1034,25555,25580,25555,25560,41524
|
|
20210827,1035,25565,25570,25530,25565,22842
|
|
20210827,1036,25565,25615,25555,25600,116073
|
|
20210827,1037,25600,25620,25590,25600,90033
|
|
20210827,1038,25605,25630,25600,25630,59352
|
|
20210827,1039,25625,25640,25615,25630,62470
|
|
20210827,1040,25630,25640,25625,25625,67224
|
|
20210827,1041,25635,25640,25595,25605,41670
|
|
20210827,1042,25605,25625,25605,25610,56364
|
|
20210827,1043,25615,25630,25595,25595,41251
|
|
20210827,1044,25605,25615,25585,25600,18637
|
|
20210827,1045,25595,25600,25575,25595,24629
|
|
20210827,1046,25595,25620,25595,25605,14699
|
|
20210827,1047,25610,25610,25595,25605,10756
|
|
20210827,1048,25605,25615,25595,25615,8487
|
|
20210827,1049,25610,25620,25605,25605,6890
|
|
20210827,1050,25615,25670,25615,25665,98650
|
|
20210827,1051,25665,25670,25645,25650,24492
|
|
20210827,1052,25655,25655,25610,25610,30819
|
|
20210827,1053,25605,25625,25600,25615,41463
|
|
20210827,1054,25615,25615,25600,25610,7749
|
|
20210827,1055,25610,25610,25565,25570,41070
|
|
20210827,1056,25570,25590,25565,25585,34148
|
|
20210827,1057,25585,25600,25580,25595,27885
|
|
20210827,1058,25595,25615,25590,25600,43059
|
|
20210827,1059,25605,25605,25570,25575,27601
|
|
20210827,1100,25575,25595,25575,25585,19310
|
|
20210827,1101,25585,25620,25580,25615,71701
|
|
20210827,1102,25610,25655,25605,25645,86222
|
|
20210827,1103,25650,25660,25645,25655,32916
|
|
20210827,1104,25655,25725,25655,25720,211301
|
|
20210827,1105,25720,25730,25705,25720,175608
|
|
20210827,1106,25725,25740,25715,25730,79083
|
|
20210827,1107,25730,25750,25725,25745,182724
|
|
20210827,1108,25745,25760,25735,25740,58620
|
|
20210827,1109,25745,25750,25735,25740,23592
|
|
20210827,1110,25740,25770,25740,25755,83536
|
|
20210827,1111,25760,25765,25750,25755,19551
|
|
20210827,1112,25755,25755,25735,25740,24021
|
|
20210827,1113,25740,25765,25725,25730,51182
|
|
20210827,1114,25735,25740,25720,25730,26220
|
|
20210827,1115,25725,25755,25725,25755,45215
|
|
20210827,1116,25755,25760,25730,25730,28043
|
|
20210827,1117,25730,25755,25725,25740,22497
|
|
20210827,1118,25745,25760,25740,25760,32516
|
|
20210827,1119,25755,25770,25740,25770,75511
|
|
20210827,1120,25765,25780,25755,25765,80990
|
|
20210827,1121,25765,25820,25760,25815,78427
|
|
20210827,1122,25810,25815,25780,25785,46561
|
|
20210827,1123,25785,25790,25765,25770,36907
|
|
20210827,1124,25765,25790,25760,25765,29580
|
|
20210827,1125,25770,25775,25760,25770,31343
|
|
20210827,1126,25770,25780,25765,25780,14406
|
|
20210827,1127,25775,25790,25765,25775,10820
|
|
20210827,1128,25780,25795,25780,25785,19223
|
|
20210827,1129,25785,25790,25770,25790,7844
|
|
20210827,1130,25790,25800,25790,25795,15610
|
|
20210827,1131,25790,25795,25770,25785,13648
|
|
20210827,1132,25785,25790,25780,25785,22890
|
|
20210827,1133,25790,25820,25790,25820,47552
|
|
20210827,1134,25815,25825,25805,25810,95628
|
|
20210827,1135,25810,25815,25790,25800,19376
|
|
20210827,1136,25800,25810,25785,25790,16060
|
|
20210827,1137,25790,25800,25765,25765,58315
|
|
20210827,1138,25770,25770,25755,25765,84688
|
|
20210827,1139,25765,25790,25765,25775,31694
|
|
20210827,1140,25775,25785,25770,25775,5442
|
|
20210827,1141,25775,25780,25760,25770,8703
|
|
20210827,1142,25775,25775,25760,25760,20920
|
|
20210827,1143,25760,25770,25750,25755,22809
|
|
20210827,1144,25755,25760,25745,25750,27484
|
|
20210827,1145,25745,25765,25745,25765,21885
|
|
20210827,1146,25765,25785,25765,25785,22901
|
|
20210827,1147,25775,25780,25765,25775,10043
|
|
20210827,1148,25770,25775,25740,25740,21571
|
|
20210827,1149,25750,25755,25740,25745,5095
|
|
20210827,1150,25745,25750,25705,25710,99142
|
|
20210827,1151,25705,25715,25700,25710,73303
|
|
20210827,1152,25710,25740,25710,25735,19679
|
|
20210827,1153,25735,25735,25710,25715,31879
|
|
20210827,1154,25715,25725,25700,25705,4427
|
|
20210827,1155,25710,25720,25705,25705,2314
|
|
20210827,1156,25705,25705,25685,25695,37512
|
|
20210827,1157,25690,25705,25685,25690,18033
|
|
20210827,1158,25690,25705,25680,25695,14953
|
|
20210827,1159,25695,25720,25695,25710,11276
|
|
20210827,1200,25720,25725,25685,25690,24400
|
|
20210827,1201,25685,25690,25665,25685,42406
|
|
20210827,1202,25680,25715,25680,25710,11988
|
|
20210827,1203,25705,25720,25700,25705,14967
|
|
20210827,1204,25705,25705,25685,25685,9539
|
|
20210827,1205,25685,25710,25680,25695,13178
|
|
20210827,1206,25700,25720,25690,25720,14291
|
|
20210827,1207,25720,25720,25680,25680,10200
|
|
20210827,1208,25690,25700,25685,25690,5297
|
|
20210827,1209,25695,25695,25680,25685,20002
|
|
20210827,1210,25685,25700,25675,25700,41100
|
|
20210827,1211,25695,25700,25665,25665,12919
|
|
20210827,1212,25675,25680,25665,25680,15577
|
|
20210827,1213,25675,25700,25675,25695,10093
|
|
20210827,1214,25690,25690,25670,25670,14785
|
|
20210827,1215,25675,25675,25625,25630,106665
|
|
20210827,1216,25630,25640,25615,25620,53287
|
|
20210827,1217,25620,25640,25615,25625,14631
|
|
20210827,1218,25620,25665,25620,25660,19926
|
|
20210827,1219,25660,25675,25650,25655,20191
|
|
20210827,1220,25655,25670,25645,25650,16342
|
|
20210827,1221,25650,25665,25635,25660,6712
|
|
20210827,1222,25665,25665,25640,25640,7045
|
|
20210827,1223,25635,25640,25630,25635,6588
|
|
20210827,1224,25640,25645,25625,25640,8147
|
|
20210827,1225,25635,25650,25630,25645,11476
|
|
20210827,1226,25645,25670,25640,25670,7826
|
|
20210827,1227,25670,25690,25660,25660,16196
|
|
20210827,1228,25670,25670,25645,25650,67290
|
|
20210827,1229,25650,25655,25630,25635,6929
|
|
20210827,1230,25635,25650,25630,25650,9675
|
|
20210827,1231,25655,25665,25625,25635,9611
|
|
20210827,1232,25630,25645,25625,25645,11243
|
|
20210827,1233,25645,25650,25625,25630,19286
|
|
20210827,1234,25630,25645,25625,25640,31275
|
|
20210827,1235,25635,25660,25630,25655,12376
|
|
20210827,1236,25650,25670,25650,25655,14662
|
|
20210827,1237,25655,25660,25645,25645,19936
|
|
20210827,1238,25650,25670,25645,25670,6566
|
|
20210827,1239,25670,25675,25635,25640,48806
|
|
20210827,1240,25640,25660,25635,25635,10110
|
|
20210827,1241,25640,25645,25630,25640,31489
|
|
20210827,1242,25645,25645,25620,25625,18448
|
|
20210827,1243,25620,25630,25595,25595,77923
|
|
20210827,1244,25600,25615,25590,25605,11142
|
|
20210827,1245,25605,25610,25595,25605,41733
|
|
20210827,1246,25600,25625,25595,25605,40089
|
|
20210827,1247,25605,25610,25580,25580,35176
|
|
20210827,1248,25580,25610,25575,25610,30852
|
|
20210827,1249,25605,25640,25605,25635,33023
|
|
20210827,1250,25635,25670,25635,25670,42865
|
|
20210827,1251,25670,25675,25660,25670,33960
|
|
20210827,1252,25675,25675,25655,25655,19440
|
|
20210827,1253,25660,25665,25650,25655,13501
|
|
20210827,1254,25655,25670,25650,25655,19001
|
|
20210827,1255,25650,25660,25645,25660,31586
|
|
20210827,1256,25665,25665,25640,25640,8376
|
|
20210827,1257,25645,25650,25635,25635,13703
|
|
20210827,1258,25640,25655,25640,25650,8289
|
|
20210827,1259,25645,25645,25630,25645,6646
|
|
20210827,1300,25640,25655,25635,25655,3010
|
|
20210827,1301,25655,25675,25650,25670,10086
|
|
20210827,1302,25675,25700,25670,25700,69453
|
|
20210827,1303,25695,25700,25690,25700,21795
|
|
20210827,1304,25700,25705,25685,25690,13777
|
|
20210827,1305,25690,25695,25675,25695,22858
|
|
20210827,1306,25695,25695,25655,25660,32797
|
|
20210827,1307,25655,25670,25645,25660,22915
|
|
20210827,1308,25660,25665,25645,25660,91220
|
|
20210827,1309,25660,25670,25640,25640,34697
|
|
20210827,1310,25640,25655,25640,25645,8349
|
|
20210827,1311,25645,25660,25630,25635,21318
|
|
20210827,1312,25635,25640,25610,25635,18096
|
|
20210827,1313,25635,25665,25635,25650,23677
|
|
20210827,1314,25655,25660,25640,25655,6371
|
|
20210827,1315,25655,25655,25620,25620,38169
|
|
20210827,1316,25625,25630,25610,25620,35066
|
|
20210827,1317,25620,25630,25605,25625,14996
|
|
20210827,1318,25620,25630,25615,25620,6072
|
|
20210827,1319,25615,25615,25585,25585,33110
|
|
20210827,1320,25580,25605,25580,25605,33943
|
|
20210827,1321,25600,25640,25590,25640,32461
|
|
20210827,1322,25635,25640,25625,25630,37031
|
|
20210827,1323,25630,25630,25600,25605,14425
|
|
20210827,1324,25605,25615,25585,25615,32844
|
|
20210827,1325,25610,25620,25610,25615,4641
|
|
20210827,1326,25610,25650,25610,25630,13336
|
|
20210827,1327,25630,25655,25630,25635,25099
|
|
20210827,1328,25640,25640,25615,25615,25039
|
|
20210827,1329,25620,25635,25620,25620,6123
|
|
20210827,1330,25620,25625,25600,25600,15460
|
|
20210827,1331,25605,25635,25595,25635,27614
|
|
20210827,1332,25630,25640,25630,25630,3733
|
|
20210827,1333,25630,25635,25610,25620,4634
|
|
20210827,1334,25620,25650,25620,25640,21042
|
|
20210827,1335,25640,25640,25610,25615,17612
|
|
20210827,1336,25620,25630,25605,25610,11279
|
|
20210827,1337,25610,25615,25600,25605,8312
|
|
20210827,1338,25605,25605,25585,25600,29373
|
|
20210827,1339,25600,25600,25590,25595,7389
|
|
20210827,1340,25595,25600,25595,25600,4349
|
|
20210827,1341,25600,25610,25595,25600,8800
|
|
20210827,1342,25595,25595,25540,25555,141207
|
|
20210827,1343,25550,25550,25520,25525,69582
|
|
20210827,1344,25525,25540,25520,25530,20544
|
|
20210827,1345,25530,25530,25510,25515,19918
|
|
20210827,1346,25520,25545,25520,25530,28032
|
|
20210827,1347,25530,25560,25530,25560,16345
|
|
20210827,1348,25555,25560,25540,25540,56520
|
|
20210827,1349,25540,25550,25530,25530,16458
|
|
20210827,1350,25530,25535,25525,25535,8831
|
|
20210827,1351,25535,25540,25500,25505,53582
|
|
20210827,1352,25510,25510,25500,25505,41797
|
|
20210827,1353,25505,25515,25485,25485,27161
|
|
20210827,1354,25495,25505,25480,25500,46123
|
|
20210827,1355,25500,25505,25490,25495,15698
|
|
20210827,1356,25495,25540,25495,25540,17310
|
|
20210827,1357,25540,25565,25535,25555,51742
|
|
20210827,1358,25555,25555,25530,25535,13281
|
|
20210827,1359,25540,25540,25525,25540,8288
|
|
20210827,1400,25540,25545,25525,25530,16176
|
|
20210827,1401,25535,25555,25520,25520,41219
|
|
20210827,1402,25520,25545,25520,25530,5839
|
|
20210827,1403,25535,25545,25510,25530,34114
|
|
20210827,1404,25525,25530,25515,25520,6042
|
|
20210827,1405,25520,25555,25520,25530,24634
|
|
20210827,1406,25530,25545,25515,25535,22043
|
|
20210827,1407,25540,25545,25515,25525,9614
|
|
20210827,1408,25530,25540,25525,25530,4143
|
|
20210827,1409,25530,25550,25525,25545,13284
|
|
20210827,1410,25545,25545,25515,25530,6314
|
|
20210827,1411,25530,25540,25520,25535,9085
|
|
20210827,1412,25540,25545,25535,25535,2469
|
|
20210827,1413,25535,25535,25520,25520,7514
|
|
20210827,1414,25515,25520,25495,25500,55928
|
|
20210827,1415,25505,25525,25500,25510,9810
|
|
20210827,1416,25510,25540,25500,25530,24450
|
|
20210827,1417,25530,25540,25525,25530,11886
|
|
20210827,1418,25530,25545,25525,25525,2727
|
|
20210827,1419,25525,25535,25520,25530,18102
|
|
20210827,1420,25530,25550,25530,25550,60663
|
|
20210827,1421,25550,25590,25540,25580,88765
|
|
20210827,1422,25585,25625,25575,25625,46709
|
|
20210827,1423,25615,25625,25605,25605,41964
|
|
20210827,1424,25605,25620,25605,25620,26709
|
|
20210827,1425,25615,25640,25610,25630,72041
|
|
20210827,1426,25630,25630,25610,25625,27938
|
|
20210827,1427,25625,25635,25615,25625,18440
|
|
20210827,1428,25625,25625,25605,25620,7484
|
|
20210827,1429,25615,25625,25610,25625,8321
|
|
20210827,1430,25620,25630,25610,25620,35362
|
|
20210827,1431,25620,25620,25595,25605,50667
|
|
20210827,1432,25610,25660,25605,25655,66403
|
|
20210827,1433,25655,25695,25650,25680,69823
|
|
20210827,1434,25680,25690,25660,25665,35213
|
|
20210827,1435,25665,25680,25640,25645,14835
|
|
20210827,1436,25645,25645,25620,25630,33229
|
|
20210827,1437,25625,25630,25610,25610,13200
|
|
20210827,1438,25610,25615,25600,25605,25998
|
|
20210827,1439,25610,25615,25600,25605,28920
|
|
20210827,1440,25600,25600,25575,25585,77433
|
|
20210827,1441,25585,25615,25580,25615,19354
|
|
20210827,1442,25620,25620,25605,25610,11317
|
|
20210827,1443,25610,25610,25600,25610,6909
|
|
20210827,1444,25610,25625,25610,25620,13879
|
|
20210827,1445,25620,25650,25620,25640,37097
|
|
20210827,1446,25645,25650,25610,25615,23614
|
|
20210827,1447,25615,25620,25600,25620,12841
|
|
20210827,1448,25620,25630,25615,25625,9606
|
|
20210827,1449,25620,25625,25605,25620,8245
|
|
20210827,1450,25615,25625,25610,25620,8274
|
|
20210827,1451,25620,25625,25600,25625,61989
|
|
20210827,1452,25620,25625,25615,25620,3381
|
|
20210827,1453,25615,25635,25610,25630,38393
|
|
20210827,1454,25630,25650,25625,25635,54530
|
|
20210827,1455,25635,25635,25625,25625,4272
|
|
20210827,1456,25620,25630,25610,25610,10481
|
|
20210827,1457,25615,25640,25610,25635,9940
|
|
20210827,1458,25635,25640,25620,25620,15215
|
|
20210827,1459,25625,25625,25615,25625,2687
|
|
20210827,1500,25620,25635,25620,25630,11611
|
|
20210827,1501,25635,25640,25610,25620,14388
|
|
20210827,1502,25615,25640,25615,25635,31045
|
|
20210827,1503,25635,25650,25635,25640,52733
|
|
20210827,1504,25635,25655,25630,25645,35277
|
|
20210827,1505,25650,25665,25645,25645,22060
|
|
20210827,1506,25645,25650,25625,25635,26267
|
|
20210827,1507,25635,25645,25625,25625,6921
|
|
20210827,1508,25625,25630,25620,25630,9632
|
|
20210827,1509,25630,25640,25625,25630,4237
|
|
20210827,1510,25630,25635,25625,25635,7691
|
|
20210827,1511,25630,25640,25620,25635,8113
|
|
20210827,1512,25640,25650,25640,25645,12881
|
|
20210827,1513,25645,25645,25635,25645,11425
|
|
20210827,1514,25645,25645,25640,25640,617
|
|
20210827,1515,25640,25640,25630,25635,27935
|
|
20210827,1516,25635,25650,25635,25650,39371
|
|
20210827,1517,25645,25645,25630,25635,18499
|
|
20210827,1518,25635,25640,25630,25630,37103
|
|
20210827,1519,25630,25640,25610,25615,40958
|
|
20210827,1520,25615,25625,25605,25620,35314
|
|
20210827,1530,25640,25640,25640,25640,145412
|