383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
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
|