383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210916,0901,26105,26120,26055,26110,293323
|
|
20210916,0902,26110,26145,26065,26065,131294
|
|
20210916,0903,26075,26085,26055,26075,111613
|
|
20210916,0904,26070,26070,26020,26040,104316
|
|
20210916,0905,26035,26035,26010,26025,56209
|
|
20210916,0906,26020,26065,26015,26015,77659
|
|
20210916,0907,26015,26015,25950,25980,131314
|
|
20210916,0908,25980,25980,25945,25975,77656
|
|
20210916,0909,25970,25985,25940,25960,82522
|
|
20210916,0910,25960,25960,25895,25900,111204
|
|
20210916,0911,25900,25905,25830,25895,110471
|
|
20210916,0912,25900,25900,25860,25875,89416
|
|
20210916,0913,25870,25885,25835,25880,123333
|
|
20210916,0914,25885,25900,25850,25870,82394
|
|
20210916,0915,25870,25885,25845,25845,59960
|
|
20210916,0916,25845,25880,25840,25880,58922
|
|
20210916,0917,25875,25920,25855,25910,101697
|
|
20210916,0918,25915,25920,25855,25870,83534
|
|
20210916,0919,25870,25910,25860,25905,25746
|
|
20210916,0920,25905,25910,25860,25860,35451
|
|
20210916,0921,25865,25865,25810,25830,115011
|
|
20210916,0922,25830,25830,25785,25795,165327
|
|
20210916,0923,25795,25795,25740,25740,102865
|
|
20210916,0924,25740,25780,25735,25780,91831
|
|
20210916,0925,25780,25780,25750,25770,47058
|
|
20210916,0926,25770,25810,25755,25790,93230
|
|
20210916,0927,25790,25790,25750,25775,31630
|
|
20210916,0928,25770,25780,25750,25760,42868
|
|
20210916,0929,25755,25775,25745,25770,58859
|
|
20210916,0930,25770,25785,25745,25765,56221
|
|
20210916,0931,25770,25775,25750,25765,18188
|
|
20210916,0932,25765,25765,25710,25725,143370
|
|
20210916,0933,25725,25770,25725,25765,174353
|
|
20210916,0934,25760,25775,25755,25770,63576
|
|
20210916,0935,25770,25775,25755,25770,47491
|
|
20210916,0936,25775,25790,25770,25775,29732
|
|
20210916,0937,25775,25815,25775,25810,56398
|
|
20210916,0938,25810,25810,25785,25785,43529
|
|
20210916,0939,25785,25790,25750,25765,81649
|
|
20210916,0940,25760,25765,25740,25760,31396
|
|
20210916,0941,25760,25770,25745,25750,42758
|
|
20210916,0942,25750,25750,25700,25700,108029
|
|
20210916,0943,25700,25705,25685,25685,105535
|
|
20210916,0944,25690,25725,25685,25715,50989
|
|
20210916,0945,25715,25730,25700,25725,39578
|
|
20210916,0946,25730,25755,25725,25750,39828
|
|
20210916,0947,25750,25780,25745,25770,43724
|
|
20210916,0948,25775,25795,25760,25775,30146
|
|
20210916,0949,25775,25775,25745,25760,25144
|
|
20210916,0950,25760,25800,25750,25790,48608
|
|
20210916,0951,25790,25795,25770,25790,16564
|
|
20210916,0952,25785,25785,25755,25760,33041
|
|
20210916,0953,25755,25775,25750,25755,14291
|
|
20210916,0954,25755,25775,25740,25755,27809
|
|
20210916,0955,25745,25745,25720,25735,47087
|
|
20210916,0956,25740,25740,25710,25730,36293
|
|
20210916,0957,25730,25740,25715,25740,61159
|
|
20210916,0958,25735,25765,25735,25745,36486
|
|
20210916,0959,25750,25750,25710,25715,54700
|
|
20210916,1000,25715,25715,25690,25710,92244
|
|
20210916,1001,25715,25715,25675,25690,83760
|
|
20210916,1002,25695,25725,25695,25715,72798
|
|
20210916,1003,25715,25730,25710,25710,43977
|
|
20210916,1004,25715,25720,25685,25690,47152
|
|
20210916,1005,25685,25685,25650,25675,185981
|
|
20210916,1006,25675,25690,25650,25655,90653
|
|
20210916,1007,25660,25680,25660,25670,30419
|
|
20210916,1008,25675,25695,25670,25680,69381
|
|
20210916,1009,25675,25695,25665,25690,35803
|
|
20210916,1010,25695,25715,25695,25710,70670
|
|
20210916,1011,25710,25710,25685,25690,23732
|
|
20210916,1012,25690,25730,25690,25730,70544
|
|
20210916,1013,25730,25735,25715,25720,32221
|
|
20210916,1014,25720,25740,25715,25720,26144
|
|
20210916,1015,25720,25725,25710,25720,18604
|
|
20210916,1016,25725,25735,25700,25705,37877
|
|
20210916,1017,25700,25710,25690,25700,19363
|
|
20210916,1018,25700,25715,25690,25690,26537
|
|
20210916,1019,25685,25730,25680,25730,69570
|
|
20210916,1020,25720,25745,25720,25745,66995
|
|
20210916,1021,25750,25765,25730,25730,74061
|
|
20210916,1022,25730,25740,25720,25725,12754
|
|
20210916,1023,25725,25730,25705,25710,24675
|
|
20210916,1024,25700,25705,25675,25685,66252
|
|
20210916,1025,25685,25685,25665,25670,25430
|
|
20210916,1026,25665,25690,25640,25655,160528
|
|
20210916,1027,25655,25660,25640,25650,40439
|
|
20210916,1028,25660,25670,25650,25655,24618
|
|
20210916,1029,25655,25680,25655,25675,11237
|
|
20210916,1030,25675,25685,25630,25645,76688
|
|
20210916,1031,25640,25665,25620,25620,55378
|
|
20210916,1032,25615,25640,25610,25635,87227
|
|
20210916,1033,25640,25640,25620,25625,37809
|
|
20210916,1034,25625,25630,25600,25605,72604
|
|
20210916,1035,25605,25610,25560,25575,189315
|
|
20210916,1036,25585,25610,25575,25605,41876
|
|
20210916,1037,25605,25610,25590,25605,25730
|
|
20210916,1038,25600,25620,25600,25615,15748
|
|
20210916,1039,25615,25620,25605,25615,16669
|
|
20210916,1040,25610,25630,25600,25625,37385
|
|
20210916,1041,25625,25665,25620,25650,90244
|
|
20210916,1042,25645,25650,25635,25640,26544
|
|
20210916,1043,25645,25645,25620,25630,23415
|
|
20210916,1044,25620,25625,25605,25620,20440
|
|
20210916,1045,25620,25630,25615,25620,9957
|
|
20210916,1046,25615,25620,25595,25605,36318
|
|
20210916,1047,25605,25615,25600,25610,12421
|
|
20210916,1048,25610,25610,25585,25590,41270
|
|
20210916,1049,25585,25595,25570,25590,60567
|
|
20210916,1050,25585,25600,25580,25590,19959
|
|
20210916,1051,25585,25585,25555,25560,111895
|
|
20210916,1052,25560,25595,25560,25590,17645
|
|
20210916,1053,25585,25595,25560,25565,37694
|
|
20210916,1054,25565,25585,25560,25575,26269
|
|
20210916,1055,25570,25585,25565,25575,14861
|
|
20210916,1056,25575,25575,25555,25555,30708
|
|
20210916,1057,25555,25570,25550,25560,25108
|
|
20210916,1058,25555,25560,25520,25525,102988
|
|
20210916,1059,25525,25525,25500,25515,127223
|
|
20210916,1100,25515,25515,25480,25485,143136
|
|
20210916,1101,25495,25515,25485,25510,48537
|
|
20210916,1102,25505,25510,25465,25465,82631
|
|
20210916,1103,25465,25500,25460,25500,101432
|
|
20210916,1104,25500,25505,25485,25500,26752
|
|
20210916,1105,25495,25505,25490,25490,22928
|
|
20210916,1106,25485,25490,25470,25470,39369
|
|
20210916,1107,25475,25475,25440,25455,115213
|
|
20210916,1108,25455,25460,25430,25430,41608
|
|
20210916,1109,25435,25450,25420,25445,110094
|
|
20210916,1110,25450,25460,25435,25455,37838
|
|
20210916,1111,25455,25455,25425,25425,28594
|
|
20210916,1112,25425,25430,25400,25400,98647
|
|
20210916,1113,25400,25445,25395,25435,56590
|
|
20210916,1114,25435,25450,25430,25440,36861
|
|
20210916,1115,25440,25470,25440,25450,38315
|
|
20210916,1116,25455,25455,25420,25425,31648
|
|
20210916,1117,25425,25450,25415,25445,21092
|
|
20210916,1118,25445,25460,25440,25450,11700
|
|
20210916,1119,25455,25470,25450,25465,18555
|
|
20210916,1120,25465,25475,25455,25460,29913
|
|
20210916,1121,25465,25490,25445,25485,28921
|
|
20210916,1122,25485,25510,25485,25495,62408
|
|
20210916,1123,25490,25500,25480,25480,26616
|
|
20210916,1124,25485,25485,25470,25485,26114
|
|
20210916,1125,25480,25500,25475,25500,9373
|
|
20210916,1126,25500,25500,25480,25480,38575
|
|
20210916,1127,25485,25485,25460,25470,20231
|
|
20210916,1128,25465,25490,25460,25485,13406
|
|
20210916,1129,25485,25520,25480,25520,44513
|
|
20210916,1130,25520,25530,25495,25500,51049
|
|
20210916,1131,25500,25520,25495,25520,12702
|
|
20210916,1132,25515,25525,25510,25525,25495
|
|
20210916,1133,25525,25535,25515,25530,63362
|
|
20210916,1134,25525,25530,25515,25520,34646
|
|
20210916,1135,25520,25530,25510,25520,22979
|
|
20210916,1136,25525,25530,25515,25520,13466
|
|
20210916,1137,25520,25550,25520,25545,48591
|
|
20210916,1138,25545,25600,25545,25595,181440
|
|
20210916,1139,25590,25595,25555,25560,22565
|
|
20210916,1140,25560,25585,25555,25580,33246
|
|
20210916,1141,25580,25585,25550,25565,35737
|
|
20210916,1142,25565,25570,25545,25545,14050
|
|
20210916,1143,25550,25560,25545,25560,25649
|
|
20210916,1144,25565,25585,25560,25580,29841
|
|
20210916,1145,25585,25585,25550,25555,22137
|
|
20210916,1146,25555,25555,25535,25540,21106
|
|
20210916,1147,25535,25550,25530,25545,14663
|
|
20210916,1148,25545,25550,25530,25530,18893
|
|
20210916,1149,25535,25540,25515,25515,20849
|
|
20210916,1150,25515,25520,25500,25505,37759
|
|
20210916,1151,25500,25510,25470,25475,27800
|
|
20210916,1152,25480,25495,25475,25490,13328
|
|
20210916,1153,25495,25520,25490,25520,22108
|
|
20210916,1154,25520,25520,25510,25515,17383
|
|
20210916,1155,25515,25530,25510,25525,10366
|
|
20210916,1156,25525,25525,25495,25500,17087
|
|
20210916,1157,25500,25500,25475,25480,22321
|
|
20210916,1158,25480,25485,25480,25485,26028
|
|
20210916,1159,25485,25500,25485,25500,6518
|
|
20210916,1200,25500,25510,25500,25510,3866
|
|
20210916,1201,25510,25515,25480,25490,10832
|
|
20210916,1202,25485,25495,25475,25480,6581
|
|
20210916,1203,25480,25500,25475,25495,10150
|
|
20210916,1204,25500,25505,25490,25495,7180
|
|
20210916,1205,25495,25500,25495,25500,3562
|
|
20210916,1206,25495,25510,25490,25495,13341
|
|
20210916,1207,25495,25505,25485,25505,4602
|
|
20210916,1208,25505,25510,25495,25500,9458
|
|
20210916,1209,25505,25525,25505,25525,21732
|
|
20210916,1210,25520,25520,25510,25510,12947
|
|
20210916,1211,25515,25515,25495,25500,40930
|
|
20210916,1212,25505,25505,25480,25480,17526
|
|
20210916,1213,25485,25500,25480,25495,13648
|
|
20210916,1214,25495,25515,25495,25495,24687
|
|
20210916,1215,25500,25515,25500,25500,5666
|
|
20210916,1216,25500,25500,25485,25490,3680
|
|
20210916,1217,25485,25500,25485,25500,5224
|
|
20210916,1218,25500,25510,25500,25505,6102
|
|
20210916,1219,25505,25505,25500,25505,14176
|
|
20210916,1220,25510,25525,25510,25520,8394
|
|
20210916,1221,25525,25555,25520,25555,29878
|
|
20210916,1222,25550,25570,25550,25555,21891
|
|
20210916,1223,25555,25555,25530,25535,12057
|
|
20210916,1224,25535,25540,25520,25520,11063
|
|
20210916,1225,25520,25535,25520,25535,4927
|
|
20210916,1226,25535,25550,25530,25540,28237
|
|
20210916,1227,25540,25545,25535,25540,4777
|
|
20210916,1228,25540,25550,25540,25540,12329
|
|
20210916,1229,25535,25535,25515,25520,12949
|
|
20210916,1230,25520,25530,25510,25510,6760
|
|
20210916,1231,25510,25530,25505,25510,10374
|
|
20210916,1232,25515,25525,25510,25520,5797
|
|
20210916,1233,25525,25535,25520,25525,11573
|
|
20210916,1234,25525,25525,25500,25505,25746
|
|
20210916,1235,25505,25515,25505,25510,1602
|
|
20210916,1236,25510,25510,25480,25480,46598
|
|
20210916,1237,25480,25500,25475,25490,17664
|
|
20210916,1238,25490,25500,25480,25485,23350
|
|
20210916,1239,25480,25480,25455,25465,48893
|
|
20210916,1240,25465,25465,25435,25440,31532
|
|
20210916,1241,25440,25450,25430,25450,31145
|
|
20210916,1242,25450,25465,25440,25465,35953
|
|
20210916,1243,25460,25475,25460,25460,31744
|
|
20210916,1244,25455,25465,25450,25450,11652
|
|
20210916,1245,25450,25455,25440,25445,34584
|
|
20210916,1246,25440,25455,25440,25455,18890
|
|
20210916,1247,25455,25455,25405,25405,87597
|
|
20210916,1248,25405,25435,25405,25435,38467
|
|
20210916,1249,25430,25465,25430,25460,13238
|
|
20210916,1250,25460,25460,25440,25445,12983
|
|
20210916,1251,25445,25455,25440,25450,11721
|
|
20210916,1252,25450,25465,25445,25465,7937
|
|
20210916,1253,25455,25470,25450,25460,15812
|
|
20210916,1254,25455,25470,25445,25470,42677
|
|
20210916,1255,25470,25475,25455,25455,29398
|
|
20210916,1256,25460,25460,25445,25450,23896
|
|
20210916,1257,25450,25460,25450,25450,4641
|
|
20210916,1258,25455,25475,25455,25470,14718
|
|
20210916,1259,25470,25470,25460,25460,8541
|
|
20210916,1300,25460,25460,25455,25460,4811
|
|
20210916,1301,25460,25480,25450,25475,32062
|
|
20210916,1302,25480,25520,25475,25500,60564
|
|
20210916,1303,25500,25520,25500,25505,21418
|
|
20210916,1304,25505,25515,25495,25500,16773
|
|
20210916,1305,25495,25495,25470,25475,30750
|
|
20210916,1306,25475,25475,25460,25465,25149
|
|
20210916,1307,25465,25470,25455,25465,25579
|
|
20210916,1308,25460,25475,25460,25465,24078
|
|
20210916,1309,25465,25470,25460,25465,4216
|
|
20210916,1310,25465,25485,25465,25480,8582
|
|
20210916,1311,25485,25485,25475,25485,12526
|
|
20210916,1312,25490,25505,25490,25500,22788
|
|
20210916,1313,25500,25510,25495,25500,18674
|
|
20210916,1314,25500,25510,25490,25490,14663
|
|
20210916,1315,25490,25495,25470,25475,14666
|
|
20210916,1316,25470,25470,25450,25460,15390
|
|
20210916,1317,25460,25465,25450,25465,26763
|
|
20210916,1318,25465,25470,25460,25470,8429
|
|
20210916,1319,25465,25480,25465,25470,7468
|
|
20210916,1320,25465,25465,25445,25460,23037
|
|
20210916,1321,25460,25460,25450,25450,24559
|
|
20210916,1322,25455,25460,25450,25455,8452
|
|
20210916,1323,25455,25470,25455,25465,5740
|
|
20210916,1324,25465,25465,25460,25465,1697
|
|
20210916,1325,25460,25465,25455,25460,21487
|
|
20210916,1326,25465,25490,25465,25470,21845
|
|
20210916,1327,25470,25480,25465,25465,5460
|
|
20210916,1328,25465,25465,25455,25455,14398
|
|
20210916,1329,25455,25470,25455,25460,7946
|
|
20210916,1330,25460,25465,25450,25455,11335
|
|
20210916,1331,25455,25475,25455,25475,11992
|
|
20210916,1332,25470,25470,25460,25465,3443
|
|
20210916,1333,25470,25470,25460,25460,5697
|
|
20210916,1334,25465,25480,25465,25470,8904
|
|
20210916,1335,25475,25475,25465,25465,10632
|
|
20210916,1336,25465,25480,25465,25475,2679
|
|
20210916,1337,25480,25480,25475,25480,6156
|
|
20210916,1338,25480,25505,25480,25505,29774
|
|
20210916,1339,25510,25530,25510,25515,50071
|
|
20210916,1340,25520,25525,25515,25520,37908
|
|
20210916,1341,25525,25550,25515,25545,67205
|
|
20210916,1342,25545,25545,25515,25515,43271
|
|
20210916,1343,25520,25520,25510,25515,13087
|
|
20210916,1344,25515,25530,25510,25525,23884
|
|
20210916,1345,25525,25550,25525,25530,77185
|
|
20210916,1346,25535,25570,25530,25560,45426
|
|
20210916,1347,25560,25565,25545,25545,92085
|
|
20210916,1348,25545,25550,25535,25545,29875
|
|
20210916,1349,25550,25570,25550,25560,42897
|
|
20210916,1350,25560,25565,25545,25545,17813
|
|
20210916,1351,25550,25600,25550,25600,153346
|
|
20210916,1352,25595,25610,25580,25580,89750
|
|
20210916,1353,25585,25595,25575,25575,50732
|
|
20210916,1354,25575,25575,25530,25550,58196
|
|
20210916,1355,25550,25560,25535,25540,15780
|
|
20210916,1356,25545,25560,25545,25560,7421
|
|
20210916,1357,25560,25575,25560,25565,28350
|
|
20210916,1358,25570,25580,25555,25555,37697
|
|
20210916,1359,25555,25560,25550,25550,12354
|
|
20210916,1400,25550,25570,25550,25570,10235
|
|
20210916,1401,25575,25605,25565,25585,62522
|
|
20210916,1402,25590,25615,25575,25610,69442
|
|
20210916,1403,25610,25615,25585,25595,27740
|
|
20210916,1404,25595,25630,25595,25620,113555
|
|
20210916,1405,25620,25640,25620,25625,76190
|
|
20210916,1406,25625,25680,25625,25660,189791
|
|
20210916,1407,25660,25670,25655,25665,29365
|
|
20210916,1408,25665,25695,25655,25665,104623
|
|
20210916,1409,25665,25670,25630,25660,112064
|
|
20210916,1410,25655,25660,25610,25620,84651
|
|
20210916,1411,25615,25620,25590,25595,35201
|
|
20210916,1412,25600,25620,25580,25580,62644
|
|
20210916,1413,25590,25595,25570,25580,41738
|
|
20210916,1414,25575,25590,25570,25580,18890
|
|
20210916,1415,25585,25610,25580,25590,33644
|
|
20210916,1416,25590,25615,25590,25615,39457
|
|
20210916,1417,25605,25610,25560,25570,40798
|
|
20210916,1418,25570,25580,25565,25575,28650
|
|
20210916,1419,25570,25585,25565,25585,28096
|
|
20210916,1420,25580,25585,25535,25545,47001
|
|
20210916,1421,25545,25560,25545,25555,14857
|
|
20210916,1422,25555,25570,25555,25565,10279
|
|
20210916,1423,25560,25565,25545,25560,31203
|
|
20210916,1424,25560,25565,25525,25545,34167
|
|
20210916,1425,25535,25555,25530,25555,13664
|
|
20210916,1426,25550,25550,25535,25540,12115
|
|
20210916,1427,25540,25540,25525,25530,7146
|
|
20210916,1428,25530,25555,25525,25545,26527
|
|
20210916,1429,25545,25545,25530,25535,8899
|
|
20210916,1430,25535,25560,25535,25560,57306
|
|
20210916,1431,25565,25575,25550,25570,50828
|
|
20210916,1432,25570,25575,25540,25540,20725
|
|
20210916,1433,25545,25550,25535,25545,8087
|
|
20210916,1434,25550,25555,25535,25540,15981
|
|
20210916,1435,25540,25545,25520,25525,28567
|
|
20210916,1436,25525,25540,25525,25525,18044
|
|
20210916,1437,25535,25540,25520,25525,9185
|
|
20210916,1438,25530,25545,25520,25525,34359
|
|
20210916,1439,25525,25525,25475,25485,111910
|
|
20210916,1440,25485,25500,25480,25500,52449
|
|
20210916,1441,25500,25510,25495,25505,24922
|
|
20210916,1442,25510,25525,25510,25515,28468
|
|
20210916,1443,25510,25530,25510,25520,4558
|
|
20210916,1444,25515,25535,25510,25535,9598
|
|
20210916,1445,25535,25560,25535,25560,24224
|
|
20210916,1446,25560,25570,25550,25560,12296
|
|
20210916,1447,25560,25565,25550,25550,13279
|
|
20210916,1448,25560,25560,25535,25550,23658
|
|
20210916,1449,25545,25560,25540,25560,12253
|
|
20210916,1450,25560,25565,25550,25555,3536
|
|
20210916,1451,25555,25555,25520,25530,29000
|
|
20210916,1452,25530,25535,25520,25520,15686
|
|
20210916,1453,25520,25530,25515,25525,6581
|
|
20210916,1454,25520,25525,25500,25505,21626
|
|
20210916,1455,25500,25525,25500,25520,22940
|
|
20210916,1456,25520,25535,25520,25525,12678
|
|
20210916,1457,25525,25525,25505,25510,11139
|
|
20210916,1458,25510,25520,25505,25515,6284
|
|
20210916,1459,25510,25515,25480,25495,31521
|
|
20210916,1500,25495,25500,25465,25475,52683
|
|
20210916,1501,25470,25475,25445,25470,55174
|
|
20210916,1502,25470,25500,25470,25485,60252
|
|
20210916,1503,25485,25490,25480,25485,13843
|
|
20210916,1504,25485,25495,25485,25495,20344
|
|
20210916,1505,25490,25495,25480,25480,35575
|
|
20210916,1506,25485,25485,25465,25475,16023
|
|
20210916,1507,25475,25490,25460,25490,69188
|
|
20210916,1508,25480,25495,25480,25495,14709
|
|
20210916,1509,25490,25500,25480,25480,8790
|
|
20210916,1510,25475,25495,25475,25495,12246
|
|
20210916,1511,25490,25510,25490,25505,50663
|
|
20210916,1512,25500,25505,25490,25495,35233
|
|
20210916,1513,25490,25495,25480,25480,11174
|
|
20210916,1514,25480,25480,25455,25470,27376
|
|
20210916,1515,25465,25470,25445,25445,59622
|
|
20210916,1516,25440,25445,25430,25440,25392
|
|
20210916,1517,25435,25450,25435,25450,35154
|
|
20210916,1518,25445,25470,25445,25465,45989
|
|
20210916,1519,25465,25465,25455,25465,23262
|
|
20210916,1520,25465,25480,25460,25475,88663
|
|
20210916,1530,25505,25505,25505,25505,203266
|