383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210910,0901,25225,25325,25225,25310,702184
|
|
20210910,0902,25310,25340,25295,25305,146625
|
|
20210910,0903,25300,25325,25260,25320,114149
|
|
20210910,0904,25320,25360,25320,25350,162360
|
|
20210910,0905,25355,25360,25330,25340,72149
|
|
20210910,0906,25340,25360,25295,25305,156556
|
|
20210910,0907,25305,25400,25300,25400,155658
|
|
20210910,0908,25395,25435,25375,25385,191672
|
|
20210910,0909,25385,25395,25370,25395,60523
|
|
20210910,0910,25395,25405,25365,25380,79358
|
|
20210910,0911,25380,25420,25375,25410,73087
|
|
20210910,0912,25410,25410,25315,25335,120399
|
|
20210910,0913,25335,25355,25315,25330,76659
|
|
20210910,0914,25325,25330,25300,25320,43910
|
|
20210910,0915,25320,25340,25290,25300,80677
|
|
20210910,0916,25310,25385,25310,25370,69055
|
|
20210910,0917,25375,25425,25365,25415,127927
|
|
20210910,0918,25415,25415,25370,25385,49095
|
|
20210910,0919,25380,25450,25375,25445,172175
|
|
20210910,0920,25440,25445,25410,25425,64119
|
|
20210910,0921,25430,25440,25410,25415,34963
|
|
20210910,0922,25420,25435,25380,25385,49548
|
|
20210910,0923,25385,25420,25380,25420,16068
|
|
20210910,0924,25420,25420,25355,25360,86929
|
|
20210910,0925,25360,25375,25350,25365,47886
|
|
20210910,0926,25360,25380,25315,25320,64204
|
|
20210910,0927,25320,25335,25315,25330,25510
|
|
20210910,0928,25330,25335,25280,25285,106127
|
|
20210910,0929,25280,25310,25255,25295,61162
|
|
20210910,0930,25295,25300,25265,25270,39640
|
|
20210910,0931,25270,25285,25260,25280,29446
|
|
20210910,0932,25285,25295,25245,25245,57180
|
|
20210910,0933,25245,25250,25205,25230,113493
|
|
20210910,0934,25230,25245,25215,25240,56956
|
|
20210910,0935,25240,25255,25220,25225,59946
|
|
20210910,0936,25225,25225,25175,25195,173907
|
|
20210910,0937,25195,25195,25155,25155,96631
|
|
20210910,0938,25155,25205,25150,25195,92463
|
|
20210910,0939,25195,25220,25185,25215,70127
|
|
20210910,0940,25210,25220,25190,25190,55732
|
|
20210910,0941,25200,25230,25190,25230,57829
|
|
20210910,0942,25230,25235,25210,25220,35762
|
|
20210910,0943,25220,25240,25205,25210,32204
|
|
20210910,0944,25210,25210,25120,25150,150752
|
|
20210910,0945,25150,25210,25145,25195,55119
|
|
20210910,0946,25205,25235,25200,25205,54769
|
|
20210910,0947,25200,25210,25190,25205,38531
|
|
20210910,0948,25200,25215,25200,25210,20321
|
|
20210910,0949,25210,25235,25190,25230,45228
|
|
20210910,0950,25235,25275,25235,25265,88189
|
|
20210910,0951,25265,25290,25260,25280,85584
|
|
20210910,0952,25280,25285,25260,25280,23316
|
|
20210910,0953,25275,25275,25240,25240,27966
|
|
20210910,0954,25245,25245,25210,25215,56616
|
|
20210910,0955,25215,25230,25200,25220,53282
|
|
20210910,0956,25215,25255,25205,25240,78435
|
|
20210910,0957,25235,25240,25185,25195,49801
|
|
20210910,0958,25195,25195,25140,25160,131117
|
|
20210910,0959,25160,25215,25160,25210,85895
|
|
20210910,1000,25210,25210,25180,25195,19827
|
|
20210910,1001,25185,25195,25160,25185,83642
|
|
20210910,1002,25180,25200,25165,25195,29022
|
|
20210910,1003,25195,25240,25180,25225,75191
|
|
20210910,1004,25225,25245,25225,25240,67500
|
|
20210910,1005,25240,25245,25220,25235,36913
|
|
20210910,1006,25230,25265,25210,25220,65345
|
|
20210910,1007,25215,25215,25190,25200,26916
|
|
20210910,1008,25200,25220,25195,25215,36072
|
|
20210910,1009,25225,25235,25210,25210,23681
|
|
20210910,1010,25220,25220,25185,25195,48857
|
|
20210910,1011,25195,25195,25170,25190,52885
|
|
20210910,1012,25190,25195,25160,25170,71013
|
|
20210910,1013,25165,25170,25110,25130,252653
|
|
20210910,1014,25130,25150,25115,25150,41556
|
|
20210910,1015,25145,25155,25105,25125,49542
|
|
20210910,1016,25120,25155,25110,25155,28481
|
|
20210910,1017,25150,25155,25115,25115,45557
|
|
20210910,1018,25120,25145,25110,25135,16984
|
|
20210910,1019,25135,25195,25135,25180,78303
|
|
20210910,1020,25180,25200,25175,25200,37044
|
|
20210910,1021,25195,25210,25185,25190,66945
|
|
20210910,1022,25190,25200,25180,25185,12273
|
|
20210910,1023,25180,25195,25175,25195,37979
|
|
20210910,1024,25200,25205,25160,25170,33001
|
|
20210910,1025,25170,25175,25155,25175,25883
|
|
20210910,1026,25170,25200,25170,25180,43863
|
|
20210910,1027,25180,25190,25165,25185,40114
|
|
20210910,1028,25190,25245,25190,25245,62483
|
|
20210910,1029,25240,25250,25230,25230,40048
|
|
20210910,1030,25230,25255,25230,25250,13237
|
|
20210910,1031,25250,25255,25225,25240,20122
|
|
20210910,1032,25245,25280,25240,25270,26305
|
|
20210910,1033,25270,25275,25245,25245,31569
|
|
20210910,1034,25245,25265,25240,25255,17258
|
|
20210910,1035,25250,25275,25245,25270,15273
|
|
20210910,1036,25265,25265,25240,25240,26017
|
|
20210910,1037,25245,25255,25230,25240,6668
|
|
20210910,1038,25240,25265,25240,25255,34555
|
|
20210910,1039,25255,25255,25225,25230,23632
|
|
20210910,1040,25230,25320,25230,25320,102256
|
|
20210910,1041,25320,25335,25310,25320,52767
|
|
20210910,1042,25320,25345,25320,25340,49620
|
|
20210910,1043,25345,25360,25345,25350,41726
|
|
20210910,1044,25350,25350,25310,25325,36735
|
|
20210910,1045,25325,25330,25290,25305,28320
|
|
20210910,1046,25305,25310,25285,25295,24956
|
|
20210910,1047,25295,25310,25285,25290,32677
|
|
20210910,1048,25290,25310,25280,25280,45292
|
|
20210910,1049,25285,25285,25255,25265,24801
|
|
20210910,1050,25270,25280,25265,25275,19763
|
|
20210910,1051,25275,25300,25270,25295,25894
|
|
20210910,1052,25300,25325,25300,25310,32140
|
|
20210910,1053,25315,25320,25290,25290,33806
|
|
20210910,1054,25290,25325,25290,25325,38410
|
|
20210910,1055,25325,25345,25320,25330,30236
|
|
20210910,1056,25330,25340,25315,25320,49949
|
|
20210910,1057,25320,25350,25320,25330,11413
|
|
20210910,1058,25335,25340,25305,25315,17374
|
|
20210910,1059,25315,25335,25315,25315,21650
|
|
20210910,1100,25310,25340,25300,25340,36463
|
|
20210910,1101,25340,25375,25340,25370,55737
|
|
20210910,1102,25375,25390,25375,25380,80402
|
|
20210910,1103,25385,25410,25380,25400,73818
|
|
20210910,1104,25395,25415,25395,25400,47812
|
|
20210910,1105,25395,25405,25375,25390,32974
|
|
20210910,1106,25390,25400,25375,25380,25020
|
|
20210910,1107,25380,25385,25365,25380,26797
|
|
20210910,1108,25375,25400,25370,25395,19036
|
|
20210910,1109,25395,25415,25390,25400,58382
|
|
20210910,1110,25400,25400,25355,25370,39596
|
|
20210910,1111,25370,25380,25345,25355,31682
|
|
20210910,1112,25360,25380,25355,25375,16110
|
|
20210910,1113,25380,25410,25380,25410,23560
|
|
20210910,1114,25415,25425,25400,25410,87448
|
|
20210910,1115,25415,25440,25410,25440,78683
|
|
20210910,1116,25435,25445,25420,25445,50102
|
|
20210910,1117,25445,25475,25445,25470,117779
|
|
20210910,1118,25470,25470,25460,25465,28932
|
|
20210910,1119,25460,25470,25450,25455,71962
|
|
20210910,1120,25460,25470,25435,25440,52471
|
|
20210910,1121,25440,25470,25435,25465,86636
|
|
20210910,1122,25470,25475,25445,25445,20153
|
|
20210910,1123,25445,25455,25440,25450,14988
|
|
20210910,1124,25450,25455,25440,25450,16570
|
|
20210910,1125,25455,25490,25450,25485,74376
|
|
20210910,1126,25485,25515,25480,25485,170000
|
|
20210910,1127,25485,25490,25465,25475,20308
|
|
20210910,1128,25475,25480,25465,25465,11386
|
|
20210910,1129,25470,25475,25455,25465,16475
|
|
20210910,1130,25465,25470,25455,25460,12395
|
|
20210910,1131,25460,25485,25460,25465,16887
|
|
20210910,1132,25470,25470,25435,25445,37825
|
|
20210910,1133,25435,25445,25425,25430,10918
|
|
20210910,1134,25430,25440,25415,25425,80583
|
|
20210910,1135,25430,25440,25425,25430,11870
|
|
20210910,1136,25430,25450,25430,25450,29391
|
|
20210910,1137,25450,25465,25445,25460,27386
|
|
20210910,1138,25460,25470,25440,25450,15167
|
|
20210910,1139,25445,25465,25440,25445,5679
|
|
20210910,1140,25445,25460,25440,25450,5890
|
|
20210910,1141,25445,25450,25430,25435,19722
|
|
20210910,1142,25435,25450,25435,25450,8501
|
|
20210910,1143,25450,25460,25430,25430,9678
|
|
20210910,1144,25430,25430,25420,25425,11031
|
|
20210910,1145,25425,25440,25415,25430,2968
|
|
20210910,1146,25425,25435,25410,25435,29499
|
|
20210910,1147,25435,25435,25400,25405,18881
|
|
20210910,1148,25410,25410,25395,25405,27846
|
|
20210910,1149,25410,25415,25400,25400,25352
|
|
20210910,1150,25400,25420,25395,25400,16732
|
|
20210910,1151,25400,25405,25390,25405,13089
|
|
20210910,1152,25400,25400,25380,25380,12704
|
|
20210910,1153,25385,25400,25380,25400,18711
|
|
20210910,1154,25405,25410,25390,25390,7199
|
|
20210910,1155,25405,25410,25390,25405,16605
|
|
20210910,1156,25410,25430,25405,25420,22052
|
|
20210910,1157,25420,25435,25420,25435,21983
|
|
20210910,1158,25435,25440,25430,25430,8000
|
|
20210910,1159,25430,25440,25425,25440,8224
|
|
20210910,1200,25440,25455,25430,25430,16670
|
|
20210910,1201,25430,25500,25430,25485,55884
|
|
20210910,1202,25490,25490,25465,25470,11711
|
|
20210910,1203,25470,25480,25465,25470,10544
|
|
20210910,1204,25470,25475,25455,25460,16409
|
|
20210910,1205,25460,25490,25460,25485,29092
|
|
20210910,1206,25485,25490,25470,25470,16689
|
|
20210910,1207,25470,25475,25465,25470,4491
|
|
20210910,1208,25465,25465,25450,25460,10594
|
|
20210910,1209,25460,25460,25435,25440,20125
|
|
20210910,1210,25435,25450,25430,25440,9503
|
|
20210910,1211,25440,25445,25430,25435,14793
|
|
20210910,1212,25435,25455,25425,25425,22065
|
|
20210910,1213,25425,25430,25415,25425,9433
|
|
20210910,1214,25430,25460,25430,25460,8762
|
|
20210910,1215,25460,25490,25455,25490,24207
|
|
20210910,1216,25490,25500,25485,25495,66606
|
|
20210910,1217,25500,25530,25495,25525,87908
|
|
20210910,1218,25525,25525,25500,25515,25550
|
|
20210910,1219,25510,25520,25485,25490,32221
|
|
20210910,1220,25485,25515,25485,25510,19984
|
|
20210910,1221,25510,25515,25500,25505,17948
|
|
20210910,1222,25505,25510,25485,25485,18668
|
|
20210910,1223,25495,25495,25475,25490,12553
|
|
20210910,1224,25485,25500,25480,25490,31275
|
|
20210910,1225,25495,25505,25490,25500,13744
|
|
20210910,1226,25500,25505,25490,25495,5029
|
|
20210910,1227,25495,25495,25485,25495,6474
|
|
20210910,1228,25495,25505,25495,25500,5039
|
|
20210910,1229,25505,25505,25485,25490,15025
|
|
20210910,1230,25490,25490,25480,25480,19137
|
|
20210910,1231,25475,25490,25470,25470,21678
|
|
20210910,1232,25470,25485,25470,25485,9574
|
|
20210910,1233,25480,25500,25480,25495,17289
|
|
20210910,1234,25505,25505,25485,25485,10776
|
|
20210910,1235,25485,25490,25480,25490,12690
|
|
20210910,1236,25485,25505,25485,25500,3483
|
|
20210910,1237,25500,25500,25490,25490,3834
|
|
20210910,1238,25490,25490,25485,25490,1956
|
|
20210910,1239,25485,25485,25475,25485,6655
|
|
20210910,1240,25480,25500,25480,25495,12732
|
|
20210910,1241,25495,25500,25490,25490,7093
|
|
20210910,1242,25495,25495,25480,25490,1725
|
|
20210910,1243,25490,25505,25490,25505,18635
|
|
20210910,1244,25505,25505,25485,25490,10426
|
|
20210910,1245,25495,25505,25485,25485,8167
|
|
20210910,1246,25480,25485,25470,25470,29307
|
|
20210910,1247,25470,25480,25460,25460,7147
|
|
20210910,1248,25470,25480,25465,25480,12946
|
|
20210910,1249,25480,25485,25475,25485,6780
|
|
20210910,1250,25480,25480,25470,25470,12460
|
|
20210910,1251,25465,25485,25460,25480,45414
|
|
20210910,1252,25480,25485,25465,25475,2810
|
|
20210910,1253,25475,25475,25465,25470,1006
|
|
20210910,1254,25470,25470,25460,25460,7365
|
|
20210910,1255,25455,25470,25450,25465,9473
|
|
20210910,1256,25465,25480,25465,25475,11124
|
|
20210910,1257,25470,25485,25470,25480,12024
|
|
20210910,1258,25485,25495,25475,25475,43937
|
|
20210910,1259,25475,25475,25455,25460,27336
|
|
20210910,1300,25455,25455,25440,25445,25628
|
|
20210910,1301,25445,25460,25440,25460,17655
|
|
20210910,1302,25460,25460,25455,25455,13356
|
|
20210910,1303,25455,25455,25425,25425,16416
|
|
20210910,1304,25425,25430,25415,25420,21244
|
|
20210910,1305,25420,25420,25410,25415,21197
|
|
20210910,1306,25415,25445,25410,25435,17646
|
|
20210910,1307,25435,25450,25435,25445,21574
|
|
20210910,1308,25440,25455,25440,25450,12109
|
|
20210910,1309,25450,25465,25445,25455,13175
|
|
20210910,1310,25455,25465,25455,25460,7420
|
|
20210910,1311,25455,25455,25440,25455,18500
|
|
20210910,1312,25455,25460,25440,25450,13960
|
|
20210910,1313,25450,25455,25440,25450,7630
|
|
20210910,1314,25450,25455,25445,25445,4946
|
|
20210910,1315,25440,25460,25440,25460,15596
|
|
20210910,1316,25460,25475,25460,25475,27050
|
|
20210910,1317,25470,25480,25460,25465,16864
|
|
20210910,1318,25460,25475,25455,25475,18186
|
|
20210910,1319,25475,25475,25460,25460,5508
|
|
20210910,1320,25460,25465,25450,25465,6515
|
|
20210910,1321,25460,25475,25460,25465,17847
|
|
20210910,1322,25465,25470,25455,25455,18479
|
|
20210910,1323,25455,25460,25450,25455,6162
|
|
20210910,1324,25455,25455,25445,25450,14416
|
|
20210910,1325,25450,25450,25435,25445,18647
|
|
20210910,1326,25450,25470,25450,25450,6729
|
|
20210910,1327,25455,25455,25435,25435,8542
|
|
20210910,1328,25435,25435,25430,25435,7559
|
|
20210910,1329,25435,25435,25410,25420,18351
|
|
20210910,1330,25420,25425,25410,25425,2645
|
|
20210910,1331,25425,25425,25415,25425,7033
|
|
20210910,1332,25420,25435,25420,25435,11433
|
|
20210910,1333,25430,25440,25420,25425,2284
|
|
20210910,1334,25430,25435,25425,25425,2499
|
|
20210910,1335,25425,25440,25410,25430,14501
|
|
20210910,1336,25425,25455,25420,25445,11138
|
|
20210910,1337,25445,25445,25410,25415,11492
|
|
20210910,1338,25425,25425,25395,25395,70872
|
|
20210910,1339,25400,25425,25400,25420,38296
|
|
20210910,1340,25420,25420,25405,25420,3881
|
|
20210910,1341,25415,25430,25415,25430,8882
|
|
20210910,1342,25430,25450,25430,25435,14378
|
|
20210910,1343,25435,25435,25420,25420,2129
|
|
20210910,1344,25425,25435,25420,25425,556
|
|
20210910,1345,25430,25430,25410,25425,16265
|
|
20210910,1346,25430,25430,25405,25405,11702
|
|
20210910,1347,25415,25415,25405,25410,958
|
|
20210910,1348,25415,25425,25415,25425,16119
|
|
20210910,1349,25425,25430,25415,25415,2863
|
|
20210910,1350,25415,25415,25405,25415,15856
|
|
20210910,1351,25415,25435,25410,25430,13052
|
|
20210910,1352,25430,25465,25430,25460,25781
|
|
20210910,1353,25460,25465,25445,25445,8796
|
|
20210910,1354,25440,25460,25440,25460,1103
|
|
20210910,1355,25455,25460,25440,25445,1595
|
|
20210910,1356,25440,25450,25440,25450,2254
|
|
20210910,1357,25445,25450,25425,25430,32628
|
|
20210910,1358,25430,25430,25420,25425,9989
|
|
20210910,1359,25425,25430,25420,25425,3451
|
|
20210910,1400,25425,25425,25395,25400,35206
|
|
20210910,1401,25405,25415,25400,25415,32096
|
|
20210910,1402,25415,25440,25415,25440,28383
|
|
20210910,1403,25435,25445,25425,25445,9539
|
|
20210910,1404,25445,25445,25435,25435,7082
|
|
20210910,1405,25430,25435,25425,25435,8491
|
|
20210910,1406,25435,25465,25435,25465,34768
|
|
20210910,1407,25460,25470,25455,25460,30813
|
|
20210910,1408,25465,25465,25445,25450,5302
|
|
20210910,1409,25450,25460,25450,25455,8442
|
|
20210910,1410,25455,25460,25450,25460,14883
|
|
20210910,1411,25460,25460,25440,25440,12797
|
|
20210910,1412,25445,25455,25435,25440,2202
|
|
20210910,1413,25445,25450,25430,25435,6435
|
|
20210910,1414,25435,25460,25430,25460,26776
|
|
20210910,1415,25460,25465,25450,25455,7629
|
|
20210910,1416,25455,25460,25450,25460,11813
|
|
20210910,1417,25460,25470,25450,25465,26216
|
|
20210910,1418,25465,25465,25445,25450,5600
|
|
20210910,1419,25445,25450,25435,25450,9400
|
|
20210910,1420,25445,25455,25435,25435,2924
|
|
20210910,1421,25430,25440,25425,25430,14042
|
|
20210910,1422,25430,25430,25420,25430,6069
|
|
20210910,1423,25425,25440,25425,25440,1145
|
|
20210910,1424,25440,25450,25435,25445,21642
|
|
20210910,1425,25445,25455,25440,25445,4627
|
|
20210910,1426,25445,25455,25435,25455,3638
|
|
20210910,1427,25455,25455,25445,25450,9035
|
|
20210910,1428,25450,25450,25430,25435,10367
|
|
20210910,1429,25435,25435,25425,25425,26665
|
|
20210910,1430,25430,25435,25425,25430,10538
|
|
20210910,1431,25430,25445,25430,25440,9541
|
|
20210910,1432,25435,25440,25415,25420,34085
|
|
20210910,1433,25420,25425,25405,25410,19605
|
|
20210910,1434,25410,25410,25395,25405,51576
|
|
20210910,1435,25410,25415,25410,25415,5189
|
|
20210910,1436,25415,25430,25415,25420,10173
|
|
20210910,1437,25420,25420,25400,25415,22581
|
|
20210910,1438,25420,25420,25410,25410,12709
|
|
20210910,1439,25410,25420,25405,25420,17244
|
|
20210910,1440,25415,25450,25410,25445,100535
|
|
20210910,1441,25445,25460,25435,25435,75389
|
|
20210910,1442,25435,25440,25435,25440,11912
|
|
20210910,1443,25435,25440,25430,25440,8480
|
|
20210910,1444,25440,25450,25435,25435,32243
|
|
20210910,1445,25435,25435,25425,25425,8035
|
|
20210910,1446,25420,25430,25420,25425,14087
|
|
20210910,1447,25425,25430,25415,25425,30476
|
|
20210910,1448,25425,25430,25415,25415,15001
|
|
20210910,1449,25415,25420,25410,25420,11168
|
|
20210910,1450,25420,25430,25415,25425,8757
|
|
20210910,1451,25425,25435,25420,25435,20126
|
|
20210910,1452,25435,25440,25430,25435,7785
|
|
20210910,1453,25435,25440,25435,25435,3700
|
|
20210910,1454,25435,25445,25435,25445,9392
|
|
20210910,1455,25450,25455,25445,25445,18330
|
|
20210910,1456,25450,25450,25440,25450,63652
|
|
20210910,1457,25450,25455,25445,25450,5818
|
|
20210910,1458,25450,25455,25445,25450,8092
|
|
20210910,1459,25450,25450,25440,25450,7910
|
|
20210910,1500,25450,25455,25440,25440,5605
|
|
20210910,1501,25445,25455,25435,25445,11887
|
|
20210910,1502,25445,25445,25435,25440,1550
|
|
20210910,1503,25440,25440,25435,25435,15826
|
|
20210910,1504,25435,25445,25430,25435,12180
|
|
20210910,1505,25440,25445,25430,25440,1195
|
|
20210910,1506,25440,25450,25440,25450,6597
|
|
20210910,1507,25450,25450,25440,25440,12493
|
|
20210910,1508,25440,25445,25430,25435,18561
|
|
20210910,1509,25430,25440,25430,25440,16510
|
|
20210910,1510,25440,25440,25430,25440,10264
|
|
20210910,1511,25435,25440,25430,25435,5015
|
|
20210910,1512,25430,25440,25430,25435,1079
|
|
20210910,1513,25435,25435,25430,25435,55554
|
|
20210910,1514,25435,25445,25435,25440,39090
|
|
20210910,1515,25440,25445,25435,25445,63376
|
|
20210910,1516,25445,25450,25440,25450,16402
|
|
20210910,1517,25450,25455,25440,25445,85070
|
|
20210910,1518,25450,25455,25445,25455,88248
|
|
20210910,1519,25450,25470,25450,25470,37934
|
|
20210910,1520,25465,25470,25465,25465,102073
|
|
20210910,1530,25440,25440,25440,25440,200309
|