383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210826,0901,26125,26145,26080,26090,279603
|
|
20210826,0902,26080,26190,26075,26185,216081
|
|
20210826,0903,26190,26265,26180,26255,289950
|
|
20210826,0904,26260,26275,26210,26230,213328
|
|
20210826,0905,26230,26255,26215,26230,155108
|
|
20210826,0906,26225,26290,26220,26280,137367
|
|
20210826,0907,26275,26285,26235,26240,99314
|
|
20210826,0908,26240,26240,26175,26190,59067
|
|
20210826,0909,26200,26240,26175,26225,56044
|
|
20210826,0910,26220,26230,26200,26215,62073
|
|
20210826,0911,26210,26250,26195,26225,116750
|
|
20210826,0912,26230,26260,26215,26225,78941
|
|
20210826,0913,26230,26245,26215,26240,74278
|
|
20210826,0914,26245,26270,26230,26250,98640
|
|
20210826,0915,26250,26270,26225,26230,68830
|
|
20210826,0916,26230,26240,26195,26240,87261
|
|
20210826,0917,26240,26255,26220,26225,26500
|
|
20210826,0918,26220,26225,26205,26220,37784
|
|
20210826,0919,26225,26225,26195,26200,46020
|
|
20210826,0920,26200,26205,26125,26145,132343
|
|
20210826,0921,26140,26160,26125,26130,53920
|
|
20210826,0922,26125,26145,26120,26125,44603
|
|
20210826,0923,26125,26135,26065,26090,136694
|
|
20210826,0924,26085,26095,26055,26055,58855
|
|
20210826,0925,26060,26080,26045,26055,57920
|
|
20210826,0926,26055,26065,26025,26050,74049
|
|
20210826,0927,26045,26055,26035,26055,14781
|
|
20210826,0928,26045,26090,26040,26075,76625
|
|
20210826,0929,26080,26105,26080,26100,58851
|
|
20210826,0930,26105,26130,26090,26100,38332
|
|
20210826,0931,26100,26125,26075,26085,42810
|
|
20210826,0932,26085,26125,26075,26120,22672
|
|
20210826,0933,26130,26145,26115,26130,43871
|
|
20210826,0934,26130,26175,26110,26170,71731
|
|
20210826,0935,26170,26240,26170,26225,136854
|
|
20210826,0936,26225,26230,26190,26190,29061
|
|
20210826,0937,26200,26210,26170,26180,56351
|
|
20210826,0938,26180,26185,26160,26165,30606
|
|
20210826,0939,26165,26175,26150,26155,29604
|
|
20210826,0940,26160,26160,26135,26155,41613
|
|
20210826,0941,26155,26155,26110,26125,37767
|
|
20210826,0942,26120,26135,26115,26130,34785
|
|
20210826,0943,26135,26210,26130,26200,76912
|
|
20210826,0944,26200,26200,26175,26200,40157
|
|
20210826,0945,26195,26195,26165,26180,22866
|
|
20210826,0946,26180,26185,26160,26165,48669
|
|
20210826,0947,26180,26195,26020,26030,169090
|
|
20210826,0948,26020,26105,26020,26080,116215
|
|
20210826,0949,26080,26090,26040,26090,94903
|
|
20210826,0950,26095,26115,26075,26105,59218
|
|
20210826,0951,26105,26115,26085,26095,38459
|
|
20210826,0952,26085,26110,26065,26070,53218
|
|
20210826,0953,26070,26095,26065,26090,15965
|
|
20210826,0954,26085,26090,26050,26055,47649
|
|
20210826,0955,26055,26075,26015,26055,104831
|
|
20210826,0956,26065,26075,26050,26070,31548
|
|
20210826,0957,26060,26130,26060,26115,61047
|
|
20210826,0958,26120,26170,26100,26165,83760
|
|
20210826,0959,26160,26170,26140,26170,45497
|
|
20210826,1000,26170,26170,26100,26110,56436
|
|
20210826,1001,26110,26115,26080,26090,33090
|
|
20210826,1002,26095,26095,26015,26020,93367
|
|
20210826,1003,26010,26055,26010,26040,72723
|
|
20210826,1004,26040,26040,25970,26005,160937
|
|
20210826,1005,26000,26020,25995,26005,50903
|
|
20210826,1006,26010,26030,26000,26025,52295
|
|
20210826,1007,26020,26040,25985,25990,65950
|
|
20210826,1008,25990,25995,25965,25985,80610
|
|
20210826,1009,25985,25990,25945,25950,52687
|
|
20210826,1010,25945,25950,25900,25905,82938
|
|
20210826,1011,25905,25920,25880,25910,119526
|
|
20210826,1012,25915,25915,25850,25860,67350
|
|
20210826,1013,25860,25915,25855,25910,52111
|
|
20210826,1014,25905,25925,25875,25920,36495
|
|
20210826,1015,25915,25920,25885,25885,50793
|
|
20210826,1016,25890,25955,25880,25945,49213
|
|
20210826,1017,25945,25950,25915,25940,32217
|
|
20210826,1018,25930,25965,25910,25915,43257
|
|
20210826,1019,25920,25930,25900,25905,28184
|
|
20210826,1020,25905,25930,25885,25925,22863
|
|
20210826,1021,25925,25945,25915,25940,16092
|
|
20210826,1022,25935,25960,25925,25955,28306
|
|
20210826,1023,25955,25995,25945,25985,64846
|
|
20210826,1024,25985,25985,25945,25975,25368
|
|
20210826,1025,25965,26005,25960,25985,24992
|
|
20210826,1026,25985,25990,25965,25970,25623
|
|
20210826,1027,25965,25975,25950,25955,24131
|
|
20210826,1028,25955,25960,25925,25960,37049
|
|
20210826,1029,25965,25995,25955,25995,21276
|
|
20210826,1030,25990,25990,25960,25965,16217
|
|
20210826,1031,25975,25985,25930,25950,44924
|
|
20210826,1032,25950,25965,25930,25945,38899
|
|
20210826,1033,25940,25950,25915,25915,28450
|
|
20210826,1034,25925,25935,25910,25915,15300
|
|
20210826,1035,25915,25915,25895,25905,47842
|
|
20210826,1036,25900,25920,25890,25895,18058
|
|
20210826,1037,25895,25930,25895,25910,12191
|
|
20210826,1038,25910,25910,25865,25870,59382
|
|
20210826,1039,25870,25920,25860,25905,19855
|
|
20210826,1040,25905,25940,25890,25930,22537
|
|
20210826,1041,25930,25945,25925,25930,26721
|
|
20210826,1042,25930,25970,25920,25965,23060
|
|
20210826,1043,25965,25970,25950,25950,46149
|
|
20210826,1044,25950,25965,25940,25965,12662
|
|
20210826,1045,25965,25980,25955,25955,59285
|
|
20210826,1046,25950,25965,25945,25965,9651
|
|
20210826,1047,25970,25990,25965,25975,48241
|
|
20210826,1048,25970,25970,25950,25960,18828
|
|
20210826,1049,25955,25975,25955,25965,10499
|
|
20210826,1050,25965,25995,25960,25995,19692
|
|
20210826,1051,25995,25995,25965,25995,8967
|
|
20210826,1052,25990,26075,25990,26070,127373
|
|
20210826,1053,26070,26070,26045,26050,30803
|
|
20210826,1054,26050,26050,26015,26040,51072
|
|
20210826,1055,26040,26040,26005,26010,16490
|
|
20210826,1056,26010,26025,26000,26020,12582
|
|
20210826,1057,26020,26025,25995,26005,25732
|
|
20210826,1058,26005,26010,25975,25990,40617
|
|
20210826,1059,25990,26005,25980,25980,8441
|
|
20210826,1100,25980,25995,25960,25970,29573
|
|
20210826,1101,25975,26000,25965,25980,24095
|
|
20210826,1102,25980,25980,25925,25930,60377
|
|
20210826,1103,25930,25930,25900,25920,38078
|
|
20210826,1104,25925,25925,25900,25910,59045
|
|
20210826,1105,25910,25910,25890,25895,24803
|
|
20210826,1106,25900,25915,25890,25895,20971
|
|
20210826,1107,25895,25895,25865,25875,60390
|
|
20210826,1108,25870,25870,25830,25835,108230
|
|
20210826,1109,25830,25850,25815,25840,72939
|
|
20210826,1110,25845,25860,25830,25855,55045
|
|
20210826,1111,25860,25880,25845,25870,31739
|
|
20210826,1112,25870,25885,25860,25870,27416
|
|
20210826,1113,25865,25880,25850,25880,32017
|
|
20210826,1114,25875,25895,25870,25880,26929
|
|
20210826,1115,25880,25890,25870,25870,11198
|
|
20210826,1116,25865,25885,25855,25865,24750
|
|
20210826,1117,25860,25860,25835,25850,32594
|
|
20210826,1118,25845,25850,25815,25825,34757
|
|
20210826,1119,25820,25840,25815,25830,25588
|
|
20210826,1120,25830,25835,25795,25795,108358
|
|
20210826,1121,25800,25825,25795,25825,17782
|
|
20210826,1122,25830,25845,25810,25845,26048
|
|
20210826,1123,25845,25845,25810,25820,24183
|
|
20210826,1124,25815,25830,25810,25815,13972
|
|
20210826,1125,25815,25835,25815,25835,39596
|
|
20210826,1126,25840,25840,25815,25815,9564
|
|
20210826,1127,25810,25815,25790,25795,39165
|
|
20210826,1128,25800,25805,25785,25800,23980
|
|
20210826,1129,25790,25820,25790,25815,36182
|
|
20210826,1130,25815,25815,25800,25800,5714
|
|
20210826,1131,25800,25815,25780,25780,31188
|
|
20210826,1132,25785,25790,25760,25780,55554
|
|
20210826,1133,25780,25795,25770,25785,7527
|
|
20210826,1134,25785,25785,25770,25770,36502
|
|
20210826,1135,25775,25775,25745,25760,67584
|
|
20210826,1136,25760,25760,25730,25740,31043
|
|
20210826,1137,25740,25750,25725,25750,35910
|
|
20210826,1138,25745,25770,25735,25770,14311
|
|
20210826,1139,25770,25780,25750,25755,32938
|
|
20210826,1140,25755,25760,25735,25740,16414
|
|
20210826,1141,25745,25760,25740,25740,7702
|
|
20210826,1142,25740,25740,25695,25700,99308
|
|
20210826,1143,25700,25715,25685,25700,78312
|
|
20210826,1144,25705,25725,25700,25710,19234
|
|
20210826,1145,25710,25745,25705,25730,19640
|
|
20210826,1146,25725,25740,25715,25730,30090
|
|
20210826,1147,25720,25735,25715,25725,15862
|
|
20210826,1148,25725,25765,25715,25750,58700
|
|
20210826,1149,25750,25765,25745,25755,19949
|
|
20210826,1150,25760,25770,25745,25755,18781
|
|
20210826,1151,25755,25780,25740,25770,26280
|
|
20210826,1152,25775,25790,25760,25770,27459
|
|
20210826,1153,25775,25785,25750,25765,12912
|
|
20210826,1154,25765,25765,25740,25750,7234
|
|
20210826,1155,25745,25750,25730,25740,12966
|
|
20210826,1156,25740,25760,25730,25760,26282
|
|
20210826,1157,25765,25775,25760,25760,18092
|
|
20210826,1158,25770,25790,25770,25780,82616
|
|
20210826,1159,25775,25780,25760,25760,28765
|
|
20210826,1200,25765,25775,25760,25770,6743
|
|
20210826,1201,25775,25800,25770,25775,45351
|
|
20210826,1202,25780,25780,25755,25765,31042
|
|
20210826,1203,25770,25770,25750,25760,7563
|
|
20210826,1204,25760,25770,25740,25745,20659
|
|
20210826,1205,25745,25770,25745,25765,6907
|
|
20210826,1206,25770,25770,25750,25750,9093
|
|
20210826,1207,25750,25765,25740,25760,6166
|
|
20210826,1208,25755,25755,25735,25735,24218
|
|
20210826,1209,25740,25745,25695,25710,76992
|
|
20210826,1210,25700,25715,25700,25710,23915
|
|
20210826,1211,25710,25710,25680,25685,44787
|
|
20210826,1212,25680,25685,25650,25655,62264
|
|
20210826,1213,25655,25665,25655,25660,18316
|
|
20210826,1214,25660,25670,25640,25655,101922
|
|
20210826,1215,25650,25655,25640,25650,34225
|
|
20210826,1216,25645,25665,25640,25645,34525
|
|
20210826,1217,25645,25650,25640,25645,63900
|
|
20210826,1218,25650,25655,25640,25650,38309
|
|
20210826,1219,25650,25670,25645,25655,34666
|
|
20210826,1220,25655,25680,25645,25680,14302
|
|
20210826,1221,25680,25685,25620,25620,51144
|
|
20210826,1222,25620,25630,25605,25625,36853
|
|
20210826,1223,25625,25655,25625,25650,58939
|
|
20210826,1224,25650,25675,25650,25670,40209
|
|
20210826,1225,25670,25680,25660,25680,12530
|
|
20210826,1226,25685,25700,25670,25695,31593
|
|
20210826,1227,25695,25695,25680,25685,10356
|
|
20210826,1228,25685,25685,25660,25660,18612
|
|
20210826,1229,25670,25680,25660,25680,16298
|
|
20210826,1230,25680,25680,25660,25665,10734
|
|
20210826,1231,25665,25670,25640,25645,41573
|
|
20210826,1232,25650,25665,25625,25635,33105
|
|
20210826,1233,25640,25660,25635,25660,8890
|
|
20210826,1234,25660,25670,25650,25655,15610
|
|
20210826,1235,25655,25655,25630,25645,18056
|
|
20210826,1236,25640,25670,25640,25665,10946
|
|
20210826,1237,25665,25665,25615,25620,35577
|
|
20210826,1238,25620,25640,25610,25635,19746
|
|
20210826,1239,25640,25660,25640,25660,41771
|
|
20210826,1240,25660,25685,25660,25680,31464
|
|
20210826,1241,25680,25680,25660,25670,29764
|
|
20210826,1242,25670,25670,25650,25660,12137
|
|
20210826,1243,25660,25670,25650,25660,5773
|
|
20210826,1244,25660,25660,25645,25650,4873
|
|
20210826,1245,25650,25660,25640,25660,10497
|
|
20210826,1246,25655,25670,25650,25665,22480
|
|
20210826,1247,25665,25670,25640,25645,110979
|
|
20210826,1248,25645,25660,25640,25650,70991
|
|
20210826,1249,25645,25660,25640,25645,52496
|
|
20210826,1250,25650,25655,25645,25650,5303
|
|
20210826,1251,25650,25650,25645,25645,6207
|
|
20210826,1252,25645,25660,25640,25655,11373
|
|
20210826,1253,25660,25660,25630,25635,19273
|
|
20210826,1254,25630,25640,25620,25640,30276
|
|
20210826,1255,25645,25645,25600,25600,107225
|
|
20210826,1256,25605,25615,25590,25605,45566
|
|
20210826,1257,25605,25605,25595,25595,31000
|
|
20210826,1258,25590,25605,25575,25605,52709
|
|
20210826,1259,25600,25640,25600,25635,31881
|
|
20210826,1300,25635,25640,25625,25625,23879
|
|
20210826,1301,25630,25635,25605,25605,15525
|
|
20210826,1302,25610,25630,25605,25630,6653
|
|
20210826,1303,25630,25635,25605,25610,19625
|
|
20210826,1304,25615,25615,25580,25605,29655
|
|
20210826,1305,25605,25615,25595,25615,9010
|
|
20210826,1306,25615,25615,25600,25605,10733
|
|
20210826,1307,25610,25615,25585,25590,22728
|
|
20210826,1308,25590,25600,25585,25585,22169
|
|
20210826,1309,25595,25610,25590,25600,46013
|
|
20210826,1310,25600,25615,25595,25615,27307
|
|
20210826,1311,25610,25610,25580,25585,20397
|
|
20210826,1312,25590,25605,25590,25600,6578
|
|
20210826,1313,25600,25620,25600,25620,9939
|
|
20210826,1314,25620,25665,25620,25665,110817
|
|
20210826,1315,25665,25680,25650,25650,128129
|
|
20210826,1316,25650,25690,25640,25690,71933
|
|
20210826,1317,25690,25700,25670,25700,115762
|
|
20210826,1318,25695,25735,25695,25725,155027
|
|
20210826,1319,25725,25740,25710,25725,58120
|
|
20210826,1320,25735,25740,25720,25730,43765
|
|
20210826,1321,25740,25755,25730,25740,93466
|
|
20210826,1322,25745,25770,25745,25755,64985
|
|
20210826,1323,25755,25760,25725,25730,56175
|
|
20210826,1324,25735,25740,25715,25715,30325
|
|
20210826,1325,25710,25725,25710,25720,13517
|
|
20210826,1326,25720,25740,25715,25735,20640
|
|
20210826,1327,25735,25745,25715,25730,23221
|
|
20210826,1328,25730,25730,25695,25700,26070
|
|
20210826,1329,25700,25700,25675,25685,22276
|
|
20210826,1330,25685,25700,25685,25690,7448
|
|
20210826,1331,25695,25715,25690,25705,44872
|
|
20210826,1332,25700,25700,25660,25670,41316
|
|
20210826,1333,25660,25670,25635,25640,39239
|
|
20210826,1334,25650,25665,25640,25660,6432
|
|
20210826,1335,25665,25705,25665,25695,43124
|
|
20210826,1336,25690,25710,25685,25690,30932
|
|
20210826,1337,25695,25720,25695,25715,23088
|
|
20210826,1338,25710,25735,25705,25735,32889
|
|
20210826,1339,25730,25755,25725,25740,23932
|
|
20210826,1340,25740,25740,25720,25720,21295
|
|
20210826,1341,25720,25720,25685,25695,17113
|
|
20210826,1342,25695,25700,25680,25695,13203
|
|
20210826,1343,25695,25720,25690,25690,22670
|
|
20210826,1344,25690,25695,25685,25695,14302
|
|
20210826,1345,25695,25695,25680,25695,6323
|
|
20210826,1346,25695,25695,25665,25665,12347
|
|
20210826,1347,25670,25680,25655,25660,12073
|
|
20210826,1348,25655,25670,25650,25660,12365
|
|
20210826,1349,25660,25670,25645,25670,32912
|
|
20210826,1350,25665,25695,25665,25680,9642
|
|
20210826,1351,25690,25700,25665,25675,7346
|
|
20210826,1352,25680,25695,25660,25665,10276
|
|
20210826,1353,25670,25670,25610,25620,68376
|
|
20210826,1354,25625,25640,25620,25635,21875
|
|
20210826,1355,25640,25640,25615,25620,18616
|
|
20210826,1356,25625,25630,25595,25610,51305
|
|
20210826,1357,25610,25610,25595,25600,39719
|
|
20210826,1358,25600,25625,25600,25615,6762
|
|
20210826,1359,25610,25635,25610,25630,9971
|
|
20210826,1400,25630,25630,25605,25620,42252
|
|
20210826,1401,25625,25630,25600,25615,27324
|
|
20210826,1402,25615,25650,25605,25645,37941
|
|
20210826,1403,25650,25675,25640,25675,44652
|
|
20210826,1404,25675,25675,25660,25670,40727
|
|
20210826,1405,25670,25670,25650,25655,23131
|
|
20210826,1406,25655,25680,25645,25660,42437
|
|
20210826,1407,25660,25710,25660,25700,46683
|
|
20210826,1408,25700,25700,25685,25700,15157
|
|
20210826,1409,25700,25730,25700,25710,53509
|
|
20210826,1410,25710,25735,25710,25730,34071
|
|
20210826,1411,25730,25735,25700,25705,22624
|
|
20210826,1412,25710,25720,25705,25715,8784
|
|
20210826,1413,25715,25720,25705,25710,6142
|
|
20210826,1414,25710,25735,25705,25735,40507
|
|
20210826,1415,25735,25740,25715,25725,21622
|
|
20210826,1416,25725,25735,25700,25700,15999
|
|
20210826,1417,25705,25705,25685,25695,54343
|
|
20210826,1418,25700,25710,25695,25700,4805
|
|
20210826,1419,25700,25705,25670,25680,47514
|
|
20210826,1420,25685,25700,25685,25690,13448
|
|
20210826,1421,25705,25735,25700,25725,28076
|
|
20210826,1422,25725,25790,25725,25780,113216
|
|
20210826,1423,25780,25785,25760,25760,54807
|
|
20210826,1424,25760,25760,25740,25750,64845
|
|
20210826,1425,25750,25760,25730,25745,22580
|
|
20210826,1426,25745,25750,25715,25715,33372
|
|
20210826,1427,25715,25725,25690,25690,34918
|
|
20210826,1428,25690,25700,25660,25670,41640
|
|
20210826,1429,25675,25685,25630,25640,71418
|
|
20210826,1430,25640,25665,25635,25660,15364
|
|
20210826,1431,25665,25670,25640,25640,41814
|
|
20210826,1432,25645,25655,25625,25640,18067
|
|
20210826,1433,25640,25655,25635,25645,15748
|
|
20210826,1434,25650,25685,25645,25670,48374
|
|
20210826,1435,25665,25680,25650,25675,15772
|
|
20210826,1436,25675,25680,25655,25655,5760
|
|
20210826,1437,25655,25675,25650,25675,16277
|
|
20210826,1438,25680,25680,25660,25665,9117
|
|
20210826,1439,25665,25700,25665,25700,46715
|
|
20210826,1440,25695,25705,25670,25675,31118
|
|
20210826,1441,25675,25700,25675,25685,28691
|
|
20210826,1442,25685,25720,25680,25715,22425
|
|
20210826,1443,25715,25740,25705,25720,45425
|
|
20210826,1444,25725,25725,25670,25675,26316
|
|
20210826,1445,25670,25700,25670,25690,15956
|
|
20210826,1446,25695,25695,25680,25685,27979
|
|
20210826,1447,25680,25700,25660,25695,35445
|
|
20210826,1448,25700,25705,25685,25695,9609
|
|
20210826,1449,25695,25720,25695,25705,43289
|
|
20210826,1450,25705,25715,25685,25710,27105
|
|
20210826,1451,25710,25725,25700,25710,33282
|
|
20210826,1452,25710,25715,25680,25690,39267
|
|
20210826,1453,25690,25705,25670,25670,25150
|
|
20210826,1454,25670,25675,25660,25660,43000
|
|
20210826,1455,25660,25670,25640,25645,75685
|
|
20210826,1456,25645,25660,25635,25650,31472
|
|
20210826,1457,25655,25660,25645,25655,29684
|
|
20210826,1458,25655,25685,25655,25680,37395
|
|
20210826,1459,25685,25690,25670,25675,17119
|
|
20210826,1500,25670,25685,25670,25675,13355
|
|
20210826,1501,25675,25680,25630,25630,52690
|
|
20210826,1502,25630,25655,25615,25635,62306
|
|
20210826,1503,25635,25640,25610,25615,38633
|
|
20210826,1504,25625,25645,25625,25635,11970
|
|
20210826,1505,25635,25665,25630,25660,23645
|
|
20210826,1506,25655,25660,25640,25655,15050
|
|
20210826,1507,25655,25655,25640,25650,5936
|
|
20210826,1508,25650,25650,25630,25645,10830
|
|
20210826,1509,25640,25645,25630,25645,6740
|
|
20210826,1510,25645,25665,25640,25665,38967
|
|
20210826,1511,25660,25660,25625,25635,18420
|
|
20210826,1512,25630,25645,25620,25640,15032
|
|
20210826,1513,25635,25645,25630,25645,17232
|
|
20210826,1514,25645,25645,25625,25630,4841
|
|
20210826,1515,25620,25640,25620,25630,29317
|
|
20210826,1516,25635,25655,25625,25655,15258
|
|
20210826,1517,25655,25665,25650,25660,20893
|
|
20210826,1518,25665,25670,25660,25665,20235
|
|
20210826,1519,25665,25670,25655,25670,55543
|
|
20210826,1520,25670,25685,25665,25675,71982
|
|
20210826,1530,25675,25675,25675,25675,161601
|