383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210929,0901,24340,24405,24335,24400,570876
|
|
20210929,0902,24405,24425,24305,24320,325046
|
|
20210929,0903,24320,24410,24320,24390,258525
|
|
20210929,0904,24390,24400,24350,24380,286637
|
|
20210929,0905,24385,24445,24360,24435,231469
|
|
20210929,0906,24435,24440,24385,24395,103263
|
|
20210929,0907,24395,24440,24390,24430,89119
|
|
20210929,0908,24435,24460,24415,24450,150645
|
|
20210929,0909,24450,24480,24445,24465,110912
|
|
20210929,0910,24465,24500,24455,24485,114393
|
|
20210929,0911,24485,24490,24425,24440,277101
|
|
20210929,0912,24440,24445,24425,24430,78568
|
|
20210929,0913,24440,24440,24380,24385,301905
|
|
20210929,0914,24385,24385,24360,24375,146948
|
|
20210929,0915,24375,24410,24360,24375,82199
|
|
20210929,0916,24370,24405,24360,24400,51875
|
|
20210929,0917,24395,24425,24390,24410,90630
|
|
20210929,0918,24415,24415,24365,24380,348555
|
|
20210929,0919,24375,24430,24365,24430,224461
|
|
20210929,0920,24425,24460,24415,24455,83034
|
|
20210929,0921,24455,24460,24420,24450,64263
|
|
20210929,0922,24445,24460,24425,24440,54343
|
|
20210929,0923,24445,24460,24425,24445,38914
|
|
20210929,0924,24445,24490,24440,24490,72578
|
|
20210929,0925,24495,24500,24460,24480,84063
|
|
20210929,0926,24480,24480,24420,24450,73725
|
|
20210929,0927,24450,24470,24435,24460,39556
|
|
20210929,0928,24460,24465,24425,24455,49516
|
|
20210929,0929,24450,24465,24425,24430,59768
|
|
20210929,0930,24430,24455,24430,24445,22909
|
|
20210929,0931,24440,24455,24405,24450,132716
|
|
20210929,0932,24445,24455,24395,24415,149570
|
|
20210929,0933,24415,24430,24395,24415,27346
|
|
20210929,0934,24420,24440,24415,24430,16468
|
|
20210929,0935,24435,24450,24410,24445,30384
|
|
20210929,0936,24445,24465,24445,24450,96746
|
|
20210929,0937,24445,24490,24445,24485,83524
|
|
20210929,0938,24485,24505,24475,24500,47302
|
|
20210929,0939,24500,24510,24485,24490,86314
|
|
20210929,0940,24485,24495,24480,24495,77826
|
|
20210929,0941,24495,24555,24495,24545,242739
|
|
20210929,0942,24550,24580,24545,24565,80105
|
|
20210929,0943,24565,24565,24535,24555,70857
|
|
20210929,0944,24560,24590,24560,24560,68834
|
|
20210929,0945,24555,24565,24545,24550,68036
|
|
20210929,0946,24555,24560,24530,24540,70982
|
|
20210929,0947,24545,24550,24530,24535,30930
|
|
20210929,0948,24535,24540,24505,24530,55272
|
|
20210929,0949,24530,24560,24530,24550,38807
|
|
20210929,0950,24555,24555,24545,24550,12772
|
|
20210929,0951,24545,24555,24520,24525,49118
|
|
20210929,0952,24530,24535,24505,24515,26849
|
|
20210929,0953,24515,24515,24495,24505,56200
|
|
20210929,0954,24505,24520,24500,24510,21403
|
|
20210929,0955,24505,24520,24505,24505,23961
|
|
20210929,0956,24510,24510,24435,24440,102584
|
|
20210929,0957,24445,24445,24410,24420,55698
|
|
20210929,0958,24415,24420,24360,24370,180945
|
|
20210929,0959,24365,24365,24320,24320,385499
|
|
20210929,1000,24320,24325,24300,24320,133594
|
|
20210929,1001,24325,24325,24260,24265,183822
|
|
20210929,1002,24260,24285,24255,24260,185710
|
|
20210929,1003,24255,24275,24240,24260,203795
|
|
20210929,1004,24260,24280,24250,24280,127687
|
|
20210929,1005,24275,24275,24245,24245,147549
|
|
20210929,1006,24245,24260,24230,24240,97415
|
|
20210929,1007,24240,24245,24190,24195,351143
|
|
20210929,1008,24195,24220,24180,24185,218031
|
|
20210929,1009,24185,24185,24155,24170,154939
|
|
20210929,1010,24170,24170,24140,24150,145797
|
|
20210929,1011,24150,24155,24120,24125,226602
|
|
20210929,1012,24125,24180,24125,24180,132976
|
|
20210929,1013,24180,24180,24145,24170,109889
|
|
20210929,1014,24165,24200,24160,24200,52297
|
|
20210929,1015,24200,24215,24195,24210,74837
|
|
20210929,1016,24210,24240,24195,24230,133281
|
|
20210929,1017,24230,24230,24205,24210,107526
|
|
20210929,1018,24210,24210,24165,24165,77087
|
|
20210929,1019,24165,24170,24155,24170,42059
|
|
20210929,1020,24170,24200,24165,24195,51130
|
|
20210929,1021,24200,24200,24135,24135,82808
|
|
20210929,1022,24140,24150,24130,24150,57283
|
|
20210929,1023,24155,24170,24135,24140,67282
|
|
20210929,1024,24140,24145,24125,24140,94284
|
|
20210929,1025,24145,24145,24090,24095,187562
|
|
20210929,1026,24095,24095,24075,24075,265069
|
|
20210929,1027,24075,24075,24020,24025,228301
|
|
20210929,1028,24030,24030,24000,24005,342455
|
|
20210929,1029,24000,24005,23955,23965,294306
|
|
20210929,1030,23965,24015,23960,24000,198515
|
|
20210929,1031,23995,24000,23960,23975,200960
|
|
20210929,1032,23975,24035,23960,24030,208058
|
|
20210929,1033,24030,24030,23990,24000,150889
|
|
20210929,1034,24000,24010,23980,23980,119338
|
|
20210929,1035,23980,23985,23930,23960,210559
|
|
20210929,1036,23960,23990,23940,23965,81338
|
|
20210929,1037,23965,24005,23945,24000,88731
|
|
20210929,1038,24000,24015,23990,23995,82063
|
|
20210929,1039,24000,24000,23970,23985,48209
|
|
20210929,1040,23985,24010,23970,24000,58621
|
|
20210929,1041,24000,24045,24000,24035,98365
|
|
20210929,1042,24040,24050,24035,24050,94984
|
|
20210929,1043,24055,24100,24045,24085,95998
|
|
20210929,1044,24090,24095,24065,24085,92842
|
|
20210929,1045,24090,24120,24090,24115,145698
|
|
20210929,1046,24110,24125,24075,24090,79883
|
|
20210929,1047,24090,24090,24035,24035,97482
|
|
20210929,1048,24035,24060,24035,24050,55787
|
|
20210929,1049,24050,24065,24025,24065,59721
|
|
20210929,1050,24065,24090,24040,24045,46190
|
|
20210929,1051,24050,24050,24010,24010,68467
|
|
20210929,1052,24010,24025,23990,24000,99172
|
|
20210929,1053,24000,24005,23980,23990,44987
|
|
20210929,1054,23990,24015,23975,23975,66323
|
|
20210929,1055,23980,24020,23970,24000,50485
|
|
20210929,1056,24000,24035,24000,24015,58758
|
|
20210929,1057,24010,24035,23990,24025,62364
|
|
20210929,1058,24030,24055,24020,24040,64991
|
|
20210929,1059,24035,24055,24020,24055,57990
|
|
20210929,1100,24050,24060,24030,24055,33443
|
|
20210929,1101,24060,24070,24025,24025,67012
|
|
20210929,1102,24025,24060,24020,24050,63198
|
|
20210929,1103,24055,24065,24035,24060,37208
|
|
20210929,1104,24060,24065,24050,24060,39695
|
|
20210929,1105,24055,24090,24040,24085,73648
|
|
20210929,1106,24085,24110,24080,24095,90460
|
|
20210929,1107,24100,24135,24095,24110,65820
|
|
20210929,1108,24115,24115,24090,24095,30954
|
|
20210929,1109,24100,24100,24050,24055,64420
|
|
20210929,1110,24055,24075,24040,24045,53928
|
|
20210929,1111,24045,24060,24025,24035,49726
|
|
20210929,1112,24040,24040,24020,24035,14237
|
|
20210929,1113,24035,24065,24035,24055,21139
|
|
20210929,1114,24055,24065,24030,24060,21922
|
|
20210929,1115,24055,24060,24035,24045,33786
|
|
20210929,1116,24050,24050,24020,24020,57465
|
|
20210929,1117,24020,24030,24000,24000,121454
|
|
20210929,1118,24000,24030,24000,24025,27106
|
|
20210929,1119,24025,24060,24020,24045,36102
|
|
20210929,1120,24040,24040,24000,24015,35774
|
|
20210929,1121,24020,24040,24010,24010,14822
|
|
20210929,1122,24010,24065,24010,24055,26280
|
|
20210929,1123,24060,24085,24060,24075,34621
|
|
20210929,1124,24075,24080,24030,24030,37857
|
|
20210929,1125,24035,24060,24035,24050,30168
|
|
20210929,1126,24055,24085,24050,24065,74094
|
|
20210929,1127,24065,24070,24040,24050,30413
|
|
20210929,1128,24055,24060,24040,24055,8133
|
|
20210929,1129,24055,24085,24055,24070,27375
|
|
20210929,1130,24070,24085,24045,24060,27579
|
|
20210929,1131,24060,24060,24030,24035,26518
|
|
20210929,1132,24035,24040,24005,24015,51337
|
|
20210929,1133,24020,24040,24010,24035,30945
|
|
20210929,1134,24035,24040,24005,24025,82656
|
|
20210929,1135,24025,24030,24010,24015,39768
|
|
20210929,1136,24020,24045,24015,24040,35831
|
|
20210929,1137,24045,24050,24040,24040,32249
|
|
20210929,1138,24045,24060,24030,24060,30030
|
|
20210929,1139,24055,24060,24035,24035,28751
|
|
20210929,1140,24045,24055,24020,24025,15906
|
|
20210929,1141,24030,24040,24010,24015,43504
|
|
20210929,1142,24015,24030,24015,24015,11049
|
|
20210929,1143,24020,24020,23985,23995,162234
|
|
20210929,1144,23995,23995,23965,23970,129777
|
|
20210929,1145,23965,23990,23965,23990,60029
|
|
20210929,1146,23990,24010,23985,23985,62904
|
|
20210929,1147,23990,24005,23965,23965,34208
|
|
20210929,1148,23965,23990,23960,23985,30986
|
|
20210929,1149,23980,24015,23975,24005,28813
|
|
20210929,1150,24000,24005,23990,24000,9299
|
|
20210929,1151,23995,24020,23995,24000,8843
|
|
20210929,1152,24005,24005,23985,23990,17826
|
|
20210929,1153,23990,23995,23985,23990,44814
|
|
20210929,1154,23985,23995,23965,23980,52297
|
|
20210929,1155,23985,23985,23960,23970,30714
|
|
20210929,1156,23970,23970,23955,23970,61465
|
|
20210929,1157,23970,23975,23960,23965,10832
|
|
20210929,1158,23965,23970,23930,23940,245621
|
|
20210929,1159,23940,23960,23935,23940,122991
|
|
20210929,1200,23935,23945,23930,23945,56008
|
|
20210929,1201,23945,23970,23940,23965,48670
|
|
20210929,1202,23970,23970,23930,23945,96916
|
|
20210929,1203,23945,23970,23945,23960,28295
|
|
20210929,1204,23955,23965,23940,23940,11986
|
|
20210929,1205,23940,23950,23925,23930,72721
|
|
20210929,1206,23935,23945,23920,23925,58537
|
|
20210929,1207,23935,23935,23900,23905,149962
|
|
20210929,1208,23905,23920,23900,23910,31933
|
|
20210929,1209,23910,23925,23905,23920,28238
|
|
20210929,1210,23930,23945,23915,23940,50633
|
|
20210929,1211,23945,23955,23940,23940,24823
|
|
20210929,1212,23945,23960,23940,23955,31140
|
|
20210929,1213,23950,23960,23945,23950,26482
|
|
20210929,1214,23955,23970,23950,23965,33122
|
|
20210929,1215,23965,23980,23960,23980,35498
|
|
20210929,1216,23980,24000,23980,23995,46091
|
|
20210929,1217,23995,24000,23980,23980,42616
|
|
20210929,1218,23980,23985,23960,23965,23780
|
|
20210929,1219,23965,23985,23955,23985,68946
|
|
20210929,1220,23975,24005,23970,23995,40392
|
|
20210929,1221,24000,24045,23990,24045,63360
|
|
20210929,1222,24040,24040,24025,24025,88671
|
|
20210929,1223,24030,24035,24000,24000,18794
|
|
20210929,1224,24005,24020,24000,24015,12634
|
|
20210929,1225,24010,24025,24010,24025,20919
|
|
20210929,1226,24025,24040,24015,24030,24030
|
|
20210929,1227,24030,24035,24020,24020,10177
|
|
20210929,1228,24015,24030,24000,24030,26378
|
|
20210929,1229,24030,24045,24025,24035,60915
|
|
20210929,1230,24035,24050,24035,24045,68003
|
|
20210929,1231,24045,24050,24010,24015,59992
|
|
20210929,1232,24015,24025,24015,24025,10774
|
|
20210929,1233,24025,24040,24015,24015,31930
|
|
20210929,1234,24015,24030,24010,24025,26754
|
|
20210929,1235,24020,24035,24015,24030,11274
|
|
20210929,1236,24030,24030,24005,24020,36665
|
|
20210929,1237,24025,24035,24015,24020,38977
|
|
20210929,1238,24020,24035,24015,24025,22885
|
|
20210929,1239,24025,24030,24015,24020,14804
|
|
20210929,1240,24015,24015,23970,23980,103663
|
|
20210929,1241,23990,24015,23980,24010,13550
|
|
20210929,1242,24015,24020,24000,24010,17711
|
|
20210929,1243,24005,24020,23995,24000,24363
|
|
20210929,1244,24000,24015,24000,24010,6724
|
|
20210929,1245,24005,24020,24000,24015,32274
|
|
20210929,1246,24015,24020,24005,24010,7805
|
|
20210929,1247,24010,24020,23985,23990,62413
|
|
20210929,1248,23990,23990,23965,23970,63858
|
|
20210929,1249,23970,24000,23970,23990,33721
|
|
20210929,1250,23995,24000,23965,23970,41319
|
|
20210929,1251,23970,23995,23970,23980,12497
|
|
20210929,1252,23980,23980,23965,23970,89674
|
|
20210929,1253,23970,23995,23965,23990,34158
|
|
20210929,1254,23990,23995,23965,23970,24859
|
|
20210929,1255,23980,23980,23960,23970,36841
|
|
20210929,1256,23970,23970,23955,23960,25659
|
|
20210929,1257,23965,23970,23955,23955,16671
|
|
20210929,1258,23960,23975,23950,23970,52244
|
|
20210929,1259,23965,23965,23950,23960,30323
|
|
20210929,1300,23960,23970,23945,23970,39230
|
|
20210929,1301,23965,23965,23940,23955,51962
|
|
20210929,1302,23960,23965,23950,23955,22849
|
|
20210929,1303,23955,23955,23930,23935,116659
|
|
20210929,1304,23935,23965,23930,23960,65719
|
|
20210929,1305,23960,23975,23960,23970,26399
|
|
20210929,1306,23975,23990,23965,23985,41299
|
|
20210929,1307,23985,23985,23970,23980,69073
|
|
20210929,1308,23980,23995,23970,23990,37533
|
|
20210929,1309,23990,23995,23985,23985,35443
|
|
20210929,1310,23985,24000,23985,23995,23866
|
|
20210929,1311,23995,23995,23980,23980,18682
|
|
20210929,1312,23980,23985,23975,23980,33680
|
|
20210929,1313,23980,24015,23970,24005,77395
|
|
20210929,1314,24005,24015,23995,24005,14923
|
|
20210929,1315,24005,24005,23975,23980,37549
|
|
20210929,1316,23980,23985,23965,23970,37978
|
|
20210929,1317,23975,23985,23970,23985,82754
|
|
20210929,1318,23985,23985,23980,23980,4153
|
|
20210929,1319,23980,23985,23970,23985,13270
|
|
20210929,1320,23985,24020,23985,24020,98831
|
|
20210929,1321,24020,24030,24005,24010,63864
|
|
20210929,1322,24010,24020,24010,24020,21178
|
|
20210929,1323,24015,24030,24015,24020,13241
|
|
20210929,1324,24020,24030,24000,24000,33840
|
|
20210929,1325,24000,24015,23990,24010,17502
|
|
20210929,1326,24015,24045,24010,24035,73686
|
|
20210929,1327,24040,24085,24035,24075,172745
|
|
20210929,1328,24070,24085,24060,24080,98414
|
|
20210929,1329,24085,24085,24065,24065,78046
|
|
20210929,1330,24065,24070,24055,24065,39989
|
|
20210929,1331,24065,24100,24060,24085,96878
|
|
20210929,1332,24085,24085,24075,24080,57906
|
|
20210929,1333,24075,24120,24075,24115,75093
|
|
20210929,1334,24115,24135,24115,24130,58170
|
|
20210929,1335,24130,24155,24130,24150,89677
|
|
20210929,1336,24145,24155,24130,24135,71098
|
|
20210929,1337,24135,24150,24130,24145,60382
|
|
20210929,1338,24145,24145,24110,24115,30897
|
|
20210929,1339,24125,24135,24110,24135,39259
|
|
20210929,1340,24135,24180,24135,24170,134346
|
|
20210929,1341,24180,24225,24170,24210,230741
|
|
20210929,1342,24215,24220,24170,24180,132064
|
|
20210929,1343,24175,24200,24170,24190,27773
|
|
20210929,1344,24190,24205,24190,24200,39766
|
|
20210929,1345,24195,24200,24165,24180,62484
|
|
20210929,1346,24175,24215,24175,24190,64015
|
|
20210929,1347,24195,24230,24180,24230,66358
|
|
20210929,1348,24230,24270,24215,24245,130698
|
|
20210929,1349,24250,24255,24225,24230,43018
|
|
20210929,1350,24225,24250,24225,24235,45955
|
|
20210929,1351,24235,24235,24215,24220,53431
|
|
20210929,1352,24225,24235,24200,24205,58586
|
|
20210929,1353,24205,24205,24180,24195,70052
|
|
20210929,1354,24195,24210,24190,24205,29440
|
|
20210929,1355,24210,24240,24210,24235,42821
|
|
20210929,1356,24235,24235,24215,24215,45161
|
|
20210929,1357,24220,24230,24205,24225,28054
|
|
20210929,1358,24225,24235,24215,24225,28996
|
|
20210929,1359,24225,24235,24220,24230,22306
|
|
20210929,1400,24225,24230,24205,24215,25709
|
|
20210929,1401,24215,24225,24195,24205,67727
|
|
20210929,1402,24205,24210,24160,24160,79999
|
|
20210929,1403,24160,24160,24115,24115,127735
|
|
20210929,1404,24120,24145,24100,24145,55724
|
|
20210929,1405,24140,24175,24140,24165,58863
|
|
20210929,1406,24165,24185,24155,24160,70346
|
|
20210929,1407,24160,24165,24115,24130,112596
|
|
20210929,1408,24130,24140,24095,24110,64810
|
|
20210929,1409,24115,24130,24100,24110,161692
|
|
20210929,1410,24110,24145,24105,24140,52424
|
|
20210929,1411,24140,24150,24090,24100,49332
|
|
20210929,1412,24100,24110,24090,24100,27786
|
|
20210929,1413,24100,24105,24030,24040,194093
|
|
20210929,1414,24045,24065,24040,24055,32008
|
|
20210929,1415,24055,24080,24040,24070,64721
|
|
20210929,1416,24070,24090,24060,24085,37454
|
|
20210929,1417,24085,24100,24070,24075,65722
|
|
20210929,1418,24070,24110,24060,24085,34016
|
|
20210929,1419,24080,24095,24065,24070,14800
|
|
20210929,1420,24075,24100,24065,24100,22697
|
|
20210929,1421,24105,24110,24085,24100,14457
|
|
20210929,1422,24100,24125,24095,24095,15273
|
|
20210929,1423,24100,24130,24085,24130,120599
|
|
20210929,1424,24125,24130,24100,24105,56781
|
|
20210929,1425,24105,24110,24080,24095,18980
|
|
20210929,1426,24095,24135,24095,24125,14790
|
|
20210929,1427,24125,24145,24105,24135,58484
|
|
20210929,1428,24135,24140,24110,24130,15241
|
|
20210929,1429,24130,24140,24110,24120,24686
|
|
20210929,1430,24120,24120,24095,24120,34573
|
|
20210929,1431,24125,24140,24115,24135,16822
|
|
20210929,1432,24145,24150,24120,24130,44320
|
|
20210929,1433,24125,24155,24125,24145,15587
|
|
20210929,1434,24150,24200,24150,24190,98835
|
|
20210929,1435,24195,24210,24170,24210,49972
|
|
20210929,1436,24205,24215,24180,24195,31557
|
|
20210929,1437,24200,24200,24165,24175,35248
|
|
20210929,1438,24175,24210,24175,24205,49189
|
|
20210929,1439,24205,24230,24200,24230,62307
|
|
20210929,1440,24225,24240,24205,24210,145632
|
|
20210929,1441,24215,24260,24210,24245,82006
|
|
20210929,1442,24245,24260,24235,24240,44670
|
|
20210929,1443,24245,24245,24225,24225,38912
|
|
20210929,1444,24235,24265,24235,24265,48944
|
|
20210929,1445,24265,24285,24255,24280,39255
|
|
20210929,1446,24275,24285,24255,24265,40869
|
|
20210929,1447,24265,24290,24260,24275,63706
|
|
20210929,1448,24275,24285,24255,24260,18187
|
|
20210929,1449,24265,24265,24210,24230,53545
|
|
20210929,1450,24230,24260,24230,24260,30483
|
|
20210929,1451,24255,24275,24240,24250,40332
|
|
20210929,1452,24255,24255,24230,24240,50844
|
|
20210929,1453,24240,24270,24235,24260,40340
|
|
20210929,1454,24260,24285,24250,24250,59689
|
|
20210929,1455,24250,24275,24240,24265,22063
|
|
20210929,1456,24260,24265,24210,24225,47439
|
|
20210929,1457,24230,24245,24215,24245,18155
|
|
20210929,1458,24240,24265,24240,24260,34161
|
|
20210929,1459,24260,24295,24260,24285,67030
|
|
20210929,1500,24285,24290,24265,24275,17578
|
|
20210929,1501,24280,24300,24270,24290,78654
|
|
20210929,1502,24290,24305,24290,24300,57204
|
|
20210929,1503,24300,24330,24295,24330,91333
|
|
20210929,1504,24325,24330,24280,24300,46151
|
|
20210929,1505,24295,24315,24285,24295,31720
|
|
20210929,1506,24300,24300,24275,24280,42508
|
|
20210929,1507,24280,24295,24260,24275,31108
|
|
20210929,1508,24270,24275,24230,24235,65488
|
|
20210929,1509,24240,24275,24235,24270,27369
|
|
20210929,1510,24275,24275,24250,24275,23433
|
|
20210929,1511,24275,24330,24270,24320,77847
|
|
20210929,1512,24320,24325,24290,24295,39718
|
|
20210929,1513,24295,24300,24280,24290,16306
|
|
20210929,1514,24295,24295,24275,24290,106319
|
|
20210929,1515,24290,24320,24285,24315,63237
|
|
20210929,1516,24315,24340,24315,24335,185814
|
|
20210929,1517,24335,24340,24320,24330,219814
|
|
20210929,1518,24335,24350,24330,24350,209675
|
|
20210929,1519,24345,24350,24335,24345,283770
|
|
20210929,1520,24345,24375,24340,24370,396054
|
|
20210929,1530,24365,24365,24365,24365,366523
|