383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210917,0901,25480,25490,25365,25385,180142
|
|
20210917,0902,25385,25410,25330,25345,60757
|
|
20210917,0903,25350,25350,25310,25315,56573
|
|
20210917,0904,25315,25325,25295,25310,84761
|
|
20210917,0905,25305,25320,25285,25315,60025
|
|
20210917,0906,25305,25350,25300,25315,66177
|
|
20210917,0907,25310,25320,25250,25250,89521
|
|
20210917,0908,25255,25270,25225,25225,107452
|
|
20210917,0909,25225,25245,25190,25240,95663
|
|
20210917,0910,25240,25250,25220,25235,31944
|
|
20210917,0911,25235,25235,25195,25220,78669
|
|
20210917,0912,25225,25250,25220,25235,54609
|
|
20210917,0913,25235,25255,25170,25180,123012
|
|
20210917,0914,25180,25200,25150,25170,180407
|
|
20210917,0915,25170,25190,25165,25190,118675
|
|
20210917,0916,25185,25240,25180,25205,103618
|
|
20210917,0917,25200,25200,25135,25160,164266
|
|
20210917,0918,25160,25175,25150,25160,124424
|
|
20210917,0919,25160,25185,25150,25185,39805
|
|
20210917,0920,25190,25245,25160,25215,87850
|
|
20210917,0921,25215,25255,25205,25225,97180
|
|
20210917,0922,25220,25230,25180,25205,83498
|
|
20210917,0923,25200,25200,25150,25165,74955
|
|
20210917,0924,25160,25210,25160,25205,41560
|
|
20210917,0925,25205,25245,25195,25210,75352
|
|
20210917,0926,25215,25245,25215,25240,40080
|
|
20210917,0927,25235,25235,25180,25200,44215
|
|
20210917,0928,25200,25205,25175,25185,81636
|
|
20210917,0929,25185,25205,25180,25200,26546
|
|
20210917,0930,25200,25220,25180,25200,24194
|
|
20210917,0931,25205,25265,25195,25255,97474
|
|
20210917,0932,25250,25265,25245,25245,27947
|
|
20210917,0933,25250,25275,25245,25275,42241
|
|
20210917,0934,25270,25300,25265,25280,89524
|
|
20210917,0935,25285,25285,25235,25235,62148
|
|
20210917,0936,25240,25255,25235,25255,60580
|
|
20210917,0937,25255,25290,25250,25290,36982
|
|
20210917,0938,25295,25325,25285,25310,63203
|
|
20210917,0939,25315,25330,25300,25305,71513
|
|
20210917,0940,25310,25350,25300,25350,60823
|
|
20210917,0941,25345,25370,25310,25320,73671
|
|
20210917,0942,25325,25330,25290,25305,35373
|
|
20210917,0943,25305,25340,25300,25335,33133
|
|
20210917,0944,25335,25350,25305,25325,37707
|
|
20210917,0945,25325,25375,25320,25370,63508
|
|
20210917,0946,25365,25385,25325,25335,68825
|
|
20210917,0947,25345,25380,25345,25370,45121
|
|
20210917,0948,25370,25405,25365,25400,43180
|
|
20210917,0949,25395,25400,25360,25365,46019
|
|
20210917,0950,25365,25390,25350,25355,28699
|
|
20210917,0951,25350,25380,25330,25340,51583
|
|
20210917,0952,25340,25360,25335,25345,7942
|
|
20210917,0953,25350,25355,25335,25335,28977
|
|
20210917,0954,25330,25335,25300,25305,51595
|
|
20210917,0955,25300,25325,25300,25305,49729
|
|
20210917,0956,25305,25335,25305,25325,25620
|
|
20210917,0957,25325,25360,25325,25360,55294
|
|
20210917,0958,25360,25375,25340,25340,19736
|
|
20210917,0959,25345,25345,25305,25310,41568
|
|
20210917,1000,25315,25345,25310,25330,19370
|
|
20210917,1001,25335,25350,25310,25330,31900
|
|
20210917,1002,25335,25345,25295,25295,76926
|
|
20210917,1003,25295,25335,25290,25320,49147
|
|
20210917,1004,25320,25320,25290,25300,71018
|
|
20210917,1005,25305,25330,25295,25315,37384
|
|
20210917,1006,25315,25345,25310,25340,89081
|
|
20210917,1007,25350,25385,25325,25375,45506
|
|
20210917,1008,25375,25400,25365,25395,62973
|
|
20210917,1009,25390,25395,25365,25365,41732
|
|
20210917,1010,25370,25375,25355,25360,14003
|
|
20210917,1011,25360,25405,25355,25375,42055
|
|
20210917,1012,25380,25385,25345,25350,58998
|
|
20210917,1013,25360,25400,25350,25380,48722
|
|
20210917,1014,25380,25410,25370,25410,24563
|
|
20210917,1015,25410,25455,25405,25435,123285
|
|
20210917,1016,25440,25460,25430,25450,47800
|
|
20210917,1017,25450,25455,25410,25420,21835
|
|
20210917,1018,25430,25435,25385,25400,32098
|
|
20210917,1019,25400,25405,25370,25375,25654
|
|
20210917,1020,25370,25400,25370,25385,23245
|
|
20210917,1021,25385,25410,25380,25410,27638
|
|
20210917,1022,25410,25415,25380,25390,19932
|
|
20210917,1023,25385,25410,25380,25390,39181
|
|
20210917,1024,25390,25405,25385,25400,8024
|
|
20210917,1025,25405,25410,25395,25400,9274
|
|
20210917,1026,25405,25415,25365,25365,28726
|
|
20210917,1027,25370,25375,25325,25335,48892
|
|
20210917,1028,25335,25350,25320,25320,16824
|
|
20210917,1029,25325,25330,25305,25320,47187
|
|
20210917,1030,25325,25350,25325,25335,35083
|
|
20210917,1031,25335,25350,25320,25320,18294
|
|
20210917,1032,25320,25330,25285,25325,77805
|
|
20210917,1033,25330,25330,25285,25295,33720
|
|
20210917,1034,25290,25300,25255,25265,95747
|
|
20210917,1035,25265,25285,25250,25250,110045
|
|
20210917,1036,25255,25275,25245,25255,42915
|
|
20210917,1037,25260,25285,25255,25270,62824
|
|
20210917,1038,25265,25295,25260,25285,38011
|
|
20210917,1039,25285,25315,25285,25310,99675
|
|
20210917,1040,25310,25315,25285,25305,40393
|
|
20210917,1041,25310,25310,25275,25295,19366
|
|
20210917,1042,25295,25355,25285,25350,200294
|
|
20210917,1043,25350,25400,25350,25395,183882
|
|
20210917,1044,25390,25400,25365,25370,59586
|
|
20210917,1045,25370,25400,25360,25395,29128
|
|
20210917,1046,25400,25470,25385,25465,90375
|
|
20210917,1047,25465,25475,25455,25455,46211
|
|
20210917,1048,25460,25460,25425,25430,23436
|
|
20210917,1049,25435,25460,25410,25455,28329
|
|
20210917,1050,25460,25465,25430,25440,44078
|
|
20210917,1051,25440,25490,25435,25460,70153
|
|
20210917,1052,25460,25465,25415,25420,40052
|
|
20210917,1053,25425,25435,25415,25430,19186
|
|
20210917,1054,25430,25435,25390,25420,43545
|
|
20210917,1055,25415,25430,25400,25400,20698
|
|
20210917,1056,25410,25420,25385,25405,26378
|
|
20210917,1057,25405,25425,25400,25420,15196
|
|
20210917,1058,25425,25425,25400,25410,16630
|
|
20210917,1059,25415,25415,25375,25380,14479
|
|
20210917,1100,25375,25400,25375,25390,29903
|
|
20210917,1101,25380,25415,25370,25405,24271
|
|
20210917,1102,25410,25445,25400,25435,62958
|
|
20210917,1103,25435,25470,25435,25470,24032
|
|
20210917,1104,25465,25510,25465,25495,117259
|
|
20210917,1105,25490,25505,25485,25505,26158
|
|
20210917,1106,25500,25505,25490,25490,20344
|
|
20210917,1107,25490,25490,25455,25480,36883
|
|
20210917,1108,25480,25485,25450,25455,53112
|
|
20210917,1109,25455,25455,25430,25445,20321
|
|
20210917,1110,25445,25460,25440,25445,23105
|
|
20210917,1111,25455,25455,25430,25455,7951
|
|
20210917,1112,25460,25480,25455,25475,15189
|
|
20210917,1113,25480,25495,25470,25480,37231
|
|
20210917,1114,25475,25485,25475,25480,4217
|
|
20210917,1115,25475,25495,25465,25495,16215
|
|
20210917,1116,25495,25500,25460,25460,38672
|
|
20210917,1117,25470,25480,25460,25460,43423
|
|
20210917,1118,25460,25460,25435,25445,29586
|
|
20210917,1119,25445,25475,25445,25470,8704
|
|
20210917,1120,25475,25475,25460,25470,14511
|
|
20210917,1121,25475,25500,25470,25500,58216
|
|
20210917,1122,25505,25520,25490,25510,95184
|
|
20210917,1123,25510,25530,25505,25525,59840
|
|
20210917,1124,25525,25535,25500,25505,53214
|
|
20210917,1125,25510,25510,25485,25485,47337
|
|
20210917,1126,25485,25490,25460,25470,78371
|
|
20210917,1127,25475,25480,25470,25475,21462
|
|
20210917,1128,25475,25485,25470,25480,45520
|
|
20210917,1129,25480,25490,25465,25475,18174
|
|
20210917,1130,25480,25490,25455,25455,53721
|
|
20210917,1131,25455,25475,25450,25465,13629
|
|
20210917,1132,25460,25460,25435,25435,59218
|
|
20210917,1133,25440,25455,25435,25440,33324
|
|
20210917,1134,25445,25460,25440,25460,16955
|
|
20210917,1135,25460,25460,25430,25435,18812
|
|
20210917,1136,25435,25455,25430,25455,42412
|
|
20210917,1137,25455,25475,25455,25470,14033
|
|
20210917,1138,25465,25480,25450,25480,55433
|
|
20210917,1139,25475,25490,25475,25480,61159
|
|
20210917,1140,25475,25475,25455,25455,19169
|
|
20210917,1141,25455,25460,25440,25450,12144
|
|
20210917,1142,25450,25465,25445,25460,10075
|
|
20210917,1143,25465,25495,25465,25490,32781
|
|
20210917,1144,25485,25505,25485,25505,46175
|
|
20210917,1145,25505,25510,25495,25505,33689
|
|
20210917,1146,25505,25515,25500,25510,37169
|
|
20210917,1147,25515,25540,25500,25510,129650
|
|
20210917,1148,25510,25510,25490,25495,19504
|
|
20210917,1149,25500,25500,25480,25485,19048
|
|
20210917,1150,25490,25495,25470,25470,17477
|
|
20210917,1151,25475,25475,25450,25455,31051
|
|
20210917,1152,25455,25465,25445,25460,31985
|
|
20210917,1153,25465,25475,25455,25455,11183
|
|
20210917,1154,25455,25460,25445,25460,20813
|
|
20210917,1155,25460,25485,25460,25480,26044
|
|
20210917,1156,25480,25485,25470,25485,11586
|
|
20210917,1157,25485,25515,25485,25505,23751
|
|
20210917,1158,25510,25525,25500,25525,33237
|
|
20210917,1159,25520,25530,25515,25520,15731
|
|
20210917,1200,25520,25540,25520,25540,26517
|
|
20210917,1201,25540,25545,25510,25510,41217
|
|
20210917,1202,25515,25515,25500,25505,15577
|
|
20210917,1203,25505,25515,25505,25510,12443
|
|
20210917,1204,25510,25530,25510,25530,12517
|
|
20210917,1205,25530,25560,25530,25560,106887
|
|
20210917,1206,25565,25580,25555,25570,51259
|
|
20210917,1207,25570,25580,25560,25565,34329
|
|
20210917,1208,25570,25570,25550,25550,27322
|
|
20210917,1209,25550,25565,25545,25565,29826
|
|
20210917,1210,25560,25585,25560,25570,49828
|
|
20210917,1211,25570,25575,25545,25550,20529
|
|
20210917,1212,25550,25555,25540,25545,12452
|
|
20210917,1213,25545,25560,25540,25560,16236
|
|
20210917,1214,25560,25560,25550,25550,9567
|
|
20210917,1215,25555,25575,25555,25560,18980
|
|
20210917,1216,25560,25575,25550,25575,9327
|
|
20210917,1217,25570,25590,25570,25580,50671
|
|
20210917,1218,25580,25610,25580,25605,54566
|
|
20210917,1219,25605,25610,25590,25595,36083
|
|
20210917,1220,25595,25625,25595,25620,30989
|
|
20210917,1221,25620,25625,25605,25605,51224
|
|
20210917,1222,25610,25635,25610,25625,32389
|
|
20210917,1223,25625,25635,25615,25635,21545
|
|
20210917,1224,25635,25640,25610,25610,35697
|
|
20210917,1225,25615,25620,25600,25605,17220
|
|
20210917,1226,25605,25615,25585,25590,46923
|
|
20210917,1227,25585,25600,25585,25595,56491
|
|
20210917,1228,25595,25600,25580,25580,20489
|
|
20210917,1229,25580,25590,25575,25585,29574
|
|
20210917,1230,25585,25585,25570,25575,17665
|
|
20210917,1231,25580,25585,25555,25560,33385
|
|
20210917,1232,25560,25565,25540,25560,53305
|
|
20210917,1233,25555,25565,25545,25555,37154
|
|
20210917,1234,25555,25560,25550,25555,6406
|
|
20210917,1235,25550,25570,25545,25565,23921
|
|
20210917,1236,25565,25570,25555,25555,7966
|
|
20210917,1237,25560,25560,25540,25550,29223
|
|
20210917,1238,25550,25570,25545,25560,14901
|
|
20210917,1239,25560,25560,25540,25540,12594
|
|
20210917,1240,25540,25550,25535,25540,14544
|
|
20210917,1241,25535,25565,25530,25560,11045
|
|
20210917,1242,25560,25565,25550,25560,13880
|
|
20210917,1243,25560,25570,25560,25565,26056
|
|
20210917,1244,25560,25565,25555,25560,5807
|
|
20210917,1245,25560,25580,25560,25570,24385
|
|
20210917,1246,25570,25580,25565,25580,23983
|
|
20210917,1247,25580,25585,25570,25580,27751
|
|
20210917,1248,25580,25590,25560,25565,31571
|
|
20210917,1249,25560,25580,25555,25570,10561
|
|
20210917,1250,25570,25570,25560,25565,2601
|
|
20210917,1251,25570,25570,25540,25540,14722
|
|
20210917,1252,25540,25545,25535,25540,20574
|
|
20210917,1253,25540,25545,25530,25535,35927
|
|
20210917,1254,25535,25550,25530,25535,10734
|
|
20210917,1255,25540,25555,25530,25555,8245
|
|
20210917,1256,25550,25565,25545,25555,7663
|
|
20210917,1257,25560,25575,25560,25565,10630
|
|
20210917,1258,25565,25585,25560,25570,19553
|
|
20210917,1259,25575,25575,25560,25565,8553
|
|
20210917,1300,25565,25585,25565,25575,9616
|
|
20210917,1301,25580,25590,25575,25580,18795
|
|
20210917,1302,25580,25580,25565,25580,17093
|
|
20210917,1303,25580,25605,25580,25605,23587
|
|
20210917,1304,25610,25615,25595,25600,41144
|
|
20210917,1305,25600,25600,25575,25580,5683
|
|
20210917,1306,25580,25580,25550,25550,17137
|
|
20210917,1307,25555,25560,25550,25550,24601
|
|
20210917,1308,25550,25550,25535,25540,11773
|
|
20210917,1309,25535,25550,25530,25535,11609
|
|
20210917,1310,25535,25550,25525,25530,9466
|
|
20210917,1311,25530,25545,25525,25545,7292
|
|
20210917,1312,25545,25545,25530,25535,6165
|
|
20210917,1313,25530,25550,25530,25550,24623
|
|
20210917,1314,25550,25550,25540,25540,19582
|
|
20210917,1315,25535,25540,25520,25530,34346
|
|
20210917,1316,25520,25520,25510,25510,10641
|
|
20210917,1317,25510,25520,25500,25500,38167
|
|
20210917,1318,25500,25510,25495,25510,11225
|
|
20210917,1319,25510,25515,25500,25510,34087
|
|
20210917,1320,25505,25505,25480,25480,28917
|
|
20210917,1321,25480,25485,25470,25480,18263
|
|
20210917,1322,25485,25505,25480,25500,7413
|
|
20210917,1323,25505,25525,25500,25515,37161
|
|
20210917,1324,25520,25520,25510,25510,6399
|
|
20210917,1325,25510,25535,25510,25520,8747
|
|
20210917,1326,25520,25520,25500,25500,19111
|
|
20210917,1327,25500,25505,25495,25505,6698
|
|
20210917,1328,25505,25520,25505,25520,23602
|
|
20210917,1329,25515,25525,25510,25525,16043
|
|
20210917,1330,25530,25545,25525,25540,82275
|
|
20210917,1331,25545,25555,25540,25550,19672
|
|
20210917,1332,25550,25550,25520,25525,28649
|
|
20210917,1333,25520,25530,25510,25525,24455
|
|
20210917,1334,25525,25540,25515,25520,54261
|
|
20210917,1335,25520,25530,25520,25530,11596
|
|
20210917,1336,25530,25540,25520,25525,16955
|
|
20210917,1337,25525,25525,25505,25515,35784
|
|
20210917,1338,25510,25520,25510,25515,7587
|
|
20210917,1339,25520,25520,25500,25510,11901
|
|
20210917,1340,25510,25520,25500,25510,18080
|
|
20210917,1341,25510,25515,25505,25515,3560
|
|
20210917,1342,25515,25530,25515,25525,6232
|
|
20210917,1343,25530,25550,25525,25545,24964
|
|
20210917,1344,25550,25560,25545,25550,31610
|
|
20210917,1345,25550,25565,25545,25545,33826
|
|
20210917,1346,25545,25555,25545,25550,14610
|
|
20210917,1347,25545,25545,25525,25530,16803
|
|
20210917,1348,25530,25545,25525,25545,4286
|
|
20210917,1349,25545,25560,25545,25555,11286
|
|
20210917,1350,25560,25570,25555,25560,79630
|
|
20210917,1351,25565,25565,25555,25555,56480
|
|
20210917,1352,25555,25560,25545,25545,40035
|
|
20210917,1353,25545,25565,25540,25560,6936
|
|
20210917,1354,25560,25570,25560,25565,11801
|
|
20210917,1355,25565,25570,25550,25555,16228
|
|
20210917,1356,25555,25575,25550,25570,14198
|
|
20210917,1357,25570,25590,25565,25580,45734
|
|
20210917,1358,25590,25600,25580,25590,12537
|
|
20210917,1359,25595,25595,25580,25585,7333
|
|
20210917,1400,25580,25595,25580,25585,9779
|
|
20210917,1401,25590,25605,25585,25595,25081
|
|
20210917,1402,25600,25625,25595,25600,46379
|
|
20210917,1403,25595,25600,25585,25590,9727
|
|
20210917,1404,25590,25610,25590,25610,14514
|
|
20210917,1405,25605,25610,25600,25605,10915
|
|
20210917,1406,25605,25630,25605,25625,77246
|
|
20210917,1407,25630,25650,25625,25650,46153
|
|
20210917,1408,25645,25660,25635,25635,104898
|
|
20210917,1409,25635,25640,25615,25615,41554
|
|
20210917,1410,25620,25635,25620,25635,30998
|
|
20210917,1411,25635,25655,25630,25630,45597
|
|
20210917,1412,25630,25645,25630,25640,36728
|
|
20210917,1413,25635,25650,25630,25635,41737
|
|
20210917,1414,25635,25640,25635,25635,18588
|
|
20210917,1415,25635,25645,25625,25630,15458
|
|
20210917,1416,25630,25635,25610,25615,33368
|
|
20210917,1417,25610,25635,25610,25630,42797
|
|
20210917,1418,25635,25645,25620,25640,74733
|
|
20210917,1419,25640,25675,25640,25675,101978
|
|
20210917,1420,25670,25680,25660,25670,141062
|
|
20210917,1421,25660,25690,25655,25690,105386
|
|
20210917,1422,25690,25695,25675,25680,54639
|
|
20210917,1423,25685,25705,25685,25690,109993
|
|
20210917,1424,25695,25695,25670,25675,20308
|
|
20210917,1425,25675,25675,25655,25655,164749
|
|
20210917,1426,25655,25660,25625,25630,76679
|
|
20210917,1427,25630,25645,25625,25640,48509
|
|
20210917,1428,25640,25640,25625,25630,23827
|
|
20210917,1429,25625,25640,25625,25640,22309
|
|
20210917,1430,25640,25640,25620,25630,24545
|
|
20210917,1431,25630,25635,25595,25600,83782
|
|
20210917,1432,25600,25605,25575,25585,67589
|
|
20210917,1433,25585,25595,25570,25575,18474
|
|
20210917,1434,25570,25605,25565,25605,55108
|
|
20210917,1435,25600,25600,25565,25575,104528
|
|
20210917,1436,25575,25575,25550,25565,47698
|
|
20210917,1437,25565,25570,25535,25540,133330
|
|
20210917,1438,25540,25550,25535,25540,14735
|
|
20210917,1439,25545,25545,25535,25545,31916
|
|
20210917,1440,25540,25565,25540,25565,37723
|
|
20210917,1441,25560,25575,25555,25565,42749
|
|
20210917,1442,25560,25575,25555,25565,8167
|
|
20210917,1443,25565,25580,25560,25565,26700
|
|
20210917,1444,25565,25570,25535,25540,68861
|
|
20210917,1445,25535,25540,25530,25540,14477
|
|
20210917,1446,25545,25560,25540,25550,8074
|
|
20210917,1447,25550,25565,25550,25565,25090
|
|
20210917,1448,25570,25570,25555,25555,13137
|
|
20210917,1449,25555,25555,25545,25555,68434
|
|
20210917,1450,25555,25575,25555,25565,64861
|
|
20210917,1451,25565,25585,25560,25580,33542
|
|
20210917,1452,25580,25585,25565,25565,34228
|
|
20210917,1453,25565,25580,25555,25570,57051
|
|
20210917,1454,25570,25580,25565,25575,3680
|
|
20210917,1455,25580,25580,25560,25560,7300
|
|
20210917,1456,25560,25570,25540,25545,41800
|
|
20210917,1457,25540,25545,25530,25535,56760
|
|
20210917,1458,25535,25550,25535,25545,37854
|
|
20210917,1459,25550,25555,25545,25550,30262
|
|
20210917,1500,25550,25565,25545,25550,59004
|
|
20210917,1501,25540,25545,25515,25525,83357
|
|
20210917,1502,25530,25540,25515,25530,54504
|
|
20210917,1503,25530,25550,25530,25540,12483
|
|
20210917,1504,25545,25555,25540,25545,14864
|
|
20210917,1505,25545,25550,25525,25525,50091
|
|
20210917,1506,25520,25525,25515,25520,23328
|
|
20210917,1507,25520,25525,25510,25520,65414
|
|
20210917,1508,25520,25530,25515,25515,16291
|
|
20210917,1509,25515,25525,25505,25525,35913
|
|
20210917,1510,25525,25550,25520,25545,33193
|
|
20210917,1511,25545,25560,25545,25555,27157
|
|
20210917,1512,25560,25565,25550,25565,55200
|
|
20210917,1513,25565,25565,25555,25555,1024
|
|
20210917,1514,25555,25565,25555,25565,9860
|
|
20210917,1515,25565,25565,25550,25560,23730
|
|
20210917,1516,25555,25570,25555,25570,15709
|
|
20210917,1517,25570,25570,25560,25560,15229
|
|
20210917,1518,25560,25570,25555,25565,49014
|
|
20210917,1519,25565,25575,25560,25565,34128
|
|
20210917,1520,25565,25565,25545,25545,52298
|
|
20210917,1530,25625,25625,25625,25625,205883
|