383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210823,0901,24870,24960,24870,24935,446008
|
|
20210823,0902,24935,24955,24810,24810,345713
|
|
20210823,0903,24815,24880,24795,24830,197874
|
|
20210823,0904,24830,24890,24825,24845,207230
|
|
20210823,0905,24840,24845,24780,24795,193784
|
|
20210823,0906,24790,24825,24785,24785,95841
|
|
20210823,0907,24790,24880,24780,24830,156361
|
|
20210823,0908,24840,24855,24775,24780,106272
|
|
20210823,0909,24780,24800,24755,24765,85838
|
|
20210823,0910,24760,24820,24735,24735,171282
|
|
20210823,0911,24740,24775,24720,24720,74556
|
|
20210823,0912,24730,24770,24710,24760,100215
|
|
20210823,0913,24760,24810,24750,24765,137953
|
|
20210823,0914,24760,24770,24720,24740,78331
|
|
20210823,0915,24740,24815,24740,24810,75344
|
|
20210823,0916,24810,24855,24775,24785,147912
|
|
20210823,0917,24775,24790,24720,24725,104347
|
|
20210823,0918,24720,24750,24695,24715,125192
|
|
20210823,0919,24715,24725,24685,24690,62027
|
|
20210823,0920,24690,24715,24655,24665,94213
|
|
20210823,0921,24670,24740,24660,24725,108027
|
|
20210823,0922,24725,24730,24660,24675,50186
|
|
20210823,0923,24675,24695,24620,24640,86618
|
|
20210823,0924,24635,24670,24625,24650,96518
|
|
20210823,0925,24650,24675,24625,24650,57753
|
|
20210823,0926,24650,24710,24645,24710,72094
|
|
20210823,0927,24705,24705,24665,24670,54868
|
|
20210823,0928,24665,24700,24650,24670,62060
|
|
20210823,0929,24670,24710,24670,24710,60381
|
|
20210823,0930,24710,24795,24710,24780,168798
|
|
20210823,0931,24780,24800,24765,24770,136555
|
|
20210823,0932,24765,24785,24685,24710,137922
|
|
20210823,0933,24710,24750,24700,24745,74443
|
|
20210823,0934,24745,24800,24745,24765,135416
|
|
20210823,0935,24760,24790,24700,24725,77927
|
|
20210823,0936,24725,24725,24690,24720,44600
|
|
20210823,0937,24725,24755,24710,24755,32460
|
|
20210823,0938,24755,24770,24735,24770,65751
|
|
20210823,0939,24770,24825,24770,24820,87909
|
|
20210823,0940,24820,24840,24805,24820,80109
|
|
20210823,0941,24820,24835,24770,24800,93589
|
|
20210823,0942,24805,24810,24770,24775,34177
|
|
20210823,0943,24790,24865,24790,24860,120476
|
|
20210823,0944,24860,24880,24840,24855,106058
|
|
20210823,0945,24865,24885,24845,24860,107169
|
|
20210823,0946,24865,24870,24825,24860,80859
|
|
20210823,0947,24860,24875,24845,24860,57910
|
|
20210823,0948,24860,24875,24825,24825,111402
|
|
20210823,0949,24830,24855,24815,24830,87387
|
|
20210823,0950,24840,24865,24820,24820,169214
|
|
20210823,0951,24815,24855,24810,24840,22008
|
|
20210823,0952,24830,24860,24825,24830,15641
|
|
20210823,0953,24840,24845,24780,24780,121785
|
|
20210823,0954,24785,24795,24755,24790,64023
|
|
20210823,0955,24780,24790,24760,24775,13740
|
|
20210823,0956,24770,24810,24770,24785,23466
|
|
20210823,0957,24790,24835,24785,24830,34575
|
|
20210823,0958,24835,24905,24835,24880,215327
|
|
20210823,0959,24885,24915,24885,24905,62823
|
|
20210823,1000,24900,24900,24870,24885,36088
|
|
20210823,1001,24885,24905,24865,24870,77619
|
|
20210823,1002,24875,24930,24870,24905,91229
|
|
20210823,1003,24905,24905,24870,24885,23131
|
|
20210823,1004,24880,24925,24875,24920,42673
|
|
20210823,1005,24915,24950,24910,24925,77612
|
|
20210823,1006,24930,24960,24925,24950,242497
|
|
20210823,1007,24950,24975,24940,24970,103271
|
|
20210823,1008,24970,24985,24955,24970,83201
|
|
20210823,1009,24970,24975,24945,24945,78278
|
|
20210823,1010,24950,24975,24945,24975,49397
|
|
20210823,1011,24980,24985,24955,24980,74144
|
|
20210823,1012,24980,25005,24970,24975,117625
|
|
20210823,1013,24980,25020,24980,24980,119327
|
|
20210823,1014,24980,25025,24980,25020,112707
|
|
20210823,1015,25020,25050,25020,25050,108856
|
|
20210823,1016,25045,25050,24995,25025,167514
|
|
20210823,1017,25025,25040,25000,25010,51677
|
|
20210823,1018,25015,25060,25015,25055,93231
|
|
20210823,1019,25055,25060,25040,25055,39687
|
|
20210823,1020,25060,25085,25030,25030,92148
|
|
20210823,1021,25040,25055,25010,25030,51678
|
|
20210823,1022,25030,25055,25025,25040,61020
|
|
20210823,1023,25045,25055,25030,25050,52958
|
|
20210823,1024,25050,25070,25040,25060,82849
|
|
20210823,1025,25065,25085,25060,25080,96562
|
|
20210823,1026,25085,25085,25055,25055,53819
|
|
20210823,1027,25065,25080,25050,25065,42569
|
|
20210823,1028,25060,25080,25045,25065,42567
|
|
20210823,1029,25070,25075,25055,25060,19384
|
|
20210823,1030,25065,25075,25060,25070,142707
|
|
20210823,1031,25060,25065,25020,25025,54660
|
|
20210823,1032,25025,25055,25015,25025,78057
|
|
20210823,1033,25030,25090,25025,25080,171211
|
|
20210823,1034,25085,25090,25055,25055,96774
|
|
20210823,1035,25055,25075,25050,25065,56030
|
|
20210823,1036,25060,25075,25045,25050,181660
|
|
20210823,1037,25055,25065,25015,25025,92413
|
|
20210823,1038,25025,25025,24995,25010,123268
|
|
20210823,1039,25005,25025,25000,25005,19114
|
|
20210823,1040,25005,25025,24985,25005,38390
|
|
20210823,1041,25005,25055,25000,25040,34273
|
|
20210823,1042,25040,25055,25030,25040,23128
|
|
20210823,1043,25045,25075,25035,25070,37895
|
|
20210823,1044,25070,25105,25050,25095,148158
|
|
20210823,1045,25100,25120,25090,25090,108790
|
|
20210823,1046,25090,25140,25085,25140,63792
|
|
20210823,1047,25140,25145,25120,25125,29884
|
|
20210823,1048,25120,25145,25120,25140,64540
|
|
20210823,1049,25140,25160,25135,25155,84646
|
|
20210823,1050,25155,25180,25145,25170,82988
|
|
20210823,1051,25170,25180,25160,25175,52420
|
|
20210823,1052,25175,25180,25160,25180,33945
|
|
20210823,1053,25175,25180,25150,25165,28258
|
|
20210823,1054,25165,25170,25155,25160,24193
|
|
20210823,1055,25170,25175,25155,25160,28969
|
|
20210823,1056,25155,25170,25150,25155,39516
|
|
20210823,1057,25155,25175,25150,25175,27930
|
|
20210823,1058,25180,25200,25170,25190,60498
|
|
20210823,1059,25200,25225,25195,25200,158257
|
|
20210823,1100,25205,25215,25195,25200,61275
|
|
20210823,1101,25205,25220,25195,25210,30723
|
|
20210823,1102,25210,25220,25210,25215,37035
|
|
20210823,1103,25215,25235,25215,25230,62224
|
|
20210823,1104,25235,25245,25230,25240,30640
|
|
20210823,1105,25235,25245,25230,25240,28222
|
|
20210823,1106,25240,25275,25240,25255,208311
|
|
20210823,1107,25255,25270,25250,25270,26229
|
|
20210823,1108,25275,25290,25270,25275,57421
|
|
20210823,1109,25275,25290,25250,25255,67442
|
|
20210823,1110,25255,25270,25255,25260,24254
|
|
20210823,1111,25255,25280,25250,25265,45528
|
|
20210823,1112,25265,25285,25260,25265,88121
|
|
20210823,1113,25260,25275,25240,25250,57164
|
|
20210823,1114,25245,25260,25240,25245,32780
|
|
20210823,1115,25245,25250,25225,25230,29662
|
|
20210823,1116,25225,25265,25225,25265,53734
|
|
20210823,1117,25260,25270,25260,25270,16858
|
|
20210823,1118,25265,25280,25260,25265,31360
|
|
20210823,1119,25255,25270,25250,25255,16878
|
|
20210823,1120,25255,25255,25235,25240,13336
|
|
20210823,1121,25235,25255,25235,25240,48946
|
|
20210823,1122,25235,25240,25205,25210,85580
|
|
20210823,1123,25215,25220,25205,25220,21860
|
|
20210823,1124,25215,25215,25190,25200,37174
|
|
20210823,1125,25200,25215,25175,25180,64203
|
|
20210823,1126,25180,25215,25180,25210,18471
|
|
20210823,1127,25215,25235,25205,25230,60723
|
|
20210823,1128,25220,25230,25210,25230,26538
|
|
20210823,1129,25225,25235,25210,25225,21414
|
|
20210823,1130,25220,25220,25200,25215,13031
|
|
20210823,1131,25220,25235,25210,25235,36038
|
|
20210823,1132,25235,25245,25225,25230,21982
|
|
20210823,1133,25225,25230,25200,25205,22233
|
|
20210823,1134,25210,25220,25205,25215,9854
|
|
20210823,1135,25215,25220,25195,25220,20285
|
|
20210823,1136,25215,25230,25200,25230,15703
|
|
20210823,1137,25230,25240,25225,25235,27825
|
|
20210823,1138,25235,25235,25215,25230,18879
|
|
20210823,1139,25235,25245,25205,25205,15959
|
|
20210823,1140,25205,25210,25190,25200,31847
|
|
20210823,1141,25195,25210,25185,25185,35336
|
|
20210823,1142,25185,25190,25165,25175,30762
|
|
20210823,1143,25175,25180,25160,25165,24127
|
|
20210823,1144,25170,25190,25170,25170,13424
|
|
20210823,1145,25175,25175,25130,25135,59486
|
|
20210823,1146,25135,25170,25130,25165,39775
|
|
20210823,1147,25170,25185,25170,25180,18775
|
|
20210823,1148,25180,25200,25175,25175,42354
|
|
20210823,1149,25175,25200,25175,25180,4278
|
|
20210823,1150,25180,25210,25180,25200,18534
|
|
20210823,1151,25200,25230,25200,25215,56523
|
|
20210823,1152,25225,25225,25185,25195,9392
|
|
20210823,1153,25190,25200,25180,25200,8421
|
|
20210823,1154,25200,25205,25180,25185,5583
|
|
20210823,1155,25195,25215,25185,25200,12630
|
|
20210823,1156,25195,25220,25190,25190,23012
|
|
20210823,1157,25195,25220,25190,25215,10500
|
|
20210823,1158,25215,25230,25205,25205,21483
|
|
20210823,1159,25210,25220,25200,25220,15844
|
|
20210823,1200,25225,25235,25215,25215,15635
|
|
20210823,1201,25215,25240,25215,25230,33822
|
|
20210823,1202,25235,25240,25220,25230,18488
|
|
20210823,1203,25235,25245,25225,25230,33390
|
|
20210823,1204,25230,25230,25205,25210,10642
|
|
20210823,1205,25210,25220,25200,25205,10404
|
|
20210823,1206,25205,25225,25205,25215,12232
|
|
20210823,1207,25220,25245,25220,25230,15393
|
|
20210823,1208,25235,25250,25225,25225,37417
|
|
20210823,1209,25220,25260,25220,25260,49030
|
|
20210823,1210,25260,25265,25240,25245,18203
|
|
20210823,1211,25245,25255,25240,25255,5838
|
|
20210823,1212,25245,25255,25240,25240,39555
|
|
20210823,1213,25240,25250,25230,25240,18033
|
|
20210823,1214,25240,25245,25230,25235,24685
|
|
20210823,1215,25235,25245,25235,25235,10092
|
|
20210823,1216,25240,25250,25240,25240,4327
|
|
20210823,1217,25245,25245,25230,25235,6234
|
|
20210823,1218,25235,25240,25225,25235,3517
|
|
20210823,1219,25225,25230,25215,25225,13390
|
|
20210823,1220,25220,25225,25200,25220,21804
|
|
20210823,1221,25215,25230,25200,25210,26978
|
|
20210823,1222,25205,25220,25195,25215,10975
|
|
20210823,1223,25220,25220,25190,25195,4629
|
|
20210823,1224,25195,25200,25185,25190,18627
|
|
20210823,1225,25185,25195,25175,25195,34437
|
|
20210823,1226,25195,25200,25185,25200,6146
|
|
20210823,1227,25200,25210,25185,25200,25556
|
|
20210823,1228,25195,25215,25195,25215,7427
|
|
20210823,1229,25210,25225,25210,25225,9503
|
|
20210823,1230,25220,25230,25215,25220,52443
|
|
20210823,1231,25215,25230,25205,25230,21156
|
|
20210823,1232,25230,25230,25195,25195,17939
|
|
20210823,1233,25200,25205,25180,25190,21963
|
|
20210823,1234,25190,25200,25180,25190,12628
|
|
20210823,1235,25185,25205,25170,25175,23086
|
|
20210823,1236,25170,25185,25155,25165,35021
|
|
20210823,1237,25160,25185,25160,25170,11978
|
|
20210823,1238,25165,25170,25150,25160,12042
|
|
20210823,1239,25160,25175,25155,25175,57164
|
|
20210823,1240,25170,25195,25170,25190,15177
|
|
20210823,1241,25190,25195,25165,25185,46874
|
|
20210823,1242,25185,25200,25180,25180,23365
|
|
20210823,1243,25180,25195,25170,25175,7139
|
|
20210823,1244,25170,25170,25160,25165,45503
|
|
20210823,1245,25170,25170,25155,25165,23064
|
|
20210823,1246,25165,25190,25160,25185,30388
|
|
20210823,1247,25195,25200,25180,25195,10791
|
|
20210823,1248,25195,25205,25180,25180,26676
|
|
20210823,1249,25190,25200,25185,25200,17336
|
|
20210823,1250,25205,25205,25185,25200,15284
|
|
20210823,1251,25200,25200,25175,25175,20931
|
|
20210823,1252,25175,25185,25170,25180,13198
|
|
20210823,1253,25180,25190,25175,25180,16597
|
|
20210823,1254,25185,25210,25185,25205,39968
|
|
20210823,1255,25210,25210,25200,25200,5973
|
|
20210823,1256,25205,25205,25190,25190,17544
|
|
20210823,1257,25195,25195,25180,25190,10644
|
|
20210823,1258,25190,25195,25180,25190,16417
|
|
20210823,1259,25190,25210,25185,25210,37913
|
|
20210823,1300,25205,25215,25200,25210,7150
|
|
20210823,1301,25205,25230,25200,25225,31062
|
|
20210823,1302,25225,25235,25225,25235,28159
|
|
20210823,1303,25230,25235,25210,25215,20318
|
|
20210823,1304,25210,25210,25195,25210,7054
|
|
20210823,1305,25210,25225,25205,25225,11421
|
|
20210823,1306,25225,25230,25220,25225,11765
|
|
20210823,1307,25225,25230,25215,25220,10812
|
|
20210823,1308,25220,25225,25210,25215,5809
|
|
20210823,1309,25210,25225,25200,25215,7467
|
|
20210823,1310,25210,25215,25200,25205,3931
|
|
20210823,1311,25200,25215,25200,25215,2098
|
|
20210823,1312,25215,25215,25205,25210,3681
|
|
20210823,1313,25210,25235,25210,25230,11290
|
|
20210823,1314,25230,25240,25230,25230,24591
|
|
20210823,1315,25230,25235,25225,25230,2850
|
|
20210823,1316,25230,25240,25230,25235,21227
|
|
20210823,1317,25240,25255,25235,25255,46884
|
|
20210823,1318,25260,25265,25255,25255,59788
|
|
20210823,1319,25260,25265,25255,25260,15240
|
|
20210823,1320,25255,25260,25250,25250,8023
|
|
20210823,1321,25250,25260,25235,25240,16877
|
|
20210823,1322,25240,25245,25220,25225,30316
|
|
20210823,1323,25225,25230,25220,25230,7822
|
|
20210823,1324,25230,25230,25215,25225,27598
|
|
20210823,1325,25225,25225,25210,25220,21707
|
|
20210823,1326,25215,25220,25200,25205,62093
|
|
20210823,1327,25205,25225,25205,25220,11855
|
|
20210823,1328,25220,25235,25215,25230,19202
|
|
20210823,1329,25235,25240,25230,25230,7252
|
|
20210823,1330,25235,25240,25220,25240,9312
|
|
20210823,1331,25240,25270,25235,25265,62568
|
|
20210823,1332,25260,25265,25245,25245,16267
|
|
20210823,1333,25245,25250,25235,25250,13771
|
|
20210823,1334,25250,25260,25245,25255,14917
|
|
20210823,1335,25255,25265,25245,25250,8747
|
|
20210823,1336,25250,25250,25235,25245,9140
|
|
20210823,1337,25240,25250,25235,25245,5108
|
|
20210823,1338,25245,25255,25245,25250,9782
|
|
20210823,1339,25250,25255,25245,25245,6836
|
|
20210823,1340,25245,25250,25220,25230,74346
|
|
20210823,1341,25230,25240,25225,25240,3152
|
|
20210823,1342,25240,25245,25235,25240,2756
|
|
20210823,1343,25240,25240,25220,25225,82017
|
|
20210823,1344,25220,25220,25200,25215,30853
|
|
20210823,1345,25210,25225,25210,25210,79563
|
|
20210823,1346,25205,25220,25200,25215,5142
|
|
20210823,1347,25220,25240,25215,25235,23075
|
|
20210823,1348,25235,25240,25225,25240,3706
|
|
20210823,1349,25235,25250,25235,25245,8590
|
|
20210823,1350,25240,25255,25230,25245,24865
|
|
20210823,1351,25250,25255,25240,25250,8249
|
|
20210823,1352,25245,25250,25240,25250,8917
|
|
20210823,1353,25245,25245,25235,25235,5623
|
|
20210823,1354,25235,25240,25225,25230,8041
|
|
20210823,1355,25225,25235,25220,25230,2664
|
|
20210823,1356,25230,25230,25220,25220,2100
|
|
20210823,1357,25225,25245,25225,25245,27814
|
|
20210823,1358,25245,25250,25230,25230,8465
|
|
20210823,1359,25235,25255,25230,25250,16135
|
|
20210823,1400,25250,25255,25240,25245,15145
|
|
20210823,1401,25245,25250,25225,25225,21303
|
|
20210823,1402,25225,25240,25225,25240,4385
|
|
20210823,1403,25240,25245,25220,25220,27695
|
|
20210823,1404,25225,25230,25220,25230,5814
|
|
20210823,1405,25225,25235,25220,25225,18360
|
|
20210823,1406,25225,25230,25205,25225,90176
|
|
20210823,1407,25220,25225,25215,25225,4207
|
|
20210823,1408,25220,25220,25205,25215,26295
|
|
20210823,1409,25220,25240,25210,25230,10704
|
|
20210823,1410,25230,25230,25215,25220,13821
|
|
20210823,1411,25225,25255,25220,25245,54214
|
|
20210823,1412,25250,25250,25240,25245,15720
|
|
20210823,1413,25245,25245,25225,25225,7956
|
|
20210823,1414,25230,25245,25225,25235,3577
|
|
20210823,1415,25235,25235,25220,25235,19179
|
|
20210823,1416,25230,25250,25225,25240,13257
|
|
20210823,1417,25235,25240,25230,25230,1397
|
|
20210823,1418,25240,25260,25230,25260,54009
|
|
20210823,1419,25260,25270,25255,25260,57327
|
|
20210823,1420,25260,25270,25255,25260,9300
|
|
20210823,1421,25265,25265,25255,25265,27488
|
|
20210823,1422,25260,25275,25260,25275,85937
|
|
20210823,1423,25275,25300,25270,25300,71807
|
|
20210823,1424,25300,25315,25295,25315,73413
|
|
20210823,1425,25310,25310,25290,25295,65610
|
|
20210823,1426,25295,25300,25290,25295,10892
|
|
20210823,1427,25295,25295,25255,25275,76332
|
|
20210823,1428,25270,25290,25265,25275,40714
|
|
20210823,1429,25270,25275,25255,25260,31676
|
|
20210823,1430,25265,25265,25250,25260,91315
|
|
20210823,1431,25255,25270,25245,25250,25463
|
|
20210823,1432,25250,25265,25245,25255,32441
|
|
20210823,1433,25255,25260,25250,25255,3426
|
|
20210823,1434,25255,25270,25255,25265,10051
|
|
20210823,1435,25265,25270,25255,25260,17718
|
|
20210823,1436,25260,25270,25255,25260,40269
|
|
20210823,1437,25265,25265,25235,25240,45973
|
|
20210823,1438,25235,25240,25230,25240,30378
|
|
20210823,1439,25240,25240,25215,25215,39758
|
|
20210823,1440,25220,25225,25210,25220,24423
|
|
20210823,1441,25220,25220,25205,25205,57874
|
|
20210823,1442,25205,25205,25195,25200,57545
|
|
20210823,1443,25200,25215,25200,25210,8971
|
|
20210823,1444,25210,25225,25205,25205,21673
|
|
20210823,1445,25205,25215,25185,25195,60901
|
|
20210823,1446,25190,25190,25170,25175,53266
|
|
20210823,1447,25175,25175,25150,25150,74396
|
|
20210823,1448,25155,25160,25135,25155,43455
|
|
20210823,1449,25155,25170,25140,25165,22930
|
|
20210823,1450,25165,25170,25155,25155,9718
|
|
20210823,1451,25155,25155,25120,25125,51161
|
|
20210823,1452,25125,25135,25120,25125,51192
|
|
20210823,1453,25130,25130,25095,25100,68271
|
|
20210823,1454,25100,25100,25060,25065,76306
|
|
20210823,1455,25070,25085,25060,25080,52507
|
|
20210823,1456,25085,25085,25040,25060,102055
|
|
20210823,1457,25065,25065,25035,25045,51347
|
|
20210823,1458,25040,25080,25035,25080,79418
|
|
20210823,1459,25075,25095,25075,25075,57197
|
|
20210823,1500,25075,25080,25045,25055,46564
|
|
20210823,1501,25055,25065,25020,25050,79949
|
|
20210823,1502,25050,25065,25040,25055,49996
|
|
20210823,1503,25055,25065,25040,25060,32480
|
|
20210823,1504,25060,25080,25055,25060,59212
|
|
20210823,1505,25060,25065,25050,25055,24718
|
|
20210823,1506,25055,25060,25045,25055,33788
|
|
20210823,1507,25060,25065,25025,25040,70595
|
|
20210823,1508,25040,25065,25025,25065,68274
|
|
20210823,1509,25065,25065,25045,25065,18454
|
|
20210823,1510,25065,25070,25055,25060,34481
|
|
20210823,1511,25060,25065,25045,25055,26812
|
|
20210823,1512,25055,25075,25050,25070,50150
|
|
20210823,1513,25065,25075,25055,25070,87815
|
|
20210823,1514,25070,25070,25055,25055,33937
|
|
20210823,1515,25055,25060,25030,25030,43334
|
|
20210823,1516,25030,25030,25010,25010,58466
|
|
20210823,1517,25015,25015,24960,24970,117210
|
|
20210823,1518,24975,24985,24965,24975,52304
|
|
20210823,1519,24975,24980,24955,24965,97931
|
|
20210823,1520,24965,24985,24960,24985,106299
|
|
20210823,1530,24950,24950,24950,24950,223667
|