383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210930,0901,24215,24265,24200,24235,323329
|
|
20210930,0902,24235,24235,24150,24175,320009
|
|
20210930,0903,24175,24200,24120,24125,165284
|
|
20210930,0904,24115,24190,24115,24175,123371
|
|
20210930,0905,24175,24235,24170,24220,128356
|
|
20210930,0906,24215,24265,24195,24220,105679
|
|
20210930,0907,24225,24245,24195,24225,51622
|
|
20210930,0908,24215,24220,24160,24175,101811
|
|
20210930,0909,24170,24210,24160,24195,109864
|
|
20210930,0910,24190,24195,24160,24185,57239
|
|
20210930,0911,24185,24230,24175,24200,41777
|
|
20210930,0912,24200,24200,24145,24175,69534
|
|
20210930,0913,24170,24185,24150,24165,94184
|
|
20210930,0914,24165,24190,24165,24175,59234
|
|
20210930,0915,24175,24175,24110,24115,112568
|
|
20210930,0916,24110,24125,24055,24095,317444
|
|
20210930,0917,24095,24115,24070,24110,179233
|
|
20210930,0918,24110,24150,24105,24135,110784
|
|
20210930,0919,24140,24190,24135,24170,102893
|
|
20210930,0920,24180,24225,24170,24220,113118
|
|
20210930,0921,24220,24230,24185,24195,85132
|
|
20210930,0922,24190,24220,24175,24210,58038
|
|
20210930,0923,24205,24255,24205,24250,49039
|
|
20210930,0924,24250,24280,24240,24270,92234
|
|
20210930,0925,24270,24295,24250,24270,73594
|
|
20210930,0926,24270,24295,24265,24290,97704
|
|
20210930,0927,24290,24325,24285,24325,104059
|
|
20210930,0928,24320,24325,24265,24275,73275
|
|
20210930,0929,24280,24300,24275,24295,65161
|
|
20210930,0930,24300,24320,24280,24290,125213
|
|
20210930,0931,24290,24300,24260,24260,65212
|
|
20210930,0932,24270,24300,24260,24295,33544
|
|
20210930,0933,24295,24340,24295,24320,80527
|
|
20210930,0934,24320,24325,24285,24295,54419
|
|
20210930,0935,24300,24310,24275,24275,36517
|
|
20210930,0936,24275,24305,24275,24285,17052
|
|
20210930,0937,24290,24295,24240,24250,80933
|
|
20210930,0938,24255,24265,24225,24265,159797
|
|
20210930,0939,24260,24280,24220,24225,106108
|
|
20210930,0940,24220,24255,24200,24245,173505
|
|
20210930,0941,24245,24250,24220,24220,25989
|
|
20210930,0942,24220,24255,24220,24240,64493
|
|
20210930,0943,24235,24285,24225,24285,30241
|
|
20210930,0944,24280,24300,24280,24285,42833
|
|
20210930,0945,24285,24310,24285,24295,64641
|
|
20210930,0946,24295,24330,24290,24310,70579
|
|
20210930,0947,24310,24345,24310,24325,80388
|
|
20210930,0948,24330,24330,24305,24310,53398
|
|
20210930,0949,24315,24330,24315,24325,34774
|
|
20210930,0950,24320,24350,24320,24325,51340
|
|
20210930,0951,24320,24345,24315,24325,37912
|
|
20210930,0952,24325,24360,24325,24350,52540
|
|
20210930,0953,24350,24355,24310,24325,52736
|
|
20210930,0954,24330,24345,24325,24325,129769
|
|
20210930,0955,24325,24330,24290,24290,83875
|
|
20210930,0956,24295,24325,24285,24320,9080
|
|
20210930,0957,24320,24345,24300,24330,80379
|
|
20210930,0958,24330,24355,24325,24340,76230
|
|
20210930,0959,24340,24345,24320,24335,14425
|
|
20210930,1000,24335,24360,24335,24350,56829
|
|
20210930,1001,24350,24360,24330,24340,49603
|
|
20210930,1002,24335,24340,24295,24305,55559
|
|
20210930,1003,24310,24325,24305,24310,21324
|
|
20210930,1004,24310,24325,24310,24315,12320
|
|
20210930,1005,24315,24325,24305,24305,31426
|
|
20210930,1006,24300,24310,24260,24260,77907
|
|
20210930,1007,24265,24280,24260,24280,27316
|
|
20210930,1008,24280,24290,24265,24275,28190
|
|
20210930,1009,24280,24305,24280,24295,31546
|
|
20210930,1010,24300,24320,24300,24315,70049
|
|
20210930,1011,24320,24320,24305,24315,8691
|
|
20210930,1012,24315,24375,24315,24365,125465
|
|
20210930,1013,24360,24380,24355,24370,49929
|
|
20210930,1014,24365,24395,24360,24385,53239
|
|
20210930,1015,24380,24385,24345,24345,46569
|
|
20210930,1016,24350,24350,24320,24335,48083
|
|
20210930,1017,24330,24345,24325,24345,12536
|
|
20210930,1018,24345,24350,24315,24315,32872
|
|
20210930,1019,24325,24325,24275,24290,91845
|
|
20210930,1020,24290,24320,24290,24315,27110
|
|
20210930,1021,24315,24320,24305,24320,10729
|
|
20210930,1022,24315,24315,24265,24290,29859
|
|
20210930,1023,24285,24295,24245,24255,79071
|
|
20210930,1024,24260,24275,24245,24255,26119
|
|
20210930,1025,24260,24260,24210,24215,55057
|
|
20210930,1026,24215,24240,24210,24220,59310
|
|
20210930,1027,24220,24235,24215,24225,32037
|
|
20210930,1028,24225,24225,24210,24215,50557
|
|
20210930,1029,24215,24220,24170,24185,82886
|
|
20210930,1030,24180,24215,24175,24200,31643
|
|
20210930,1031,24200,24225,24190,24205,102119
|
|
20210930,1032,24205,24215,24175,24185,39637
|
|
20210930,1033,24185,24195,24160,24190,86744
|
|
20210930,1034,24190,24215,24185,24205,21435
|
|
20210930,1035,24210,24260,24205,24245,85939
|
|
20210930,1036,24245,24245,24195,24200,120884
|
|
20210930,1037,24215,24240,24215,24225,22516
|
|
20210930,1038,24230,24235,24205,24225,12628
|
|
20210930,1039,24220,24220,24190,24195,53717
|
|
20210930,1040,24195,24220,24180,24220,133784
|
|
20210930,1041,24225,24225,24185,24195,8186
|
|
20210930,1042,24200,24205,24185,24205,17147
|
|
20210930,1043,24200,24200,24150,24160,169616
|
|
20210930,1044,24160,24185,24140,24140,75254
|
|
20210930,1045,24145,24165,24145,24160,39877
|
|
20210930,1046,24160,24195,24160,24185,38397
|
|
20210930,1047,24190,24220,24190,24220,49225
|
|
20210930,1048,24225,24250,24220,24240,72682
|
|
20210930,1049,24230,24250,24215,24245,60279
|
|
20210930,1050,24245,24245,24220,24235,38410
|
|
20210930,1051,24240,24245,24230,24240,42249
|
|
20210930,1052,24240,24280,24235,24275,175591
|
|
20210930,1053,24280,24290,24260,24290,135687
|
|
20210930,1054,24285,24320,24280,24310,254074
|
|
20210930,1055,24310,24335,24310,24335,62011
|
|
20210930,1056,24340,24360,24330,24350,133604
|
|
20210930,1057,24350,24370,24330,24365,83850
|
|
20210930,1058,24365,24370,24350,24355,64294
|
|
20210930,1059,24355,24360,24345,24350,31792
|
|
20210930,1100,24345,24350,24330,24350,79333
|
|
20210930,1101,24350,24365,24325,24330,17480
|
|
20210930,1102,24330,24350,24320,24340,26069
|
|
20210930,1103,24335,24355,24320,24345,28516
|
|
20210930,1104,24350,24350,24340,24345,23229
|
|
20210930,1105,24345,24350,24330,24330,9669
|
|
20210930,1106,24325,24330,24315,24330,18584
|
|
20210930,1107,24330,24360,24330,24355,49134
|
|
20210930,1108,24350,24360,24335,24355,17560
|
|
20210930,1109,24350,24355,24340,24345,5373
|
|
20210930,1110,24345,24345,24315,24315,43662
|
|
20210930,1111,24320,24330,24290,24290,47279
|
|
20210930,1112,24295,24315,24290,24290,27897
|
|
20210930,1113,24295,24310,24285,24295,23871
|
|
20210930,1114,24300,24300,24275,24280,21534
|
|
20210930,1115,24280,24295,24280,24285,3743
|
|
20210930,1116,24285,24310,24285,24305,20068
|
|
20210930,1117,24295,24330,24290,24330,30280
|
|
20210930,1118,24330,24340,24320,24330,37893
|
|
20210930,1119,24330,24365,24315,24365,82638
|
|
20210930,1120,24360,24385,24360,24375,60612
|
|
20210930,1121,24375,24405,24355,24395,106248
|
|
20210930,1122,24395,24400,24375,24390,33500
|
|
20210930,1123,24385,24415,24385,24390,50448
|
|
20210930,1124,24395,24405,24385,24405,17259
|
|
20210930,1125,24405,24405,24380,24390,22575
|
|
20210930,1126,24390,24405,24375,24375,26745
|
|
20210930,1127,24375,24395,24370,24390,22643
|
|
20210930,1128,24390,24395,24380,24380,2195
|
|
20210930,1129,24385,24390,24355,24370,78815
|
|
20210930,1130,24365,24375,24360,24370,11507
|
|
20210930,1131,24370,24370,24335,24335,50094
|
|
20210930,1132,24340,24340,24325,24325,14869
|
|
20210930,1133,24325,24340,24320,24325,11911
|
|
20210930,1134,24320,24330,24295,24325,61484
|
|
20210930,1135,24315,24325,24295,24310,14896
|
|
20210930,1136,24310,24315,24290,24295,34613
|
|
20210930,1137,24295,24315,24295,24310,14350
|
|
20210930,1138,24310,24320,24290,24320,28039
|
|
20210930,1139,24320,24325,24310,24310,22580
|
|
20210930,1140,24310,24335,24310,24330,43161
|
|
20210930,1141,24330,24335,24305,24335,35856
|
|
20210930,1142,24330,24345,24325,24335,9814
|
|
20210930,1143,24330,24355,24330,24355,23098
|
|
20210930,1144,24350,24375,24350,24370,64501
|
|
20210930,1145,24370,24380,24365,24370,22072
|
|
20210930,1146,24370,24385,24360,24370,56733
|
|
20210930,1147,24370,24370,24340,24340,22288
|
|
20210930,1148,24340,24360,24335,24355,28854
|
|
20210930,1149,24355,24360,24330,24345,13332
|
|
20210930,1150,24345,24345,24325,24335,11804
|
|
20210930,1151,24330,24350,24325,24345,16421
|
|
20210930,1152,24340,24345,24325,24340,20228
|
|
20210930,1153,24340,24345,24330,24335,4220
|
|
20210930,1154,24330,24340,24325,24335,14354
|
|
20210930,1155,24335,24340,24325,24325,20834
|
|
20210930,1156,24330,24330,24300,24305,36416
|
|
20210930,1157,24300,24310,24295,24310,15704
|
|
20210930,1158,24310,24330,24310,24325,7806
|
|
20210930,1159,24330,24335,24320,24330,2926
|
|
20210930,1200,24335,24345,24330,24335,14484
|
|
20210930,1201,24330,24350,24330,24350,52864
|
|
20210930,1202,24350,24365,24345,24345,21658
|
|
20210930,1203,24345,24350,24340,24345,8186
|
|
20210930,1204,24345,24365,24340,24340,35286
|
|
20210930,1205,24340,24345,24335,24340,9046
|
|
20210930,1206,24340,24340,24320,24335,11916
|
|
20210930,1207,24330,24340,24315,24320,10326
|
|
20210930,1208,24320,24325,24310,24320,6553
|
|
20210930,1209,24320,24320,24315,24315,10092
|
|
20210930,1210,24320,24350,24320,24340,31778
|
|
20210930,1211,24335,24340,24320,24330,11106
|
|
20210930,1212,24330,24335,24315,24315,32769
|
|
20210930,1213,24320,24335,24320,24335,13996
|
|
20210930,1214,24335,24355,24330,24355,11695
|
|
20210930,1215,24355,24385,24345,24385,61652
|
|
20210930,1216,24385,24410,24370,24410,72694
|
|
20210930,1217,24410,24440,24410,24430,88129
|
|
20210930,1218,24435,24455,24420,24440,120371
|
|
20210930,1219,24445,24450,24435,24445,62779
|
|
20210930,1220,24440,24480,24440,24470,195260
|
|
20210930,1221,24465,24470,24455,24465,56910
|
|
20210930,1222,24470,24475,24460,24475,57350
|
|
20210930,1223,24480,24490,24460,24465,228970
|
|
20210930,1224,24465,24475,24460,24470,83278
|
|
20210930,1225,24480,24480,24450,24465,70760
|
|
20210930,1226,24460,24475,24450,24450,23234
|
|
20210930,1227,24450,24455,24445,24450,19136
|
|
20210930,1228,24455,24465,24450,24465,13531
|
|
20210930,1229,24460,24480,24455,24480,108343
|
|
20210930,1230,24480,24485,24455,24455,142449
|
|
20210930,1231,24455,24465,24445,24460,113428
|
|
20210930,1232,24455,24465,24450,24460,144457
|
|
20210930,1233,24470,24470,24450,24460,134517
|
|
20210930,1234,24460,24465,24450,24465,27873
|
|
20210930,1235,24470,24500,24460,24500,81459
|
|
20210930,1236,24500,24525,24495,24510,99311
|
|
20210930,1237,24515,24545,24510,24525,43225
|
|
20210930,1238,24520,24530,24500,24500,31890
|
|
20210930,1239,24500,24535,24500,24525,20702
|
|
20210930,1240,24530,24545,24515,24545,30177
|
|
20210930,1241,24545,24545,24520,24540,35636
|
|
20210930,1242,24540,24560,24540,24550,46467
|
|
20210930,1243,24550,24575,24550,24565,65278
|
|
20210930,1244,24565,24570,24545,24550,22898
|
|
20210930,1245,24550,24555,24535,24540,40289
|
|
20210930,1246,24545,24580,24545,24580,57032
|
|
20210930,1247,24575,24590,24560,24590,40660
|
|
20210930,1248,24590,24590,24555,24565,12248
|
|
20210930,1249,24570,24575,24555,24565,19467
|
|
20210930,1250,24565,24565,24540,24550,25379
|
|
20210930,1251,24550,24565,24545,24565,44317
|
|
20210930,1252,24560,24575,24555,24555,15064
|
|
20210930,1253,24560,24575,24545,24575,25235
|
|
20210930,1254,24575,24585,24565,24570,27610
|
|
20210930,1255,24570,24585,24570,24585,18464
|
|
20210930,1256,24580,24580,24555,24560,14033
|
|
20210930,1257,24560,24565,24555,24560,16740
|
|
20210930,1258,24565,24585,24555,24575,35519
|
|
20210930,1259,24580,24600,24575,24590,42873
|
|
20210930,1300,24590,24615,24585,24615,87215
|
|
20210930,1301,24610,24615,24595,24605,64382
|
|
20210930,1302,24605,24615,24595,24610,49450
|
|
20210930,1303,24605,24615,24605,24605,16994
|
|
20210930,1304,24610,24610,24585,24595,27862
|
|
20210930,1305,24600,24610,24585,24595,12304
|
|
20210930,1306,24590,24595,24585,24585,30888
|
|
20210930,1307,24590,24595,24585,24595,30719
|
|
20210930,1308,24595,24595,24570,24575,29905
|
|
20210930,1309,24570,24575,24565,24575,18673
|
|
20210930,1310,24575,24585,24570,24585,40891
|
|
20210930,1311,24580,24585,24565,24565,7049
|
|
20210930,1312,24565,24580,24565,24575,23421
|
|
20210930,1313,24570,24595,24560,24590,33363
|
|
20210930,1314,24590,24605,24590,24600,36429
|
|
20210930,1315,24600,24600,24585,24590,15273
|
|
20210930,1316,24585,24595,24580,24595,16597
|
|
20210930,1317,24590,24590,24575,24580,17527
|
|
20210930,1318,24575,24585,24555,24555,14816
|
|
20210930,1319,24560,24565,24550,24565,11445
|
|
20210930,1320,24560,24575,24550,24575,12297
|
|
20210930,1321,24575,24585,24570,24570,12924
|
|
20210930,1322,24570,24570,24545,24555,22120
|
|
20210930,1323,24555,24555,24535,24555,14336
|
|
20210930,1324,24560,24570,24555,24560,3585
|
|
20210930,1325,24565,24570,24555,24570,4880
|
|
20210930,1326,24565,24570,24555,24555,6382
|
|
20210930,1327,24560,24565,24555,24565,7199
|
|
20210930,1328,24565,24600,24565,24600,22237
|
|
20210930,1329,24600,24625,24595,24605,66521
|
|
20210930,1330,24610,24615,24600,24605,8255
|
|
20210930,1331,24610,24615,24595,24600,33057
|
|
20210930,1332,24600,24600,24585,24595,8851
|
|
20210930,1333,24595,24595,24565,24570,20979
|
|
20210930,1334,24570,24585,24565,24585,34766
|
|
20210930,1335,24585,24595,24570,24590,46659
|
|
20210930,1336,24590,24590,24565,24575,17926
|
|
20210930,1337,24575,24575,24545,24545,29021
|
|
20210930,1338,24545,24565,24540,24555,22749
|
|
20210930,1339,24560,24565,24550,24550,41171
|
|
20210930,1340,24550,24560,24540,24545,10678
|
|
20210930,1341,24545,24545,24490,24490,79298
|
|
20210930,1342,24490,24505,24480,24485,35350
|
|
20210930,1343,24480,24520,24480,24490,23219
|
|
20210930,1344,24495,24510,24485,24505,14064
|
|
20210930,1345,24505,24515,24500,24510,13876
|
|
20210930,1346,24505,24525,24505,24520,19493
|
|
20210930,1347,24520,24520,24490,24490,19515
|
|
20210930,1348,24490,24490,24450,24455,63159
|
|
20210930,1349,24460,24470,24460,24460,36922
|
|
20210930,1350,24455,24460,24430,24445,46138
|
|
20210930,1351,24445,24470,24445,24465,16168
|
|
20210930,1352,24470,24515,24465,24505,73391
|
|
20210930,1353,24500,24520,24495,24505,24662
|
|
20210930,1354,24505,24515,24495,24510,43239
|
|
20210930,1355,24510,24515,24500,24500,33299
|
|
20210930,1356,24500,24545,24500,24535,59214
|
|
20210930,1357,24530,24530,24505,24505,24022
|
|
20210930,1358,24515,24515,24500,24510,6487
|
|
20210930,1359,24505,24525,24500,24525,13553
|
|
20210930,1400,24520,24530,24510,24515,18059
|
|
20210930,1401,24515,24530,24510,24525,11234
|
|
20210930,1402,24525,24575,24510,24560,65882
|
|
20210930,1403,24565,24610,24555,24605,65993
|
|
20210930,1404,24605,24615,24590,24605,65620
|
|
20210930,1405,24605,24605,24590,24600,23868
|
|
20210930,1406,24600,24605,24580,24590,22519
|
|
20210930,1407,24580,24600,24580,24595,18505
|
|
20210930,1408,24590,24605,24580,24600,18501
|
|
20210930,1409,24600,24610,24595,24600,13402
|
|
20210930,1410,24600,24615,24595,24610,40455
|
|
20210930,1411,24615,24625,24605,24610,60170
|
|
20210930,1412,24615,24615,24595,24600,23243
|
|
20210930,1413,24605,24610,24590,24590,29910
|
|
20210930,1414,24590,24605,24585,24590,25796
|
|
20210930,1415,24590,24590,24565,24575,15921
|
|
20210930,1416,24575,24585,24575,24580,11602
|
|
20210930,1417,24585,24605,24580,24600,23288
|
|
20210930,1418,24600,24615,24600,24605,13603
|
|
20210930,1419,24605,24610,24590,24610,11563
|
|
20210930,1420,24605,24605,24575,24580,15046
|
|
20210930,1421,24580,24590,24560,24565,16239
|
|
20210930,1422,24575,24575,24550,24565,27338
|
|
20210930,1423,24565,24585,24560,24580,18140
|
|
20210930,1424,24580,24595,24570,24585,18345
|
|
20210930,1425,24585,24585,24560,24570,4431
|
|
20210930,1426,24565,24580,24560,24570,12485
|
|
20210930,1427,24565,24590,24565,24590,7264
|
|
20210930,1428,24585,24590,24560,24560,12822
|
|
20210930,1429,24560,24565,24545,24550,18065
|
|
20210930,1430,24550,24555,24525,24525,42524
|
|
20210930,1431,24525,24540,24505,24515,33508
|
|
20210930,1432,24515,24540,24515,24530,13767
|
|
20210930,1433,24530,24555,24520,24555,42352
|
|
20210930,1434,24550,24565,24545,24565,18206
|
|
20210930,1435,24560,24565,24550,24565,22484
|
|
20210930,1436,24555,24570,24550,24550,11364
|
|
20210930,1437,24550,24575,24545,24565,12403
|
|
20210930,1438,24570,24575,24565,24570,4045
|
|
20210930,1439,24565,24580,24560,24560,8303
|
|
20210930,1440,24570,24570,24555,24555,5975
|
|
20210930,1441,24555,24565,24550,24560,9812
|
|
20210930,1442,24560,24575,24555,24575,21597
|
|
20210930,1443,24580,24600,24565,24590,43720
|
|
20210930,1444,24590,24600,24580,24580,36706
|
|
20210930,1445,24580,24580,24550,24560,27748
|
|
20210930,1446,24560,24565,24550,24560,23020
|
|
20210930,1447,24565,24565,24550,24555,17399
|
|
20210930,1448,24550,24550,24520,24530,43633
|
|
20210930,1449,24535,24535,24515,24515,16271
|
|
20210930,1450,24520,24535,24520,24525,19571
|
|
20210930,1451,24525,24550,24525,24545,31703
|
|
20210930,1452,24545,24555,24540,24540,14980
|
|
20210930,1453,24550,24560,24535,24535,20891
|
|
20210930,1454,24535,24535,24505,24520,47785
|
|
20210930,1455,24515,24525,24500,24510,22517
|
|
20210930,1456,24500,24510,24485,24490,46464
|
|
20210930,1457,24490,24505,24485,24500,74770
|
|
20210930,1458,24505,24505,24485,24505,18846
|
|
20210930,1459,24505,24505,24490,24495,55231
|
|
20210930,1500,24490,24510,24490,24505,20904
|
|
20210930,1501,24500,24530,24495,24520,95202
|
|
20210930,1502,24520,24550,24520,24540,33780
|
|
20210930,1503,24545,24545,24535,24540,14057
|
|
20210930,1504,24540,24545,24535,24540,17054
|
|
20210930,1505,24540,24565,24535,24555,188452
|
|
20210930,1506,24560,24565,24550,24555,122753
|
|
20210930,1507,24550,24555,24540,24545,47740
|
|
20210930,1508,24540,24555,24540,24555,11423
|
|
20210930,1509,24550,24565,24545,24560,24947
|
|
20210930,1510,24560,24590,24560,24590,55787
|
|
20210930,1511,24585,24595,24585,24585,123324
|
|
20210930,1512,24590,24600,24585,24585,66805
|
|
20210930,1513,24585,24610,24580,24605,72756
|
|
20210930,1514,24610,24615,24605,24605,68168
|
|
20210930,1515,24605,24630,24605,24625,64996
|
|
20210930,1516,24625,24625,24610,24615,14604
|
|
20210930,1517,24615,24620,24610,24610,12002
|
|
20210930,1518,24615,24625,24610,24620,28159
|
|
20210930,1519,24625,24635,24615,24615,74545
|
|
20210930,1520,24615,24625,24610,24615,35058
|
|
20210930,1530,24560,24560,24560,24560,257813
|