383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210901,0901,26630,26725,26630,26660,240246
|
|
20210901,0902,26660,26715,26625,26680,199106
|
|
20210901,0903,26675,26700,26655,26670,132600
|
|
20210901,0904,26670,26670,26625,26635,97651
|
|
20210901,0905,26640,26675,26625,26670,97599
|
|
20210901,0906,26675,26785,26650,26775,210513
|
|
20210901,0907,26775,26885,26770,26880,317223
|
|
20210901,0908,26880,26905,26850,26875,245607
|
|
20210901,0909,26870,26895,26865,26890,186961
|
|
20210901,0910,26885,26925,26855,26865,239838
|
|
20210901,0911,26865,26875,26770,26780,240235
|
|
20210901,0912,26780,26785,26740,26765,83615
|
|
20210901,0913,26765,26780,26720,26725,137712
|
|
20210901,0914,26725,26730,26685,26695,157369
|
|
20210901,0915,26695,26705,26650,26670,134665
|
|
20210901,0916,26670,26705,26655,26660,105066
|
|
20210901,0917,26655,26665,26625,26640,139157
|
|
20210901,0918,26635,26650,26610,26635,82735
|
|
20210901,0919,26635,26735,26630,26730,128162
|
|
20210901,0920,26730,26750,26695,26705,89681
|
|
20210901,0921,26705,26715,26660,26670,50765
|
|
20210901,0922,26670,26675,26620,26665,81098
|
|
20210901,0923,26665,26720,26660,26695,50485
|
|
20210901,0924,26695,26740,26695,26710,54461
|
|
20210901,0925,26700,26705,26650,26665,50543
|
|
20210901,0926,26665,26715,26660,26690,22565
|
|
20210901,0927,26695,26740,26685,26710,58728
|
|
20210901,0928,26710,26785,26710,26780,103173
|
|
20210901,0929,26780,26785,26715,26745,50441
|
|
20210901,0930,26735,26760,26695,26710,34513
|
|
20210901,0931,26720,26735,26665,26695,46980
|
|
20210901,0932,26710,26745,26690,26715,30989
|
|
20210901,0933,26715,26740,26705,26720,17073
|
|
20210901,0934,26715,26720,26690,26715,29083
|
|
20210901,0935,26715,26730,26655,26660,61447
|
|
20210901,0936,26665,26685,26655,26660,26812
|
|
20210901,0937,26665,26680,26660,26660,14934
|
|
20210901,0938,26660,26665,26615,26615,61685
|
|
20210901,0939,26620,26625,26595,26595,125623
|
|
20210901,0940,26600,26605,26575,26595,72136
|
|
20210901,0941,26590,26610,26575,26595,58023
|
|
20210901,0942,26595,26630,26590,26625,45013
|
|
20210901,0943,26620,26620,26570,26585,50527
|
|
20210901,0944,26585,26585,26540,26545,57356
|
|
20210901,0945,26550,26560,26540,26540,53082
|
|
20210901,0946,26535,26550,26500,26510,80386
|
|
20210901,0947,26510,26550,26500,26540,94285
|
|
20210901,0948,26540,26565,26520,26560,127666
|
|
20210901,0949,26560,26560,26505,26515,29862
|
|
20210901,0950,26515,26535,26500,26515,22700
|
|
20210901,0951,26515,26555,26510,26550,13269
|
|
20210901,0952,26550,26560,26540,26550,33379
|
|
20210901,0953,26550,26550,26500,26510,41186
|
|
20210901,0954,26510,26525,26490,26495,74407
|
|
20210901,0955,26495,26510,26475,26510,79982
|
|
20210901,0956,26510,26510,26460,26470,63086
|
|
20210901,0957,26475,26510,26470,26505,28866
|
|
20210901,0958,26505,26525,26505,26510,21758
|
|
20210901,0959,26510,26520,26495,26495,30912
|
|
20210901,1000,26500,26550,26500,26535,34796
|
|
20210901,1001,26540,26540,26510,26510,22424
|
|
20210901,1002,26515,26515,26475,26490,37865
|
|
20210901,1003,26485,26500,26470,26495,12776
|
|
20210901,1004,26490,26540,26480,26530,16135
|
|
20210901,1005,26530,26575,26530,26565,69190
|
|
20210901,1006,26565,26590,26550,26560,35095
|
|
20210901,1007,26560,26560,26525,26550,23763
|
|
20210901,1008,26545,26590,26545,26585,14926
|
|
20210901,1009,26585,26620,26580,26600,65297
|
|
20210901,1010,26590,26615,26580,26600,16025
|
|
20210901,1011,26605,26635,26600,26625,29164
|
|
20210901,1012,26625,26640,26600,26605,75100
|
|
20210901,1013,26605,26640,26605,26635,26527
|
|
20210901,1014,26635,26640,26605,26625,32753
|
|
20210901,1015,26625,26640,26610,26615,21451
|
|
20210901,1016,26610,26615,26590,26590,36849
|
|
20210901,1017,26590,26600,26570,26585,44248
|
|
20210901,1018,26580,26645,26580,26645,39024
|
|
20210901,1019,26650,26690,26640,26660,108349
|
|
20210901,1020,26665,26685,26650,26680,55436
|
|
20210901,1021,26685,26685,26635,26650,37451
|
|
20210901,1022,26650,26675,26650,26670,21054
|
|
20210901,1023,26670,26680,26650,26670,24960
|
|
20210901,1024,26675,26680,26645,26650,36967
|
|
20210901,1025,26655,26660,26605,26625,36242
|
|
20210901,1026,26625,26625,26595,26615,42107
|
|
20210901,1027,26615,26620,26600,26610,15128
|
|
20210901,1028,26610,26630,26600,26620,39474
|
|
20210901,1029,26625,26630,26570,26585,32234
|
|
20210901,1030,26585,26605,26570,26570,42856
|
|
20210901,1031,26570,26605,26560,26600,28887
|
|
20210901,1032,26595,26600,26565,26580,12668
|
|
20210901,1033,26585,26595,26545,26555,50348
|
|
20210901,1034,26550,26550,26525,26535,23883
|
|
20210901,1035,26530,26540,26515,26535,34289
|
|
20210901,1036,26540,26590,26535,26585,44219
|
|
20210901,1037,26580,26580,26525,26540,18568
|
|
20210901,1038,26540,26545,26520,26535,15156
|
|
20210901,1039,26535,26575,26530,26560,19837
|
|
20210901,1040,26555,26560,26540,26560,35744
|
|
20210901,1041,26560,26615,26555,26590,53891
|
|
20210901,1042,26595,26630,26585,26620,78506
|
|
20210901,1043,26625,26625,26600,26605,19953
|
|
20210901,1044,26600,26605,26575,26575,25952
|
|
20210901,1045,26575,26595,26545,26555,40117
|
|
20210901,1046,26550,26560,26525,26555,18599
|
|
20210901,1047,26555,26590,26555,26575,33303
|
|
20210901,1048,26565,26590,26545,26580,17381
|
|
20210901,1049,26585,26595,26565,26590,29358
|
|
20210901,1050,26595,26610,26580,26590,12455
|
|
20210901,1051,26595,26595,26540,26555,27165
|
|
20210901,1052,26560,26595,26550,26595,44264
|
|
20210901,1053,26600,26600,26575,26595,5670
|
|
20210901,1054,26595,26635,26585,26630,40692
|
|
20210901,1055,26625,26625,26605,26620,12894
|
|
20210901,1056,26620,26640,26620,26625,19319
|
|
20210901,1057,26625,26635,26595,26605,48516
|
|
20210901,1058,26600,26625,26590,26625,28506
|
|
20210901,1059,26625,26630,26615,26620,9417
|
|
20210901,1100,26615,26655,26610,26650,54652
|
|
20210901,1101,26660,26690,26635,26635,86765
|
|
20210901,1102,26640,26670,26635,26650,16951
|
|
20210901,1103,26655,26675,26645,26670,23683
|
|
20210901,1104,26670,26735,26670,26730,98158
|
|
20210901,1105,26725,26750,26725,26745,77774
|
|
20210901,1106,26740,26770,26740,26760,96844
|
|
20210901,1107,26760,26770,26735,26755,91209
|
|
20210901,1108,26755,26775,26755,26765,43344
|
|
20210901,1109,26770,26785,26765,26765,83173
|
|
20210901,1110,26765,26780,26765,26770,44312
|
|
20210901,1111,26765,26775,26720,26740,87165
|
|
20210901,1112,26740,26760,26735,26745,27074
|
|
20210901,1113,26735,26740,26715,26735,35051
|
|
20210901,1114,26735,26745,26715,26715,25792
|
|
20210901,1115,26715,26735,26710,26710,19729
|
|
20210901,1116,26710,26730,26700,26715,20709
|
|
20210901,1117,26720,26730,26710,26725,18694
|
|
20210901,1118,26725,26740,26700,26700,46174
|
|
20210901,1119,26700,26700,26665,26680,50977
|
|
20210901,1120,26685,26690,26660,26670,23665
|
|
20210901,1121,26665,26680,26645,26655,58919
|
|
20210901,1122,26650,26655,26640,26650,30382
|
|
20210901,1123,26645,26655,26635,26650,98274
|
|
20210901,1124,26650,26675,26645,26675,30483
|
|
20210901,1125,26670,26690,26670,26690,29107
|
|
20210901,1126,26695,26720,26685,26710,21778
|
|
20210901,1127,26720,26730,26705,26710,22224
|
|
20210901,1128,26715,26730,26710,26725,11007
|
|
20210901,1129,26720,26720,26700,26705,28302
|
|
20210901,1130,26705,26750,26705,26740,28984
|
|
20210901,1131,26735,26755,26720,26725,49094
|
|
20210901,1132,26720,26755,26720,26740,12998
|
|
20210901,1133,26740,26745,26710,26715,39467
|
|
20210901,1134,26720,26730,26715,26725,24682
|
|
20210901,1135,26730,26730,26715,26715,26693
|
|
20210901,1136,26710,26730,26700,26700,67872
|
|
20210901,1137,26710,26715,26680,26690,47812
|
|
20210901,1138,26685,26700,26680,26695,6275
|
|
20210901,1139,26690,26700,26680,26690,10068
|
|
20210901,1140,26685,26705,26675,26675,40687
|
|
20210901,1141,26675,26690,26650,26680,41643
|
|
20210901,1142,26685,26710,26680,26700,10400
|
|
20210901,1143,26700,26725,26700,26720,29968
|
|
20210901,1144,26715,26720,26690,26705,11651
|
|
20210901,1145,26705,26710,26675,26685,20453
|
|
20210901,1146,26685,26710,26680,26695,20404
|
|
20210901,1147,26690,26705,26680,26705,20149
|
|
20210901,1148,26705,26715,26705,26710,27846
|
|
20210901,1149,26705,26715,26695,26705,10619
|
|
20210901,1150,26710,26715,26690,26695,18065
|
|
20210901,1151,26695,26730,26690,26725,16452
|
|
20210901,1152,26725,26725,26690,26690,14837
|
|
20210901,1153,26690,26700,26680,26695,7061
|
|
20210901,1154,26695,26695,26675,26680,41211
|
|
20210901,1155,26675,26700,26660,26695,25515
|
|
20210901,1156,26695,26710,26685,26685,10282
|
|
20210901,1157,26685,26715,26685,26710,15469
|
|
20210901,1158,26710,26720,26705,26715,50028
|
|
20210901,1159,26710,26730,26705,26730,25967
|
|
20210901,1200,26725,26760,26725,26755,42348
|
|
20210901,1201,26760,26780,26725,26735,92721
|
|
20210901,1202,26730,26735,26720,26720,31242
|
|
20210901,1203,26720,26760,26715,26755,19266
|
|
20210901,1204,26755,26770,26745,26745,38538
|
|
20210901,1205,26745,26755,26735,26735,7661
|
|
20210901,1206,26730,26750,26730,26750,7633
|
|
20210901,1207,26750,26750,26720,26720,11218
|
|
20210901,1208,26725,26745,26725,26740,2695
|
|
20210901,1209,26730,26740,26710,26715,20633
|
|
20210901,1210,26720,26745,26710,26745,24613
|
|
20210901,1211,26740,26755,26725,26735,13871
|
|
20210901,1212,26730,26775,26730,26770,42883
|
|
20210901,1213,26770,26770,26745,26750,14558
|
|
20210901,1214,26750,26785,26750,26780,31008
|
|
20210901,1215,26785,26800,26770,26800,79027
|
|
20210901,1216,26795,26865,26795,26850,122997
|
|
20210901,1217,26850,26870,26845,26855,48465
|
|
20210901,1218,26850,26875,26850,26875,74053
|
|
20210901,1219,26875,26895,26870,26885,72966
|
|
20210901,1220,26890,26900,26880,26900,52550
|
|
20210901,1221,26900,26935,26895,26935,175959
|
|
20210901,1222,26935,26955,26930,26950,113198
|
|
20210901,1223,26950,26960,26935,26960,84649
|
|
20210901,1224,26955,26960,26935,26940,137727
|
|
20210901,1225,26940,26945,26920,26925,87201
|
|
20210901,1226,26925,26960,26925,26950,73916
|
|
20210901,1227,26955,26975,26950,26970,80538
|
|
20210901,1228,26965,26985,26940,26940,91776
|
|
20210901,1229,26945,26955,26935,26945,56614
|
|
20210901,1230,26950,26950,26935,26940,26561
|
|
20210901,1231,26940,26960,26935,26950,79389
|
|
20210901,1232,26945,26960,26905,26915,96925
|
|
20210901,1233,26920,26940,26915,26920,60383
|
|
20210901,1234,26925,26935,26915,26920,25835
|
|
20210901,1235,26925,26935,26915,26925,20146
|
|
20210901,1236,26920,26930,26915,26920,10681
|
|
20210901,1237,26920,26925,26905,26905,16367
|
|
20210901,1238,26905,26915,26880,26900,64902
|
|
20210901,1239,26900,26900,26880,26895,20218
|
|
20210901,1240,26890,26895,26845,26850,75169
|
|
20210901,1241,26855,26880,26850,26860,30377
|
|
20210901,1242,26855,26860,26845,26855,37629
|
|
20210901,1243,26855,26880,26855,26880,23842
|
|
20210901,1244,26875,26895,26870,26885,40648
|
|
20210901,1245,26890,26895,26870,26885,16706
|
|
20210901,1246,26890,26915,26880,26905,80250
|
|
20210901,1247,26900,26915,26900,26910,32941
|
|
20210901,1248,26905,26945,26905,26940,70494
|
|
20210901,1249,26935,26960,26935,26950,61256
|
|
20210901,1250,26950,26955,26925,26930,34621
|
|
20210901,1251,26935,26965,26935,26955,75497
|
|
20210901,1252,26960,26965,26935,26965,28570
|
|
20210901,1253,26965,26975,26960,26970,44380
|
|
20210901,1254,26970,26970,26945,26955,35922
|
|
20210901,1255,26955,26960,26910,26930,45596
|
|
20210901,1256,26925,26925,26905,26920,48504
|
|
20210901,1257,26915,26920,26900,26915,92341
|
|
20210901,1258,26910,26925,26910,26920,88751
|
|
20210901,1259,26920,26925,26905,26915,41153
|
|
20210901,1300,26915,26915,26900,26905,31058
|
|
20210901,1301,26900,26905,26880,26890,63304
|
|
20210901,1302,26890,26890,26845,26850,128426
|
|
20210901,1303,26850,26885,26845,26870,47785
|
|
20210901,1304,26870,26885,26865,26865,31772
|
|
20210901,1305,26870,26875,26850,26865,27135
|
|
20210901,1306,26865,26880,26855,26855,34259
|
|
20210901,1307,26860,26890,26860,26875,26249
|
|
20210901,1308,26880,26880,26855,26855,15602
|
|
20210901,1309,26860,26860,26830,26835,37857
|
|
20210901,1310,26835,26860,26830,26855,41165
|
|
20210901,1311,26855,26855,26830,26845,11253
|
|
20210901,1312,26845,26855,26815,26815,44898
|
|
20210901,1313,26810,26825,26750,26750,83759
|
|
20210901,1314,26755,26770,26735,26755,45935
|
|
20210901,1315,26750,26760,26720,26725,57374
|
|
20210901,1316,26725,26760,26720,26755,27695
|
|
20210901,1317,26755,26785,26750,26780,34053
|
|
20210901,1318,26785,26785,26765,26775,32565
|
|
20210901,1319,26765,26770,26755,26770,18586
|
|
20210901,1320,26770,26770,26745,26765,27897
|
|
20210901,1321,26770,26790,26760,26790,16955
|
|
20210901,1322,26790,26830,26775,26820,60433
|
|
20210901,1323,26820,26845,26815,26840,66209
|
|
20210901,1324,26845,26845,26815,26815,42971
|
|
20210901,1325,26825,26855,26825,26845,28635
|
|
20210901,1326,26845,26850,26825,26840,31132
|
|
20210901,1327,26845,26860,26840,26840,31380
|
|
20210901,1328,26850,26860,26845,26850,24062
|
|
20210901,1329,26850,26855,26830,26840,28532
|
|
20210901,1330,26845,26845,26820,26825,15619
|
|
20210901,1331,26820,26850,26820,26835,24785
|
|
20210901,1332,26835,26835,26780,26790,34858
|
|
20210901,1333,26790,26830,26785,26830,18479
|
|
20210901,1334,26830,26835,26820,26835,11597
|
|
20210901,1335,26830,26830,26805,26810,13421
|
|
20210901,1336,26815,26835,26805,26805,16876
|
|
20210901,1337,26810,26825,26805,26820,10086
|
|
20210901,1338,26820,26820,26805,26810,6253
|
|
20210901,1339,26805,26810,26785,26795,33992
|
|
20210901,1340,26795,26795,26775,26790,25237
|
|
20210901,1341,26790,26810,26780,26785,13991
|
|
20210901,1342,26780,26790,26750,26755,67890
|
|
20210901,1343,26755,26765,26735,26740,85639
|
|
20210901,1344,26745,26770,26745,26760,41059
|
|
20210901,1345,26760,26765,26745,26760,26288
|
|
20210901,1346,26755,26765,26750,26760,10580
|
|
20210901,1347,26750,26770,26745,26745,37266
|
|
20210901,1348,26750,26750,26720,26735,40959
|
|
20210901,1349,26730,26745,26715,26740,27664
|
|
20210901,1350,26735,26745,26715,26725,13088
|
|
20210901,1351,26725,26740,26705,26710,24383
|
|
20210901,1352,26710,26745,26710,26745,20757
|
|
20210901,1353,26740,26765,26740,26755,49863
|
|
20210901,1354,26755,26765,26740,26740,9414
|
|
20210901,1355,26745,26745,26720,26730,24122
|
|
20210901,1356,26730,26760,26725,26750,25579
|
|
20210901,1357,26755,26755,26720,26720,16920
|
|
20210901,1358,26725,26730,26710,26710,23339
|
|
20210901,1359,26710,26715,26690,26705,52196
|
|
20210901,1400,26710,26730,26705,26720,19531
|
|
20210901,1401,26725,26755,26725,26745,25668
|
|
20210901,1402,26750,26765,26745,26760,35822
|
|
20210901,1403,26755,26760,26750,26755,23145
|
|
20210901,1404,26755,26755,26735,26740,28847
|
|
20210901,1405,26740,26780,26740,26770,29699
|
|
20210901,1406,26775,26775,26730,26740,26550
|
|
20210901,1407,26740,26760,26735,26755,8744
|
|
20210901,1408,26760,26760,26735,26755,8220
|
|
20210901,1409,26755,26765,26745,26750,10833
|
|
20210901,1410,26750,26755,26740,26740,3092
|
|
20210901,1411,26745,26770,26745,26760,10253
|
|
20210901,1412,26755,26800,26755,26800,56152
|
|
20210901,1413,26800,26800,26750,26755,36811
|
|
20210901,1414,26755,26770,26755,26765,23514
|
|
20210901,1415,26765,26765,26740,26760,25421
|
|
20210901,1416,26760,26765,26735,26750,49452
|
|
20210901,1417,26745,26760,26745,26755,45230
|
|
20210901,1418,26760,26765,26750,26765,9344
|
|
20210901,1419,26765,26780,26760,26780,22713
|
|
20210901,1420,26780,26780,26750,26755,5786
|
|
20210901,1421,26755,26760,26745,26755,43062
|
|
20210901,1422,26750,26770,26745,26745,33552
|
|
20210901,1423,26750,26765,26745,26760,23412
|
|
20210901,1424,26755,26765,26745,26760,6879
|
|
20210901,1425,26755,26755,26740,26740,39396
|
|
20210901,1426,26740,26745,26730,26735,170481
|
|
20210901,1427,26730,26745,26730,26740,16223
|
|
20210901,1428,26740,26745,26735,26745,19877
|
|
20210901,1429,26750,26755,26750,26755,5449
|
|
20210901,1430,26750,26765,26750,26765,17109
|
|
20210901,1431,26765,26800,26755,26780,72213
|
|
20210901,1432,26775,26800,26775,26790,16796
|
|
20210901,1433,26795,26815,26790,26800,36730
|
|
20210901,1434,26795,26800,26770,26775,17715
|
|
20210901,1435,26770,26780,26765,26780,14888
|
|
20210901,1436,26775,26775,26740,26745,76437
|
|
20210901,1437,26750,26765,26745,26750,26845
|
|
20210901,1438,26755,26755,26740,26750,76004
|
|
20210901,1439,26750,26755,26745,26755,4689
|
|
20210901,1440,26755,26790,26755,26775,32523
|
|
20210901,1441,26775,26795,26770,26790,26459
|
|
20210901,1442,26790,26820,26790,26815,49813
|
|
20210901,1443,26810,26840,26805,26835,58232
|
|
20210901,1444,26835,26840,26805,26805,55143
|
|
20210901,1445,26810,26820,26805,26805,10117
|
|
20210901,1446,26805,26825,26805,26815,12936
|
|
20210901,1447,26810,26825,26810,26810,13296
|
|
20210901,1448,26810,26810,26795,26805,22144
|
|
20210901,1449,26810,26830,26810,26815,19990
|
|
20210901,1450,26820,26820,26795,26795,18564
|
|
20210901,1451,26800,26805,26795,26800,3732
|
|
20210901,1452,26810,26830,26810,26825,37739
|
|
20210901,1453,26825,26850,26825,26845,86705
|
|
20210901,1454,26845,26845,26830,26830,18135
|
|
20210901,1455,26830,26835,26820,26830,7431
|
|
20210901,1456,26830,26835,26810,26825,23584
|
|
20210901,1457,26825,26825,26790,26790,25718
|
|
20210901,1458,26790,26810,26785,26810,51202
|
|
20210901,1459,26810,26815,26775,26775,52594
|
|
20210901,1500,26775,26795,26775,26780,18647
|
|
20210901,1501,26785,26800,26780,26800,8218
|
|
20210901,1502,26800,26815,26800,26810,14599
|
|
20210901,1503,26810,26825,26805,26820,45676
|
|
20210901,1504,26820,26830,26805,26815,34281
|
|
20210901,1505,26815,26815,26795,26805,12656
|
|
20210901,1506,26815,26815,26790,26795,15056
|
|
20210901,1507,26795,26815,26790,26810,10872
|
|
20210901,1508,26810,26815,26800,26805,12887
|
|
20210901,1509,26810,26825,26810,26820,18324
|
|
20210901,1510,26825,26835,26820,26830,32196
|
|
20210901,1511,26830,26840,26825,26840,21815
|
|
20210901,1512,26840,26840,26825,26825,52124
|
|
20210901,1513,26825,26835,26820,26830,20250
|
|
20210901,1514,26825,26840,26825,26825,41594
|
|
20210901,1515,26825,26840,26825,26840,21679
|
|
20210901,1516,26835,26855,26830,26855,78508
|
|
20210901,1517,26855,26860,26845,26860,25168
|
|
20210901,1518,26860,26865,26850,26860,39040
|
|
20210901,1519,26865,26865,26850,26855,35207
|
|
20210901,1520,26860,26860,26845,26850,72479
|
|
20210901,1530,26850,26850,26850,26850,236242
|