383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210820,0901,25160,25225,25120,25215,451785
|
|
20210820,0902,25215,25295,25215,25295,447905
|
|
20210820,0903,25290,25320,25270,25305,320785
|
|
20210820,0904,25305,25315,25215,25280,192304
|
|
20210820,0905,25285,25290,25210,25215,153604
|
|
20210820,0906,25225,25255,25190,25215,173072
|
|
20210820,0907,25215,25250,25150,25180,137192
|
|
20210820,0908,25175,25230,25155,25200,108829
|
|
20210820,0909,25200,25220,25165,25200,86852
|
|
20210820,0910,25195,25200,25130,25140,110989
|
|
20210820,0911,25135,25190,25120,25175,95831
|
|
20210820,0912,25175,25175,25120,25120,87008
|
|
20210820,0913,25125,25200,25120,25170,71052
|
|
20210820,0914,25175,25195,25125,25140,63199
|
|
20210820,0915,25145,25160,25130,25145,80564
|
|
20210820,0916,25145,25150,25050,25065,155839
|
|
20210820,0917,25065,25100,25040,25055,132709
|
|
20210820,0918,25060,25075,25025,25035,110867
|
|
20210820,0919,25035,25045,25005,25015,103984
|
|
20210820,0920,25010,25045,24965,24970,164968
|
|
20210820,0921,24975,24975,24875,24915,254150
|
|
20210820,0922,24915,25015,24905,25015,197976
|
|
20210820,0923,25020,25105,25015,25100,122740
|
|
20210820,0924,25095,25110,25040,25070,183281
|
|
20210820,0925,25065,25130,25055,25120,133552
|
|
20210820,0926,25115,25140,25100,25135,193934
|
|
20210820,0927,25135,25145,25100,25115,80923
|
|
20210820,0928,25120,25150,25085,25110,101323
|
|
20210820,0929,25105,25160,25105,25135,105733
|
|
20210820,0930,25140,25150,25110,25145,97483
|
|
20210820,0931,25150,25230,25150,25220,206301
|
|
20210820,0932,25220,25265,25220,25250,253438
|
|
20210820,0933,25250,25265,25215,25240,122341
|
|
20210820,0934,25240,25250,25200,25225,64613
|
|
20210820,0935,25235,25235,25205,25230,92178
|
|
20210820,0936,25235,25240,25195,25240,64923
|
|
20210820,0937,25235,25290,25235,25290,126274
|
|
20210820,0938,25290,25305,25270,25290,161858
|
|
20210820,0939,25280,25290,25260,25280,55823
|
|
20210820,0940,25275,25290,25240,25245,88273
|
|
20210820,0941,25250,25275,25225,25230,57142
|
|
20210820,0942,25235,25240,25195,25210,64027
|
|
20210820,0943,25215,25270,25210,25270,53369
|
|
20210820,0944,25270,25270,25230,25260,25375
|
|
20210820,0945,25265,25285,25255,25275,84629
|
|
20210820,0946,25280,25325,25255,25325,128521
|
|
20210820,0947,25320,25325,25295,25310,86259
|
|
20210820,0948,25305,25325,25295,25315,92312
|
|
20210820,0949,25315,25370,25310,25370,172173
|
|
20210820,0950,25365,25365,25340,25360,99076
|
|
20210820,0951,25360,25365,25320,25320,58420
|
|
20210820,0952,25320,25355,25320,25345,63326
|
|
20210820,0953,25350,25370,25345,25365,94473
|
|
20210820,0954,25370,25370,25315,25325,102259
|
|
20210820,0955,25325,25340,25250,25260,103563
|
|
20210820,0956,25265,25295,25265,25285,17499
|
|
20210820,0957,25290,25295,25255,25270,32577
|
|
20210820,0958,25265,25270,25215,25255,56385
|
|
20210820,0959,25255,25290,25250,25270,32766
|
|
20210820,1000,25275,25285,25255,25275,40980
|
|
20210820,1001,25265,25290,25255,25265,17460
|
|
20210820,1002,25255,25265,25215,25215,52106
|
|
20210820,1003,25215,25225,25190,25215,68587
|
|
20210820,1004,25205,25215,25175,25205,85055
|
|
20210820,1005,25205,25220,25190,25205,54671
|
|
20210820,1006,25200,25260,25200,25250,46944
|
|
20210820,1007,25250,25260,25215,25225,16768
|
|
20210820,1008,25225,25225,25200,25200,19731
|
|
20210820,1009,25195,25200,25155,25155,59830
|
|
20210820,1010,25165,25165,25110,25120,73726
|
|
20210820,1011,25110,25145,25100,25105,134189
|
|
20210820,1012,25100,25125,25100,25105,42439
|
|
20210820,1013,25095,25105,25060,25065,95990
|
|
20210820,1014,25060,25085,25055,25055,40800
|
|
20210820,1015,25060,25065,25025,25035,71938
|
|
20210820,1016,25035,25060,25025,25050,50882
|
|
20210820,1017,25055,25055,24990,24995,132869
|
|
20210820,1018,24995,24995,24950,24955,132996
|
|
20210820,1019,24950,24965,24935,24965,109794
|
|
20210820,1020,24965,25050,24965,25020,110266
|
|
20210820,1021,25020,25030,24995,25010,47343
|
|
20210820,1022,25010,25010,24985,25000,70078
|
|
20210820,1023,24995,25005,24920,24945,129650
|
|
20210820,1024,24950,24955,24930,24945,47284
|
|
20210820,1025,24945,24945,24900,24910,118327
|
|
20210820,1026,24910,24965,24900,24940,90237
|
|
20210820,1027,24940,24960,24915,24945,73105
|
|
20210820,1028,24940,25010,24930,25005,81484
|
|
20210820,1029,25010,25040,25005,25035,62131
|
|
20210820,1030,25030,25030,24985,25005,84444
|
|
20210820,1031,25000,25010,24915,24930,77770
|
|
20210820,1032,24920,24955,24915,24940,59252
|
|
20210820,1033,24945,24960,24840,24845,275795
|
|
20210820,1034,24840,24840,24800,24800,126619
|
|
20210820,1035,24800,24850,24795,24850,95215
|
|
20210820,1036,24840,24885,24795,24805,138870
|
|
20210820,1037,24800,24815,24750,24750,133088
|
|
20210820,1038,24755,24765,24730,24740,98630
|
|
20210820,1039,24740,24750,24700,24705,148157
|
|
20210820,1040,24700,24710,24660,24680,178304
|
|
20210820,1041,24685,24755,24675,24735,183523
|
|
20210820,1042,24730,24730,24640,24655,155157
|
|
20210820,1043,24650,24670,24630,24630,169442
|
|
20210820,1044,24635,24645,24585,24595,171762
|
|
20210820,1045,24595,24605,24570,24580,131562
|
|
20210820,1046,24575,24605,24535,24540,159595
|
|
20210820,1047,24540,24665,24530,24645,158789
|
|
20210820,1048,24645,24665,24615,24660,173423
|
|
20210820,1049,24665,24685,24635,24635,147646
|
|
20210820,1050,24640,24655,24600,24625,147087
|
|
20210820,1051,24625,24710,24610,24690,173342
|
|
20210820,1052,24690,24700,24630,24695,81068
|
|
20210820,1053,24695,24695,24645,24660,40837
|
|
20210820,1054,24660,24680,24650,24670,62501
|
|
20210820,1055,24670,24725,24665,24700,146787
|
|
20210820,1056,24700,24705,24650,24660,69595
|
|
20210820,1057,24660,24670,24625,24635,86139
|
|
20210820,1058,24640,24640,24590,24610,146036
|
|
20210820,1059,24615,24615,24590,24615,140333
|
|
20210820,1100,24615,24670,24585,24650,74430
|
|
20210820,1101,24650,24720,24650,24715,131320
|
|
20210820,1102,24720,24800,24715,24795,130707
|
|
20210820,1103,24800,24810,24765,24785,173997
|
|
20210820,1104,24775,24800,24755,24795,56422
|
|
20210820,1105,24795,24865,24785,24865,132325
|
|
20210820,1106,24860,24865,24825,24830,122516
|
|
20210820,1107,24830,24860,24825,24845,63544
|
|
20210820,1108,24845,24845,24785,24785,122217
|
|
20210820,1109,24790,24795,24750,24765,54338
|
|
20210820,1110,24765,24775,24650,24670,83843
|
|
20210820,1111,24685,24720,24670,24705,82538
|
|
20210820,1112,24705,24730,24680,24710,39893
|
|
20210820,1113,24715,24735,24690,24700,102206
|
|
20210820,1114,24695,24715,24675,24675,51062
|
|
20210820,1115,24680,24740,24665,24735,81201
|
|
20210820,1116,24735,24845,24735,24835,108695
|
|
20210820,1117,24835,24845,24785,24785,78520
|
|
20210820,1118,24790,24820,24790,24795,20784
|
|
20210820,1119,24795,24795,24750,24765,73285
|
|
20210820,1120,24765,24805,24760,24780,38919
|
|
20210820,1121,24770,24780,24695,24710,139366
|
|
20210820,1122,24705,24795,24705,24795,80611
|
|
20210820,1123,24800,24810,24720,24745,38115
|
|
20210820,1124,24745,24765,24720,24730,14996
|
|
20210820,1125,24720,24750,24695,24730,80188
|
|
20210820,1126,24730,24745,24720,24730,35551
|
|
20210820,1127,24730,24805,24720,24795,92912
|
|
20210820,1128,24795,24820,24775,24790,39125
|
|
20210820,1129,24785,24830,24775,24805,69508
|
|
20210820,1130,24815,24825,24780,24780,13864
|
|
20210820,1131,24785,24825,24775,24790,51200
|
|
20210820,1132,24785,24790,24750,24780,50005
|
|
20210820,1133,24785,24800,24765,24765,19667
|
|
20210820,1134,24770,24795,24760,24780,7328
|
|
20210820,1135,24775,24780,24740,24745,55437
|
|
20210820,1136,24745,24755,24685,24720,122785
|
|
20210820,1137,24715,24725,24670,24675,46886
|
|
20210820,1138,24685,24725,24680,24710,59954
|
|
20210820,1139,24710,24730,24690,24710,30112
|
|
20210820,1140,24710,24720,24665,24665,52886
|
|
20210820,1141,24675,24705,24660,24675,59886
|
|
20210820,1142,24675,24675,24650,24660,31621
|
|
20210820,1143,24665,24665,24630,24630,36698
|
|
20210820,1144,24630,24630,24605,24620,54047
|
|
20210820,1145,24615,24625,24570,24570,170888
|
|
20210820,1146,24575,24600,24570,24580,36471
|
|
20210820,1147,24585,24600,24540,24565,245411
|
|
20210820,1148,24565,24595,24560,24580,54395
|
|
20210820,1149,24580,24595,24560,24580,30407
|
|
20210820,1150,24575,24610,24575,24600,62623
|
|
20210820,1151,24600,24605,24575,24580,44844
|
|
20210820,1152,24585,24595,24575,24585,21965
|
|
20210820,1153,24585,24665,24580,24665,76985
|
|
20210820,1154,24655,24670,24640,24670,30419
|
|
20210820,1155,24670,24710,24670,24695,73517
|
|
20210820,1156,24695,24735,24680,24730,74875
|
|
20210820,1157,24730,24735,24685,24685,26964
|
|
20210820,1158,24680,24685,24620,24625,78286
|
|
20210820,1159,24625,24625,24605,24615,33234
|
|
20210820,1200,24615,24620,24600,24620,50286
|
|
20210820,1201,24615,24635,24600,24610,51059
|
|
20210820,1202,24605,24610,24555,24570,102813
|
|
20210820,1203,24580,24595,24570,24580,51872
|
|
20210820,1204,24590,24600,24575,24595,13978
|
|
20210820,1205,24590,24610,24575,24590,15251
|
|
20210820,1206,24590,24590,24550,24575,53707
|
|
20210820,1207,24585,24620,24580,24620,41926
|
|
20210820,1208,24625,24625,24600,24605,8451
|
|
20210820,1209,24600,24640,24595,24640,46062
|
|
20210820,1210,24635,24680,24635,24655,76028
|
|
20210820,1211,24655,24680,24625,24675,46764
|
|
20210820,1212,24680,24725,24665,24715,63767
|
|
20210820,1213,24720,24740,24710,24740,63795
|
|
20210820,1214,24735,24735,24710,24735,27388
|
|
20210820,1215,24730,24785,24730,24775,71142
|
|
20210820,1216,24770,24805,24770,24800,151630
|
|
20210820,1217,24795,24800,24780,24785,11857
|
|
20210820,1218,24790,24800,24735,24745,69397
|
|
20210820,1219,24740,24755,24725,24745,18741
|
|
20210820,1220,24745,24780,24740,24775,10154
|
|
20210820,1221,24780,24835,24775,24810,85131
|
|
20210820,1222,24810,24820,24780,24795,37771
|
|
20210820,1223,24790,24820,24790,24790,21320
|
|
20210820,1224,24790,24795,24710,24720,76293
|
|
20210820,1225,24720,24755,24710,24740,18571
|
|
20210820,1226,24735,24745,24675,24675,84129
|
|
20210820,1227,24675,24680,24650,24675,36493
|
|
20210820,1228,24685,24715,24680,24710,26627
|
|
20210820,1229,24720,24740,24700,24735,71692
|
|
20210820,1230,24730,24730,24690,24690,76347
|
|
20210820,1231,24690,24720,24675,24675,18998
|
|
20210820,1232,24675,24700,24630,24645,68858
|
|
20210820,1233,24645,24660,24630,24630,41269
|
|
20210820,1234,24635,24645,24625,24640,14062
|
|
20210820,1235,24640,24645,24610,24625,51750
|
|
20210820,1236,24620,24660,24620,24640,72675
|
|
20210820,1237,24640,24660,24610,24655,56552
|
|
20210820,1238,24650,24685,24645,24660,29904
|
|
20210820,1239,24660,24675,24620,24640,34696
|
|
20210820,1240,24635,24635,24600,24610,100173
|
|
20210820,1241,24615,24635,24610,24615,22054
|
|
20210820,1242,24620,24630,24610,24630,55485
|
|
20210820,1243,24625,24650,24615,24645,11920
|
|
20210820,1244,24645,24665,24640,24650,18193
|
|
20210820,1245,24650,24685,24645,24665,26128
|
|
20210820,1246,24665,24665,24605,24615,64682
|
|
20210820,1247,24610,24625,24590,24605,63947
|
|
20210820,1248,24600,24635,24600,24625,33361
|
|
20210820,1249,24620,24625,24600,24615,14622
|
|
20210820,1250,24620,24650,24615,24640,49811
|
|
20210820,1251,24640,24650,24630,24630,15659
|
|
20210820,1252,24625,24630,24615,24625,9394
|
|
20210820,1253,24630,24635,24610,24615,15698
|
|
20210820,1254,24620,24635,24620,24630,10970
|
|
20210820,1255,24630,24635,24605,24610,29187
|
|
20210820,1256,24610,24640,24610,24640,49794
|
|
20210820,1257,24640,24660,24630,24635,92024
|
|
20210820,1258,24640,24685,24640,24680,41947
|
|
20210820,1259,24680,24685,24660,24675,17660
|
|
20210820,1300,24680,24715,24675,24705,43320
|
|
20210820,1301,24705,24720,24680,24685,36214
|
|
20210820,1302,24685,24690,24660,24665,25212
|
|
20210820,1303,24660,24685,24660,24680,15048
|
|
20210820,1304,24685,24690,24675,24690,13352
|
|
20210820,1305,24690,24710,24680,24700,62664
|
|
20210820,1306,24700,24715,24680,24700,39915
|
|
20210820,1307,24695,24695,24635,24640,26959
|
|
20210820,1308,24645,24650,24620,24640,24794
|
|
20210820,1309,24635,24645,24630,24640,7203
|
|
20210820,1310,24640,24655,24635,24650,20158
|
|
20210820,1311,24650,24665,24630,24640,20721
|
|
20210820,1312,24640,24670,24635,24660,12726
|
|
20210820,1313,24660,24660,24615,24635,17094
|
|
20210820,1314,24635,24645,24610,24635,29868
|
|
20210820,1315,24630,24650,24630,24650,21141
|
|
20210820,1316,24650,24695,24645,24685,31053
|
|
20210820,1317,24685,24710,24675,24695,31632
|
|
20210820,1318,24700,24700,24675,24675,21380
|
|
20210820,1319,24675,24720,24675,24705,27964
|
|
20210820,1320,24710,24735,24710,24720,81440
|
|
20210820,1321,24720,24730,24690,24690,28148
|
|
20210820,1322,24685,24705,24685,24705,14167
|
|
20210820,1323,24705,24730,24695,24725,35469
|
|
20210820,1324,24725,24745,24715,24730,28065
|
|
20210820,1325,24730,24730,24695,24705,33246
|
|
20210820,1326,24710,24710,24625,24625,94773
|
|
20210820,1327,24630,24635,24615,24620,40841
|
|
20210820,1328,24620,24620,24585,24595,168798
|
|
20210820,1329,24600,24625,24600,24625,33418
|
|
20210820,1330,24620,24620,24595,24600,31837
|
|
20210820,1331,24600,24615,24595,24610,14119
|
|
20210820,1332,24610,24615,24560,24565,115497
|
|
20210820,1333,24565,24580,24560,24575,45878
|
|
20210820,1334,24570,24585,24565,24575,24194
|
|
20210820,1335,24570,24580,24540,24560,122959
|
|
20210820,1336,24565,24595,24560,24585,16482
|
|
20210820,1337,24580,24595,24575,24585,24545
|
|
20210820,1338,24585,24600,24585,24585,45165
|
|
20210820,1339,24585,24585,24550,24560,56313
|
|
20210820,1340,24560,24575,24560,24560,24295
|
|
20210820,1341,24565,24580,24555,24555,44829
|
|
20210820,1342,24565,24605,24565,24575,31389
|
|
20210820,1343,24585,24605,24575,24580,22230
|
|
20210820,1344,24580,24610,24580,24585,15596
|
|
20210820,1345,24585,24600,24580,24580,11090
|
|
20210820,1346,24580,24590,24560,24570,18764
|
|
20210820,1347,24575,24610,24575,24610,51082
|
|
20210820,1348,24615,24625,24605,24625,40246
|
|
20210820,1349,24620,24655,24610,24650,136988
|
|
20210820,1350,24655,24660,24635,24650,74836
|
|
20210820,1351,24650,24690,24645,24670,64928
|
|
20210820,1352,24675,24680,24660,24670,21986
|
|
20210820,1353,24660,24670,24650,24665,30478
|
|
20210820,1354,24670,24685,24655,24680,23780
|
|
20210820,1355,24685,24690,24670,24675,24027
|
|
20210820,1356,24680,24685,24670,24680,36332
|
|
20210820,1357,24675,24695,24670,24690,25933
|
|
20210820,1358,24690,24710,24685,24685,119097
|
|
20210820,1359,24690,24690,24650,24650,89268
|
|
20210820,1400,24650,24675,24650,24660,58824
|
|
20210820,1401,24665,24665,24640,24655,18887
|
|
20210820,1402,24650,24655,24605,24620,92610
|
|
20210820,1403,24615,24625,24590,24590,43971
|
|
20210820,1404,24595,24615,24585,24595,70265
|
|
20210820,1405,24590,24605,24565,24570,73411
|
|
20210820,1406,24570,24575,24500,24500,195232
|
|
20210820,1407,24505,24525,24480,24515,218249
|
|
20210820,1408,24515,24560,24515,24535,113838
|
|
20210820,1409,24540,24560,24525,24555,68733
|
|
20210820,1410,24560,24635,24560,24630,150381
|
|
20210820,1411,24630,24650,24590,24645,95435
|
|
20210820,1412,24635,24645,24615,24620,25355
|
|
20210820,1413,24620,24635,24600,24610,31662
|
|
20210820,1414,24615,24615,24585,24600,23429
|
|
20210820,1415,24600,24600,24580,24590,30546
|
|
20210820,1416,24590,24600,24560,24560,52278
|
|
20210820,1417,24555,24565,24530,24545,43580
|
|
20210820,1418,24545,24575,24540,24540,48735
|
|
20210820,1419,24550,24570,24540,24550,25110
|
|
20210820,1420,24555,24555,24520,24535,73144
|
|
20210820,1421,24535,24565,24525,24540,52093
|
|
20210820,1422,24535,24560,24535,24560,51489
|
|
20210820,1423,24560,24565,24520,24530,43773
|
|
20210820,1424,24530,24535,24490,24495,210327
|
|
20210820,1425,24495,24535,24495,24520,89321
|
|
20210820,1426,24520,24520,24480,24495,134082
|
|
20210820,1427,24500,24500,24435,24460,128851
|
|
20210820,1428,24460,24465,24420,24430,117835
|
|
20210820,1429,24430,24450,24425,24435,81869
|
|
20210820,1430,24430,24455,24415,24440,81702
|
|
20210820,1431,24435,24490,24430,24475,144033
|
|
20210820,1432,24475,24480,24445,24460,119929
|
|
20210820,1433,24455,24475,24450,24450,73638
|
|
20210820,1434,24450,24455,24400,24410,131931
|
|
20210820,1435,24410,24425,24410,24420,35561
|
|
20210820,1436,24410,24415,24380,24385,115856
|
|
20210820,1437,24380,24395,24370,24395,87519
|
|
20210820,1438,24390,24425,24390,24415,156006
|
|
20210820,1439,24425,24435,24380,24385,107121
|
|
20210820,1440,24390,24405,24380,24400,38164
|
|
20210820,1441,24405,24420,24370,24370,83192
|
|
20210820,1442,24365,24370,24320,24340,135732
|
|
20210820,1443,24340,24360,24335,24335,60626
|
|
20210820,1444,24335,24345,24285,24290,124323
|
|
20210820,1445,24290,24315,24285,24310,126819
|
|
20210820,1446,24310,24360,24310,24335,102422
|
|
20210820,1447,24340,24345,24320,24330,78924
|
|
20210820,1448,24330,24335,24295,24325,95484
|
|
20210820,1449,24325,24395,24320,24395,120043
|
|
20210820,1450,24395,24415,24385,24405,121990
|
|
20210820,1451,24400,24415,24390,24415,72214
|
|
20210820,1452,24415,24430,24395,24395,151280
|
|
20210820,1453,24395,24395,24370,24385,55772
|
|
20210820,1454,24385,24385,24355,24360,40433
|
|
20210820,1455,24370,24405,24355,24405,69592
|
|
20210820,1456,24405,24425,24380,24390,123595
|
|
20210820,1457,24395,24395,24360,24370,37275
|
|
20210820,1458,24370,24405,24370,24405,50464
|
|
20210820,1459,24400,24435,24395,24425,127118
|
|
20210820,1500,24425,24435,24380,24390,67225
|
|
20210820,1501,24400,24405,24350,24360,69159
|
|
20210820,1502,24365,24370,24325,24325,66305
|
|
20210820,1503,24330,24355,24310,24350,79074
|
|
20210820,1504,24345,24360,24335,24345,77251
|
|
20210820,1505,24340,24355,24320,24345,34660
|
|
20210820,1506,24345,24375,24335,24345,87804
|
|
20210820,1507,24350,24365,24335,24340,76986
|
|
20210820,1508,24340,24345,24305,24325,79203
|
|
20210820,1509,24325,24355,24325,24350,54421
|
|
20210820,1510,24350,24375,24345,24355,61069
|
|
20210820,1511,24360,24370,24335,24340,45436
|
|
20210820,1512,24345,24350,24330,24345,49179
|
|
20210820,1513,24350,24355,24340,24350,28638
|
|
20210820,1514,24350,24365,24340,24355,76851
|
|
20210820,1515,24360,24405,24355,24400,144868
|
|
20210820,1516,24395,24440,24385,24435,119738
|
|
20210820,1517,24430,24440,24415,24430,58189
|
|
20210820,1518,24435,24490,24430,24470,100543
|
|
20210820,1519,24470,24495,24470,24475,65915
|
|
20210820,1520,24475,24500,24470,24480,132314
|
|
20210820,1530,24485,24485,24485,24485,270893
|