383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210329,0901,26180,26185,26100,26100,674172
|
|
20210329,0902,26110,26110,26040,26050,391203
|
|
20210329,0903,26050,26060,25985,26015,282185
|
|
20210329,0904,26010,26015,25930,25940,214618
|
|
20210329,0905,25935,25975,25890,25900,367073
|
|
20210329,0906,25905,25920,25870,25870,210292
|
|
20210329,0907,25870,25905,25850,25880,190511
|
|
20210329,0908,25880,25940,25865,25935,96998
|
|
20210329,0909,25935,25945,25900,25935,136082
|
|
20210329,0910,25930,25935,25885,25930,139119
|
|
20210329,0911,25930,25930,25850,25855,140931
|
|
20210329,0912,25855,25905,25855,25900,63178
|
|
20210329,0913,25890,25895,25870,25890,42475
|
|
20210329,0914,25885,25895,25870,25895,53933
|
|
20210329,0915,25895,25960,25890,25940,132669
|
|
20210329,0916,25935,25975,25930,25935,123344
|
|
20210329,0917,25940,25940,25880,25900,102787
|
|
20210329,0918,25900,25920,25870,25890,69741
|
|
20210329,0919,25880,25910,25870,25875,73779
|
|
20210329,0920,25870,25920,25855,25915,103414
|
|
20210329,0921,25910,25915,25865,25870,47570
|
|
20210329,0922,25870,25910,25845,25900,184261
|
|
20210329,0923,25895,25905,25880,25880,41694
|
|
20210329,0924,25885,25905,25880,25900,32479
|
|
20210329,0925,25895,25910,25880,25890,53673
|
|
20210329,0926,25890,25905,25880,25895,42062
|
|
20210329,0927,25895,25895,25850,25865,83659
|
|
20210329,0928,25870,25875,25850,25860,168783
|
|
20210329,0929,25865,25880,25850,25875,101296
|
|
20210329,0930,25875,25900,25865,25880,57790
|
|
20210329,0931,25870,25910,25860,25890,64717
|
|
20210329,0932,25880,25885,25855,25860,63858
|
|
20210329,0933,25860,25890,25860,25885,47700
|
|
20210329,0934,25885,25895,25830,25840,215862
|
|
20210329,0935,25840,25860,25835,25840,76477
|
|
20210329,0936,25840,25865,25835,25860,62837
|
|
20210329,0937,25865,25875,25820,25825,127270
|
|
20210329,0938,25820,25850,25820,25845,34260
|
|
20210329,0939,25835,25855,25830,25845,41648
|
|
20210329,0940,25840,25845,25805,25810,155568
|
|
20210329,0941,25810,25820,25800,25815,115050
|
|
20210329,0942,25810,25825,25795,25810,337282
|
|
20210329,0943,25815,25830,25795,25795,87507
|
|
20210329,0944,25795,25825,25780,25815,72665
|
|
20210329,0945,25815,25815,25790,25805,129334
|
|
20210329,0946,25800,25805,25770,25780,213382
|
|
20210329,0947,25785,25785,25760,25765,117468
|
|
20210329,0948,25765,25780,25760,25780,113466
|
|
20210329,0949,25780,25805,25770,25805,46969
|
|
20210329,0950,25805,25820,25780,25805,75569
|
|
20210329,0951,25800,25800,25755,25755,162574
|
|
20210329,0952,25755,25760,25740,25750,107878
|
|
20210329,0953,25745,25780,25745,25780,62959
|
|
20210329,0954,25780,25785,25755,25785,21865
|
|
20210329,0955,25785,25810,25775,25810,38059
|
|
20210329,0956,25810,25845,25805,25840,94990
|
|
20210329,0957,25840,25850,25825,25830,78448
|
|
20210329,0958,25830,25870,25830,25850,131943
|
|
20210329,0959,25855,25860,25840,25855,87582
|
|
20210329,1000,25855,25890,25855,25885,141712
|
|
20210329,1001,25880,25895,25860,25875,71468
|
|
20210329,1002,25875,25880,25850,25855,29574
|
|
20210329,1003,25855,25885,25855,25880,58502
|
|
20210329,1004,25880,25920,25880,25900,166443
|
|
20210329,1005,25895,25895,25870,25875,35733
|
|
20210329,1006,25875,25890,25830,25850,53758
|
|
20210329,1007,25850,25855,25810,25840,66476
|
|
20210329,1008,25835,25855,25815,25835,36982
|
|
20210329,1009,25835,25845,25800,25800,43456
|
|
20210329,1010,25805,25845,25800,25835,36918
|
|
20210329,1011,25830,25840,25810,25810,19757
|
|
20210329,1012,25815,25850,25815,25850,38220
|
|
20210329,1013,25850,25860,25830,25840,27983
|
|
20210329,1014,25835,25835,25795,25810,67534
|
|
20210329,1015,25810,25820,25805,25815,30270
|
|
20210329,1016,25815,25845,25790,25795,67733
|
|
20210329,1017,25790,25790,25770,25790,96709
|
|
20210329,1018,25790,25815,25780,25795,28000
|
|
20210329,1019,25800,25835,25790,25830,38232
|
|
20210329,1020,25830,25835,25805,25810,36202
|
|
20210329,1021,25815,25830,25795,25800,65978
|
|
20210329,1022,25795,25825,25795,25825,14287
|
|
20210329,1023,25820,25820,25785,25810,37363
|
|
20210329,1024,25810,25820,25790,25800,39486
|
|
20210329,1025,25805,25835,25800,25825,40235
|
|
20210329,1026,25825,25850,25815,25845,50788
|
|
20210329,1027,25845,25870,25840,25860,65107
|
|
20210329,1028,25860,25870,25850,25865,37033
|
|
20210329,1029,25865,25875,25855,25865,38135
|
|
20210329,1030,25860,25865,25840,25855,26509
|
|
20210329,1031,25855,25875,25840,25850,91892
|
|
20210329,1032,25850,25850,25805,25820,62440
|
|
20210329,1033,25825,25850,25815,25835,26934
|
|
20210329,1034,25835,25835,25800,25820,63251
|
|
20210329,1035,25815,25855,25815,25840,46110
|
|
20210329,1036,25835,25835,25800,25800,80990
|
|
20210329,1037,25800,25805,25750,25770,268691
|
|
20210329,1038,25765,25785,25760,25770,29690
|
|
20210329,1039,25770,25770,25755,25755,50042
|
|
20210329,1040,25755,25755,25740,25750,178534
|
|
20210329,1041,25745,25795,25735,25780,75890
|
|
20210329,1042,25785,25805,25770,25805,101474
|
|
20210329,1043,25805,25805,25790,25805,48826
|
|
20210329,1044,25805,25840,25800,25835,120010
|
|
20210329,1045,25835,25855,25835,25840,112027
|
|
20210329,1046,25845,25845,25830,25835,42746
|
|
20210329,1047,25840,25845,25825,25845,33819
|
|
20210329,1048,25845,25870,25840,25870,136901
|
|
20210329,1049,25870,25880,25850,25875,90555
|
|
20210329,1050,25875,25880,25860,25870,30696
|
|
20210329,1051,25875,25900,25870,25890,98869
|
|
20210329,1052,25890,25895,25880,25880,40466
|
|
20210329,1053,25885,25900,25870,25875,65122
|
|
20210329,1054,25875,25885,25870,25885,36801
|
|
20210329,1055,25885,25890,25870,25875,15168
|
|
20210329,1056,25880,25910,25875,25910,55229
|
|
20210329,1057,25910,25925,25900,25905,64061
|
|
20210329,1058,25905,25915,25880,25885,38522
|
|
20210329,1059,25890,25895,25875,25885,21175
|
|
20210329,1100,25885,25920,25885,25915,38805
|
|
20210329,1101,25915,25920,25885,25890,25262
|
|
20210329,1102,25895,25910,25890,25900,32431
|
|
20210329,1103,25905,25955,25900,25950,108265
|
|
20210329,1104,25950,25960,25940,25950,104509
|
|
20210329,1105,25950,25975,25945,25965,100790
|
|
20210329,1106,25970,25970,25945,25960,123435
|
|
20210329,1107,25955,25985,25955,25980,180089
|
|
20210329,1108,25985,26010,25980,26000,252467
|
|
20210329,1109,26000,26005,25985,25995,77258
|
|
20210329,1110,26000,26040,25995,26030,171059
|
|
20210329,1111,26040,26055,26030,26045,246643
|
|
20210329,1112,26045,26050,26025,26040,223093
|
|
20210329,1113,26040,26055,26025,26040,80824
|
|
20210329,1114,26040,26040,26015,26020,65485
|
|
20210329,1115,26020,26030,26015,26030,64748
|
|
20210329,1116,26035,26040,26010,26030,43478
|
|
20210329,1117,26030,26040,26025,26030,54935
|
|
20210329,1118,26030,26040,26025,26040,53830
|
|
20210329,1119,26040,26045,26020,26040,55963
|
|
20210329,1120,26040,26045,26010,26010,114834
|
|
20210329,1121,26005,26045,26005,26035,55023
|
|
20210329,1122,26035,26075,26035,26060,163788
|
|
20210329,1123,26060,26075,26050,26070,78184
|
|
20210329,1124,26075,26085,26040,26055,150940
|
|
20210329,1125,26055,26060,26045,26050,44639
|
|
20210329,1126,26050,26075,26050,26075,133808
|
|
20210329,1127,26075,26100,26070,26090,167317
|
|
20210329,1128,26095,26115,26090,26110,169092
|
|
20210329,1129,26115,26135,26110,26130,155483
|
|
20210329,1130,26130,26145,26125,26130,107841
|
|
20210329,1131,26135,26145,26125,26125,61934
|
|
20210329,1132,26125,26130,26110,26115,85348
|
|
20210329,1133,26115,26160,26115,26155,148454
|
|
20210329,1134,26155,26160,26125,26130,121025
|
|
20210329,1135,26125,26135,26110,26130,50399
|
|
20210329,1136,26125,26135,26090,26105,91925
|
|
20210329,1137,26105,26115,26095,26095,39669
|
|
20210329,1138,26100,26110,26095,26105,29619
|
|
20210329,1139,26105,26120,26105,26110,18225
|
|
20210329,1140,26110,26120,26110,26120,49098
|
|
20210329,1141,26120,26125,26105,26125,48303
|
|
20210329,1142,26120,26175,26120,26170,238602
|
|
20210329,1143,26170,26195,26165,26195,98862
|
|
20210329,1144,26195,26220,26190,26210,186831
|
|
20210329,1145,26210,26215,26195,26200,57207
|
|
20210329,1146,26200,26205,26190,26200,32803
|
|
20210329,1147,26195,26205,26185,26185,85346
|
|
20210329,1148,26185,26190,26165,26170,75217
|
|
20210329,1149,26170,26170,26140,26145,55914
|
|
20210329,1150,26150,26150,26130,26150,78512
|
|
20210329,1151,26150,26155,26135,26145,58600
|
|
20210329,1152,26140,26140,26110,26110,70407
|
|
20210329,1153,26115,26120,26095,26110,46520
|
|
20210329,1154,26110,26125,26095,26100,40065
|
|
20210329,1155,26100,26115,26090,26090,48694
|
|
20210329,1156,26090,26100,26075,26095,43190
|
|
20210329,1157,26095,26100,26080,26095,18124
|
|
20210329,1158,26100,26110,26095,26100,68481
|
|
20210329,1159,26100,26110,26085,26110,22415
|
|
20210329,1200,26105,26125,26105,26120,34750
|
|
20210329,1201,26125,26155,26125,26125,43439
|
|
20210329,1202,26130,26130,26105,26125,16617
|
|
20210329,1203,26125,26125,26095,26120,42217
|
|
20210329,1204,26120,26150,26120,26145,45820
|
|
20210329,1205,26145,26150,26135,26145,12885
|
|
20210329,1206,26150,26150,26130,26145,38821
|
|
20210329,1207,26145,26145,26135,26145,16832
|
|
20210329,1208,26145,26155,26115,26115,40443
|
|
20210329,1209,26115,26125,26105,26105,46261
|
|
20210329,1210,26110,26130,26100,26115,36269
|
|
20210329,1211,26115,26120,26090,26120,46093
|
|
20210329,1212,26115,26120,26100,26100,14138
|
|
20210329,1213,26100,26100,26070,26085,71963
|
|
20210329,1214,26080,26080,26050,26055,73232
|
|
20210329,1215,26055,26055,26030,26035,43634
|
|
20210329,1216,26040,26075,26040,26070,30970
|
|
20210329,1217,26070,26080,26060,26080,18036
|
|
20210329,1218,26080,26090,26070,26085,38583
|
|
20210329,1219,26080,26085,26075,26075,5242
|
|
20210329,1220,26075,26085,26060,26075,22118
|
|
20210329,1221,26070,26080,26065,26075,10701
|
|
20210329,1222,26070,26085,26060,26075,16509
|
|
20210329,1223,26075,26095,26055,26095,28612
|
|
20210329,1224,26095,26120,26090,26100,61140
|
|
20210329,1225,26100,26105,26070,26070,17381
|
|
20210329,1226,26070,26090,26070,26085,18280
|
|
20210329,1227,26080,26095,26080,26080,8284
|
|
20210329,1228,26080,26090,26080,26085,7335
|
|
20210329,1229,26090,26090,26080,26080,27765
|
|
20210329,1230,26085,26100,26075,26075,20569
|
|
20210329,1231,26070,26080,26050,26075,38298
|
|
20210329,1232,26075,26085,26070,26080,31900
|
|
20210329,1233,26080,26080,26070,26075,4061
|
|
20210329,1234,26070,26075,26060,26075,64991
|
|
20210329,1235,26075,26080,26060,26065,18171
|
|
20210329,1236,26065,26070,26055,26055,21568
|
|
20210329,1237,26055,26060,26030,26030,82196
|
|
20210329,1238,26035,26055,26035,26050,30377
|
|
20210329,1239,26055,26065,26045,26060,18526
|
|
20210329,1240,26060,26095,26050,26080,71365
|
|
20210329,1241,26080,26100,26080,26100,23934
|
|
20210329,1242,26100,26105,26090,26100,33421
|
|
20210329,1243,26100,26115,26095,26100,38256
|
|
20210329,1244,26100,26105,26085,26095,18439
|
|
20210329,1245,26085,26110,26085,26110,38609
|
|
20210329,1246,26100,26120,26100,26115,37586
|
|
20210329,1247,26115,26125,26110,26125,31576
|
|
20210329,1248,26125,26125,26115,26115,19339
|
|
20210329,1249,26120,26130,26115,26125,27798
|
|
20210329,1250,26120,26140,26120,26135,23748
|
|
20210329,1251,26135,26145,26130,26140,75038
|
|
20210329,1252,26145,26170,26140,26160,102193
|
|
20210329,1253,26160,26170,26155,26165,20716
|
|
20210329,1254,26170,26185,26165,26180,110290
|
|
20210329,1255,26175,26195,26175,26180,91732
|
|
20210329,1256,26175,26185,26175,26180,25713
|
|
20210329,1257,26180,26180,26155,26165,52433
|
|
20210329,1258,26165,26180,26165,26175,46190
|
|
20210329,1259,26180,26180,26165,26165,28258
|
|
20210329,1300,26170,26175,26150,26150,65876
|
|
20210329,1301,26150,26165,26145,26160,57401
|
|
20210329,1302,26160,26165,26160,26165,25543
|
|
20210329,1303,26165,26180,26165,26165,24806
|
|
20210329,1304,26160,26160,26130,26130,71520
|
|
20210329,1305,26135,26140,26130,26135,33798
|
|
20210329,1306,26140,26165,26140,26165,19912
|
|
20210329,1307,26160,26160,26115,26120,32350
|
|
20210329,1308,26120,26130,26100,26100,73034
|
|
20210329,1309,26100,26105,26065,26075,49851
|
|
20210329,1310,26075,26090,26070,26075,32346
|
|
20210329,1311,26080,26090,26075,26090,46166
|
|
20210329,1312,26095,26120,26090,26110,24805
|
|
20210329,1313,26115,26120,26105,26115,14567
|
|
20210329,1314,26110,26115,26100,26105,13796
|
|
20210329,1315,26100,26110,26100,26105,13952
|
|
20210329,1316,26105,26105,26080,26085,21186
|
|
20210329,1317,26085,26125,26080,26125,34085
|
|
20210329,1318,26125,26135,26120,26130,23264
|
|
20210329,1319,26135,26135,26120,26120,49644
|
|
20210329,1320,26125,26155,26125,26145,83334
|
|
20210329,1321,26145,26165,26145,26160,47703
|
|
20210329,1322,26155,26155,26145,26145,22826
|
|
20210329,1323,26145,26145,26115,26120,51808
|
|
20210329,1324,26120,26125,26110,26115,31153
|
|
20210329,1325,26120,26135,26120,26125,20845
|
|
20210329,1326,26130,26150,26130,26145,14738
|
|
20210329,1327,26145,26145,26115,26120,25573
|
|
20210329,1328,26120,26120,26100,26110,27644
|
|
20210329,1329,26115,26125,26095,26120,17885
|
|
20210329,1330,26120,26150,26120,26135,37438
|
|
20210329,1331,26130,26140,26085,26090,39322
|
|
20210329,1332,26095,26100,26080,26085,57762
|
|
20210329,1333,26075,26105,26075,26095,12236
|
|
20210329,1334,26095,26120,26090,26110,14500
|
|
20210329,1335,26110,26130,26105,26120,25912
|
|
20210329,1336,26125,26125,26115,26115,5001
|
|
20210329,1337,26115,26120,26105,26110,43276
|
|
20210329,1338,26110,26115,26100,26105,13232
|
|
20210329,1339,26110,26125,26105,26125,33824
|
|
20210329,1340,26125,26150,26120,26145,145284
|
|
20210329,1341,26145,26145,26135,26140,28147
|
|
20210329,1342,26145,26150,26135,26140,13573
|
|
20210329,1343,26140,26145,26135,26140,16981
|
|
20210329,1344,26140,26140,26135,26140,16216
|
|
20210329,1345,26140,26150,26140,26150,64077
|
|
20210329,1346,26155,26155,26130,26130,38151
|
|
20210329,1347,26135,26145,26120,26140,20778
|
|
20210329,1348,26140,26140,26115,26125,15307
|
|
20210329,1349,26130,26135,26125,26130,12649
|
|
20210329,1350,26130,26160,26130,26150,93699
|
|
20210329,1351,26145,26150,26140,26145,11419
|
|
20210329,1352,26140,26145,26120,26125,42230
|
|
20210329,1353,26120,26135,26115,26135,11431
|
|
20210329,1354,26135,26135,26115,26130,41302
|
|
20210329,1355,26130,26150,26125,26140,30894
|
|
20210329,1356,26140,26145,26125,26140,17303
|
|
20210329,1357,26140,26150,26140,26150,31385
|
|
20210329,1358,26150,26175,26140,26175,150103
|
|
20210329,1359,26175,26185,26165,26165,109157
|
|
20210329,1400,26170,26175,26135,26150,45442
|
|
20210329,1401,26145,26170,26130,26145,51074
|
|
20210329,1402,26145,26150,26120,26130,29592
|
|
20210329,1403,26130,26140,26125,26130,10080
|
|
20210329,1404,26125,26130,26100,26100,107229
|
|
20210329,1405,26110,26120,26100,26110,22446
|
|
20210329,1406,26110,26125,26105,26115,16371
|
|
20210329,1407,26120,26130,26115,26125,21890
|
|
20210329,1408,26125,26130,26110,26120,52535
|
|
20210329,1409,26120,26135,26105,26105,59699
|
|
20210329,1410,26100,26100,26055,26065,149602
|
|
20210329,1411,26065,26075,26040,26045,69274
|
|
20210329,1412,26045,26045,26025,26030,82905
|
|
20210329,1413,26030,26030,25965,25975,143341
|
|
20210329,1414,25980,25990,25960,25980,64431
|
|
20210329,1415,25975,25980,25930,25950,114384
|
|
20210329,1416,25955,25965,25945,25955,136029
|
|
20210329,1417,25950,25950,25930,25930,23473
|
|
20210329,1418,25935,25950,25935,25945,21255
|
|
20210329,1419,25940,25960,25940,25960,124220
|
|
20210329,1420,25960,25960,25925,25940,113199
|
|
20210329,1421,25940,25940,25895,25905,121315
|
|
20210329,1422,25900,25925,25890,25925,84115
|
|
20210329,1423,25920,25925,25910,25925,31087
|
|
20210329,1424,25925,25930,25905,25930,20835
|
|
20210329,1425,25930,25945,25905,25920,85498
|
|
20210329,1426,25920,25935,25910,25935,18522
|
|
20210329,1427,25930,25935,25925,25925,31520
|
|
20210329,1428,25925,25945,25925,25940,25681
|
|
20210329,1429,25940,25955,25935,25945,41207
|
|
20210329,1430,25945,25950,25925,25945,42337
|
|
20210329,1431,25950,25970,25945,25970,52863
|
|
20210329,1432,25970,25975,25955,25960,18208
|
|
20210329,1433,25960,25980,25955,25955,33267
|
|
20210329,1434,25955,25955,25925,25925,82762
|
|
20210329,1435,25925,25935,25910,25935,37434
|
|
20210329,1436,25930,25930,25905,25910,33553
|
|
20210329,1437,25910,25925,25895,25905,66321
|
|
20210329,1438,25910,25910,25880,25885,63587
|
|
20210329,1439,25890,25890,25865,25870,48719
|
|
20210329,1440,25870,25885,25840,25845,200159
|
|
20210329,1441,25855,25860,25830,25860,98657
|
|
20210329,1442,25865,25865,25810,25830,138230
|
|
20210329,1443,25835,25860,25835,25850,92964
|
|
20210329,1444,25850,25885,25845,25880,61123
|
|
20210329,1445,25875,25895,25865,25880,46219
|
|
20210329,1446,25880,25885,25835,25845,73999
|
|
20210329,1447,25840,25860,25840,25845,60044
|
|
20210329,1448,25850,25860,25840,25855,35768
|
|
20210329,1449,25855,25890,25845,25865,73432
|
|
20210329,1450,25870,25875,25855,25875,35241
|
|
20210329,1451,25875,25890,25860,25880,19643
|
|
20210329,1452,25880,25885,25865,25865,19157
|
|
20210329,1453,25870,25900,25865,25880,53685
|
|
20210329,1454,25880,25910,25875,25890,66048
|
|
20210329,1455,25895,25905,25875,25880,44668
|
|
20210329,1456,25880,25920,25875,25905,42490
|
|
20210329,1457,25900,25915,25885,25890,42108
|
|
20210329,1458,25895,25915,25890,25910,45903
|
|
20210329,1459,25910,25910,25875,25905,69776
|
|
20210329,1500,25900,25930,25900,25925,113643
|
|
20210329,1501,25930,25935,25920,25935,75437
|
|
20210329,1502,25935,25940,25915,25925,68125
|
|
20210329,1503,25925,25950,25925,25935,109609
|
|
20210329,1504,25935,25945,25900,25900,72451
|
|
20210329,1505,25905,25925,25895,25905,57456
|
|
20210329,1506,25905,25925,25900,25905,47835
|
|
20210329,1507,25900,25900,25885,25885,74215
|
|
20210329,1508,25880,25905,25875,25905,55094
|
|
20210329,1509,25905,25925,25905,25915,73474
|
|
20210329,1510,25915,25935,25910,25910,123214
|
|
20210329,1511,25910,25915,25885,25890,69623
|
|
20210329,1512,25885,25900,25885,25890,41506
|
|
20210329,1513,25890,25890,25875,25875,106356
|
|
20210329,1514,25875,25890,25860,25885,71237
|
|
20210329,1515,25885,25895,25880,25890,76830
|
|
20210329,1516,25890,25925,25890,25920,153170
|
|
20210329,1517,25920,25930,25905,25905,49937
|
|
20210329,1518,25910,25920,25895,25900,89944
|
|
20210329,1519,25895,25915,25895,25905,68334
|
|
20210329,1520,25910,25935,25910,25925,191358
|
|
20210329,1530,25950,25950,25950,25950,213107
|