383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210303,0901,26300,26345,26270,26280,200833
|
|
20210303,0902,26280,26350,26255,26285,212159
|
|
20210303,0903,26285,26335,26250,26290,144612
|
|
20210303,0904,26290,26290,26190,26195,153275
|
|
20210303,0905,26190,26240,26175,26200,105370
|
|
20210303,0906,26190,26200,26140,26155,121672
|
|
20210303,0907,26160,26225,26145,26205,80856
|
|
20210303,0908,26210,26285,26210,26275,145542
|
|
20210303,0909,26275,26325,26265,26300,216275
|
|
20210303,0910,26305,26345,26280,26285,155463
|
|
20210303,0911,26285,26360,26280,26310,185043
|
|
20210303,0912,26310,26350,26305,26330,104672
|
|
20210303,0913,26330,26385,26325,26355,141262
|
|
20210303,0914,26365,26420,26340,26415,117214
|
|
20210303,0915,26415,26440,26410,26415,148503
|
|
20210303,0916,26410,26475,26410,26470,240171
|
|
20210303,0917,26475,26485,26420,26420,202992
|
|
20210303,0918,26425,26430,26340,26350,157514
|
|
20210303,0919,26355,26355,26310,26330,71691
|
|
20210303,0920,26315,26390,26315,26385,100661
|
|
20210303,0921,26380,26475,26380,26440,117963
|
|
20210303,0922,26440,26445,26355,26420,80645
|
|
20210303,0923,26425,26460,26410,26415,103615
|
|
20210303,0924,26410,26415,26335,26365,149661
|
|
20210303,0925,26365,26425,26335,26420,102880
|
|
20210303,0926,26420,26445,26400,26430,80245
|
|
20210303,0927,26430,26430,26370,26410,54598
|
|
20210303,0928,26415,26460,26390,26445,208341
|
|
20210303,0929,26450,26470,26410,26430,148622
|
|
20210303,0930,26425,26475,26425,26470,75142
|
|
20210303,0931,26470,26510,26465,26475,208951
|
|
20210303,0932,26470,26500,26425,26490,133919
|
|
20210303,0933,26490,26490,26420,26440,55282
|
|
20210303,0934,26440,26460,26360,26360,151838
|
|
20210303,0935,26360,26410,26360,26400,60453
|
|
20210303,0936,26400,26460,26400,26425,67876
|
|
20210303,0937,26425,26440,26380,26405,49712
|
|
20210303,0938,26410,26450,26375,26440,63922
|
|
20210303,0939,26445,26475,26420,26470,117358
|
|
20210303,0940,26465,26500,26465,26480,121714
|
|
20210303,0941,26480,26490,26440,26445,69967
|
|
20210303,0942,26445,26485,26440,26480,55503
|
|
20210303,0943,26475,26480,26405,26415,72149
|
|
20210303,0944,26425,26470,26415,26455,66467
|
|
20210303,0945,26460,26480,26450,26470,31194
|
|
20210303,0946,26470,26520,26460,26505,321395
|
|
20210303,0947,26510,26560,26510,26550,247371
|
|
20210303,0948,26550,26575,26545,26560,113282
|
|
20210303,0949,26555,26565,26525,26540,66138
|
|
20210303,0950,26545,26555,26525,26550,53863
|
|
20210303,0951,26550,26595,26530,26545,142512
|
|
20210303,0952,26545,26555,26505,26540,59620
|
|
20210303,0953,26545,26550,26505,26535,81995
|
|
20210303,0954,26530,26555,26510,26535,59891
|
|
20210303,0955,26540,26550,26505,26540,55689
|
|
20210303,0956,26535,26600,26520,26545,229068
|
|
20210303,0957,26545,26570,26515,26515,79543
|
|
20210303,0958,26520,26545,26505,26515,60473
|
|
20210303,0959,26520,26530,26480,26490,127492
|
|
20210303,1000,26490,26570,26490,26550,123271
|
|
20210303,1001,26550,26550,26470,26480,128970
|
|
20210303,1002,26475,26510,26450,26475,96113
|
|
20210303,1003,26470,26485,26445,26485,72484
|
|
20210303,1004,26485,26495,26430,26460,104916
|
|
20210303,1005,26455,26475,26425,26435,63391
|
|
20210303,1006,26435,26435,26385,26405,150912
|
|
20210303,1007,26405,26405,26360,26380,97356
|
|
20210303,1008,26375,26415,26375,26400,55033
|
|
20210303,1009,26400,26435,26390,26395,67770
|
|
20210303,1010,26395,26420,26380,26395,83494
|
|
20210303,1011,26390,26395,26265,26300,216045
|
|
20210303,1012,26295,26295,26260,26275,112104
|
|
20210303,1013,26270,26305,26250,26285,163721
|
|
20210303,1014,26285,26335,26280,26325,51499
|
|
20210303,1015,26325,26325,26260,26290,67413
|
|
20210303,1016,26290,26365,26280,26340,117041
|
|
20210303,1017,26335,26360,26330,26345,89788
|
|
20210303,1018,26345,26380,26335,26365,70910
|
|
20210303,1019,26360,26395,26340,26355,68978
|
|
20210303,1020,26350,26375,26335,26375,34325
|
|
20210303,1021,26375,26390,26325,26335,46022
|
|
20210303,1022,26335,26340,26255,26280,123764
|
|
20210303,1023,26280,26295,26265,26285,53745
|
|
20210303,1024,26285,26325,26275,26295,36192
|
|
20210303,1025,26290,26290,26255,26255,85214
|
|
20210303,1026,26260,26300,26230,26240,120030
|
|
20210303,1027,26240,26285,26230,26270,50160
|
|
20210303,1028,26270,26270,26210,26220,94750
|
|
20210303,1029,26230,26235,26200,26210,111162
|
|
20210303,1030,26210,26210,26155,26160,121783
|
|
20210303,1031,26160,26180,26110,26175,280753
|
|
20210303,1032,26175,26215,26170,26210,106838
|
|
20210303,1033,26205,26240,26180,26220,118852
|
|
20210303,1034,26220,26225,26200,26205,63302
|
|
20210303,1035,26200,26210,26160,26190,60328
|
|
20210303,1036,26195,26220,26175,26200,32701
|
|
20210303,1037,26205,26230,26195,26225,104223
|
|
20210303,1038,26225,26265,26215,26255,57443
|
|
20210303,1039,26260,26330,26250,26310,161700
|
|
20210303,1040,26315,26325,26300,26320,59911
|
|
20210303,1041,26320,26380,26320,26365,99302
|
|
20210303,1042,26370,26420,26365,26400,198278
|
|
20210303,1043,26405,26410,26390,26405,76067
|
|
20210303,1044,26405,26420,26395,26400,96736
|
|
20210303,1045,26400,26450,26400,26435,112249
|
|
20210303,1046,26430,26485,26430,26465,177852
|
|
20210303,1047,26465,26485,26465,26470,115510
|
|
20210303,1048,26475,26490,26465,26485,168361
|
|
20210303,1049,26485,26520,26455,26470,155558
|
|
20210303,1050,26475,26495,26465,26485,48379
|
|
20210303,1051,26485,26500,26460,26485,103366
|
|
20210303,1052,26490,26500,26460,26465,86480
|
|
20210303,1053,26465,26495,26460,26490,83219
|
|
20210303,1054,26490,26500,26465,26485,43057
|
|
20210303,1055,26485,26495,26475,26495,78660
|
|
20210303,1056,26485,26500,26435,26440,68114
|
|
20210303,1057,26435,26465,26435,26450,48921
|
|
20210303,1058,26450,26475,26435,26440,65582
|
|
20210303,1059,26440,26460,26430,26445,42900
|
|
20210303,1100,26445,26470,26440,26445,73551
|
|
20210303,1101,26450,26460,26420,26425,52737
|
|
20210303,1102,26425,26430,26405,26415,72625
|
|
20210303,1103,26415,26435,26415,26435,26397
|
|
20210303,1104,26440,26445,26400,26415,46497
|
|
20210303,1105,26420,26480,26415,26470,87362
|
|
20210303,1106,26475,26480,26445,26465,53954
|
|
20210303,1107,26465,26505,26465,26505,144507
|
|
20210303,1108,26505,26510,26450,26450,91895
|
|
20210303,1109,26455,26515,26455,26475,50483
|
|
20210303,1110,26475,26475,26445,26450,45171
|
|
20210303,1111,26450,26475,26420,26435,47989
|
|
20210303,1112,26430,26455,26425,26435,35983
|
|
20210303,1113,26445,26455,26425,26445,17244
|
|
20210303,1114,26445,26485,26445,26480,51649
|
|
20210303,1115,26480,26525,26470,26520,150757
|
|
20210303,1116,26520,26525,26480,26495,62367
|
|
20210303,1117,26490,26505,26480,26500,18752
|
|
20210303,1118,26495,26530,26490,26510,74970
|
|
20210303,1119,26510,26525,26495,26500,52745
|
|
20210303,1120,26505,26515,26480,26495,50976
|
|
20210303,1121,26495,26515,26485,26500,38244
|
|
20210303,1122,26495,26500,26470,26490,26472
|
|
20210303,1123,26480,26520,26475,26515,56543
|
|
20210303,1124,26515,26530,26505,26515,33927
|
|
20210303,1125,26515,26525,26490,26515,78644
|
|
20210303,1126,26510,26520,26490,26500,29740
|
|
20210303,1127,26505,26515,26470,26475,50575
|
|
20210303,1128,26475,26480,26440,26450,70410
|
|
20210303,1129,26450,26460,26400,26430,67217
|
|
20210303,1130,26425,26435,26415,26425,35625
|
|
20210303,1131,26420,26455,26395,26395,78651
|
|
20210303,1132,26395,26410,26375,26380,58309
|
|
20210303,1133,26380,26400,26375,26390,42965
|
|
20210303,1134,26390,26400,26380,26380,30390
|
|
20210303,1135,26380,26385,26360,26380,37135
|
|
20210303,1136,26375,26410,26365,26400,19375
|
|
20210303,1137,26395,26405,26370,26395,66753
|
|
20210303,1138,26390,26400,26380,26380,34526
|
|
20210303,1139,26380,26435,26380,26415,36928
|
|
20210303,1140,26425,26435,26420,26425,45450
|
|
20210303,1141,26425,26465,26420,26465,41700
|
|
20210303,1142,26460,26505,26460,26495,135832
|
|
20210303,1143,26495,26520,26495,26515,91345
|
|
20210303,1144,26510,26530,26510,26510,100274
|
|
20210303,1145,26515,26525,26505,26505,37675
|
|
20210303,1146,26510,26515,26480,26500,32358
|
|
20210303,1147,26500,26540,26495,26540,132568
|
|
20210303,1148,26540,26595,26535,26595,273811
|
|
20210303,1149,26590,26625,26590,26605,302260
|
|
20210303,1150,26605,26625,26605,26615,44811
|
|
20210303,1151,26615,26640,26615,26635,167902
|
|
20210303,1152,26635,26645,26615,26625,96990
|
|
20210303,1153,26625,26630,26595,26595,57388
|
|
20210303,1154,26595,26615,26595,26610,69304
|
|
20210303,1155,26605,26610,26565,26580,63443
|
|
20210303,1156,26575,26595,26565,26580,49787
|
|
20210303,1157,26575,26600,26565,26600,31431
|
|
20210303,1158,26600,26610,26580,26610,36956
|
|
20210303,1159,26605,26625,26605,26610,55942
|
|
20210303,1200,26610,26615,26590,26600,58055
|
|
20210303,1201,26595,26630,26595,26610,42347
|
|
20210303,1202,26610,26615,26590,26600,33305
|
|
20210303,1203,26600,26605,26570,26595,54534
|
|
20210303,1204,26595,26595,26555,26575,48963
|
|
20210303,1205,26575,26585,26550,26555,42216
|
|
20210303,1206,26560,26605,26560,26605,48029
|
|
20210303,1207,26605,26625,26595,26610,78449
|
|
20210303,1208,26610,26625,26600,26610,47133
|
|
20210303,1209,26605,26625,26590,26600,76886
|
|
20210303,1210,26595,26610,26585,26585,17699
|
|
20210303,1211,26580,26655,26580,26645,144174
|
|
20210303,1212,26645,26660,26635,26650,88866
|
|
20210303,1213,26650,26655,26630,26650,31498
|
|
20210303,1214,26650,26675,26640,26670,130194
|
|
20210303,1215,26670,26685,26670,26685,71303
|
|
20210303,1216,26685,26700,26665,26700,208832
|
|
20210303,1217,26700,26720,26695,26705,113041
|
|
20210303,1218,26705,26705,26670,26685,61894
|
|
20210303,1219,26685,26710,26675,26700,50154
|
|
20210303,1220,26700,26740,26700,26730,89266
|
|
20210303,1221,26725,26745,26725,26740,47350
|
|
20210303,1222,26745,26765,26740,26760,91874
|
|
20210303,1223,26755,26765,26720,26735,98957
|
|
20210303,1224,26730,26760,26730,26745,86729
|
|
20210303,1225,26740,26755,26730,26740,41282
|
|
20210303,1226,26740,26750,26720,26725,60130
|
|
20210303,1227,26730,26740,26710,26720,38328
|
|
20210303,1228,26720,26760,26720,26740,138693
|
|
20210303,1229,26735,26750,26720,26745,16113
|
|
20210303,1230,26745,26750,26720,26720,33263
|
|
20210303,1231,26720,26755,26720,26725,60165
|
|
20210303,1232,26720,26755,26720,26735,21289
|
|
20210303,1233,26740,26765,26740,26755,67572
|
|
20210303,1234,26760,26760,26720,26740,54821
|
|
20210303,1235,26745,26760,26715,26720,51647
|
|
20210303,1236,26725,26740,26705,26740,40349
|
|
20210303,1237,26740,26750,26715,26730,51816
|
|
20210303,1238,26725,26725,26710,26725,12619
|
|
20210303,1239,26720,26735,26695,26695,69159
|
|
20210303,1240,26705,26715,26685,26690,53308
|
|
20210303,1241,26690,26715,26670,26710,120908
|
|
20210303,1242,26715,26715,26685,26700,23873
|
|
20210303,1243,26700,26710,26690,26690,22064
|
|
20210303,1244,26695,26695,26680,26685,27853
|
|
20210303,1245,26680,26680,26650,26660,50202
|
|
20210303,1246,26660,26670,26650,26655,35383
|
|
20210303,1247,26655,26675,26635,26675,43796
|
|
20210303,1248,26675,26675,26650,26660,19571
|
|
20210303,1249,26665,26670,26655,26665,17237
|
|
20210303,1250,26665,26675,26655,26665,29676
|
|
20210303,1251,26665,26700,26655,26700,71963
|
|
20210303,1252,26700,26740,26695,26735,116198
|
|
20210303,1253,26735,26750,26735,26740,90087
|
|
20210303,1254,26740,26750,26725,26745,63490
|
|
20210303,1255,26745,26745,26710,26720,50515
|
|
20210303,1256,26720,26745,26720,26745,49540
|
|
20210303,1257,26740,26755,26740,26740,63847
|
|
20210303,1258,26745,26760,26745,26755,52823
|
|
20210303,1259,26755,26760,26730,26730,48226
|
|
20210303,1300,26730,26740,26720,26725,31649
|
|
20210303,1301,26725,26780,26725,26770,113821
|
|
20210303,1302,26775,26780,26765,26775,61526
|
|
20210303,1303,26775,26805,26770,26805,153806
|
|
20210303,1304,26805,26835,26800,26830,158981
|
|
20210303,1305,26830,26850,26825,26850,61986
|
|
20210303,1306,26845,26855,26825,26840,152745
|
|
20210303,1307,26840,26840,26825,26830,69101
|
|
20210303,1308,26835,26855,26825,26850,79045
|
|
20210303,1309,26845,26860,26840,26855,71104
|
|
20210303,1310,26855,26855,26825,26840,89192
|
|
20210303,1311,26845,26845,26800,26810,64930
|
|
20210303,1312,26815,26815,26775,26785,95765
|
|
20210303,1313,26785,26805,26785,26795,80722
|
|
20210303,1314,26795,26795,26765,26775,31029
|
|
20210303,1315,26770,26790,26765,26785,27678
|
|
20210303,1316,26785,26810,26775,26810,29119
|
|
20210303,1317,26810,26825,26800,26810,60477
|
|
20210303,1318,26815,26815,26780,26785,88715
|
|
20210303,1319,26790,26810,26780,26805,34449
|
|
20210303,1320,26810,26820,26810,26815,25316
|
|
20210303,1321,26815,26820,26795,26800,13797
|
|
20210303,1322,26805,26845,26800,26835,86952
|
|
20210303,1323,26835,26835,26815,26815,32410
|
|
20210303,1324,26815,26825,26795,26795,41095
|
|
20210303,1325,26795,26795,26760,26780,88489
|
|
20210303,1326,26780,26785,26725,26750,58962
|
|
20210303,1327,26750,26755,26700,26700,79667
|
|
20210303,1328,26715,26730,26705,26725,42348
|
|
20210303,1329,26725,26745,26720,26740,55747
|
|
20210303,1330,26740,26765,26740,26750,89105
|
|
20210303,1331,26750,26780,26725,26735,49913
|
|
20210303,1332,26740,26745,26725,26745,33501
|
|
20210303,1333,26745,26785,26745,26770,42810
|
|
20210303,1334,26770,26790,26750,26785,25422
|
|
20210303,1335,26785,26800,26780,26795,37434
|
|
20210303,1336,26795,26820,26790,26810,55486
|
|
20210303,1337,26805,26810,26765,26780,39883
|
|
20210303,1338,26780,26785,26750,26770,43531
|
|
20210303,1339,26765,26790,26760,26775,16862
|
|
20210303,1340,26775,26795,26770,26770,20000
|
|
20210303,1341,26765,26775,26755,26765,25579
|
|
20210303,1342,26765,26765,26735,26740,30983
|
|
20210303,1343,26740,26740,26700,26715,62682
|
|
20210303,1344,26715,26715,26690,26700,76570
|
|
20210303,1345,26700,26720,26690,26710,36329
|
|
20210303,1346,26705,26715,26680,26690,43463
|
|
20210303,1347,26690,26710,26680,26705,25113
|
|
20210303,1348,26700,26705,26675,26685,45452
|
|
20210303,1349,26690,26690,26645,26650,73954
|
|
20210303,1350,26650,26655,26625,26650,80929
|
|
20210303,1351,26650,26685,26645,26675,52154
|
|
20210303,1352,26680,26680,26615,26615,66883
|
|
20210303,1353,26620,26630,26615,26620,72593
|
|
20210303,1354,26615,26650,26615,26635,35694
|
|
20210303,1355,26635,26640,26620,26640,18929
|
|
20210303,1356,26640,26685,26635,26670,89803
|
|
20210303,1357,26675,26690,26655,26685,46542
|
|
20210303,1358,26690,26700,26680,26700,60361
|
|
20210303,1359,26700,26705,26685,26700,12607
|
|
20210303,1400,26700,26730,26690,26720,64990
|
|
20210303,1401,26725,26755,26715,26745,86934
|
|
20210303,1402,26745,26775,26745,26765,74476
|
|
20210303,1403,26760,26790,26755,26785,96664
|
|
20210303,1404,26785,26805,26780,26800,113408
|
|
20210303,1405,26795,26805,26790,26795,89539
|
|
20210303,1406,26795,26815,26795,26800,103172
|
|
20210303,1407,26800,26810,26790,26805,34457
|
|
20210303,1408,26805,26845,26805,26840,115671
|
|
20210303,1409,26845,26850,26830,26835,39068
|
|
20210303,1410,26835,26845,26825,26830,68328
|
|
20210303,1411,26835,26840,26820,26820,125657
|
|
20210303,1412,26820,26830,26790,26790,40718
|
|
20210303,1413,26790,26805,26785,26805,110965
|
|
20210303,1414,26800,26850,26800,26850,106028
|
|
20210303,1415,26845,26870,26845,26870,159923
|
|
20210303,1416,26865,26865,26840,26845,92944
|
|
20210303,1417,26845,26865,26845,26860,71700
|
|
20210303,1418,26855,26870,26855,26865,74736
|
|
20210303,1419,26865,26880,26840,26840,92465
|
|
20210303,1420,26845,26890,26845,26890,105963
|
|
20210303,1421,26895,26895,26860,26865,39507
|
|
20210303,1422,26865,26865,26825,26835,47564
|
|
20210303,1423,26845,26855,26835,26840,115237
|
|
20210303,1424,26845,26845,26800,26805,114866
|
|
20210303,1425,26810,26825,26810,26820,41060
|
|
20210303,1426,26820,26840,26810,26830,124134
|
|
20210303,1427,26825,26840,26805,26805,70421
|
|
20210303,1428,26810,26820,26800,26815,112935
|
|
20210303,1429,26815,26865,26815,26850,272270
|
|
20210303,1430,26845,26860,26805,26830,113615
|
|
20210303,1431,26825,26860,26815,26835,101641
|
|
20210303,1432,26835,26865,26830,26860,39185
|
|
20210303,1433,26855,26870,26845,26860,30687
|
|
20210303,1434,26865,26885,26850,26875,73835
|
|
20210303,1435,26870,26880,26810,26820,71766
|
|
20210303,1436,26815,26865,26815,26850,63169
|
|
20210303,1437,26855,26875,26840,26865,48872
|
|
20210303,1438,26865,26885,26850,26880,35901
|
|
20210303,1439,26880,26895,26875,26890,62062
|
|
20210303,1440,26890,26895,26855,26875,84039
|
|
20210303,1441,26870,26925,26870,26915,187355
|
|
20210303,1442,26910,26940,26905,26935,83927
|
|
20210303,1443,26935,26955,26930,26945,106147
|
|
20210303,1444,26950,26995,26945,26990,99611
|
|
20210303,1445,26990,26995,26970,26985,95555
|
|
20210303,1446,26980,26985,26935,26955,92555
|
|
20210303,1447,26950,26975,26945,26955,116803
|
|
20210303,1448,26955,26960,26925,26950,66927
|
|
20210303,1449,26945,26980,26940,26950,174960
|
|
20210303,1450,26950,26960,26930,26955,166093
|
|
20210303,1451,26955,26965,26945,26960,285993
|
|
20210303,1452,26950,26985,26950,26980,96356
|
|
20210303,1453,26975,26980,26940,26950,82357
|
|
20210303,1454,26950,26990,26940,26985,65107
|
|
20210303,1455,26980,26990,26970,26970,20897
|
|
20210303,1456,26975,26990,26970,26985,26062
|
|
20210303,1457,26980,26985,26950,26960,37564
|
|
20210303,1458,26960,26990,26955,26985,40583
|
|
20210303,1459,26985,27015,26985,26995,382870
|
|
20210303,1500,26990,27005,26985,27000,135054
|
|
20210303,1501,26995,27005,26970,26975,45784
|
|
20210303,1502,26975,26975,26955,26970,42318
|
|
20210303,1503,26965,26985,26960,26975,34309
|
|
20210303,1504,26980,26980,26960,26970,41603
|
|
20210303,1505,26970,26970,26955,26970,150496
|
|
20210303,1506,26970,26990,26960,26985,64647
|
|
20210303,1507,26980,26995,26970,26980,38674
|
|
20210303,1508,26980,26990,26970,26985,12301
|
|
20210303,1509,26980,26980,26955,26960,40839
|
|
20210303,1510,26965,26965,26930,26950,77031
|
|
20210303,1511,26945,26955,26940,26940,43929
|
|
20210303,1512,26940,26950,26930,26935,46760
|
|
20210303,1513,26940,26950,26930,26945,21933
|
|
20210303,1514,26940,26950,26925,26945,67675
|
|
20210303,1515,26945,26975,26945,26975,71254
|
|
20210303,1516,26975,26980,26965,26965,29245
|
|
20210303,1517,26970,26975,26960,26970,49959
|
|
20210303,1518,26965,26975,26960,26970,84273
|
|
20210303,1519,26965,26975,26960,26975,51244
|
|
20210303,1520,26970,26985,26965,26980,242913
|
|
20210303,1530,27015,27015,27015,27015,576260
|