383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210325,0901,25225,25240,25190,25230,272569
|
|
20210325,0902,25230,25260,25195,25240,168089
|
|
20210325,0903,25240,25270,25215,25230,99974
|
|
20210325,0904,25230,25305,25230,25305,123076
|
|
20210325,0905,25305,25325,25260,25305,117517
|
|
20210325,0906,25310,25335,25290,25315,96078
|
|
20210325,0907,25315,25390,25305,25375,148149
|
|
20210325,0908,25380,25425,25380,25420,205065
|
|
20210325,0909,25420,25450,25400,25405,199758
|
|
20210325,0910,25400,25440,25400,25425,89548
|
|
20210325,0911,25425,25505,25425,25485,214950
|
|
20210325,0912,25485,25530,25485,25505,182318
|
|
20210325,0913,25510,25550,25505,25525,192174
|
|
20210325,0914,25525,25530,25500,25510,101691
|
|
20210325,0915,25515,25540,25470,25475,174284
|
|
20210325,0916,25470,25480,25435,25445,156918
|
|
20210325,0917,25440,25455,25385,25395,150683
|
|
20210325,0918,25395,25415,25375,25385,152634
|
|
20210325,0919,25385,25385,25340,25340,90064
|
|
20210325,0920,25345,25345,25270,25280,152399
|
|
20210325,0921,25270,25285,25255,25265,193672
|
|
20210325,0922,25265,25265,25225,25235,121496
|
|
20210325,0923,25235,25275,25220,25255,145473
|
|
20210325,0924,25255,25275,25240,25255,69501
|
|
20210325,0925,25255,25300,25240,25240,171750
|
|
20210325,0926,25245,25245,25200,25240,186968
|
|
20210325,0927,25245,25275,25230,25260,113964
|
|
20210325,0928,25260,25265,25235,25245,64465
|
|
20210325,0929,25245,25255,25225,25250,66967
|
|
20210325,0930,25245,25280,25230,25280,84050
|
|
20210325,0931,25280,25290,25250,25265,66128
|
|
20210325,0932,25260,25295,25260,25270,46524
|
|
20210325,0933,25270,25270,25240,25255,116271
|
|
20210325,0934,25260,25260,25230,25235,99967
|
|
20210325,0935,25235,25260,25235,25235,26597
|
|
20210325,0936,25235,25250,25200,25240,223624
|
|
20210325,0937,25235,25235,25205,25235,105268
|
|
20210325,0938,25235,25265,25220,25255,108680
|
|
20210325,0939,25260,25280,25255,25280,82922
|
|
20210325,0940,25275,25285,25265,25270,58935
|
|
20210325,0941,25275,25285,25265,25280,29036
|
|
20210325,0942,25275,25310,25270,25310,75046
|
|
20210325,0943,25305,25310,25280,25285,42892
|
|
20210325,0944,25285,25320,25280,25300,68842
|
|
20210325,0945,25290,25320,25285,25320,36935
|
|
20210325,0946,25320,25350,25315,25335,112059
|
|
20210325,0947,25340,25390,25340,25385,58836
|
|
20210325,0948,25390,25390,25365,25370,97877
|
|
20210325,0949,25375,25390,25365,25370,96110
|
|
20210325,0950,25370,25370,25350,25360,61368
|
|
20210325,0951,25365,25380,25360,25370,57587
|
|
20210325,0952,25370,25415,25370,25400,98904
|
|
20210325,0953,25400,25420,25380,25380,55099
|
|
20210325,0954,25385,25415,25380,25410,31991
|
|
20210325,0955,25415,25430,25410,25415,49934
|
|
20210325,0956,25415,25460,25415,25420,106523
|
|
20210325,0957,25420,25430,25410,25420,60479
|
|
20210325,0958,25420,25445,25420,25430,54272
|
|
20210325,0959,25425,25440,25410,25440,52811
|
|
20210325,1000,25440,25470,25440,25460,95867
|
|
20210325,1001,25465,25475,25425,25450,125652
|
|
20210325,1002,25450,25455,25435,25440,39417
|
|
20210325,1003,25440,25450,25425,25440,57065
|
|
20210325,1004,25435,25450,25430,25435,78738
|
|
20210325,1005,25430,25445,25405,25410,114370
|
|
20210325,1006,25410,25460,25405,25450,78721
|
|
20210325,1007,25445,25510,25445,25505,201966
|
|
20210325,1008,25505,25510,25480,25500,52462
|
|
20210325,1009,25500,25505,25480,25480,61247
|
|
20210325,1010,25485,25505,25485,25495,21717
|
|
20210325,1011,25500,25510,25445,25450,62341
|
|
20210325,1012,25445,25450,25425,25440,86480
|
|
20210325,1013,25440,25445,25400,25415,122027
|
|
20210325,1014,25415,25435,25410,25430,29839
|
|
20210325,1015,25440,25440,25405,25430,46802
|
|
20210325,1016,25430,25440,25415,25425,23798
|
|
20210325,1017,25430,25430,25380,25390,64400
|
|
20210325,1018,25390,25405,25380,25390,78982
|
|
20210325,1019,25385,25385,25370,25375,52799
|
|
20210325,1020,25370,25395,25370,25370,73430
|
|
20210325,1021,25365,25380,25355,25375,70290
|
|
20210325,1022,25385,25410,25375,25375,31146
|
|
20210325,1023,25375,25385,25355,25380,31756
|
|
20210325,1024,25380,25420,25380,25415,52073
|
|
20210325,1025,25420,25450,25410,25435,92437
|
|
20210325,1026,25435,25465,25430,25450,35840
|
|
20210325,1027,25445,25470,25445,25460,50624
|
|
20210325,1028,25460,25495,25460,25475,41375
|
|
20210325,1029,25480,25535,25480,25530,225310
|
|
20210325,1030,25535,25560,25530,25545,191583
|
|
20210325,1031,25550,25555,25510,25525,98321
|
|
20210325,1032,25530,25540,25510,25535,89923
|
|
20210325,1033,25530,25535,25435,25445,114644
|
|
20210325,1034,25440,25445,25415,25430,51570
|
|
20210325,1035,25425,25460,25425,25435,65205
|
|
20210325,1036,25435,25435,25410,25435,58136
|
|
20210325,1037,25435,25435,25375,25375,114274
|
|
20210325,1038,25380,25380,25345,25370,89493
|
|
20210325,1039,25365,25400,25360,25375,55048
|
|
20210325,1040,25370,25390,25365,25375,24929
|
|
20210325,1041,25380,25415,25380,25405,64125
|
|
20210325,1042,25400,25410,25380,25395,53002
|
|
20210325,1043,25395,25440,25390,25435,61257
|
|
20210325,1044,25435,25470,25435,25455,86688
|
|
20210325,1045,25450,25460,25420,25425,33278
|
|
20210325,1046,25425,25425,25395,25415,24778
|
|
20210325,1047,25415,25415,25390,25415,17989
|
|
20210325,1048,25415,25435,25395,25430,30365
|
|
20210325,1049,25425,25465,25425,25425,57063
|
|
20210325,1050,25430,25435,25405,25410,13101
|
|
20210325,1051,25405,25460,25405,25445,24851
|
|
20210325,1052,25440,25440,25395,25425,23515
|
|
20210325,1053,25420,25450,25420,25445,46367
|
|
20210325,1054,25440,25470,25440,25460,58796
|
|
20210325,1055,25460,25460,25435,25445,75059
|
|
20210325,1056,25450,25460,25435,25455,28837
|
|
20210325,1057,25455,25465,25450,25465,31991
|
|
20210325,1058,25460,25495,25460,25490,49771
|
|
20210325,1059,25490,25500,25485,25490,32090
|
|
20210325,1100,25490,25490,25465,25480,120753
|
|
20210325,1101,25490,25510,25470,25485,107829
|
|
20210325,1102,25480,25510,25480,25510,95652
|
|
20210325,1103,25510,25515,25480,25500,81300
|
|
20210325,1104,25505,25505,25490,25500,47207
|
|
20210325,1105,25500,25560,25495,25545,176758
|
|
20210325,1106,25550,25585,25550,25575,166183
|
|
20210325,1107,25575,25620,25565,25605,184924
|
|
20210325,1108,25605,25610,25590,25605,72045
|
|
20210325,1109,25605,25610,25600,25605,60282
|
|
20210325,1110,25610,25630,25605,25630,186015
|
|
20210325,1111,25630,25670,25630,25665,227389
|
|
20210325,1112,25665,25675,25655,25675,128336
|
|
20210325,1113,25670,25670,25630,25635,189245
|
|
20210325,1114,25640,25660,25635,25655,39889
|
|
20210325,1115,25655,25660,25635,25655,117173
|
|
20210325,1116,25655,25690,25655,25685,110622
|
|
20210325,1117,25685,25715,25670,25710,176196
|
|
20210325,1118,25715,25735,25710,25730,134354
|
|
20210325,1119,25730,25750,25715,25745,113330
|
|
20210325,1120,25745,25760,25735,25750,172574
|
|
20210325,1121,25750,25800,25745,25790,298375
|
|
20210325,1122,25785,25790,25755,25760,120892
|
|
20210325,1123,25760,25775,25740,25765,94692
|
|
20210325,1124,25765,25770,25745,25750,78316
|
|
20210325,1125,25755,25760,25730,25735,67159
|
|
20210325,1126,25735,25760,25735,25740,53684
|
|
20210325,1127,25740,25745,25730,25735,43182
|
|
20210325,1128,25730,25745,25710,25735,129284
|
|
20210325,1129,25735,25740,25725,25725,60798
|
|
20210325,1130,25730,25745,25715,25745,56890
|
|
20210325,1131,25745,25770,25735,25770,112172
|
|
20210325,1132,25765,25770,25715,25720,74458
|
|
20210325,1133,25715,25730,25715,25725,26954
|
|
20210325,1134,25730,25760,25725,25740,40445
|
|
20210325,1135,25745,25755,25735,25745,30935
|
|
20210325,1136,25745,25765,25740,25760,47438
|
|
20210325,1137,25760,25775,25745,25775,60714
|
|
20210325,1138,25770,25795,25765,25785,107736
|
|
20210325,1139,25785,25800,25780,25795,107770
|
|
20210325,1140,25790,25790,25760,25775,33840
|
|
20210325,1141,25775,25790,25770,25780,19206
|
|
20210325,1142,25785,25790,25770,25780,74414
|
|
20210325,1143,25785,25805,25780,25800,254489
|
|
20210325,1144,25800,25805,25780,25780,131603
|
|
20210325,1145,25775,25790,25770,25785,56845
|
|
20210325,1146,25780,25805,25780,25795,75769
|
|
20210325,1147,25795,25800,25780,25780,53538
|
|
20210325,1148,25780,25785,25760,25765,63061
|
|
20210325,1149,25770,25790,25765,25780,51653
|
|
20210325,1150,25780,25785,25760,25775,77038
|
|
20210325,1151,25770,25790,25770,25775,46542
|
|
20210325,1152,25775,25775,25765,25770,9106
|
|
20210325,1153,25765,25790,25765,25775,33239
|
|
20210325,1154,25775,25785,25775,25775,10776
|
|
20210325,1155,25775,25785,25765,25780,9102
|
|
20210325,1156,25780,25780,25770,25775,13057
|
|
20210325,1157,25775,25805,25775,25805,126550
|
|
20210325,1158,25800,25810,25795,25810,166292
|
|
20210325,1159,25815,25865,25815,25850,236833
|
|
20210325,1200,25850,25880,25850,25880,49915
|
|
20210325,1201,25875,25895,25860,25865,149147
|
|
20210325,1202,25865,25865,25815,25825,67594
|
|
20210325,1203,25830,25845,25825,25825,62397
|
|
20210325,1204,25830,25830,25800,25810,74799
|
|
20210325,1205,25810,25810,25800,25800,30475
|
|
20210325,1206,25805,25815,25775,25785,66028
|
|
20210325,1207,25790,25805,25790,25795,30218
|
|
20210325,1208,25795,25795,25775,25780,38126
|
|
20210325,1209,25780,25785,25760,25775,60171
|
|
20210325,1210,25775,25775,25760,25765,16144
|
|
20210325,1211,25760,25780,25755,25765,37946
|
|
20210325,1212,25770,25770,25745,25745,42815
|
|
20210325,1213,25745,25745,25705,25710,120970
|
|
20210325,1214,25705,25705,25690,25695,62527
|
|
20210325,1215,25700,25700,25685,25695,36733
|
|
20210325,1216,25695,25715,25685,25710,86366
|
|
20210325,1217,25705,25705,25690,25700,51149
|
|
20210325,1218,25705,25705,25670,25680,44759
|
|
20210325,1219,25680,25685,25670,25675,14880
|
|
20210325,1220,25680,25695,25660,25690,48471
|
|
20210325,1221,25695,25695,25635,25645,49432
|
|
20210325,1222,25645,25650,25620,25630,53252
|
|
20210325,1223,25630,25645,25615,25645,81819
|
|
20210325,1224,25645,25660,25630,25660,23932
|
|
20210325,1225,25660,25690,25660,25685,107757
|
|
20210325,1226,25685,25685,25670,25675,21060
|
|
20210325,1227,25675,25680,25645,25655,31921
|
|
20210325,1228,25655,25660,25640,25660,17415
|
|
20210325,1229,25660,25685,25650,25680,55141
|
|
20210325,1230,25675,25675,25660,25665,22976
|
|
20210325,1231,25660,25685,25655,25675,32259
|
|
20210325,1232,25675,25715,25675,25710,64227
|
|
20210325,1233,25705,25705,25670,25675,66037
|
|
20210325,1234,25680,25685,25670,25675,13058
|
|
20210325,1235,25670,25675,25645,25655,91774
|
|
20210325,1236,25655,25675,25655,25665,16095
|
|
20210325,1237,25665,25685,25660,25675,34267
|
|
20210325,1238,25680,25685,25650,25650,81641
|
|
20210325,1239,25645,25660,25640,25645,18499
|
|
20210325,1240,25645,25655,25585,25595,132962
|
|
20210325,1241,25595,25605,25570,25600,46811
|
|
20210325,1242,25600,25600,25580,25585,31265
|
|
20210325,1243,25585,25595,25560,25565,44811
|
|
20210325,1244,25560,25580,25555,25565,43217
|
|
20210325,1245,25560,25565,25550,25555,56835
|
|
20210325,1246,25555,25555,25530,25550,134599
|
|
20210325,1247,25550,25570,25540,25565,24285
|
|
20210325,1248,25570,25570,25545,25550,36212
|
|
20210325,1249,25550,25550,25520,25535,80019
|
|
20210325,1250,25540,25540,25515,25525,30884
|
|
20210325,1251,25525,25530,25500,25505,65367
|
|
20210325,1252,25500,25505,25470,25485,135840
|
|
20210325,1253,25485,25490,25475,25485,48234
|
|
20210325,1254,25490,25505,25480,25500,96713
|
|
20210325,1255,25500,25500,25480,25495,46283
|
|
20210325,1256,25495,25535,25495,25520,70234
|
|
20210325,1257,25520,25540,25500,25530,60217
|
|
20210325,1258,25540,25540,25525,25535,31912
|
|
20210325,1259,25535,25535,25520,25530,35670
|
|
20210325,1300,25525,25530,25510,25515,34729
|
|
20210325,1301,25515,25530,25515,25525,24227
|
|
20210325,1302,25525,25530,25510,25515,32398
|
|
20210325,1303,25515,25515,25480,25495,93372
|
|
20210325,1304,25495,25505,25490,25505,11309
|
|
20210325,1305,25505,25515,25480,25480,45833
|
|
20210325,1306,25480,25480,25450,25455,82938
|
|
20210325,1307,25450,25470,25445,25450,62299
|
|
20210325,1308,25450,25465,25450,25455,60263
|
|
20210325,1309,25455,25460,25445,25455,58358
|
|
20210325,1310,25455,25460,25450,25460,47674
|
|
20210325,1311,25460,25460,25440,25440,32432
|
|
20210325,1312,25440,25445,25420,25425,120573
|
|
20210325,1313,25425,25425,25400,25400,125252
|
|
20210325,1314,25405,25415,25400,25405,93438
|
|
20210325,1315,25405,25405,25360,25385,142008
|
|
20210325,1316,25385,25385,25365,25380,49172
|
|
20210325,1317,25385,25390,25365,25380,39443
|
|
20210325,1318,25380,25385,25355,25370,143095
|
|
20210325,1319,25370,25410,25370,25395,57379
|
|
20210325,1320,25395,25430,25390,25420,72694
|
|
20210325,1321,25415,25430,25415,25425,67322
|
|
20210325,1322,25425,25425,25390,25415,69492
|
|
20210325,1323,25415,25425,25400,25405,52418
|
|
20210325,1324,25405,25410,25395,25410,29122
|
|
20210325,1325,25415,25425,25405,25410,39655
|
|
20210325,1326,25415,25465,25415,25450,42301
|
|
20210325,1327,25450,25460,25445,25460,62220
|
|
20210325,1328,25460,25470,25460,25465,56805
|
|
20210325,1329,25465,25465,25445,25455,44142
|
|
20210325,1330,25455,25465,25445,25465,32037
|
|
20210325,1331,25460,25460,25440,25450,23553
|
|
20210325,1332,25450,25480,25445,25475,61653
|
|
20210325,1333,25475,25480,25470,25470,101025
|
|
20210325,1334,25470,25480,25465,25470,39223
|
|
20210325,1335,25470,25475,25460,25465,17760
|
|
20210325,1336,25465,25475,25460,25475,43556
|
|
20210325,1337,25475,25490,25470,25470,45624
|
|
20210325,1338,25475,25480,25450,25470,41556
|
|
20210325,1339,25470,25490,25465,25490,30115
|
|
20210325,1340,25485,25510,25480,25510,87260
|
|
20210325,1341,25505,25540,25505,25510,94657
|
|
20210325,1342,25510,25515,25480,25490,57985
|
|
20210325,1343,25485,25490,25445,25455,67935
|
|
20210325,1344,25455,25460,25430,25430,76420
|
|
20210325,1345,25430,25450,25425,25445,31823
|
|
20210325,1346,25445,25450,25435,25440,22060
|
|
20210325,1347,25445,25445,25405,25420,40948
|
|
20210325,1348,25420,25420,25405,25420,39706
|
|
20210325,1349,25410,25420,25405,25420,22898
|
|
20210325,1350,25420,25430,25410,25410,44950
|
|
20210325,1351,25415,25415,25390,25410,72919
|
|
20210325,1352,25410,25410,25395,25400,15096
|
|
20210325,1353,25405,25440,25400,25430,29509
|
|
20210325,1354,25435,25455,25425,25425,43067
|
|
20210325,1355,25435,25455,25435,25445,13059
|
|
20210325,1356,25450,25470,25450,25465,48202
|
|
20210325,1357,25465,25465,25440,25455,33461
|
|
20210325,1358,25455,25455,25440,25440,14646
|
|
20210325,1359,25440,25455,25440,25455,15980
|
|
20210325,1400,25455,25455,25430,25430,13786
|
|
20210325,1401,25435,25450,25430,25445,41913
|
|
20210325,1402,25445,25500,25445,25490,157288
|
|
20210325,1403,25485,25490,25465,25475,37905
|
|
20210325,1404,25470,25480,25450,25465,32144
|
|
20210325,1405,25470,25495,25455,25495,20384
|
|
20210325,1406,25490,25510,25480,25500,61377
|
|
20210325,1407,25500,25500,25480,25485,22578
|
|
20210325,1408,25490,25505,25490,25505,83111
|
|
20210325,1409,25510,25535,25510,25520,132177
|
|
20210325,1410,25525,25555,25520,25540,111355
|
|
20210325,1411,25540,25545,25510,25515,59134
|
|
20210325,1412,25515,25525,25500,25510,49716
|
|
20210325,1413,25515,25520,25500,25510,21270
|
|
20210325,1414,25510,25520,25475,25490,63658
|
|
20210325,1415,25485,25490,25475,25480,59659
|
|
20210325,1416,25485,25500,25480,25500,29587
|
|
20210325,1417,25500,25510,25475,25505,42529
|
|
20210325,1418,25510,25525,25510,25510,52477
|
|
20210325,1419,25505,25515,25495,25505,42848
|
|
20210325,1420,25505,25510,25485,25495,56678
|
|
20210325,1421,25500,25510,25500,25500,38968
|
|
20210325,1422,25500,25520,25500,25510,49950
|
|
20210325,1423,25510,25525,25495,25525,49486
|
|
20210325,1424,25525,25535,25520,25525,50839
|
|
20210325,1425,25525,25560,25520,25545,43485
|
|
20210325,1426,25540,25545,25525,25545,36952
|
|
20210325,1427,25545,25560,25545,25550,35702
|
|
20210325,1428,25550,25580,25550,25575,70746
|
|
20210325,1429,25570,25590,25570,25580,110082
|
|
20210325,1430,25585,25615,25580,25600,98823
|
|
20210325,1431,25600,25630,25600,25625,79958
|
|
20210325,1432,25625,25640,25610,25610,116924
|
|
20210325,1433,25615,25630,25610,25615,45753
|
|
20210325,1434,25615,25620,25585,25585,72316
|
|
20210325,1435,25585,25590,25570,25570,58755
|
|
20210325,1436,25570,25585,25555,25560,42667
|
|
20210325,1437,25560,25575,25550,25565,29595
|
|
20210325,1438,25565,25575,25530,25545,118609
|
|
20210325,1439,25545,25550,25505,25505,66097
|
|
20210325,1440,25510,25525,25500,25510,55699
|
|
20210325,1441,25505,25515,25490,25495,49597
|
|
20210325,1442,25495,25500,25485,25495,47232
|
|
20210325,1443,25495,25500,25470,25490,43773
|
|
20210325,1444,25490,25495,25485,25490,17052
|
|
20210325,1445,25485,25490,25455,25470,83350
|
|
20210325,1446,25470,25475,25435,25435,63912
|
|
20210325,1447,25435,25460,25425,25455,51417
|
|
20210325,1448,25460,25465,25440,25450,28620
|
|
20210325,1449,25450,25455,25410,25420,54508
|
|
20210325,1450,25420,25425,25400,25415,56941
|
|
20210325,1451,25420,25435,25410,25430,49264
|
|
20210325,1452,25430,25440,25425,25440,79016
|
|
20210325,1453,25440,25475,25440,25465,48242
|
|
20210325,1454,25465,25470,25450,25460,47874
|
|
20210325,1455,25455,25455,25420,25435,27169
|
|
20210325,1456,25435,25460,25435,25450,17046
|
|
20210325,1457,25450,25455,25435,25445,20150
|
|
20210325,1458,25440,25455,25425,25455,42539
|
|
20210325,1459,25450,25470,25450,25465,40872
|
|
20210325,1500,25465,25470,25450,25450,39025
|
|
20210325,1501,25455,25465,25450,25465,26406
|
|
20210325,1502,25465,25495,25460,25485,64517
|
|
20210325,1503,25490,25490,25475,25485,46840
|
|
20210325,1504,25485,25490,25475,25480,15309
|
|
20210325,1505,25480,25500,25475,25490,51687
|
|
20210325,1506,25490,25520,25490,25515,54546
|
|
20210325,1507,25520,25530,25500,25520,100138
|
|
20210325,1508,25515,25530,25515,25525,33167
|
|
20210325,1509,25525,25545,25525,25535,76630
|
|
20210325,1510,25540,25560,25530,25560,52208
|
|
20210325,1511,25560,25560,25550,25560,33820
|
|
20210325,1512,25560,25560,25535,25545,48783
|
|
20210325,1513,25540,25550,25530,25530,30448
|
|
20210325,1514,25535,25540,25525,25535,29979
|
|
20210325,1515,25530,25540,25525,25540,40973
|
|
20210325,1516,25540,25555,25530,25540,53159
|
|
20210325,1517,25540,25560,25540,25555,65891
|
|
20210325,1518,25560,25565,25550,25560,35781
|
|
20210325,1519,25565,25570,25555,25570,43374
|
|
20210325,1520,25565,25570,25550,25555,72173
|
|
20210325,1530,25555,25555,25555,25555,182342
|