383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210225,0901,26275,26410,26275,26335,1309725
|
|
20210225,0902,26335,26350,26210,26215,274234
|
|
20210225,0903,26210,26340,26210,26260,360786
|
|
20210225,0904,26260,26325,26240,26260,281434
|
|
20210225,0905,26260,26310,26230,26240,227803
|
|
20210225,0906,26250,26300,26245,26285,248268
|
|
20210225,0907,26290,26320,26240,26260,447941
|
|
20210225,0908,26260,26310,26220,26230,242777
|
|
20210225,0909,26235,26310,26230,26290,271366
|
|
20210225,0910,26285,26300,26220,26265,172551
|
|
20210225,0911,26265,26315,26260,26270,376210
|
|
20210225,0912,26270,26300,26245,26250,134776
|
|
20210225,0913,26250,26300,26235,26265,272485
|
|
20210225,0914,26265,26300,26250,26300,119692
|
|
20210225,0915,26300,26315,26270,26300,207677
|
|
20210225,0916,26295,26365,26290,26355,494742
|
|
20210225,0917,26355,26360,26325,26345,134874
|
|
20210225,0918,26350,26405,26340,26405,299029
|
|
20210225,0919,26405,26410,26370,26370,183560
|
|
20210225,0920,26370,26400,26355,26375,109230
|
|
20210225,0921,26375,26405,26350,26355,135811
|
|
20210225,0922,26350,26355,26265,26290,168368
|
|
20210225,0923,26280,26335,26275,26285,101752
|
|
20210225,0924,26290,26300,26265,26275,89434
|
|
20210225,0925,26280,26320,26275,26295,91872
|
|
20210225,0926,26295,26390,26290,26380,191494
|
|
20210225,0927,26380,26445,26380,26435,383856
|
|
20210225,0928,26430,26475,26430,26470,255700
|
|
20210225,0929,26470,26495,26455,26490,268291
|
|
20210225,0930,26490,26500,26445,26445,169179
|
|
20210225,0931,26450,26480,26425,26430,136011
|
|
20210225,0932,26425,26450,26400,26445,100124
|
|
20210225,0933,26445,26515,26440,26510,308112
|
|
20210225,0934,26510,26530,26490,26490,201905
|
|
20210225,0935,26490,26520,26485,26510,132422
|
|
20210225,0936,26505,26525,26505,26525,108576
|
|
20210225,0937,26525,26535,26495,26515,123987
|
|
20210225,0938,26510,26520,26475,26490,106762
|
|
20210225,0939,26485,26505,26440,26450,95870
|
|
20210225,0940,26440,26455,26430,26430,244743
|
|
20210225,0941,26435,26520,26425,26505,104102
|
|
20210225,0942,26500,26545,26480,26540,180825
|
|
20210225,0943,26540,26565,26530,26555,176144
|
|
20210225,0944,26560,26565,26535,26545,78898
|
|
20210225,0945,26550,26570,26535,26565,89775
|
|
20210225,0946,26565,26575,26530,26565,119307
|
|
20210225,0947,26560,26585,26550,26570,153333
|
|
20210225,0948,26575,26590,26565,26570,75373
|
|
20210225,0949,26580,26630,26570,26625,204592
|
|
20210225,0950,26625,26650,26625,26640,149016
|
|
20210225,0951,26640,26670,26625,26640,236461
|
|
20210225,0952,26640,26660,26630,26635,97191
|
|
20210225,0953,26635,26660,26635,26655,77772
|
|
20210225,0954,26660,26670,26630,26640,141678
|
|
20210225,0955,26650,26650,26615,26630,93330
|
|
20210225,0956,26620,26635,26610,26610,40821
|
|
20210225,0957,26615,26635,26595,26625,76020
|
|
20210225,0958,26625,26660,26625,26635,108506
|
|
20210225,0959,26635,26650,26625,26630,23797
|
|
20210225,1000,26625,26645,26575,26575,109987
|
|
20210225,1001,26575,26640,26575,26610,80398
|
|
20210225,1002,26610,26620,26565,26575,83423
|
|
20210225,1003,26580,26585,26535,26550,179570
|
|
20210225,1004,26550,26555,26500,26510,117304
|
|
20210225,1005,26505,26520,26450,26460,250128
|
|
20210225,1006,26460,26495,26450,26465,181020
|
|
20210225,1007,26460,26475,26430,26475,134641
|
|
20210225,1008,26470,26480,26395,26395,117990
|
|
20210225,1009,26395,26400,26355,26385,116177
|
|
20210225,1010,26390,26420,26365,26420,186599
|
|
20210225,1011,26420,26475,26415,26450,170061
|
|
20210225,1012,26460,26460,26390,26455,79068
|
|
20210225,1013,26460,26475,26430,26465,86567
|
|
20210225,1014,26455,26475,26425,26440,95289
|
|
20210225,1015,26445,26480,26425,26475,66532
|
|
20210225,1016,26465,26525,26450,26525,142998
|
|
20210225,1017,26520,26620,26520,26590,261608
|
|
20210225,1018,26595,26605,26565,26575,101030
|
|
20210225,1019,26580,26590,26555,26570,72138
|
|
20210225,1020,26575,26595,26505,26515,129322
|
|
20210225,1021,26515,26560,26515,26540,66350
|
|
20210225,1022,26540,26580,26535,26565,59203
|
|
20210225,1023,26565,26570,26525,26525,46914
|
|
20210225,1024,26525,26530,26475,26495,101628
|
|
20210225,1025,26485,26500,26460,26475,99729
|
|
20210225,1026,26465,26555,26465,26535,91102
|
|
20210225,1027,26540,26550,26485,26490,69469
|
|
20210225,1028,26490,26565,26490,26560,113639
|
|
20210225,1029,26555,26620,26555,26605,480600
|
|
20210225,1030,26605,26625,26585,26595,68272
|
|
20210225,1031,26590,26620,26560,26565,68662
|
|
20210225,1032,26570,26605,26565,26570,52783
|
|
20210225,1033,26580,26625,26575,26615,61479
|
|
20210225,1034,26620,26640,26595,26600,134174
|
|
20210225,1035,26600,26625,26560,26560,92391
|
|
20210225,1036,26560,26605,26530,26540,78679
|
|
20210225,1037,26545,26555,26510,26525,85332
|
|
20210225,1038,26520,26530,26495,26520,70336
|
|
20210225,1039,26525,26595,26520,26545,79653
|
|
20210225,1040,26545,26575,26520,26525,56655
|
|
20210225,1041,26530,26605,26520,26605,80781
|
|
20210225,1042,26600,26610,26570,26580,46421
|
|
20210225,1043,26580,26615,26580,26600,49271
|
|
20210225,1044,26600,26610,26585,26605,27398
|
|
20210225,1045,26610,26640,26600,26635,107442
|
|
20210225,1046,26635,26695,26635,26690,329404
|
|
20210225,1047,26695,26700,26665,26685,119673
|
|
20210225,1048,26685,26695,26660,26685,87565
|
|
20210225,1049,26680,26685,26645,26665,45533
|
|
20210225,1050,26670,26685,26655,26670,52244
|
|
20210225,1051,26680,26685,26585,26590,86150
|
|
20210225,1052,26595,26625,26585,26590,40627
|
|
20210225,1053,26600,26615,26580,26600,120953
|
|
20210225,1054,26600,26600,26535,26545,88765
|
|
20210225,1055,26545,26585,26540,26545,90280
|
|
20210225,1056,26555,26580,26545,26565,80127
|
|
20210225,1057,26555,26595,26550,26585,86830
|
|
20210225,1058,26585,26605,26575,26585,141477
|
|
20210225,1059,26580,26580,26510,26520,160415
|
|
20210225,1100,26515,26520,26495,26520,89956
|
|
20210225,1101,26515,26540,26480,26485,149889
|
|
20210225,1102,26485,26530,26475,26525,77686
|
|
20210225,1103,26525,26540,26495,26535,52418
|
|
20210225,1104,26535,26575,26535,26565,67248
|
|
20210225,1105,26560,26590,26560,26585,108298
|
|
20210225,1106,26590,26595,26575,26575,34101
|
|
20210225,1107,26575,26600,26550,26600,62240
|
|
20210225,1108,26600,26640,26590,26630,174516
|
|
20210225,1109,26640,26640,26615,26630,63273
|
|
20210225,1110,26630,26640,26610,26630,42570
|
|
20210225,1111,26625,26630,26605,26620,17649
|
|
20210225,1112,26615,26645,26600,26630,124630
|
|
20210225,1113,26625,26660,26620,26655,111807
|
|
20210225,1114,26655,26685,26650,26680,105473
|
|
20210225,1115,26680,26690,26665,26680,40557
|
|
20210225,1116,26680,26690,26665,26675,61102
|
|
20210225,1117,26680,26700,26675,26685,124809
|
|
20210225,1118,26685,26695,26645,26645,37780
|
|
20210225,1119,26650,26675,26645,26650,33060
|
|
20210225,1120,26660,26695,26655,26695,57833
|
|
20210225,1121,26690,26695,26655,26675,33115
|
|
20210225,1122,26675,26680,26630,26630,44890
|
|
20210225,1123,26640,26685,26635,26680,33436
|
|
20210225,1124,26680,26685,26660,26670,127008
|
|
20210225,1125,26665,26680,26655,26665,48672
|
|
20210225,1126,26675,26675,26625,26640,34412
|
|
20210225,1127,26640,26660,26635,26650,77558
|
|
20210225,1128,26650,26660,26610,26620,56967
|
|
20210225,1129,26620,26635,26610,26635,16705
|
|
20210225,1130,26630,26645,26605,26615,23206
|
|
20210225,1131,26620,26655,26615,26650,39488
|
|
20210225,1132,26650,26675,26645,26670,47521
|
|
20210225,1133,26665,26675,26645,26645,35331
|
|
20210225,1134,26650,26680,26650,26665,93860
|
|
20210225,1135,26670,26675,26650,26655,40937
|
|
20210225,1136,26655,26675,26625,26645,21281
|
|
20210225,1137,26645,26675,26645,26670,33046
|
|
20210225,1138,26670,26690,26670,26690,97899
|
|
20210225,1139,26685,26700,26680,26695,78707
|
|
20210225,1140,26695,26720,26690,26710,244389
|
|
20210225,1141,26710,26720,26680,26695,63543
|
|
20210225,1142,26700,26710,26690,26690,25773
|
|
20210225,1143,26690,26690,26660,26670,42716
|
|
20210225,1144,26670,26695,26650,26690,22412
|
|
20210225,1145,26690,26695,26675,26675,34383
|
|
20210225,1146,26685,26690,26665,26680,28590
|
|
20210225,1147,26680,26690,26660,26660,23171
|
|
20210225,1148,26660,26675,26645,26660,22339
|
|
20210225,1149,26655,26680,26655,26655,16416
|
|
20210225,1150,26660,26675,26650,26665,49015
|
|
20210225,1151,26670,26670,26635,26640,34157
|
|
20210225,1152,26645,26675,26640,26675,30986
|
|
20210225,1153,26670,26675,26650,26665,18696
|
|
20210225,1154,26665,26680,26660,26670,14306
|
|
20210225,1155,26670,26675,26650,26660,11991
|
|
20210225,1156,26665,26665,26620,26625,34153
|
|
20210225,1157,26625,26645,26615,26620,32115
|
|
20210225,1158,26620,26640,26615,26640,23953
|
|
20210225,1159,26640,26655,26620,26620,28385
|
|
20210225,1200,26625,26630,26600,26610,29612
|
|
20210225,1201,26605,26615,26565,26575,76400
|
|
20210225,1202,26570,26590,26565,26575,43292
|
|
20210225,1203,26570,26595,26570,26595,17962
|
|
20210225,1204,26595,26615,26595,26605,96747
|
|
20210225,1205,26605,26635,26595,26635,32892
|
|
20210225,1206,26625,26670,26625,26665,79943
|
|
20210225,1207,26665,26695,26660,26695,180959
|
|
20210225,1208,26700,26700,26680,26685,32715
|
|
20210225,1209,26680,26690,26670,26680,49333
|
|
20210225,1210,26685,26685,26655,26675,50847
|
|
20210225,1211,26675,26680,26655,26655,7514
|
|
20210225,1212,26655,26660,26635,26645,98399
|
|
20210225,1213,26645,26650,26635,26650,24175
|
|
20210225,1214,26650,26675,26645,26670,73775
|
|
20210225,1215,26675,26680,26655,26665,11628
|
|
20210225,1216,26665,26675,26645,26660,15716
|
|
20210225,1217,26665,26670,26645,26665,6135
|
|
20210225,1218,26665,26695,26665,26690,84859
|
|
20210225,1219,26695,26710,26680,26705,107121
|
|
20210225,1220,26705,26705,26690,26700,39235
|
|
20210225,1221,26700,26730,26695,26720,143921
|
|
20210225,1222,26720,26740,26715,26735,59210
|
|
20210225,1223,26730,26750,26730,26745,76446
|
|
20210225,1224,26745,26750,26735,26750,46273
|
|
20210225,1225,26745,26765,26740,26760,136928
|
|
20210225,1226,26760,26780,26755,26770,84679
|
|
20210225,1227,26765,26815,26760,26810,219193
|
|
20210225,1228,26815,26835,26795,26835,127917
|
|
20210225,1229,26835,26870,26830,26855,179028
|
|
20210225,1230,26855,26870,26850,26850,76553
|
|
20210225,1231,26860,26860,26835,26845,108409
|
|
20210225,1232,26845,26855,26835,26845,101416
|
|
20210225,1233,26835,26865,26835,26865,108127
|
|
20210225,1234,26865,26890,26855,26885,150529
|
|
20210225,1235,26885,26895,26855,26880,127072
|
|
20210225,1236,26885,26905,26885,26900,138558
|
|
20210225,1237,26900,26910,26890,26890,111709
|
|
20210225,1238,26890,26900,26875,26880,121384
|
|
20210225,1239,26880,26890,26870,26880,46300
|
|
20210225,1240,26880,26895,26870,26880,35727
|
|
20210225,1241,26885,26900,26870,26895,64453
|
|
20210225,1242,26895,26920,26885,26910,104088
|
|
20210225,1243,26910,26915,26895,26905,25391
|
|
20210225,1244,26900,26910,26895,26900,23514
|
|
20210225,1245,26900,26915,26875,26880,67984
|
|
20210225,1246,26880,26895,26875,26885,27594
|
|
20210225,1247,26875,26900,26875,26890,33838
|
|
20210225,1248,26885,26890,26860,26870,106626
|
|
20210225,1249,26865,26880,26860,26870,20458
|
|
20210225,1250,26860,26870,26855,26865,16549
|
|
20210225,1251,26865,26885,26860,26870,89126
|
|
20210225,1252,26875,26905,26865,26895,43611
|
|
20210225,1253,26900,26915,26895,26910,91745
|
|
20210225,1254,26910,26940,26910,26930,96344
|
|
20210225,1255,26930,26940,26925,26935,67740
|
|
20210225,1256,26935,26940,26925,26925,80326
|
|
20210225,1257,26930,26935,26925,26930,8153
|
|
20210225,1258,26930,26935,26920,26930,31182
|
|
20210225,1259,26935,26960,26930,26955,130026
|
|
20210225,1300,26955,26985,26955,26985,95448
|
|
20210225,1301,26985,26990,26970,26985,79328
|
|
20210225,1302,26980,27015,26980,27010,308022
|
|
20210225,1303,27015,27015,27000,27005,116474
|
|
20210225,1304,27005,27020,26995,27000,104623
|
|
20210225,1305,27000,27015,26990,27010,105992
|
|
20210225,1306,27010,27035,27010,27030,162868
|
|
20210225,1307,27030,27040,27025,27030,54894
|
|
20210225,1308,27030,27035,27020,27025,54508
|
|
20210225,1309,27030,27035,27020,27020,38504
|
|
20210225,1310,27015,27035,27015,27015,37773
|
|
20210225,1311,27010,27030,26965,26975,147918
|
|
20210225,1312,26975,26990,26970,26990,59428
|
|
20210225,1313,26990,27020,26980,27015,84150
|
|
20210225,1314,27020,27050,27015,27050,145712
|
|
20210225,1315,27050,27075,27045,27065,125153
|
|
20210225,1316,27070,27090,27065,27085,103872
|
|
20210225,1317,27085,27100,27075,27095,64219
|
|
20210225,1318,27100,27110,27090,27095,190845
|
|
20210225,1319,27090,27100,27070,27100,178834
|
|
20210225,1320,27095,27095,27060,27070,103198
|
|
20210225,1321,27075,27080,27010,27015,131863
|
|
20210225,1322,27015,27030,26990,27010,128376
|
|
20210225,1323,27005,27015,26980,26985,172093
|
|
20210225,1324,26990,27030,26990,27000,90878
|
|
20210225,1325,27005,27025,27000,27010,33859
|
|
20210225,1326,27015,27040,26990,27030,55298
|
|
20210225,1327,27030,27040,27020,27030,31142
|
|
20210225,1328,27025,27035,27010,27025,27296
|
|
20210225,1329,27015,27025,26980,27000,76930
|
|
20210225,1330,26995,27000,26975,26985,17322
|
|
20210225,1331,26980,27010,26980,27005,36526
|
|
20210225,1332,27000,27025,26985,27015,83439
|
|
20210225,1333,27015,27030,26990,27015,80959
|
|
20210225,1334,27020,27040,27015,27025,66025
|
|
20210225,1335,27025,27035,26980,26995,46803
|
|
20210225,1336,26995,27000,26975,26995,44234
|
|
20210225,1337,27000,27025,26990,27010,61491
|
|
20210225,1338,27010,27015,26980,26980,20203
|
|
20210225,1339,26985,27000,26960,26990,85783
|
|
20210225,1340,26990,27015,26980,27005,44719
|
|
20210225,1341,27005,27040,27000,27035,107608
|
|
20210225,1342,27030,27045,27010,27020,51629
|
|
20210225,1343,27020,27030,26990,27005,57727
|
|
20210225,1344,27010,27020,26995,27020,42248
|
|
20210225,1345,27020,27025,27000,27015,17887
|
|
20210225,1346,27010,27040,27005,27025,98556
|
|
20210225,1347,27030,27035,27020,27020,8835
|
|
20210225,1348,27025,27040,27005,27005,72507
|
|
20210225,1349,27015,27035,27005,27035,37145
|
|
20210225,1350,27035,27070,27025,27065,104410
|
|
20210225,1351,27065,27095,27065,27085,111858
|
|
20210225,1352,27085,27130,27085,27120,280678
|
|
20210225,1353,27120,27140,27115,27140,60824
|
|
20210225,1354,27135,27135,27115,27120,72090
|
|
20210225,1355,27120,27140,27115,27125,109050
|
|
20210225,1356,27130,27165,27130,27155,127508
|
|
20210225,1357,27160,27170,27135,27150,124827
|
|
20210225,1358,27155,27160,27120,27125,63851
|
|
20210225,1359,27125,27130,27100,27105,51864
|
|
20210225,1400,27105,27115,27100,27100,39631
|
|
20210225,1401,27100,27145,27090,27100,82065
|
|
20210225,1402,27100,27125,27080,27080,50715
|
|
20210225,1403,27080,27110,27080,27105,53572
|
|
20210225,1404,27105,27145,27105,27130,101206
|
|
20210225,1405,27130,27160,27115,27150,162528
|
|
20210225,1406,27150,27155,27115,27120,72438
|
|
20210225,1407,27120,27160,27115,27155,59638
|
|
20210225,1408,27160,27170,27150,27160,113484
|
|
20210225,1409,27165,27165,27135,27145,64824
|
|
20210225,1410,27140,27150,27135,27140,29326
|
|
20210225,1411,27135,27150,27120,27125,110131
|
|
20210225,1412,27125,27125,27100,27110,95620
|
|
20210225,1413,27110,27115,27085,27090,51510
|
|
20210225,1414,27095,27115,27080,27110,26244
|
|
20210225,1415,27110,27115,27075,27075,38119
|
|
20210225,1416,27085,27095,27060,27065,28226
|
|
20210225,1417,27060,27100,27055,27065,35688
|
|
20210225,1418,27065,27090,27060,27080,38191
|
|
20210225,1419,27080,27115,27080,27110,90855
|
|
20210225,1420,27110,27140,27110,27140,91554
|
|
20210225,1421,27135,27185,27135,27175,201393
|
|
20210225,1422,27170,27185,27160,27165,185709
|
|
20210225,1423,27170,27185,27160,27180,65259
|
|
20210225,1424,27180,27205,27160,27200,312372
|
|
20210225,1425,27200,27210,27180,27190,88061
|
|
20210225,1426,27195,27250,27195,27245,168226
|
|
20210225,1427,27240,27245,27220,27225,90603
|
|
20210225,1428,27225,27250,27225,27230,106926
|
|
20210225,1429,27230,27245,27225,27230,42346
|
|
20210225,1430,27235,27250,27230,27240,32835
|
|
20210225,1431,27240,27265,27235,27260,159576
|
|
20210225,1432,27260,27285,27255,27280,80011
|
|
20210225,1433,27280,27300,27265,27300,101492
|
|
20210225,1434,27295,27325,27290,27325,153503
|
|
20210225,1435,27325,27365,27320,27355,180052
|
|
20210225,1436,27345,27360,27295,27310,106832
|
|
20210225,1437,27305,27315,27285,27290,78417
|
|
20210225,1438,27295,27315,27280,27285,109879
|
|
20210225,1439,27280,27290,27260,27270,88224
|
|
20210225,1440,27275,27300,27255,27295,93526
|
|
20210225,1441,27295,27300,27260,27270,85878
|
|
20210225,1442,27265,27275,27260,27270,25902
|
|
20210225,1443,27275,27305,27270,27300,95021
|
|
20210225,1444,27300,27315,27295,27310,103129
|
|
20210225,1445,27305,27335,27295,27330,96091
|
|
20210225,1446,27335,27345,27315,27315,48233
|
|
20210225,1447,27315,27335,27295,27300,69680
|
|
20210225,1448,27300,27300,27255,27270,50646
|
|
20210225,1449,27275,27295,27270,27285,28871
|
|
20210225,1450,27285,27290,27275,27285,24210
|
|
20210225,1451,27290,27295,27230,27240,191542
|
|
20210225,1452,27240,27245,27210,27215,54289
|
|
20210225,1453,27210,27220,27165,27180,148940
|
|
20210225,1454,27175,27210,27170,27180,98163
|
|
20210225,1455,27185,27225,27165,27200,75901
|
|
20210225,1456,27200,27245,27200,27235,82647
|
|
20210225,1457,27240,27240,27200,27205,20111
|
|
20210225,1458,27205,27210,27175,27205,66531
|
|
20210225,1459,27205,27215,27185,27200,18445
|
|
20210225,1500,27195,27205,27180,27180,16890
|
|
20210225,1501,27185,27230,27180,27210,66480
|
|
20210225,1502,27210,27225,27185,27220,51352
|
|
20210225,1503,27225,27235,27215,27220,53199
|
|
20210225,1504,27220,27230,27210,27220,44257
|
|
20210225,1505,27220,27225,27195,27200,34128
|
|
20210225,1506,27205,27255,27195,27255,124085
|
|
20210225,1507,27250,27295,27250,27290,86731
|
|
20210225,1508,27295,27345,27290,27325,245956
|
|
20210225,1509,27325,27330,27305,27320,66622
|
|
20210225,1510,27315,27335,27295,27330,126542
|
|
20210225,1511,27330,27350,27305,27320,138592
|
|
20210225,1512,27315,27345,27305,27335,108136
|
|
20210225,1513,27335,27360,27320,27355,141483
|
|
20210225,1514,27355,27380,27345,27365,144526
|
|
20210225,1515,27365,27380,27350,27370,73500
|
|
20210225,1516,27365,27370,27355,27365,40033
|
|
20210225,1517,27365,27370,27340,27365,68963
|
|
20210225,1518,27365,27370,27320,27345,64718
|
|
20210225,1519,27345,27345,27315,27315,82049
|
|
20210225,1520,27330,27340,27315,27335,68362
|
|
20210225,1530,27330,27330,27330,27330,258180
|