383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210322,0901,26150,26215,26105,26130,382931
|
|
20210322,0902,26135,26185,26060,26070,209403
|
|
20210322,0903,26070,26095,26050,26080,188978
|
|
20210322,0904,26080,26110,26020,26040,204195
|
|
20210322,0905,26040,26045,25990,26020,132150
|
|
20210322,0906,26020,26060,25995,26000,181742
|
|
20210322,0907,25995,26000,25960,25985,90586
|
|
20210322,0908,25990,25990,25920,25930,134013
|
|
20210322,0909,25930,25935,25850,25885,330454
|
|
20210322,0910,25890,25890,25810,25865,238868
|
|
20210322,0911,25865,25885,25830,25885,196438
|
|
20210322,0912,25885,25935,25870,25895,183882
|
|
20210322,0913,25900,25950,25900,25930,87827
|
|
20210322,0914,25930,25970,25905,25920,98305
|
|
20210322,0915,25925,25970,25920,25960,42399
|
|
20210322,0916,25955,25960,25930,25955,71902
|
|
20210322,0917,25960,26000,25955,25985,98440
|
|
20210322,0918,25980,26000,25970,25990,65190
|
|
20210322,0919,25990,26025,25990,26025,99124
|
|
20210322,0920,26020,26025,25965,25990,63333
|
|
20210322,0921,25990,25995,25935,25970,65861
|
|
20210322,0922,25980,26000,25925,25945,72301
|
|
20210322,0923,25945,25950,25925,25930,35160
|
|
20210322,0924,25930,25965,25900,25950,117555
|
|
20210322,0925,25945,25995,25940,25985,53768
|
|
20210322,0926,25985,25985,25915,25955,65046
|
|
20210322,0927,25955,25955,25900,25910,86417
|
|
20210322,0928,25920,25920,25890,25905,83461
|
|
20210322,0929,25905,25920,25880,25910,87366
|
|
20210322,0930,25910,25950,25905,25915,85205
|
|
20210322,0931,25920,25920,25860,25860,153164
|
|
20210322,0932,25865,25880,25850,25855,160368
|
|
20210322,0933,25865,25865,25820,25830,125167
|
|
20210322,0934,25830,25835,25775,25795,315105
|
|
20210322,0935,25795,25810,25785,25800,97197
|
|
20210322,0936,25800,25810,25765,25810,212758
|
|
20210322,0937,25810,25840,25810,25815,59679
|
|
20210322,0938,25815,25855,25790,25845,156069
|
|
20210322,0939,25845,25860,25830,25855,113558
|
|
20210322,0940,25850,25875,25850,25865,64960
|
|
20210322,0941,25865,25865,25835,25845,43368
|
|
20210322,0942,25855,25870,25815,25870,63733
|
|
20210322,0943,25865,25890,25855,25855,47585
|
|
20210322,0944,25855,25855,25810,25810,54077
|
|
20210322,0945,25805,25825,25780,25825,90405
|
|
20210322,0946,25825,25830,25780,25795,59881
|
|
20210322,0947,25790,25795,25765,25770,75714
|
|
20210322,0948,25770,25825,25755,25825,150291
|
|
20210322,0949,25830,25865,25825,25855,127959
|
|
20210322,0950,25855,25895,25845,25855,89327
|
|
20210322,0951,25860,25860,25840,25850,25151
|
|
20210322,0952,25850,25880,25845,25875,83151
|
|
20210322,0953,25875,25890,25865,25880,73270
|
|
20210322,0954,25885,25885,25850,25880,31602
|
|
20210322,0955,25870,25895,25855,25895,72182
|
|
20210322,0956,25895,25895,25825,25840,65754
|
|
20210322,0957,25840,25840,25810,25825,48709
|
|
20210322,0958,25820,25820,25795,25805,81127
|
|
20210322,0959,25805,25810,25785,25800,38529
|
|
20210322,1000,25800,25810,25765,25770,119118
|
|
20210322,1001,25765,25765,25725,25755,259470
|
|
20210322,1002,25755,25785,25750,25775,86315
|
|
20210322,1003,25780,25830,25770,25805,69017
|
|
20210322,1004,25810,25825,25785,25810,42623
|
|
20210322,1005,25810,25845,25810,25835,64092
|
|
20210322,1006,25830,25875,25830,25860,122267
|
|
20210322,1007,25855,25875,25850,25860,72020
|
|
20210322,1008,25860,25865,25830,25835,36428
|
|
20210322,1009,25835,25840,25810,25825,32227
|
|
20210322,1010,25825,25860,25820,25830,48976
|
|
20210322,1011,25830,25845,25785,25795,46835
|
|
20210322,1012,25795,25805,25770,25780,44614
|
|
20210322,1013,25775,25775,25710,25740,265635
|
|
20210322,1014,25745,25745,25700,25700,216323
|
|
20210322,1015,25700,25710,25680,25705,224301
|
|
20210322,1016,25705,25725,25685,25725,114139
|
|
20210322,1017,25725,25730,25680,25700,139947
|
|
20210322,1018,25700,25715,25690,25710,59988
|
|
20210322,1019,25705,25705,25680,25690,129599
|
|
20210322,1020,25685,25710,25675,25705,101517
|
|
20210322,1021,25705,25735,25685,25730,123643
|
|
20210322,1022,25725,25740,25710,25725,72909
|
|
20210322,1023,25715,25730,25705,25720,46656
|
|
20210322,1024,25720,25740,25710,25725,86295
|
|
20210322,1025,25730,25745,25730,25735,72099
|
|
20210322,1026,25740,25750,25730,25735,74216
|
|
20210322,1027,25735,25765,25735,25750,93754
|
|
20210322,1028,25750,25770,25725,25765,78114
|
|
20210322,1029,25770,25770,25755,25765,84558
|
|
20210322,1030,25765,25765,25735,25760,41448
|
|
20210322,1031,25760,25770,25750,25760,51036
|
|
20210322,1032,25760,25775,25755,25755,82974
|
|
20210322,1033,25765,25765,25720,25735,47039
|
|
20210322,1034,25735,25740,25715,25725,74391
|
|
20210322,1035,25725,25765,25710,25755,33725
|
|
20210322,1036,25755,25825,25755,25815,191459
|
|
20210322,1037,25815,25835,25810,25830,62839
|
|
20210322,1038,25830,25895,25830,25870,315034
|
|
20210322,1039,25865,25880,25840,25850,64380
|
|
20210322,1040,25855,25880,25835,25870,105923
|
|
20210322,1041,25875,25885,25845,25860,74252
|
|
20210322,1042,25860,25895,25855,25890,72237
|
|
20210322,1043,25895,25910,25885,25900,236178
|
|
20210322,1044,25895,25910,25885,25885,105834
|
|
20210322,1045,25895,25915,25890,25915,95043
|
|
20210322,1046,25920,25955,25915,25935,202003
|
|
20210322,1047,25940,25960,25940,25945,89942
|
|
20210322,1048,25950,25955,25930,25940,70895
|
|
20210322,1049,25940,25955,25920,25920,114353
|
|
20210322,1050,25915,25935,25900,25930,97193
|
|
20210322,1051,25935,25945,25910,25910,125496
|
|
20210322,1052,25920,25925,25905,25905,63220
|
|
20210322,1053,25905,25925,25890,25920,74110
|
|
20210322,1054,25920,25945,25910,25920,53488
|
|
20210322,1055,25930,25940,25925,25925,8596
|
|
20210322,1056,25935,25995,25935,25990,232624
|
|
20210322,1057,25995,26000,25975,25995,123540
|
|
20210322,1058,25995,26010,25975,25990,151749
|
|
20210322,1059,25995,26005,25985,25995,55486
|
|
20210322,1100,25995,26015,25980,26010,123821
|
|
20210322,1101,26010,26030,26000,26010,130928
|
|
20210322,1102,26015,26030,26010,26015,52706
|
|
20210322,1103,26020,26020,25955,25955,138170
|
|
20210322,1104,25955,25970,25940,25965,74972
|
|
20210322,1105,25960,25970,25940,25940,50204
|
|
20210322,1106,25950,25955,25930,25940,89284
|
|
20210322,1107,25940,25975,25935,25975,102750
|
|
20210322,1108,25975,25980,25965,25965,19784
|
|
20210322,1109,25970,25995,25970,25985,65002
|
|
20210322,1110,25985,25995,25965,25985,37645
|
|
20210322,1111,25990,26005,25975,26005,52651
|
|
20210322,1112,26005,26045,26000,26035,154726
|
|
20210322,1113,26035,26045,26030,26035,40946
|
|
20210322,1114,26030,26050,26025,26045,69746
|
|
20210322,1115,26040,26055,26040,26050,96891
|
|
20210322,1116,26055,26080,26050,26050,138938
|
|
20210322,1117,26045,26060,26040,26060,60781
|
|
20210322,1118,26055,26070,26055,26060,34373
|
|
20210322,1119,26060,26065,26020,26045,76288
|
|
20210322,1120,26040,26045,26010,26015,43856
|
|
20210322,1121,26010,26050,26010,26025,73391
|
|
20210322,1122,26025,26045,26010,26045,19198
|
|
20210322,1123,26040,26050,26020,26045,55162
|
|
20210322,1124,26050,26060,26045,26050,82529
|
|
20210322,1125,26050,26070,26045,26045,29830
|
|
20210322,1126,26050,26055,26010,26015,69124
|
|
20210322,1127,26015,26025,26010,26010,24760
|
|
20210322,1128,26010,26025,26005,26010,30659
|
|
20210322,1129,26010,26020,25985,26020,50251
|
|
20210322,1130,26015,26020,26005,26020,32509
|
|
20210322,1131,26020,26065,26005,26050,51511
|
|
20210322,1132,26055,26055,26030,26040,10864
|
|
20210322,1133,26035,26040,26010,26015,36509
|
|
20210322,1134,26010,26020,25990,26010,34956
|
|
20210322,1135,26010,26045,26010,26035,38400
|
|
20210322,1136,26035,26100,26035,26070,299347
|
|
20210322,1137,26075,26085,26030,26030,104856
|
|
20210322,1138,26035,26035,26010,26025,66500
|
|
20210322,1139,26020,26035,26005,26010,110374
|
|
20210322,1140,26010,26020,25995,26015,57654
|
|
20210322,1141,26020,26035,26000,26005,92858
|
|
20210322,1142,26000,26000,25975,25995,83553
|
|
20210322,1143,25995,26005,25990,26000,15859
|
|
20210322,1144,26000,26000,25965,25980,28897
|
|
20210322,1145,25980,25995,25975,25985,25821
|
|
20210322,1146,25990,25995,25970,25980,15762
|
|
20210322,1147,25985,25985,25970,25970,18662
|
|
20210322,1148,25970,25985,25960,25985,21320
|
|
20210322,1149,25985,26025,25980,26000,25284
|
|
20210322,1150,26010,26010,26000,26005,13410
|
|
20210322,1151,26005,26040,26005,26040,37029
|
|
20210322,1152,26035,26050,26030,26050,58841
|
|
20210322,1153,26050,26060,26050,26060,26564
|
|
20210322,1154,26055,26085,26055,26075,131619
|
|
20210322,1155,26070,26090,26065,26080,49478
|
|
20210322,1156,26080,26080,26050,26055,24460
|
|
20210322,1157,26055,26075,26045,26065,31241
|
|
20210322,1158,26070,26095,26070,26095,80874
|
|
20210322,1159,26095,26130,26095,26130,129163
|
|
20210322,1200,26130,26150,26125,26130,101000
|
|
20210322,1201,26140,26140,26120,26130,38253
|
|
20210322,1202,26130,26135,26100,26120,60217
|
|
20210322,1203,26115,26120,26100,26105,27581
|
|
20210322,1204,26110,26110,26075,26090,64351
|
|
20210322,1205,26090,26105,26070,26085,28247
|
|
20210322,1206,26090,26100,26055,26070,32765
|
|
20210322,1207,26065,26110,26065,26100,49048
|
|
20210322,1208,26095,26160,26095,26155,255825
|
|
20210322,1209,26155,26175,26155,26170,112376
|
|
20210322,1210,26170,26200,26170,26190,94420
|
|
20210322,1211,26190,26200,26180,26190,76533
|
|
20210322,1212,26190,26210,26190,26195,170406
|
|
20210322,1213,26195,26200,26170,26180,93455
|
|
20210322,1214,26185,26195,26165,26175,49572
|
|
20210322,1215,26175,26185,26160,26170,23687
|
|
20210322,1216,26180,26190,26175,26190,34256
|
|
20210322,1217,26185,26195,26180,26185,18418
|
|
20210322,1218,26185,26190,26160,26170,42853
|
|
20210322,1219,26170,26170,26140,26155,43602
|
|
20210322,1220,26155,26175,26145,26145,54934
|
|
20210322,1221,26150,26175,26150,26155,43757
|
|
20210322,1222,26160,26180,26155,26160,111391
|
|
20210322,1223,26160,26175,26155,26165,66743
|
|
20210322,1224,26160,26170,26130,26140,30183
|
|
20210322,1225,26135,26140,26105,26135,65723
|
|
20210322,1226,26140,26200,26130,26165,142966
|
|
20210322,1227,26165,26180,26150,26155,36671
|
|
20210322,1228,26155,26170,26130,26145,28878
|
|
20210322,1229,26145,26155,26140,26150,35270
|
|
20210322,1230,26145,26150,26135,26135,59424
|
|
20210322,1231,26140,26175,26135,26160,56190
|
|
20210322,1232,26160,26165,26115,26120,108201
|
|
20210322,1233,26120,26125,26100,26120,45837
|
|
20210322,1234,26120,26125,26110,26115,13817
|
|
20210322,1235,26110,26115,26095,26105,22974
|
|
20210322,1236,26105,26110,26090,26105,36527
|
|
20210322,1237,26105,26120,26090,26090,50917
|
|
20210322,1238,26085,26095,26075,26095,52027
|
|
20210322,1239,26095,26125,26090,26110,69816
|
|
20210322,1240,26105,26110,26080,26100,50539
|
|
20210322,1241,26105,26135,26105,26125,99807
|
|
20210322,1242,26130,26155,26125,26155,48368
|
|
20210322,1243,26155,26180,26155,26180,89653
|
|
20210322,1244,26180,26180,26165,26175,28612
|
|
20210322,1245,26170,26175,26145,26165,49972
|
|
20210322,1246,26165,26165,26140,26145,20740
|
|
20210322,1247,26150,26165,26140,26155,39599
|
|
20210322,1248,26160,26160,26120,26130,34007
|
|
20210322,1249,26130,26135,26105,26115,25115
|
|
20210322,1250,26115,26130,26110,26120,16074
|
|
20210322,1251,26125,26140,26120,26125,39536
|
|
20210322,1252,26130,26130,26095,26115,37903
|
|
20210322,1253,26115,26115,26080,26080,34961
|
|
20210322,1254,26085,26105,26080,26095,16225
|
|
20210322,1255,26095,26095,26075,26085,40545
|
|
20210322,1256,26085,26090,26075,26080,13982
|
|
20210322,1257,26075,26105,26065,26100,62775
|
|
20210322,1258,26105,26115,26095,26105,50144
|
|
20210322,1259,26105,26105,26095,26100,9325
|
|
20210322,1300,26100,26105,26080,26085,18112
|
|
20210322,1301,26080,26120,26080,26120,49330
|
|
20210322,1302,26120,26120,26105,26110,17015
|
|
20210322,1303,26105,26110,26060,26080,54792
|
|
20210322,1304,26075,26075,26040,26050,102796
|
|
20210322,1305,26055,26065,26050,26055,71184
|
|
20210322,1306,26055,26065,26045,26050,29938
|
|
20210322,1307,26050,26065,26035,26065,41796
|
|
20210322,1308,26055,26060,26045,26060,19528
|
|
20210322,1309,26060,26065,26055,26060,38373
|
|
20210322,1310,26060,26090,26055,26085,40606
|
|
20210322,1311,26080,26105,26080,26100,109033
|
|
20210322,1312,26100,26110,26095,26100,67013
|
|
20210322,1313,26095,26100,26060,26085,36697
|
|
20210322,1314,26080,26115,26080,26110,98883
|
|
20210322,1315,26110,26155,26110,26150,161651
|
|
20210322,1316,26145,26170,26140,26150,83665
|
|
20210322,1317,26155,26165,26150,26165,36201
|
|
20210322,1318,26160,26165,26150,26155,39992
|
|
20210322,1319,26155,26180,26155,26160,61144
|
|
20210322,1320,26165,26205,26165,26200,250830
|
|
20210322,1321,26200,26240,26200,26220,255865
|
|
20210322,1322,26215,26240,26215,26235,54807
|
|
20210322,1323,26235,26245,26225,26230,116649
|
|
20210322,1324,26230,26245,26230,26235,47540
|
|
20210322,1325,26240,26250,26225,26235,80639
|
|
20210322,1326,26230,26240,26225,26235,25085
|
|
20210322,1327,26230,26235,26210,26215,21943
|
|
20210322,1328,26220,26225,26210,26225,41813
|
|
20210322,1329,26220,26235,26205,26215,29090
|
|
20210322,1330,26225,26225,26190,26195,66389
|
|
20210322,1331,26200,26220,26195,26215,80270
|
|
20210322,1332,26220,26235,26210,26225,53307
|
|
20210322,1333,26225,26230,26210,26215,57495
|
|
20210322,1334,26220,26255,26220,26225,167740
|
|
20210322,1335,26230,26230,26195,26210,50519
|
|
20210322,1336,26215,26230,26210,26225,44110
|
|
20210322,1337,26225,26225,26215,26220,5691
|
|
20210322,1338,26215,26220,26210,26220,17145
|
|
20210322,1339,26225,26235,26220,26225,48628
|
|
20210322,1340,26225,26225,26210,26220,53015
|
|
20210322,1341,26220,26230,26210,26210,8325
|
|
20210322,1342,26210,26215,26200,26205,8086
|
|
20210322,1343,26210,26210,26185,26185,60649
|
|
20210322,1344,26185,26195,26185,26190,23521
|
|
20210322,1345,26190,26190,26165,26170,28129
|
|
20210322,1346,26170,26180,26150,26170,45187
|
|
20210322,1347,26170,26170,26165,26165,26668
|
|
20210322,1348,26165,26185,26155,26180,40248
|
|
20210322,1349,26185,26190,26175,26175,14200
|
|
20210322,1350,26175,26175,26165,26175,9998
|
|
20210322,1351,26175,26175,26140,26140,76742
|
|
20210322,1352,26140,26140,26120,26135,54277
|
|
20210322,1353,26130,26140,26120,26135,18931
|
|
20210322,1354,26135,26155,26125,26145,28728
|
|
20210322,1355,26150,26150,26110,26125,56152
|
|
20210322,1356,26130,26145,26125,26145,17328
|
|
20210322,1357,26140,26165,26140,26150,19581
|
|
20210322,1358,26145,26150,26115,26125,33673
|
|
20210322,1359,26130,26145,26115,26120,29225
|
|
20210322,1400,26125,26125,26075,26090,110024
|
|
20210322,1401,26090,26105,26080,26095,35576
|
|
20210322,1402,26105,26105,26080,26095,37662
|
|
20210322,1403,26100,26115,26085,26115,28712
|
|
20210322,1404,26110,26115,26090,26090,32167
|
|
20210322,1405,26095,26095,26055,26060,63552
|
|
20210322,1406,26060,26080,26055,26065,57017
|
|
20210322,1407,26065,26075,26050,26060,51779
|
|
20210322,1408,26060,26090,26050,26090,27488
|
|
20210322,1409,26090,26125,26085,26115,73739
|
|
20210322,1410,26110,26120,26085,26085,48905
|
|
20210322,1411,26085,26090,26025,26045,129584
|
|
20210322,1412,26040,26065,26035,26055,24961
|
|
20210322,1413,26055,26055,26035,26055,13103
|
|
20210322,1414,26050,26085,26045,26085,45630
|
|
20210322,1415,26080,26085,26060,26075,40761
|
|
20210322,1416,26075,26105,26075,26085,32262
|
|
20210322,1417,26085,26095,26070,26070,10300
|
|
20210322,1418,26070,26080,26045,26045,33996
|
|
20210322,1419,26045,26065,26035,26035,35399
|
|
20210322,1420,26040,26060,26035,26055,26369
|
|
20210322,1421,26060,26065,26045,26055,26059
|
|
20210322,1422,26050,26055,26035,26050,42626
|
|
20210322,1423,26050,26050,26020,26040,49766
|
|
20210322,1424,26045,26050,26030,26040,30260
|
|
20210322,1425,26040,26045,26000,26005,92583
|
|
20210322,1426,26005,26030,26000,26030,23790
|
|
20210322,1427,26030,26045,26015,26020,33564
|
|
20210322,1428,26015,26045,26010,26045,13403
|
|
20210322,1429,26045,26080,26045,26065,26559
|
|
20210322,1430,26060,26065,26010,26015,48442
|
|
20210322,1431,26005,26005,25955,25990,205157
|
|
20210322,1432,25995,26015,25985,26005,40879
|
|
20210322,1433,26005,26045,26005,26030,39146
|
|
20210322,1434,26030,26070,26030,26070,72612
|
|
20210322,1435,26060,26065,26045,26055,35000
|
|
20210322,1436,26055,26095,26050,26075,83263
|
|
20210322,1437,26075,26085,26055,26070,25149
|
|
20210322,1438,26075,26100,26075,26100,95890
|
|
20210322,1439,26095,26105,26090,26095,29611
|
|
20210322,1440,26095,26100,26080,26095,16217
|
|
20210322,1441,26095,26105,26085,26090,90179
|
|
20210322,1442,26085,26090,26075,26090,18013
|
|
20210322,1443,26090,26090,26070,26085,19513
|
|
20210322,1444,26085,26090,26065,26075,9164
|
|
20210322,1445,26065,26095,26065,26080,17502
|
|
20210322,1446,26090,26125,26085,26115,75403
|
|
20210322,1447,26115,26120,26105,26115,24444
|
|
20210322,1448,26110,26125,26105,26105,30542
|
|
20210322,1449,26105,26120,26090,26105,36873
|
|
20210322,1450,26115,26115,26095,26105,6978
|
|
20210322,1451,26105,26115,26100,26105,19608
|
|
20210322,1452,26100,26110,26075,26090,37895
|
|
20210322,1453,26090,26090,26080,26090,16001
|
|
20210322,1454,26090,26090,26055,26065,32620
|
|
20210322,1455,26070,26075,26060,26070,25821
|
|
20210322,1456,26070,26070,26055,26055,12738
|
|
20210322,1457,26065,26065,26050,26055,29957
|
|
20210322,1458,26055,26060,26030,26035,61598
|
|
20210322,1459,26035,26045,26020,26035,41503
|
|
20210322,1500,26030,26045,26025,26030,24853
|
|
20210322,1501,26030,26075,26030,26065,67669
|
|
20210322,1502,26070,26075,26065,26075,63563
|
|
20210322,1503,26080,26080,26060,26065,24236
|
|
20210322,1504,26060,26070,26030,26040,44000
|
|
20210322,1505,26045,26075,26030,26075,44645
|
|
20210322,1506,26070,26090,26065,26085,57926
|
|
20210322,1507,26080,26095,26075,26090,54996
|
|
20210322,1508,26090,26090,26055,26065,31970
|
|
20210322,1509,26075,26075,26035,26045,42618
|
|
20210322,1510,26045,26050,26040,26045,11827
|
|
20210322,1511,26040,26055,26035,26050,28089
|
|
20210322,1512,26055,26065,26050,26060,12387
|
|
20210322,1513,26055,26075,26050,26075,30291
|
|
20210322,1514,26070,26075,26055,26065,15393
|
|
20210322,1515,26060,26070,26055,26065,22058
|
|
20210322,1516,26065,26075,26060,26075,26851
|
|
20210322,1517,26070,26075,26060,26065,43604
|
|
20210322,1518,26060,26070,26060,26065,21280
|
|
20210322,1519,26065,26070,26045,26045,48737
|
|
20210322,1520,26050,26065,26040,26050,73590
|
|
20210322,1530,26060,26060,26060,26060,141049
|