383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210323,0901,26365,26445,26345,26440,649711
|
|
20210323,0902,26440,26480,26420,26480,401377
|
|
20210323,0903,26480,26500,26415,26435,340290
|
|
20210323,0904,26440,26450,26400,26410,140652
|
|
20210323,0905,26410,26460,26375,26450,198456
|
|
20210323,0906,26445,26450,26380,26395,136825
|
|
20210323,0907,26400,26400,26340,26380,186215
|
|
20210323,0908,26385,26410,26350,26365,200485
|
|
20210323,0909,26360,26390,26320,26385,167755
|
|
20210323,0910,26385,26430,26350,26355,255002
|
|
20210323,0911,26350,26400,26325,26390,200014
|
|
20210323,0912,26385,26405,26335,26350,102616
|
|
20210323,0913,26350,26365,26335,26360,73930
|
|
20210323,0914,26365,26415,26360,26400,112497
|
|
20210323,0915,26400,26420,26355,26365,134812
|
|
20210323,0916,26365,26365,26335,26340,191854
|
|
20210323,0917,26345,26390,26340,26345,86715
|
|
20210323,0918,26345,26365,26320,26345,197395
|
|
20210323,0919,26340,26350,26295,26335,229411
|
|
20210323,0920,26335,26335,26300,26315,67836
|
|
20210323,0921,26320,26340,26310,26325,66061
|
|
20210323,0922,26325,26325,26280,26295,137317
|
|
20210323,0923,26290,26295,26255,26265,179780
|
|
20210323,0924,26265,26310,26255,26300,157448
|
|
20210323,0925,26300,26310,26255,26270,126952
|
|
20210323,0926,26265,26275,26235,26250,164933
|
|
20210323,0927,26250,26250,26225,26230,126867
|
|
20210323,0928,26225,26265,26210,26245,149162
|
|
20210323,0929,26245,26265,26235,26250,61887
|
|
20210323,0930,26250,26255,26225,26250,57534
|
|
20210323,0931,26250,26255,26215,26245,179680
|
|
20210323,0932,26240,26245,26200,26200,101946
|
|
20210323,0933,26200,26205,26180,26195,260373
|
|
20210323,0934,26195,26230,26180,26215,84058
|
|
20210323,0935,26215,26220,26175,26185,101097
|
|
20210323,0936,26175,26220,26160,26205,120015
|
|
20210323,0937,26210,26215,26190,26200,49218
|
|
20210323,0938,26205,26230,26180,26205,69451
|
|
20210323,0939,26210,26210,26160,26165,147506
|
|
20210323,0940,26170,26170,26145,26150,120566
|
|
20210323,0941,26155,26165,26150,26165,31869
|
|
20210323,0942,26165,26205,26150,26150,109191
|
|
20210323,0943,26155,26155,26130,26155,192748
|
|
20210323,0944,26155,26185,26150,26170,84076
|
|
20210323,0945,26170,26170,26140,26155,55812
|
|
20210323,0946,26155,26170,26135,26135,98548
|
|
20210323,0947,26140,26140,26090,26100,250077
|
|
20210323,0948,26100,26130,26080,26090,124036
|
|
20210323,0949,26085,26095,26060,26080,134917
|
|
20210323,0950,26075,26075,26040,26055,193221
|
|
20210323,0951,26055,26095,26035,26050,216677
|
|
20210323,0952,26050,26065,26035,26065,64889
|
|
20210323,0953,26065,26090,26040,26050,147521
|
|
20210323,0954,26050,26075,26040,26055,55536
|
|
20210323,0955,26065,26085,26040,26075,109262
|
|
20210323,0956,26080,26100,26055,26065,179187
|
|
20210323,0957,26060,26075,26050,26055,132832
|
|
20210323,0958,26060,26110,26055,26110,178991
|
|
20210323,0959,26110,26115,26095,26110,103580
|
|
20210323,1000,26115,26140,26110,26135,115516
|
|
20210323,1001,26135,26135,26070,26130,182179
|
|
20210323,1002,26130,26140,26100,26100,74293
|
|
20210323,1003,26100,26130,26090,26120,154602
|
|
20210323,1004,26115,26135,26095,26120,54900
|
|
20210323,1005,26115,26120,26065,26085,119083
|
|
20210323,1006,26095,26140,26095,26135,136453
|
|
20210323,1007,26140,26170,26135,26150,162194
|
|
20210323,1008,26150,26160,26105,26115,51874
|
|
20210323,1009,26115,26130,26100,26105,94100
|
|
20210323,1010,26100,26110,26060,26070,122021
|
|
20210323,1011,26075,26100,26050,26095,129522
|
|
20210323,1012,26100,26130,26075,26120,99566
|
|
20210323,1013,26120,26120,26045,26060,256884
|
|
20210323,1014,26065,26080,26055,26055,70773
|
|
20210323,1015,26060,26060,26005,26030,271776
|
|
20210323,1016,26025,26050,26005,26040,175832
|
|
20210323,1017,26040,26055,26025,26035,119201
|
|
20210323,1018,26030,26085,26030,26065,115397
|
|
20210323,1019,26060,26090,26050,26055,39589
|
|
20210323,1020,26055,26075,26055,26075,22276
|
|
20210323,1021,26080,26100,26075,26095,63004
|
|
20210323,1022,26095,26110,26080,26090,102220
|
|
20210323,1023,26095,26100,26025,26030,131335
|
|
20210323,1024,26030,26045,26015,26030,121724
|
|
20210323,1025,26030,26065,26025,26050,40294
|
|
20210323,1026,26055,26065,26035,26040,88654
|
|
20210323,1027,26040,26100,26035,26090,85721
|
|
20210323,1028,26095,26125,26080,26120,121293
|
|
20210323,1029,26110,26135,26110,26125,69616
|
|
20210323,1030,26120,26125,26090,26105,52769
|
|
20210323,1031,26100,26100,26045,26050,110216
|
|
20210323,1032,26040,26065,26025,26055,109166
|
|
20210323,1033,26055,26070,26045,26055,33732
|
|
20210323,1034,26055,26055,26000,26005,280258
|
|
20210323,1035,26015,26015,25980,25990,266932
|
|
20210323,1036,25990,26040,25985,26030,121842
|
|
20210323,1037,26035,26070,26030,26055,74582
|
|
20210323,1038,26055,26065,26025,26025,73121
|
|
20210323,1039,26030,26045,26000,26010,84044
|
|
20210323,1040,26010,26045,26000,26040,52329
|
|
20210323,1041,26035,26040,26015,26020,40820
|
|
20210323,1042,26015,26030,25985,26030,102850
|
|
20210323,1043,26030,26050,26010,26050,38750
|
|
20210323,1044,26050,26070,26050,26055,49295
|
|
20210323,1045,26060,26075,26025,26050,60569
|
|
20210323,1046,26050,26065,26025,26050,68608
|
|
20210323,1047,26050,26055,26010,26015,42987
|
|
20210323,1048,26010,26020,25985,26020,169298
|
|
20210323,1049,26020,26050,26005,26035,87318
|
|
20210323,1050,26030,26055,26025,26030,30967
|
|
20210323,1051,26030,26035,25980,26020,165731
|
|
20210323,1052,26025,26025,25990,25990,104959
|
|
20210323,1053,25985,26015,25970,26010,217699
|
|
20210323,1054,26000,26025,25985,26010,69108
|
|
20210323,1055,26015,26045,26015,26035,94916
|
|
20210323,1056,26035,26050,26015,26015,100878
|
|
20210323,1057,26015,26025,25990,26000,63787
|
|
20210323,1058,25990,26010,25980,25995,119346
|
|
20210323,1059,26000,26005,25975,25980,52401
|
|
20210323,1100,25980,25980,25945,25980,233541
|
|
20210323,1101,25985,25985,25935,25940,118347
|
|
20210323,1102,25940,25980,25925,25975,125898
|
|
20210323,1103,25975,26005,25965,25985,95422
|
|
20210323,1104,25985,25985,25960,25975,68121
|
|
20210323,1105,25985,25995,25970,25990,75901
|
|
20210323,1106,25995,26000,25970,25980,82443
|
|
20210323,1107,25975,25975,25940,25955,82577
|
|
20210323,1108,25950,25950,25905,25910,188439
|
|
20210323,1109,25910,25930,25905,25910,57968
|
|
20210323,1110,25910,25930,25900,25910,78338
|
|
20210323,1111,25910,25920,25900,25910,141674
|
|
20210323,1112,25910,25945,25905,25925,88838
|
|
20210323,1113,25925,25940,25910,25930,32177
|
|
20210323,1114,25925,25930,25880,25880,160546
|
|
20210323,1115,25885,25915,25880,25910,100290
|
|
20210323,1116,25910,25925,25900,25915,33075
|
|
20210323,1117,25910,25920,25895,25900,53217
|
|
20210323,1118,25900,25930,25900,25920,38247
|
|
20210323,1119,25920,25920,25870,25890,128986
|
|
20210323,1120,25890,25905,25880,25905,69561
|
|
20210323,1121,25900,25905,25870,25895,74056
|
|
20210323,1122,25895,25915,25880,25910,90826
|
|
20210323,1123,25910,25910,25880,25885,61209
|
|
20210323,1124,25880,25910,25880,25905,46429
|
|
20210323,1125,25905,25925,25890,25910,63890
|
|
20210323,1126,25905,25925,25880,25920,54645
|
|
20210323,1127,25915,25935,25915,25925,89499
|
|
20210323,1128,25925,25925,25900,25915,67942
|
|
20210323,1129,25910,25925,25900,25915,21217
|
|
20210323,1130,25915,25920,25890,25915,79536
|
|
20210323,1131,25910,25910,25865,25875,247110
|
|
20210323,1132,25870,25905,25860,25895,95181
|
|
20210323,1133,25900,25900,25845,25845,178728
|
|
20210323,1134,25845,25865,25835,25860,64740
|
|
20210323,1135,25860,25875,25845,25850,34548
|
|
20210323,1136,25855,25865,25840,25860,39657
|
|
20210323,1137,25860,25865,25840,25850,46827
|
|
20210323,1138,25845,25845,25830,25840,71889
|
|
20210323,1139,25835,25850,25825,25850,62524
|
|
20210323,1140,25845,25875,25840,25875,116371
|
|
20210323,1141,25875,25880,25855,25870,74824
|
|
20210323,1142,25875,25875,25850,25865,33618
|
|
20210323,1143,25860,25870,25845,25865,40797
|
|
20210323,1144,25860,25875,25850,25860,63302
|
|
20210323,1145,25850,25855,25830,25845,77493
|
|
20210323,1146,25840,25870,25835,25865,21616
|
|
20210323,1147,25865,25870,25850,25860,20720
|
|
20210323,1148,25860,25865,25840,25845,28510
|
|
20210323,1149,25845,25860,25835,25855,36873
|
|
20210323,1150,25860,25870,25850,25865,29419
|
|
20210323,1151,25860,25870,25845,25870,59415
|
|
20210323,1152,25865,25875,25850,25850,28610
|
|
20210323,1153,25845,25855,25835,25835,73635
|
|
20210323,1154,25835,25855,25830,25845,46779
|
|
20210323,1155,25840,25875,25835,25850,90166
|
|
20210323,1156,25850,25870,25835,25865,79618
|
|
20210323,1157,25865,25865,25845,25850,59925
|
|
20210323,1158,25850,25865,25845,25850,50771
|
|
20210323,1159,25850,25865,25840,25845,67767
|
|
20210323,1200,25845,25850,25830,25835,78255
|
|
20210323,1201,25840,25840,25800,25800,357311
|
|
20210323,1202,25800,25805,25785,25795,124560
|
|
20210323,1203,25795,25800,25785,25795,76923
|
|
20210323,1204,25790,25795,25760,25785,307614
|
|
20210323,1205,25790,25820,25775,25820,114080
|
|
20210323,1206,25815,25820,25800,25810,29527
|
|
20210323,1207,25815,25830,25805,25815,62838
|
|
20210323,1208,25815,25820,25795,25795,37715
|
|
20210323,1209,25795,25800,25775,25790,122257
|
|
20210323,1210,25795,25825,25790,25815,38870
|
|
20210323,1211,25815,25820,25800,25820,36956
|
|
20210323,1212,25815,25835,25815,25820,72513
|
|
20210323,1213,25825,25830,25810,25820,28688
|
|
20210323,1214,25820,25825,25810,25815,12777
|
|
20210323,1215,25820,25825,25805,25805,25329
|
|
20210323,1216,25805,25805,25780,25785,94328
|
|
20210323,1217,25790,25825,25790,25815,43297
|
|
20210323,1218,25815,25820,25790,25805,23717
|
|
20210323,1219,25805,25825,25805,25815,26900
|
|
20210323,1220,25820,25825,25805,25810,22193
|
|
20210323,1221,25810,25820,25785,25810,63706
|
|
20210323,1222,25805,25825,25800,25805,56270
|
|
20210323,1223,25800,25810,25795,25805,19731
|
|
20210323,1224,25800,25820,25800,25810,31651
|
|
20210323,1225,25815,25825,25805,25815,39392
|
|
20210323,1226,25815,25815,25800,25810,56649
|
|
20210323,1227,25810,25845,25805,25840,154564
|
|
20210323,1228,25840,25850,25835,25850,72228
|
|
20210323,1229,25850,25850,25840,25850,53158
|
|
20210323,1230,25850,25855,25835,25850,50575
|
|
20210323,1231,25850,25850,25840,25845,31379
|
|
20210323,1232,25850,25855,25840,25845,68840
|
|
20210323,1233,25845,25855,25840,25855,19646
|
|
20210323,1234,25855,25855,25840,25845,62436
|
|
20210323,1235,25840,25850,25815,25815,124348
|
|
20210323,1236,25825,25825,25800,25800,118547
|
|
20210323,1237,25805,25830,25800,25830,23406
|
|
20210323,1238,25830,25830,25820,25820,34694
|
|
20210323,1239,25825,25870,25825,25870,112500
|
|
20210323,1240,25865,25870,25855,25865,43344
|
|
20210323,1241,25860,25880,25860,25870,85110
|
|
20210323,1242,25875,25890,25870,25870,84460
|
|
20210323,1243,25875,25880,25870,25875,22125
|
|
20210323,1244,25880,25890,25870,25885,32499
|
|
20210323,1245,25885,25890,25860,25860,49270
|
|
20210323,1246,25860,25875,25845,25855,73197
|
|
20210323,1247,25855,25880,25855,25875,23597
|
|
20210323,1248,25875,25890,25875,25880,23515
|
|
20210323,1249,25880,25885,25870,25875,23021
|
|
20210323,1250,25875,25890,25870,25890,46868
|
|
20210323,1251,25890,25910,25875,25880,129152
|
|
20210323,1252,25875,25875,25850,25860,72623
|
|
20210323,1253,25865,25885,25865,25880,16024
|
|
20210323,1254,25880,25905,25875,25900,45728
|
|
20210323,1255,25905,25905,25885,25900,71807
|
|
20210323,1256,25900,25900,25870,25890,68211
|
|
20210323,1257,25890,25895,25880,25885,20712
|
|
20210323,1258,25885,25900,25880,25900,29826
|
|
20210323,1259,25895,25910,25885,25885,38056
|
|
20210323,1300,25890,25895,25880,25880,39645
|
|
20210323,1301,25885,25900,25880,25895,64202
|
|
20210323,1302,25895,25900,25885,25890,18571
|
|
20210323,1303,25890,25900,25880,25895,39712
|
|
20210323,1304,25895,25905,25885,25895,10603
|
|
20210323,1305,25900,25910,25895,25900,29063
|
|
20210323,1306,25895,25930,25895,25920,67039
|
|
20210323,1307,25920,25955,25915,25950,134410
|
|
20210323,1308,25950,25955,25940,25945,66658
|
|
20210323,1309,25945,25955,25935,25940,37687
|
|
20210323,1310,25940,25950,25940,25940,33065
|
|
20210323,1311,25940,25945,25905,25910,80800
|
|
20210323,1312,25910,25920,25905,25915,16923
|
|
20210323,1313,25920,25920,25900,25910,16079
|
|
20210323,1314,25910,25915,25870,25875,98017
|
|
20210323,1315,25875,25875,25835,25840,118326
|
|
20210323,1316,25845,25860,25840,25840,43056
|
|
20210323,1317,25840,25865,25835,25845,64791
|
|
20210323,1318,25845,25845,25825,25825,101537
|
|
20210323,1319,25830,25830,25810,25815,70227
|
|
20210323,1320,25820,25835,25820,25830,72179
|
|
20210323,1321,25825,25830,25795,25815,166079
|
|
20210323,1322,25810,25815,25800,25805,21614
|
|
20210323,1323,25805,25815,25800,25815,52408
|
|
20210323,1324,25815,25815,25785,25790,118914
|
|
20210323,1325,25795,25795,25755,25755,210208
|
|
20210323,1326,25755,25775,25755,25770,61780
|
|
20210323,1327,25770,25790,25765,25765,85980
|
|
20210323,1328,25770,25790,25765,25780,36506
|
|
20210323,1329,25780,25795,25765,25765,74835
|
|
20210323,1330,25760,25770,25750,25770,124433
|
|
20210323,1331,25770,25770,25750,25760,90945
|
|
20210323,1332,25765,25770,25755,25770,50803
|
|
20210323,1333,25770,25785,25755,25775,56370
|
|
20210323,1334,25770,25790,25760,25775,157293
|
|
20210323,1335,25770,25775,25760,25770,63350
|
|
20210323,1336,25775,25785,25765,25785,26741
|
|
20210323,1337,25785,25800,25780,25800,63215
|
|
20210323,1338,25795,25810,25785,25805,74814
|
|
20210323,1339,25805,25805,25790,25795,60947
|
|
20210323,1340,25790,25810,25790,25800,57894
|
|
20210323,1341,25800,25805,25775,25775,44185
|
|
20210323,1342,25780,25790,25755,25755,131754
|
|
20210323,1343,25755,25775,25745,25750,211187
|
|
20210323,1344,25750,25760,25745,25760,25003
|
|
20210323,1345,25760,25760,25745,25760,27455
|
|
20210323,1346,25755,25760,25735,25750,189478
|
|
20210323,1347,25750,25750,25740,25740,37366
|
|
20210323,1348,25735,25750,25730,25745,46667
|
|
20210323,1349,25745,25755,25705,25705,144410
|
|
20210323,1350,25705,25715,25700,25710,176013
|
|
20210323,1351,25710,25715,25685,25685,317005
|
|
20210323,1352,25680,25690,25665,25670,94646
|
|
20210323,1353,25670,25670,25660,25665,145739
|
|
20210323,1354,25665,25665,25655,25660,118535
|
|
20210323,1355,25660,25675,25650,25675,155688
|
|
20210323,1356,25675,25680,25665,25675,73497
|
|
20210323,1357,25670,25675,25655,25675,52655
|
|
20210323,1358,25675,25675,25665,25670,43403
|
|
20210323,1359,25675,25675,25635,25645,168823
|
|
20210323,1400,25650,25665,25645,25660,28341
|
|
20210323,1401,25655,25655,25585,25610,318577
|
|
20210323,1402,25615,25635,25590,25630,125383
|
|
20210323,1403,25630,25645,25595,25605,114148
|
|
20210323,1404,25600,25620,25595,25600,61818
|
|
20210323,1405,25600,25620,25595,25600,44854
|
|
20210323,1406,25600,25620,25595,25595,55244
|
|
20210323,1407,25600,25635,25590,25630,69722
|
|
20210323,1408,25630,25665,25630,25655,110180
|
|
20210323,1409,25655,25660,25645,25655,104687
|
|
20210323,1410,25660,25680,25650,25670,113808
|
|
20210323,1411,25675,25690,25665,25690,75030
|
|
20210323,1412,25685,25700,25675,25685,69647
|
|
20210323,1413,25680,25685,25650,25660,128021
|
|
20210323,1414,25660,25665,25645,25655,33532
|
|
20210323,1415,25660,25685,25660,25665,47829
|
|
20210323,1416,25665,25680,25650,25665,50764
|
|
20210323,1417,25670,25685,25665,25670,26349
|
|
20210323,1418,25670,25670,25650,25665,25846
|
|
20210323,1419,25660,25670,25655,25665,20996
|
|
20210323,1420,25670,25700,25670,25690,95607
|
|
20210323,1421,25690,25705,25685,25700,56630
|
|
20210323,1422,25705,25715,25700,25705,97724
|
|
20210323,1423,25710,25710,25680,25680,47444
|
|
20210323,1424,25680,25680,25665,25675,26081
|
|
20210323,1425,25675,25685,25675,25685,18156
|
|
20210323,1426,25685,25695,25630,25635,105582
|
|
20210323,1427,25630,25650,25615,25645,65996
|
|
20210323,1428,25650,25650,25625,25645,49010
|
|
20210323,1429,25635,25645,25620,25620,32769
|
|
20210323,1430,25620,25620,25595,25610,146137
|
|
20210323,1431,25605,25625,25590,25620,53267
|
|
20210323,1432,25625,25625,25605,25610,22823
|
|
20210323,1433,25605,25620,25580,25595,153937
|
|
20210323,1434,25600,25630,25595,25625,30948
|
|
20210323,1435,25620,25640,25615,25635,46579
|
|
20210323,1436,25635,25655,25615,25655,140970
|
|
20210323,1437,25645,25660,25625,25640,76581
|
|
20210323,1438,25645,25645,25635,25635,49975
|
|
20210323,1439,25630,25630,25605,25615,85448
|
|
20210323,1440,25615,25615,25595,25615,140620
|
|
20210323,1441,25615,25620,25595,25620,46986
|
|
20210323,1442,25620,25625,25605,25615,42503
|
|
20210323,1443,25610,25625,25600,25615,57969
|
|
20210323,1444,25615,25620,25600,25610,63058
|
|
20210323,1445,25615,25615,25585,25590,84282
|
|
20210323,1446,25590,25590,25535,25560,369989
|
|
20210323,1447,25560,25575,25550,25550,112748
|
|
20210323,1448,25550,25575,25545,25570,145720
|
|
20210323,1449,25565,25570,25540,25545,107275
|
|
20210323,1450,25545,25580,25540,25575,73657
|
|
20210323,1451,25580,25610,25575,25605,108374
|
|
20210323,1452,25605,25615,25590,25595,82926
|
|
20210323,1453,25595,25600,25580,25590,45635
|
|
20210323,1454,25585,25595,25555,25585,52233
|
|
20210323,1455,25580,25590,25570,25580,23970
|
|
20210323,1456,25580,25585,25560,25575,57917
|
|
20210323,1457,25575,25600,25575,25590,51278
|
|
20210323,1458,25595,25610,25570,25575,63188
|
|
20210323,1459,25575,25590,25565,25585,20289
|
|
20210323,1500,25590,25595,25580,25580,16030
|
|
20210323,1501,25575,25595,25560,25590,79510
|
|
20210323,1502,25590,25605,25580,25590,74039
|
|
20210323,1503,25590,25610,25590,25595,67198
|
|
20210323,1504,25595,25605,25585,25590,13639
|
|
20210323,1505,25595,25605,25550,25565,89392
|
|
20210323,1506,25565,25570,25550,25565,43347
|
|
20210323,1507,25570,25570,25550,25560,26097
|
|
20210323,1508,25555,25570,25555,25555,37929
|
|
20210323,1509,25555,25575,25555,25565,73303
|
|
20210323,1510,25565,25585,25560,25585,56476
|
|
20210323,1511,25585,25585,25555,25555,31581
|
|
20210323,1512,25560,25570,25555,25565,39047
|
|
20210323,1513,25565,25575,25565,25570,27109
|
|
20210323,1514,25575,25585,25570,25580,107773
|
|
20210323,1515,25575,25580,25560,25560,38796
|
|
20210323,1516,25560,25580,25560,25575,48054
|
|
20210323,1517,25580,25580,25570,25575,51636
|
|
20210323,1518,25580,25580,25565,25575,94274
|
|
20210323,1519,25575,25585,25570,25580,132738
|
|
20210323,1520,25580,25580,25560,25570,76877
|
|
20210323,1530,25580,25580,25580,25580,432025
|