383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210324,0901,25250,25285,25200,25225,496946
|
|
20210324,0902,25220,25260,25190,25210,265946
|
|
20210324,0903,25210,25265,25200,25210,184278
|
|
20210324,0904,25210,25225,25170,25215,316193
|
|
20210324,0905,25220,25220,25135,25145,391718
|
|
20210324,0906,25140,25175,25130,25150,180579
|
|
20210324,0907,25150,25155,25110,25115,164841
|
|
20210324,0908,25115,25115,25065,25075,372928
|
|
20210324,0909,25065,25080,25020,25055,273645
|
|
20210324,0910,25055,25055,25015,25015,139166
|
|
20210324,0911,25015,25035,25000,25030,295034
|
|
20210324,0912,25030,25035,25010,25030,148878
|
|
20210324,0913,25025,25025,24965,24980,385274
|
|
20210324,0914,24975,25000,24955,24965,178263
|
|
20210324,0915,24965,25010,24945,25010,204223
|
|
20210324,0916,25010,25060,25000,25045,185092
|
|
20210324,0917,25045,25085,25040,25060,87335
|
|
20210324,0918,25065,25090,25050,25085,132494
|
|
20210324,0919,25090,25110,25065,25105,108363
|
|
20210324,0920,25100,25125,25090,25105,201714
|
|
20210324,0921,25110,25120,25085,25115,92884
|
|
20210324,0922,25115,25180,25115,25145,177441
|
|
20210324,0923,25145,25185,25135,25180,74327
|
|
20210324,0924,25175,25250,25165,25235,205748
|
|
20210324,0925,25230,25245,25200,25210,128667
|
|
20210324,0926,25210,25230,25190,25190,126379
|
|
20210324,0927,25190,25230,25165,25215,99423
|
|
20210324,0928,25215,25220,25185,25190,75171
|
|
20210324,0929,25190,25195,25170,25170,69333
|
|
20210324,0930,25165,25200,25165,25185,95916
|
|
20210324,0931,25185,25225,25180,25180,63260
|
|
20210324,0932,25180,25205,25180,25205,29306
|
|
20210324,0933,25210,25215,25200,25200,51334
|
|
20210324,0934,25205,25275,25195,25260,183314
|
|
20210324,0935,25270,25295,25260,25285,98144
|
|
20210324,0936,25290,25310,25290,25305,111116
|
|
20210324,0937,25310,25350,25300,25340,103056
|
|
20210324,0938,25340,25360,25325,25335,142488
|
|
20210324,0939,25340,25345,25305,25315,59213
|
|
20210324,0940,25320,25330,25300,25325,88763
|
|
20210324,0941,25320,25355,25320,25325,72149
|
|
20210324,0942,25320,25325,25285,25290,190140
|
|
20210324,0943,25300,25305,25275,25290,61766
|
|
20210324,0944,25290,25345,25285,25335,64411
|
|
20210324,0945,25335,25340,25315,25335,19702
|
|
20210324,0946,25330,25350,25310,25335,105741
|
|
20210324,0947,25335,25345,25300,25320,32086
|
|
20210324,0948,25320,25355,25320,25340,89735
|
|
20210324,0949,25340,25395,25335,25385,92941
|
|
20210324,0950,25390,25400,25355,25355,57926
|
|
20210324,0951,25355,25370,25320,25320,64920
|
|
20210324,0952,25315,25315,25285,25285,137980
|
|
20210324,0953,25285,25290,25270,25270,64085
|
|
20210324,0954,25270,25295,25270,25280,45964
|
|
20210324,0955,25280,25295,25270,25275,27238
|
|
20210324,0956,25280,25285,25240,25275,112757
|
|
20210324,0957,25275,25275,25245,25265,33732
|
|
20210324,0958,25265,25280,25245,25255,52477
|
|
20210324,0959,25255,25280,25250,25250,24367
|
|
20210324,1000,25245,25260,25225,25245,110973
|
|
20210324,1001,25250,25310,25250,25295,85113
|
|
20210324,1002,25290,25310,25285,25295,75049
|
|
20210324,1003,25300,25365,25300,25365,90010
|
|
20210324,1004,25360,25380,25325,25330,75136
|
|
20210324,1005,25325,25350,25315,25335,43771
|
|
20210324,1006,25335,25370,25325,25360,69840
|
|
20210324,1007,25360,25430,25355,25420,143991
|
|
20210324,1008,25420,25445,25415,25425,89013
|
|
20210324,1009,25425,25475,25425,25470,98460
|
|
20210324,1010,25470,25475,25445,25460,68129
|
|
20210324,1011,25455,25470,25455,25465,59717
|
|
20210324,1012,25465,25475,25435,25455,31378
|
|
20210324,1013,25455,25490,25450,25480,104403
|
|
20210324,1014,25485,25495,25465,25485,92157
|
|
20210324,1015,25480,25525,25480,25510,138534
|
|
20210324,1016,25510,25515,25485,25495,97925
|
|
20210324,1017,25490,25500,25470,25470,46920
|
|
20210324,1018,25470,25470,25450,25465,56615
|
|
20210324,1019,25460,25465,25435,25455,54622
|
|
20210324,1020,25460,25460,25425,25430,41630
|
|
20210324,1021,25435,25455,25425,25440,46767
|
|
20210324,1022,25435,25470,25435,25440,90939
|
|
20210324,1023,25440,25440,25410,25440,41380
|
|
20210324,1024,25445,25445,25420,25420,21366
|
|
20210324,1025,25420,25420,25405,25415,14932
|
|
20210324,1026,25415,25470,25410,25465,74957
|
|
20210324,1027,25460,25490,25460,25475,68494
|
|
20210324,1028,25470,25475,25450,25475,49449
|
|
20210324,1029,25475,25555,25475,25545,193933
|
|
20210324,1030,25545,25565,25540,25540,79547
|
|
20210324,1031,25545,25555,25520,25525,50464
|
|
20210324,1032,25530,25540,25500,25500,65823
|
|
20210324,1033,25505,25510,25470,25485,52511
|
|
20210324,1034,25490,25510,25475,25495,75407
|
|
20210324,1035,25490,25495,25450,25470,52265
|
|
20210324,1036,25460,25510,25460,25505,32413
|
|
20210324,1037,25505,25540,25505,25525,59529
|
|
20210324,1038,25530,25545,25520,25535,35619
|
|
20210324,1039,25540,25560,25540,25550,59524
|
|
20210324,1040,25550,25565,25500,25510,76724
|
|
20210324,1041,25510,25550,25510,25545,35349
|
|
20210324,1042,25545,25555,25505,25515,36477
|
|
20210324,1043,25515,25525,25495,25495,33020
|
|
20210324,1044,25495,25500,25475,25490,69329
|
|
20210324,1045,25485,25495,25465,25465,20797
|
|
20210324,1046,25470,25475,25440,25455,58993
|
|
20210324,1047,25455,25500,25450,25475,31293
|
|
20210324,1048,25475,25480,25440,25455,204468
|
|
20210324,1049,25455,25465,25440,25445,49968
|
|
20210324,1050,25445,25475,25440,25460,43407
|
|
20210324,1051,25460,25460,25415,25445,57138
|
|
20210324,1052,25440,25465,25430,25450,39683
|
|
20210324,1053,25460,25465,25430,25440,18667
|
|
20210324,1054,25435,25445,25400,25430,109493
|
|
20210324,1055,25425,25440,25405,25440,74489
|
|
20210324,1056,25425,25455,25415,25425,55211
|
|
20210324,1057,25425,25445,25420,25430,18307
|
|
20210324,1058,25430,25430,25385,25395,135240
|
|
20210324,1059,25395,25400,25375,25380,40050
|
|
20210324,1100,25375,25395,25375,25385,19617
|
|
20210324,1101,25380,25390,25360,25365,26326
|
|
20210324,1102,25365,25395,25365,25375,28284
|
|
20210324,1103,25375,25380,25360,25360,58463
|
|
20210324,1104,25360,25370,25320,25320,79995
|
|
20210324,1105,25325,25325,25290,25290,68227
|
|
20210324,1106,25290,25310,25285,25295,61633
|
|
20210324,1107,25300,25300,25280,25295,34870
|
|
20210324,1108,25295,25295,25270,25275,69086
|
|
20210324,1109,25275,25290,25270,25290,42006
|
|
20210324,1110,25290,25325,25285,25310,68680
|
|
20210324,1111,25310,25325,25305,25310,100842
|
|
20210324,1112,25310,25340,25310,25340,60846
|
|
20210324,1113,25335,25365,25330,25350,133327
|
|
20210324,1114,25350,25360,25340,25350,63929
|
|
20210324,1115,25350,25355,25315,25320,93235
|
|
20210324,1116,25315,25320,25310,25320,36767
|
|
20210324,1117,25320,25325,25310,25315,25911
|
|
20210324,1118,25320,25335,25310,25320,27680
|
|
20210324,1119,25320,25325,25280,25290,63765
|
|
20210324,1120,25290,25320,25285,25315,20857
|
|
20210324,1121,25315,25315,25280,25300,19017
|
|
20210324,1122,25300,25300,25240,25245,79327
|
|
20210324,1123,25250,25260,25225,25230,86034
|
|
20210324,1124,25235,25250,25215,25230,79470
|
|
20210324,1125,25225,25250,25220,25240,42402
|
|
20210324,1126,25245,25260,25230,25255,55183
|
|
20210324,1127,25255,25285,25250,25275,41739
|
|
20210324,1128,25275,25290,25265,25290,34526
|
|
20210324,1129,25290,25295,25275,25280,19487
|
|
20210324,1130,25275,25280,25260,25270,20145
|
|
20210324,1131,25265,25275,25245,25265,31234
|
|
20210324,1132,25265,25265,25250,25250,29250
|
|
20210324,1133,25255,25280,25250,25255,24364
|
|
20210324,1134,25255,25275,25245,25270,31529
|
|
20210324,1135,25270,25280,25260,25280,18457
|
|
20210324,1136,25280,25295,25275,25295,42540
|
|
20210324,1137,25295,25295,25280,25285,40664
|
|
20210324,1138,25285,25290,25265,25270,43614
|
|
20210324,1139,25275,25325,25270,25325,48665
|
|
20210324,1140,25325,25335,25310,25330,40125
|
|
20210324,1141,25330,25350,25320,25350,67156
|
|
20210324,1142,25350,25370,25345,25360,48328
|
|
20210324,1143,25365,25385,25360,25370,43393
|
|
20210324,1144,25375,25385,25365,25380,55505
|
|
20210324,1145,25380,25380,25365,25375,18089
|
|
20210324,1146,25375,25380,25365,25375,29148
|
|
20210324,1147,25365,25375,25355,25360,27141
|
|
20210324,1148,25365,25405,25365,25395,49538
|
|
20210324,1149,25395,25410,25390,25395,27858
|
|
20210324,1150,25395,25400,25385,25395,25694
|
|
20210324,1151,25395,25395,25365,25370,44573
|
|
20210324,1152,25370,25375,25355,25365,61917
|
|
20210324,1153,25365,25370,25340,25350,53530
|
|
20210324,1154,25355,25360,25350,25355,13706
|
|
20210324,1155,25355,25410,25355,25385,64635
|
|
20210324,1156,25380,25385,25350,25350,50950
|
|
20210324,1157,25345,25350,25310,25315,49287
|
|
20210324,1158,25315,25320,25305,25305,26818
|
|
20210324,1159,25310,25320,25300,25310,31207
|
|
20210324,1200,25310,25310,25300,25305,66775
|
|
20210324,1201,25305,25315,25295,25310,32893
|
|
20210324,1202,25305,25315,25290,25300,17233
|
|
20210324,1203,25300,25300,25255,25260,53766
|
|
20210324,1204,25260,25265,25225,25225,73646
|
|
20210324,1205,25225,25235,25215,25230,54640
|
|
20210324,1206,25225,25225,25210,25210,44332
|
|
20210324,1207,25210,25215,25170,25190,213812
|
|
20210324,1208,25190,25200,25175,25190,71717
|
|
20210324,1209,25185,25205,25185,25195,15753
|
|
20210324,1210,25195,25215,25190,25205,50311
|
|
20210324,1211,25205,25215,25190,25205,37718
|
|
20210324,1212,25200,25240,25200,25235,97484
|
|
20210324,1213,25235,25250,25225,25250,69728
|
|
20210324,1214,25250,25255,25235,25245,71688
|
|
20210324,1215,25245,25245,25220,25225,53157
|
|
20210324,1216,25225,25230,25200,25205,65410
|
|
20210324,1217,25205,25220,25205,25215,19699
|
|
20210324,1218,25210,25225,25205,25220,16540
|
|
20210324,1219,25210,25210,25195,25205,90748
|
|
20210324,1220,25205,25255,25205,25250,32159
|
|
20210324,1221,25250,25255,25230,25250,43785
|
|
20210324,1222,25250,25250,25225,25235,35638
|
|
20210324,1223,25235,25235,25185,25190,112669
|
|
20210324,1224,25185,25200,25165,25185,139066
|
|
20210324,1225,25185,25210,25180,25200,66256
|
|
20210324,1226,25200,25210,25195,25205,18285
|
|
20210324,1227,25205,25235,25200,25230,22114
|
|
20210324,1228,25235,25250,25235,25240,33086
|
|
20210324,1229,25245,25295,25245,25295,77711
|
|
20210324,1230,25295,25325,25290,25320,59841
|
|
20210324,1231,25320,25365,25320,25360,79271
|
|
20210324,1232,25360,25395,25355,25395,87448
|
|
20210324,1233,25395,25400,25370,25380,73543
|
|
20210324,1234,25385,25395,25370,25380,38346
|
|
20210324,1235,25380,25395,25370,25390,40174
|
|
20210324,1236,25385,25400,25385,25395,38850
|
|
20210324,1237,25395,25420,25390,25405,100688
|
|
20210324,1238,25410,25415,25400,25410,46736
|
|
20210324,1239,25405,25415,25400,25415,24692
|
|
20210324,1240,25420,25430,25405,25410,42186
|
|
20210324,1241,25410,25410,25380,25390,45718
|
|
20210324,1242,25385,25430,25385,25410,65659
|
|
20210324,1243,25410,25415,25400,25410,32631
|
|
20210324,1244,25410,25415,25390,25395,17695
|
|
20210324,1245,25395,25420,25380,25420,109632
|
|
20210324,1246,25425,25430,25390,25390,50655
|
|
20210324,1247,25400,25405,25390,25395,13597
|
|
20210324,1248,25395,25400,25380,25380,36851
|
|
20210324,1249,25385,25405,25380,25405,29643
|
|
20210324,1250,25400,25410,25380,25395,37309
|
|
20210324,1251,25385,25395,25380,25395,12777
|
|
20210324,1252,25395,25415,25390,25405,29764
|
|
20210324,1253,25410,25445,25395,25400,126557
|
|
20210324,1254,25400,25405,25395,25395,53755
|
|
20210324,1255,25400,25410,25395,25400,23717
|
|
20210324,1256,25400,25405,25370,25375,32939
|
|
20210324,1257,25370,25380,25360,25375,26536
|
|
20210324,1258,25375,25395,25370,25395,53644
|
|
20210324,1259,25390,25395,25380,25385,3517
|
|
20210324,1300,25380,25380,25355,25355,14667
|
|
20210324,1301,25350,25365,25340,25345,67790
|
|
20210324,1302,25340,25365,25340,25350,15342
|
|
20210324,1303,25355,25355,25345,25350,65256
|
|
20210324,1304,25350,25350,25325,25340,42393
|
|
20210324,1305,25335,25350,25330,25335,27422
|
|
20210324,1306,25340,25360,25330,25345,112209
|
|
20210324,1307,25345,25360,25345,25345,12158
|
|
20210324,1308,25350,25390,25350,25390,21195
|
|
20210324,1309,25390,25415,25390,25405,123811
|
|
20210324,1310,25405,25410,25390,25400,18591
|
|
20210324,1311,25400,25405,25395,25400,31565
|
|
20210324,1312,25405,25415,25395,25400,18827
|
|
20210324,1313,25400,25420,25400,25410,59176
|
|
20210324,1314,25410,25410,25390,25390,50114
|
|
20210324,1315,25395,25400,25370,25380,19630
|
|
20210324,1316,25375,25390,25375,25390,9373
|
|
20210324,1317,25390,25390,25370,25380,18981
|
|
20210324,1318,25380,25400,25375,25385,15650
|
|
20210324,1319,25380,25395,25365,25365,12562
|
|
20210324,1320,25370,25390,25340,25345,24441
|
|
20210324,1321,25340,25360,25330,25350,85949
|
|
20210324,1322,25350,25370,25350,25360,16959
|
|
20210324,1323,25360,25410,25360,25395,56527
|
|
20210324,1324,25400,25400,25375,25385,8225
|
|
20210324,1325,25385,25395,25375,25390,8973
|
|
20210324,1326,25390,25395,25345,25365,50809
|
|
20210324,1327,25365,25365,25335,25345,116215
|
|
20210324,1328,25350,25360,25345,25355,117718
|
|
20210324,1329,25360,25360,25340,25345,14771
|
|
20210324,1330,25345,25345,25335,25340,31733
|
|
20210324,1331,25340,25355,25330,25350,26327
|
|
20210324,1332,25350,25350,25310,25315,66248
|
|
20210324,1333,25315,25320,25300,25310,38151
|
|
20210324,1334,25310,25320,25300,25320,26547
|
|
20210324,1335,25320,25325,25310,25320,12599
|
|
20210324,1336,25320,25340,25320,25335,11557
|
|
20210324,1337,25340,25350,25335,25350,15056
|
|
20210324,1338,25350,25370,25350,25360,18053
|
|
20210324,1339,25360,25365,25335,25355,57147
|
|
20210324,1340,25350,25350,25310,25320,12256
|
|
20210324,1341,25320,25320,25275,25280,111234
|
|
20210324,1342,25275,25295,25270,25295,32137
|
|
20210324,1343,25290,25290,25270,25275,23938
|
|
20210324,1344,25280,25295,25270,25280,15644
|
|
20210324,1345,25280,25290,25260,25285,34307
|
|
20210324,1346,25285,25295,25270,25285,13263
|
|
20210324,1347,25290,25335,25290,25320,34671
|
|
20210324,1348,25325,25340,25320,25325,21729
|
|
20210324,1349,25330,25340,25320,25330,34257
|
|
20210324,1350,25330,25330,25305,25310,35935
|
|
20210324,1351,25310,25310,25290,25290,53885
|
|
20210324,1352,25290,25300,25285,25290,15275
|
|
20210324,1353,25290,25305,25275,25285,39233
|
|
20210324,1354,25285,25300,25280,25290,17706
|
|
20210324,1355,25290,25290,25270,25275,21412
|
|
20210324,1356,25285,25300,25270,25285,24337
|
|
20210324,1357,25285,25300,25280,25295,23783
|
|
20210324,1358,25295,25335,25295,25335,38030
|
|
20210324,1359,25325,25390,25325,25380,57684
|
|
20210324,1400,25375,25400,25370,25395,44242
|
|
20210324,1401,25395,25400,25380,25395,62900
|
|
20210324,1402,25400,25415,25395,25405,146453
|
|
20210324,1403,25395,25400,25370,25370,36566
|
|
20210324,1404,25370,25370,25345,25345,58896
|
|
20210324,1405,25350,25360,25320,25330,29404
|
|
20210324,1406,25330,25355,25330,25345,21804
|
|
20210324,1407,25345,25400,25345,25390,91461
|
|
20210324,1408,25390,25405,25380,25395,48985
|
|
20210324,1409,25395,25455,25395,25440,185326
|
|
20210324,1410,25440,25450,25425,25440,36546
|
|
20210324,1411,25430,25435,25400,25410,50047
|
|
20210324,1412,25410,25420,25385,25390,45963
|
|
20210324,1413,25390,25415,25385,25405,31147
|
|
20210324,1414,25405,25410,25395,25400,37041
|
|
20210324,1415,25395,25415,25395,25405,45609
|
|
20210324,1416,25410,25410,25355,25365,74243
|
|
20210324,1417,25365,25365,25340,25350,92358
|
|
20210324,1418,25355,25360,25330,25330,38392
|
|
20210324,1419,25330,25340,25320,25340,20853
|
|
20210324,1420,25340,25340,25310,25320,41401
|
|
20210324,1421,25315,25325,25310,25320,42437
|
|
20210324,1422,25320,25320,25290,25300,99731
|
|
20210324,1423,25295,25315,25295,25310,7107
|
|
20210324,1424,25305,25305,25270,25290,72199
|
|
20210324,1425,25290,25315,25285,25310,25760
|
|
20210324,1426,25310,25320,25295,25320,13532
|
|
20210324,1427,25315,25315,25295,25315,37532
|
|
20210324,1428,25315,25330,25310,25320,27737
|
|
20210324,1429,25315,25345,25310,25340,34549
|
|
20210324,1430,25340,25340,25325,25330,11953
|
|
20210324,1431,25330,25340,25310,25325,17097
|
|
20210324,1432,25330,25370,25320,25365,45931
|
|
20210324,1433,25365,25385,25360,25380,24110
|
|
20210324,1434,25380,25380,25360,25365,20326
|
|
20210324,1435,25370,25405,25365,25395,64546
|
|
20210324,1436,25395,25395,25365,25375,34575
|
|
20210324,1437,25380,25395,25375,25375,29904
|
|
20210324,1438,25375,25380,25370,25375,17285
|
|
20210324,1439,25370,25370,25345,25355,34700
|
|
20210324,1440,25355,25365,25345,25345,8851
|
|
20210324,1441,25345,25345,25305,25305,54004
|
|
20210324,1442,25305,25320,25300,25315,54230
|
|
20210324,1443,25320,25345,25315,25335,15918
|
|
20210324,1444,25330,25335,25320,25335,14436
|
|
20210324,1445,25330,25335,25310,25325,13341
|
|
20210324,1446,25320,25320,25300,25315,28489
|
|
20210324,1447,25315,25325,25305,25320,9497
|
|
20210324,1448,25320,25335,25320,25325,25535
|
|
20210324,1449,25325,25365,25320,25350,51068
|
|
20210324,1450,25350,25355,25335,25335,17787
|
|
20210324,1451,25335,25335,25320,25320,20727
|
|
20210324,1452,25325,25340,25320,25335,24543
|
|
20210324,1453,25335,25345,25325,25325,107565
|
|
20210324,1454,25320,25345,25320,25325,155101
|
|
20210324,1455,25325,25330,25310,25325,76377
|
|
20210324,1456,25320,25345,25320,25345,34154
|
|
20210324,1457,25345,25370,25345,25360,53548
|
|
20210324,1458,25360,25380,25340,25345,59783
|
|
20210324,1459,25340,25355,25330,25350,45175
|
|
20210324,1500,25345,25355,25330,25330,36974
|
|
20210324,1501,25325,25335,25320,25325,69732
|
|
20210324,1502,25325,25330,25315,25325,37110
|
|
20210324,1503,25325,25330,25320,25325,57819
|
|
20210324,1504,25325,25335,25315,25320,36098
|
|
20210324,1505,25320,25335,25320,25325,23099
|
|
20210324,1506,25325,25360,25325,25355,49430
|
|
20210324,1507,25355,25355,25325,25325,54711
|
|
20210324,1508,25325,25345,25325,25330,25342
|
|
20210324,1509,25330,25350,25330,25335,26733
|
|
20210324,1510,25335,25340,25325,25340,29690
|
|
20210324,1511,25340,25345,25330,25335,175670
|
|
20210324,1512,25330,25340,25330,25335,90520
|
|
20210324,1513,25335,25340,25330,25335,29369
|
|
20210324,1514,25340,25345,25325,25345,83858
|
|
20210324,1515,25335,25365,25335,25360,88889
|
|
20210324,1516,25360,25365,25350,25360,56220
|
|
20210324,1517,25360,25360,25350,25360,46268
|
|
20210324,1518,25360,25365,25350,25365,33286
|
|
20210324,1519,25365,25370,25355,25365,52818
|
|
20210324,1520,25365,25370,25350,25355,89858
|
|
20210324,1530,25360,25360,25360,25360,240658
|