383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210311,0901,25130,25195,25125,25185,295712
|
|
20210311,0902,25180,25235,25150,25215,251997
|
|
20210311,0903,25225,25265,25220,25255,234110
|
|
20210311,0904,25255,25280,25215,25265,301256
|
|
20210311,0905,25270,25295,25260,25260,204595
|
|
20210311,0906,25260,25295,25260,25285,192725
|
|
20210311,0907,25285,25290,25225,25230,191666
|
|
20210311,0908,25230,25265,25220,25240,102621
|
|
20210311,0909,25235,25265,25220,25265,110372
|
|
20210311,0910,25265,25345,25250,25345,272860
|
|
20210311,0911,25340,25395,25340,25375,269857
|
|
20210311,0912,25375,25410,25375,25405,207565
|
|
20210311,0913,25410,25445,25405,25440,253770
|
|
20210311,0914,25435,25435,25375,25395,177103
|
|
20210311,0915,25400,25435,25380,25400,146477
|
|
20210311,0916,25400,25405,25355,25365,155455
|
|
20210311,0917,25365,25370,25340,25365,128496
|
|
20210311,0918,25360,25385,25340,25350,143297
|
|
20210311,0919,25340,25370,25325,25330,72105
|
|
20210311,0920,25335,25335,25245,25280,209087
|
|
20210311,0921,25275,25305,25270,25305,90962
|
|
20210311,0922,25300,25330,25260,25270,81217
|
|
20210311,0923,25275,25325,25275,25305,88103
|
|
20210311,0924,25305,25335,25270,25335,112318
|
|
20210311,0925,25335,25395,25320,25350,142325
|
|
20210311,0926,25355,25380,25350,25365,67741
|
|
20210311,0927,25370,25380,25340,25355,58929
|
|
20210311,0928,25355,25360,25340,25350,40677
|
|
20210311,0929,25350,25375,25340,25355,81832
|
|
20210311,0930,25360,25400,25360,25380,202805
|
|
20210311,0931,25385,25455,25385,25445,342442
|
|
20210311,0932,25455,25510,25450,25505,415697
|
|
20210311,0933,25505,25530,25495,25510,223310
|
|
20210311,0934,25515,25545,25495,25535,226498
|
|
20210311,0935,25535,25570,25530,25550,285969
|
|
20210311,0936,25550,25560,25520,25555,223237
|
|
20210311,0937,25560,25565,25520,25545,182432
|
|
20210311,0938,25545,25555,25520,25550,139600
|
|
20210311,0939,25545,25600,25545,25590,218357
|
|
20210311,0940,25590,25630,25590,25615,159207
|
|
20210311,0941,25620,25645,25590,25590,185875
|
|
20210311,0942,25590,25595,25540,25555,102978
|
|
20210311,0943,25555,25575,25550,25565,67954
|
|
20210311,0944,25570,25590,25565,25575,74240
|
|
20210311,0945,25585,25595,25530,25540,76353
|
|
20210311,0946,25535,25565,25480,25490,86435
|
|
20210311,0947,25485,25510,25480,25480,115819
|
|
20210311,0948,25480,25485,25460,25470,95690
|
|
20210311,0949,25470,25525,25470,25520,115027
|
|
20210311,0950,25510,25550,25510,25540,88227
|
|
20210311,0951,25540,25550,25515,25530,29686
|
|
20210311,0952,25530,25530,25440,25450,135665
|
|
20210311,0953,25445,25450,25375,25385,136288
|
|
20210311,0954,25380,25425,25375,25395,92248
|
|
20210311,0955,25395,25400,25335,25345,102787
|
|
20210311,0956,25345,25410,25340,25395,107167
|
|
20210311,0957,25395,25440,25395,25405,87898
|
|
20210311,0958,25405,25435,25385,25390,100971
|
|
20210311,0959,25385,25430,25360,25415,133059
|
|
20210311,1000,25420,25465,25410,25455,124362
|
|
20210311,1001,25455,25470,25410,25455,97613
|
|
20210311,1002,25455,25465,25410,25440,50437
|
|
20210311,1003,25435,25455,25410,25420,49435
|
|
20210311,1004,25415,25445,25405,25410,54230
|
|
20210311,1005,25415,25440,25400,25440,97803
|
|
20210311,1006,25440,25470,25425,25465,172187
|
|
20210311,1007,25465,25525,25465,25510,139310
|
|
20210311,1008,25505,25545,25505,25535,113351
|
|
20210311,1009,25540,25565,25525,25555,94903
|
|
20210311,1010,25555,25565,25550,25565,60291
|
|
20210311,1011,25560,25575,25550,25550,50242
|
|
20210311,1012,25560,25580,25550,25580,78331
|
|
20210311,1013,25575,25630,25575,25625,272873
|
|
20210311,1014,25625,25640,25570,25590,213444
|
|
20210311,1015,25590,25615,25565,25610,94536
|
|
20210311,1016,25605,25650,25605,25650,212390
|
|
20210311,1017,25650,25670,25605,25625,273612
|
|
20210311,1018,25620,25635,25585,25620,142368
|
|
20210311,1019,25625,25630,25595,25605,58505
|
|
20210311,1020,25605,25640,25595,25635,89612
|
|
20210311,1021,25635,25675,25635,25660,171743
|
|
20210311,1022,25655,25670,25645,25665,67009
|
|
20210311,1023,25665,25675,25660,25665,61309
|
|
20210311,1024,25660,25685,25640,25685,189713
|
|
20210311,1025,25680,25705,25675,25695,186054
|
|
20210311,1026,25695,25710,25685,25700,108447
|
|
20210311,1027,25700,25710,25695,25700,49182
|
|
20210311,1028,25705,25715,25700,25715,110727
|
|
20210311,1029,25715,25750,25710,25740,170380
|
|
20210311,1030,25740,25775,25725,25730,406420
|
|
20210311,1031,25735,25775,25720,25745,179773
|
|
20210311,1032,25735,25760,25715,25725,73567
|
|
20210311,1033,25730,25745,25680,25685,118056
|
|
20210311,1034,25680,25700,25670,25670,118514
|
|
20210311,1035,25675,25700,25670,25675,51199
|
|
20210311,1036,25675,25685,25665,25680,47030
|
|
20210311,1037,25685,25755,25680,25755,203326
|
|
20210311,1038,25750,25760,25730,25745,101738
|
|
20210311,1039,25745,25750,25680,25680,127759
|
|
20210311,1040,25680,25725,25635,25725,173905
|
|
20210311,1041,25720,25750,25685,25715,90326
|
|
20210311,1042,25715,25730,25695,25710,104973
|
|
20210311,1043,25710,25725,25670,25695,44459
|
|
20210311,1044,25695,25710,25680,25700,57239
|
|
20210311,1045,25695,25705,25670,25690,53597
|
|
20210311,1046,25700,25725,25690,25715,96464
|
|
20210311,1047,25720,25725,25705,25720,41574
|
|
20210311,1048,25725,25775,25715,25775,145042
|
|
20210311,1049,25775,25820,25770,25805,372732
|
|
20210311,1050,25805,25820,25795,25815,185441
|
|
20210311,1051,25820,25830,25810,25820,138586
|
|
20210311,1052,25820,25830,25800,25805,210789
|
|
20210311,1053,25805,25820,25795,25820,69955
|
|
20210311,1054,25815,25825,25785,25815,91380
|
|
20210311,1055,25820,25830,25790,25800,86449
|
|
20210311,1056,25800,25830,25800,25830,52960
|
|
20210311,1057,25830,25860,25830,25840,186851
|
|
20210311,1058,25840,25870,25830,25865,178983
|
|
20210311,1059,25870,25880,25865,25870,157780
|
|
20210311,1100,25870,25885,25865,25870,93325
|
|
20210311,1101,25870,25885,25870,25885,96717
|
|
20210311,1102,25890,25890,25875,25880,71081
|
|
20210311,1103,25880,25890,25875,25885,59380
|
|
20210311,1104,25885,25890,25870,25885,113452
|
|
20210311,1105,25885,25910,25875,25905,216126
|
|
20210311,1106,25910,25950,25910,25945,159189
|
|
20210311,1107,25950,25950,25920,25940,213400
|
|
20210311,1108,25940,25955,25940,25950,95666
|
|
20210311,1109,25955,25970,25945,25965,201915
|
|
20210311,1110,25965,26000,25960,25990,241526
|
|
20210311,1111,25985,26005,25965,25975,367146
|
|
20210311,1112,25980,25980,25930,25930,150284
|
|
20210311,1113,25940,25940,25910,25930,158223
|
|
20210311,1114,25935,25950,25930,25930,88787
|
|
20210311,1115,25925,25945,25920,25940,100170
|
|
20210311,1116,25935,25965,25900,25910,158349
|
|
20210311,1117,25905,25925,25900,25920,89066
|
|
20210311,1118,25915,25930,25910,25920,43709
|
|
20210311,1119,25920,25925,25900,25925,44197
|
|
20210311,1120,25920,25965,25915,25960,110622
|
|
20210311,1121,25960,26000,25960,25980,141765
|
|
20210311,1122,25980,25995,25970,25990,108493
|
|
20210311,1123,25985,26000,25985,25990,130893
|
|
20210311,1124,25990,25995,25910,25915,110613
|
|
20210311,1125,25915,25950,25910,25930,52290
|
|
20210311,1126,25930,25960,25925,25935,56303
|
|
20210311,1127,25935,25935,25915,25925,53731
|
|
20210311,1128,25920,25930,25835,25845,188603
|
|
20210311,1129,25840,25895,25835,25880,84785
|
|
20210311,1130,25885,25905,25880,25895,58179
|
|
20210311,1131,25895,25925,25860,25870,75207
|
|
20210311,1132,25870,25910,25865,25900,49867
|
|
20210311,1133,25900,25940,25900,25935,68404
|
|
20210311,1134,25935,25945,25905,25925,56295
|
|
20210311,1135,25925,25940,25905,25915,94712
|
|
20210311,1136,25915,25935,25890,25900,50476
|
|
20210311,1137,25895,25900,25865,25875,41073
|
|
20210311,1138,25875,25875,25845,25860,122503
|
|
20210311,1139,25865,25875,25835,25840,39436
|
|
20210311,1140,25845,25865,25830,25830,73501
|
|
20210311,1141,25835,25880,25830,25875,46779
|
|
20210311,1142,25870,25885,25855,25870,58813
|
|
20210311,1143,25865,25875,25855,25855,25294
|
|
20210311,1144,25855,25870,25850,25865,29444
|
|
20210311,1145,25865,25875,25850,25855,31022
|
|
20210311,1146,25860,25875,25855,25865,48852
|
|
20210311,1147,25870,25875,25860,25870,23316
|
|
20210311,1148,25875,25890,25860,25890,83374
|
|
20210311,1149,25895,25930,25890,25920,112386
|
|
20210311,1150,25920,25925,25875,25880,40592
|
|
20210311,1151,25880,25900,25875,25885,14845
|
|
20210311,1152,25890,25905,25875,25905,33565
|
|
20210311,1153,25905,25905,25840,25840,73763
|
|
20210311,1154,25840,25845,25780,25795,181376
|
|
20210311,1155,25795,25820,25785,25815,68447
|
|
20210311,1156,25820,25830,25790,25795,38031
|
|
20210311,1157,25790,25805,25770,25800,127161
|
|
20210311,1158,25795,25830,25790,25810,69773
|
|
20210311,1159,25815,25840,25815,25835,70648
|
|
20210311,1200,25840,25855,25815,25825,59584
|
|
20210311,1201,25820,25850,25805,25820,42128
|
|
20210311,1202,25820,25835,25800,25810,35863
|
|
20210311,1203,25815,25815,25800,25810,27646
|
|
20210311,1204,25810,25830,25795,25805,48352
|
|
20210311,1205,25800,25820,25800,25800,28211
|
|
20210311,1206,25800,25855,25800,25850,85995
|
|
20210311,1207,25845,25850,25795,25815,57923
|
|
20210311,1208,25810,25820,25800,25815,17806
|
|
20210311,1209,25815,25825,25805,25820,10172
|
|
20210311,1210,25815,25825,25800,25800,41511
|
|
20210311,1211,25800,25830,25795,25815,18511
|
|
20210311,1212,25815,25840,25815,25815,24144
|
|
20210311,1213,25810,25840,25810,25820,12072
|
|
20210311,1214,25820,25830,25805,25830,38331
|
|
20210311,1215,25825,25850,25825,25850,76869
|
|
20210311,1216,25845,25850,25825,25825,37099
|
|
20210311,1217,25830,25860,25825,25855,57341
|
|
20210311,1218,25865,25915,25860,25910,126889
|
|
20210311,1219,25910,25945,25905,25935,309715
|
|
20210311,1220,25935,25945,25910,25940,125088
|
|
20210311,1221,25935,25940,25920,25925,39598
|
|
20210311,1222,25930,25940,25920,25925,52971
|
|
20210311,1223,25925,25935,25915,25930,57317
|
|
20210311,1224,25925,25935,25920,25935,31681
|
|
20210311,1225,25930,25990,25930,25970,259262
|
|
20210311,1226,25965,25970,25940,25960,67740
|
|
20210311,1227,25960,25975,25950,25975,70085
|
|
20210311,1228,25975,25980,25960,25970,17471
|
|
20210311,1229,25965,25995,25960,25995,111018
|
|
20210311,1230,25995,26005,25985,26000,288911
|
|
20210311,1231,26000,26005,25975,25985,79345
|
|
20210311,1232,25985,25985,25925,25930,73230
|
|
20210311,1233,25930,25960,25925,25955,48817
|
|
20210311,1234,25950,25955,25935,25935,20645
|
|
20210311,1235,25930,25945,25930,25945,19958
|
|
20210311,1236,25945,25945,25930,25935,30147
|
|
20210311,1237,25935,25965,25930,25960,23525
|
|
20210311,1238,25965,25970,25935,25945,30668
|
|
20210311,1239,25945,25945,25930,25935,44315
|
|
20210311,1240,25935,25945,25925,25930,32531
|
|
20210311,1241,25930,25940,25885,25890,78781
|
|
20210311,1242,25895,25905,25875,25890,31696
|
|
20210311,1243,25890,25890,25840,25845,107551
|
|
20210311,1244,25845,25860,25790,25795,126557
|
|
20210311,1245,25800,25875,25795,25855,73981
|
|
20210311,1246,25850,25870,25815,25830,70294
|
|
20210311,1247,25830,25845,25820,25835,29148
|
|
20210311,1248,25830,25870,25830,25860,30306
|
|
20210311,1249,25855,25865,25840,25860,33658
|
|
20210311,1250,25865,25930,25860,25910,112923
|
|
20210311,1251,25910,25920,25900,25915,37771
|
|
20210311,1252,25915,25920,25900,25910,24636
|
|
20210311,1253,25910,25915,25880,25915,41586
|
|
20210311,1254,25915,25930,25895,25930,74256
|
|
20210311,1255,25925,25950,25910,25950,100097
|
|
20210311,1256,25945,25950,25930,25940,41129
|
|
20210311,1257,25940,25950,25935,25945,40257
|
|
20210311,1258,25940,25945,25910,25920,25330
|
|
20210311,1259,25915,25915,25890,25900,68021
|
|
20210311,1300,25895,25920,25885,25900,32129
|
|
20210311,1301,25905,25925,25895,25895,27354
|
|
20210311,1302,25895,25920,25880,25920,19276
|
|
20210311,1303,25920,25950,25920,25935,59171
|
|
20210311,1304,25935,25940,25905,25910,27710
|
|
20210311,1305,25910,25925,25900,25920,10011
|
|
20210311,1306,25925,25930,25915,25920,13686
|
|
20210311,1307,25915,25925,25905,25905,13619
|
|
20210311,1308,25905,25950,25905,25945,97461
|
|
20210311,1309,25945,25965,25945,25965,126706
|
|
20210311,1310,25965,25975,25905,25905,79868
|
|
20210311,1311,25900,25930,25885,25890,102423
|
|
20210311,1312,25880,25895,25860,25880,82043
|
|
20210311,1313,25875,25895,25865,25895,25275
|
|
20210311,1314,25895,25925,25850,25865,78043
|
|
20210311,1315,25860,25890,25860,25865,20658
|
|
20210311,1316,25865,25890,25860,25860,33710
|
|
20210311,1317,25860,25880,25850,25870,23109
|
|
20210311,1318,25875,25920,25865,25885,38201
|
|
20210311,1319,25885,25910,25880,25890,27639
|
|
20210311,1320,25890,25905,25885,25890,21597
|
|
20210311,1321,25890,25915,25885,25905,41522
|
|
20210311,1322,25900,25905,25880,25890,19934
|
|
20210311,1323,25890,25910,25880,25900,30816
|
|
20210311,1324,25900,25925,25885,25885,51167
|
|
20210311,1325,25890,25905,25885,25890,21541
|
|
20210311,1326,25895,25905,25880,25890,70412
|
|
20210311,1327,25890,25915,25885,25910,55716
|
|
20210311,1328,25910,25910,25885,25900,22449
|
|
20210311,1329,25905,25905,25885,25885,25268
|
|
20210311,1330,25880,25900,25875,25890,39675
|
|
20210311,1331,25895,25910,25890,25905,36001
|
|
20210311,1332,25905,25905,25880,25895,121077
|
|
20210311,1333,25895,25910,25895,25900,27803
|
|
20210311,1334,25900,25935,25900,25935,116183
|
|
20210311,1335,25935,25940,25915,25930,43489
|
|
20210311,1336,25930,25935,25925,25930,18407
|
|
20210311,1337,25930,25940,25930,25940,52927
|
|
20210311,1338,25935,25960,25935,25950,83095
|
|
20210311,1339,25950,25950,25935,25940,23845
|
|
20210311,1340,25940,25945,25935,25935,17755
|
|
20210311,1341,25935,25945,25925,25930,80867
|
|
20210311,1342,25925,25960,25915,25945,90974
|
|
20210311,1343,25945,25950,25930,25935,32195
|
|
20210311,1344,25935,25935,25915,25930,43007
|
|
20210311,1345,25925,25935,25925,25930,3675
|
|
20210311,1346,25930,25955,25930,25955,39052
|
|
20210311,1347,25955,25955,25940,25945,11658
|
|
20210311,1348,25940,25940,25900,25900,65144
|
|
20210311,1349,25905,25920,25905,25910,15666
|
|
20210311,1350,25910,25915,25875,25880,46842
|
|
20210311,1351,25880,25905,25875,25895,27527
|
|
20210311,1352,25895,25900,25885,25900,4744
|
|
20210311,1353,25900,25900,25850,25870,122873
|
|
20210311,1354,25870,25880,25860,25860,23720
|
|
20210311,1355,25865,25865,25820,25840,80436
|
|
20210311,1356,25850,25875,25840,25865,29698
|
|
20210311,1357,25865,25895,25845,25895,45513
|
|
20210311,1358,25890,25900,25865,25870,27631
|
|
20210311,1359,25870,25875,25860,25865,25174
|
|
20210311,1400,25865,25875,25855,25865,14874
|
|
20210311,1401,25860,25880,25835,25840,44257
|
|
20210311,1402,25845,25870,25845,25860,22496
|
|
20210311,1403,25855,25875,25845,25865,31312
|
|
20210311,1404,25865,25870,25855,25855,7701
|
|
20210311,1405,25855,25885,25855,25870,18579
|
|
20210311,1406,25870,25875,25855,25870,40874
|
|
20210311,1407,25870,25910,25870,25900,77305
|
|
20210311,1408,25905,25935,25895,25930,93041
|
|
20210311,1409,25930,25935,25920,25935,27632
|
|
20210311,1410,25930,25990,25925,25990,273753
|
|
20210311,1411,25990,26000,25950,25995,257435
|
|
20210311,1412,26000,26010,25975,25985,301397
|
|
20210311,1413,25990,25995,25975,25980,54798
|
|
20210311,1414,25985,26025,25965,26020,168789
|
|
20210311,1415,26020,26080,26010,26070,411667
|
|
20210311,1416,26065,26080,26045,26045,96088
|
|
20210311,1417,26050,26070,26040,26060,83080
|
|
20210311,1418,26065,26080,26060,26070,67534
|
|
20210311,1419,26070,26075,26050,26065,85284
|
|
20210311,1420,26070,26075,26050,26055,78217
|
|
20210311,1421,26055,26075,26035,26050,154974
|
|
20210311,1422,26050,26060,26045,26060,47987
|
|
20210311,1423,26065,26075,26060,26065,98821
|
|
20210311,1424,26065,26070,26050,26070,38514
|
|
20210311,1425,26070,26070,26050,26070,70645
|
|
20210311,1426,26070,26100,26065,26070,261688
|
|
20210311,1427,26065,26085,26065,26070,47465
|
|
20210311,1428,26070,26075,26045,26055,90393
|
|
20210311,1429,26060,26075,26055,26065,45928
|
|
20210311,1430,26065,26065,26035,26045,119741
|
|
20210311,1431,26050,26080,26045,26075,79088
|
|
20210311,1432,26080,26085,26045,26055,57375
|
|
20210311,1433,26060,26065,26050,26055,29020
|
|
20210311,1434,26060,26060,26045,26060,36265
|
|
20210311,1435,26060,26060,26035,26035,48977
|
|
20210311,1436,26030,26040,26015,26030,76014
|
|
20210311,1437,26030,26030,25985,26000,110699
|
|
20210311,1438,26000,26010,25990,26000,85036
|
|
20210311,1439,26000,26010,25980,25990,28154
|
|
20210311,1440,25990,26015,25990,25990,48990
|
|
20210311,1441,25985,26020,25980,26015,66069
|
|
20210311,1442,26010,26015,25985,25995,15095
|
|
20210311,1443,25995,26005,25995,25995,17647
|
|
20210311,1444,25995,25995,25960,25960,46274
|
|
20210311,1445,25955,25975,25945,25955,59525
|
|
20210311,1446,25950,25970,25945,25965,30720
|
|
20210311,1447,25970,26000,25965,25995,26991
|
|
20210311,1448,26000,26015,25990,26000,70852
|
|
20210311,1449,26005,26005,25985,25995,25637
|
|
20210311,1450,25995,26020,25970,26005,75736
|
|
20210311,1451,26005,26030,25990,26015,73218
|
|
20210311,1452,26015,26035,26005,26030,25460
|
|
20210311,1453,26025,26030,25990,26000,37104
|
|
20210311,1454,26005,26010,26000,26005,17562
|
|
20210311,1455,26000,26010,25980,25995,82758
|
|
20210311,1456,25995,26015,25990,25995,36217
|
|
20210311,1457,25995,25995,25980,25990,60156
|
|
20210311,1458,25995,26005,25985,25990,44549
|
|
20210311,1459,25990,25995,25935,25970,127874
|
|
20210311,1500,25970,25995,25965,25970,43937
|
|
20210311,1501,25970,25975,25945,25955,40076
|
|
20210311,1502,25960,25980,25960,25975,17797
|
|
20210311,1503,25970,25980,25935,25965,56863
|
|
20210311,1504,25960,25970,25955,25965,35816
|
|
20210311,1505,25965,25965,25935,25950,47924
|
|
20210311,1506,25950,25975,25950,25975,38056
|
|
20210311,1507,25970,25980,25955,25965,22214
|
|
20210311,1508,25965,25970,25950,25955,40722
|
|
20210311,1509,25960,25965,25950,25960,37435
|
|
20210311,1510,25965,25970,25950,25955,95615
|
|
20210311,1511,25955,25970,25955,25970,85845
|
|
20210311,1512,25970,25970,25950,25950,21306
|
|
20210311,1513,25950,25950,25800,25820,308963
|
|
20210311,1514,25815,25825,25710,25720,326322
|
|
20210311,1515,25720,25865,25715,25850,321157
|
|
20210311,1516,25850,25935,25840,25895,222036
|
|
20210311,1517,25905,25925,25885,25910,177185
|
|
20210311,1518,25915,25915,25845,25855,127642
|
|
20210311,1519,25850,25865,25805,25815,189043
|
|
20210311,1520,25815,25840,25805,25830,111397
|
|
20210311,1530,26000,26000,26000,26000,546609
|