383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210126,0901,29300,29325,29230,29270,511063
|
|
20210126,0902,29275,29275,29160,29175,265117
|
|
20210126,0903,29175,29300,29160,29245,211039
|
|
20210126,0904,29245,29245,29165,29220,153283
|
|
20210126,0905,29220,29265,29170,29185,134086
|
|
20210126,0906,29185,29200,28995,29025,391424
|
|
20210126,0907,29030,29135,29010,29080,179645
|
|
20210126,0908,29075,29160,29060,29155,177862
|
|
20210126,0909,29150,29175,29100,29130,87522
|
|
20210126,0910,29130,29170,29055,29160,154696
|
|
20210126,0911,29160,29180,29075,29120,130609
|
|
20210126,0912,29120,29130,29065,29075,98902
|
|
20210126,0913,29075,29135,29055,29080,156924
|
|
20210126,0914,29085,29120,29075,29105,69774
|
|
20210126,0915,29110,29130,29075,29085,128693
|
|
20210126,0916,29085,29085,28985,28995,396658
|
|
20210126,0917,28995,29035,28955,28960,170062
|
|
20210126,0918,28960,28995,28950,28960,93594
|
|
20210126,0919,28965,29010,28960,28980,102720
|
|
20210126,0920,28985,29045,28965,29035,84488
|
|
20210126,0921,29035,29040,28950,28960,136206
|
|
20210126,0922,28960,28965,28915,28925,146264
|
|
20210126,0923,28935,28935,28835,28840,218066
|
|
20210126,0924,28840,28910,28825,28900,141294
|
|
20210126,0925,28900,28935,28865,28905,62572
|
|
20210126,0926,28915,28935,28860,28935,49342
|
|
20210126,0927,28930,28965,28900,28950,147401
|
|
20210126,0928,28950,28965,28880,28880,176069
|
|
20210126,0929,28875,28965,28870,28960,89417
|
|
20210126,0930,28960,28970,28920,28960,118938
|
|
20210126,0931,28950,28950,28835,28845,191233
|
|
20210126,0932,28845,28890,28820,28835,151550
|
|
20210126,0933,28830,28885,28825,28865,164502
|
|
20210126,0934,28860,28895,28850,28865,115640
|
|
20210126,0935,28860,28880,28785,28785,271506
|
|
20210126,0936,28795,28830,28780,28800,112405
|
|
20210126,0937,28795,28855,28795,28835,76042
|
|
20210126,0938,28835,28885,28815,28880,141795
|
|
20210126,0939,28880,28925,28855,28915,245429
|
|
20210126,0940,28915,28945,28885,28925,125941
|
|
20210126,0941,28935,28935,28900,28915,71412
|
|
20210126,0942,28915,28930,28860,28870,103852
|
|
20210126,0943,28860,28900,28845,28885,94302
|
|
20210126,0944,28885,28895,28835,28845,77987
|
|
20210126,0945,28850,28880,28835,28835,57789
|
|
20210126,0946,28845,28895,28820,28890,67973
|
|
20210126,0947,28890,28910,28875,28900,114006
|
|
20210126,0948,28900,28905,28875,28885,37142
|
|
20210126,0949,28885,28885,28825,28870,93092
|
|
20210126,0950,28860,28895,28855,28890,45748
|
|
20210126,0951,28895,28960,28895,28950,166416
|
|
20210126,0952,28950,28990,28935,28985,142449
|
|
20210126,0953,28985,28990,28960,28965,120075
|
|
20210126,0954,28970,28990,28960,28975,54460
|
|
20210126,0955,28975,28995,28940,28965,92961
|
|
20210126,0956,28965,28985,28920,28930,51148
|
|
20210126,0957,28930,28950,28915,28935,53560
|
|
20210126,0958,28935,28945,28890,28905,62276
|
|
20210126,0959,28905,28905,28865,28875,44025
|
|
20210126,1000,28880,28895,28870,28880,50692
|
|
20210126,1001,28875,28940,28870,28935,51472
|
|
20210126,1002,28935,28980,28935,28960,113249
|
|
20210126,1003,28955,28985,28955,28980,146629
|
|
20210126,1004,28980,28990,28955,28990,68878
|
|
20210126,1005,28990,28990,28960,28990,50676
|
|
20210126,1006,28985,28995,28920,28955,83201
|
|
20210126,1007,28955,28990,28940,28945,66660
|
|
20210126,1008,28945,28990,28935,28940,57692
|
|
20210126,1009,28940,28940,28835,28860,272924
|
|
20210126,1010,28860,28880,28825,28830,124092
|
|
20210126,1011,28830,28830,28685,28725,522638
|
|
20210126,1012,28725,28765,28705,28750,118482
|
|
20210126,1013,28750,28750,28690,28700,196444
|
|
20210126,1014,28690,28720,28640,28650,239059
|
|
20210126,1015,28655,28700,28640,28650,161204
|
|
20210126,1016,28650,28695,28645,28650,115302
|
|
20210126,1017,28650,28650,28605,28635,142571
|
|
20210126,1018,28640,28670,28600,28605,98860
|
|
20210126,1019,28610,28635,28600,28615,120705
|
|
20210126,1020,28615,28615,28580,28595,177737
|
|
20210126,1021,28595,28655,28565,28645,130349
|
|
20210126,1022,28645,28690,28615,28685,87507
|
|
20210126,1023,28685,28705,28660,28685,92050
|
|
20210126,1024,28685,28685,28630,28640,105993
|
|
20210126,1025,28640,28655,28605,28640,56444
|
|
20210126,1026,28630,28630,28565,28570,112317
|
|
20210126,1027,28570,28575,28515,28525,142065
|
|
20210126,1028,28525,28555,28500,28525,119756
|
|
20210126,1029,28530,28535,28490,28495,143713
|
|
20210126,1030,28490,28540,28475,28530,155345
|
|
20210126,1031,28530,28530,28485,28520,193714
|
|
20210126,1032,28515,28545,28490,28520,178501
|
|
20210126,1033,28520,28520,28470,28500,130452
|
|
20210126,1034,28495,28500,28450,28480,117346
|
|
20210126,1035,28475,28530,28465,28510,101720
|
|
20210126,1036,28520,28565,28505,28555,212649
|
|
20210126,1037,28555,28560,28505,28550,79002
|
|
20210126,1038,28550,28565,28535,28535,75659
|
|
20210126,1039,28540,28540,28430,28465,254632
|
|
20210126,1040,28455,28505,28445,28480,87065
|
|
20210126,1041,28460,28460,28420,28420,107927
|
|
20210126,1042,28420,28425,28375,28375,222708
|
|
20210126,1043,28375,28395,28350,28385,102421
|
|
20210126,1044,28380,28380,28335,28345,173516
|
|
20210126,1045,28350,28350,28290,28290,184373
|
|
20210126,1046,28295,28305,28235,28255,306841
|
|
20210126,1047,28255,28315,28245,28295,117916
|
|
20210126,1048,28295,28320,28260,28320,125453
|
|
20210126,1049,28310,28335,28265,28295,138596
|
|
20210126,1050,28295,28300,28245,28255,136615
|
|
20210126,1051,28250,28285,28245,28285,141828
|
|
20210126,1052,28275,28385,28265,28345,199512
|
|
20210126,1053,28345,28375,28335,28365,94632
|
|
20210126,1054,28360,28390,28330,28390,82657
|
|
20210126,1055,28390,28425,28380,28425,199378
|
|
20210126,1056,28420,28425,28375,28380,144193
|
|
20210126,1057,28390,28405,28360,28385,102842
|
|
20210126,1058,28380,28415,28375,28390,101316
|
|
20210126,1059,28395,28400,28315,28325,120467
|
|
20210126,1100,28320,28360,28300,28350,63455
|
|
20210126,1101,28355,28415,28340,28415,200693
|
|
20210126,1102,28410,28430,28405,28420,71063
|
|
20210126,1103,28425,28445,28410,28425,111558
|
|
20210126,1104,28430,28430,28390,28415,68229
|
|
20210126,1105,28425,28425,28355,28365,212572
|
|
20210126,1106,28370,28370,28220,28230,366285
|
|
20210126,1107,28230,28245,28180,28210,199948
|
|
20210126,1108,28210,28220,28175,28180,162166
|
|
20210126,1109,28190,28240,28170,28210,130080
|
|
20210126,1110,28205,28210,28130,28165,213459
|
|
20210126,1111,28165,28165,28120,28130,102795
|
|
20210126,1112,28125,28175,28120,28145,90662
|
|
20210126,1113,28140,28140,28100,28110,208923
|
|
20210126,1114,28110,28140,28100,28110,154846
|
|
20210126,1115,28115,28130,28095,28105,102370
|
|
20210126,1116,28115,28210,28105,28205,154442
|
|
20210126,1117,28205,28210,28165,28175,69779
|
|
20210126,1118,28170,28205,28165,28190,121458
|
|
20210126,1119,28195,28195,28015,28025,193493
|
|
20210126,1120,28020,28065,28020,28025,116695
|
|
20210126,1121,28025,28050,27995,28045,256968
|
|
20210126,1122,28045,28140,28040,28100,125718
|
|
20210126,1123,28100,28125,28060,28065,78972
|
|
20210126,1124,28060,28125,28015,28095,71887
|
|
20210126,1125,28095,28135,28075,28110,78629
|
|
20210126,1126,28110,28125,28050,28070,78537
|
|
20210126,1127,28065,28135,28055,28115,55177
|
|
20210126,1128,28110,28145,28095,28120,112863
|
|
20210126,1129,28130,28150,28110,28145,50071
|
|
20210126,1130,28145,28170,28125,28160,108561
|
|
20210126,1131,28160,28170,28085,28125,110034
|
|
20210126,1132,28125,28130,28080,28090,46263
|
|
20210126,1133,28090,28120,28075,28090,58245
|
|
20210126,1134,28090,28125,28065,28115,48402
|
|
20210126,1135,28110,28130,28085,28125,82458
|
|
20210126,1136,28120,28220,28115,28220,296458
|
|
20210126,1137,28225,28255,28215,28235,200917
|
|
20210126,1138,28230,28255,28205,28235,123817
|
|
20210126,1139,28235,28250,28180,28210,96611
|
|
20210126,1140,28200,28210,28150,28165,106128
|
|
20210126,1141,28165,28170,28140,28150,34860
|
|
20210126,1142,28145,28180,28140,28170,52031
|
|
20210126,1143,28170,28210,28150,28210,62069
|
|
20210126,1144,28210,28240,28205,28205,103508
|
|
20210126,1145,28205,28210,28165,28190,32241
|
|
20210126,1146,28185,28200,28140,28195,77801
|
|
20210126,1147,28190,28230,28185,28225,71149
|
|
20210126,1148,28225,28230,28175,28195,64074
|
|
20210126,1149,28195,28195,28145,28165,55652
|
|
20210126,1150,28160,28175,28130,28135,68024
|
|
20210126,1151,28130,28205,28125,28200,75119
|
|
20210126,1152,28200,28200,28145,28180,38203
|
|
20210126,1153,28170,28175,28140,28155,44946
|
|
20210126,1154,28145,28175,28135,28165,46540
|
|
20210126,1155,28170,28200,28170,28195,56965
|
|
20210126,1156,28195,28195,28135,28165,62953
|
|
20210126,1157,28165,28190,28140,28185,39177
|
|
20210126,1158,28185,28190,28150,28165,30221
|
|
20210126,1159,28180,28185,28110,28115,100523
|
|
20210126,1200,28110,28130,28100,28130,62516
|
|
20210126,1201,28125,28125,28075,28100,123240
|
|
20210126,1202,28100,28105,28045,28075,85168
|
|
20210126,1203,28070,28120,28070,28105,24437
|
|
20210126,1204,28105,28120,28065,28085,42620
|
|
20210126,1205,28080,28140,28055,28135,52613
|
|
20210126,1206,28135,28160,28110,28150,55205
|
|
20210126,1207,28150,28155,28120,28140,21254
|
|
20210126,1208,28140,28140,28110,28120,21087
|
|
20210126,1209,28120,28145,28090,28110,77938
|
|
20210126,1210,28105,28135,28090,28130,39476
|
|
20210126,1211,28135,28160,28115,28155,78554
|
|
20210126,1212,28155,28190,28145,28170,84009
|
|
20210126,1213,28175,28190,28170,28170,70413
|
|
20210126,1214,28175,28185,28140,28170,55034
|
|
20210126,1215,28175,28200,28165,28195,77147
|
|
20210126,1216,28195,28200,28175,28185,30887
|
|
20210126,1217,28190,28235,28190,28230,76393
|
|
20210126,1218,28235,28330,28220,28330,199455
|
|
20210126,1219,28330,28330,28265,28295,139114
|
|
20210126,1220,28295,28300,28260,28265,77159
|
|
20210126,1221,28265,28275,28230,28275,67323
|
|
20210126,1222,28265,28265,28205,28215,87960
|
|
20210126,1223,28215,28215,28160,28170,119133
|
|
20210126,1224,28165,28175,28150,28155,44364
|
|
20210126,1225,28155,28180,28135,28145,85367
|
|
20210126,1226,28150,28160,28070,28100,139517
|
|
20210126,1227,28100,28110,28085,28105,115352
|
|
20210126,1228,28105,28150,28080,28145,69651
|
|
20210126,1229,28140,28155,28125,28130,69095
|
|
20210126,1230,28135,28145,28090,28125,50612
|
|
20210126,1231,28115,28135,28070,28080,71472
|
|
20210126,1232,28080,28095,28030,28045,172526
|
|
20210126,1233,28045,28065,27990,27995,292587
|
|
20210126,1234,27995,28030,27980,27995,83101
|
|
20210126,1235,28000,28005,27960,27970,140905
|
|
20210126,1236,27960,27995,27955,27975,73680
|
|
20210126,1237,27970,28030,27960,28005,75709
|
|
20210126,1238,28015,28015,27945,27950,80918
|
|
20210126,1239,27945,27955,27905,27915,114962
|
|
20210126,1240,27910,27940,27880,27885,176132
|
|
20210126,1241,27880,27930,27870,27905,80492
|
|
20210126,1242,27910,27940,27910,27935,47984
|
|
20210126,1243,27935,27980,27920,27955,90325
|
|
20210126,1244,27955,27975,27930,27970,70613
|
|
20210126,1245,27960,28005,27955,28000,46866
|
|
20210126,1246,27995,28020,27970,27985,57238
|
|
20210126,1247,27995,27995,27955,27990,31531
|
|
20210126,1248,27990,28030,27985,28005,101063
|
|
20210126,1249,28010,28015,27980,27995,41819
|
|
20210126,1250,27995,28025,27995,28010,56060
|
|
20210126,1251,28000,28030,28000,28020,26315
|
|
20210126,1252,28020,28025,27995,28020,47853
|
|
20210126,1253,28025,28035,27990,27995,48758
|
|
20210126,1254,27990,27995,27960,27995,34879
|
|
20210126,1255,27985,28035,27980,28025,66706
|
|
20210126,1256,28025,28045,28005,28035,40865
|
|
20210126,1257,28040,28045,28020,28040,21035
|
|
20210126,1258,28045,28055,28025,28030,39243
|
|
20210126,1259,28025,28085,28025,28070,48080
|
|
20210126,1300,28070,28090,28060,28065,27452
|
|
20210126,1301,28065,28065,28010,28020,278582
|
|
20210126,1302,28020,28030,27990,28000,31426
|
|
20210126,1303,28000,28015,27955,27960,65988
|
|
20210126,1304,27960,27980,27955,27960,48837
|
|
20210126,1305,27960,27970,27950,27950,39330
|
|
20210126,1306,27955,27970,27925,27950,68723
|
|
20210126,1307,27950,27950,27925,27940,24036
|
|
20210126,1308,27945,27975,27935,27965,60651
|
|
20210126,1309,27970,28030,27970,28015,96722
|
|
20210126,1310,28025,28040,28010,28030,51379
|
|
20210126,1311,28035,28065,28015,28020,73668
|
|
20210126,1312,28025,28040,28010,28025,26111
|
|
20210126,1313,28020,28030,27990,27995,51219
|
|
20210126,1314,27995,27995,27915,27925,70916
|
|
20210126,1315,27930,27965,27915,27960,21565
|
|
20210126,1316,27960,27975,27940,27950,30013
|
|
20210126,1317,27950,27975,27935,27970,28719
|
|
20210126,1318,27970,28010,27960,27990,49531
|
|
20210126,1319,27990,28010,27945,27945,59811
|
|
20210126,1320,27945,27945,27875,27885,202673
|
|
20210126,1321,27885,27895,27865,27870,195078
|
|
20210126,1322,27875,27885,27845,27875,168605
|
|
20210126,1323,27880,27885,27835,27840,67403
|
|
20210126,1324,27840,27855,27820,27850,116778
|
|
20210126,1325,27850,27855,27805,27815,103133
|
|
20210126,1326,27820,27860,27815,27860,65172
|
|
20210126,1327,27860,27875,27830,27875,83978
|
|
20210126,1328,27875,27875,27800,27830,91327
|
|
20210126,1329,27830,27870,27810,27845,61854
|
|
20210126,1330,27850,27860,27830,27845,40802
|
|
20210126,1331,27845,27845,27780,27780,189583
|
|
20210126,1332,27790,27790,27760,27770,177101
|
|
20210126,1333,27775,27780,27750,27765,166788
|
|
20210126,1334,27760,27780,27750,27750,176467
|
|
20210126,1335,27760,27775,27750,27750,119460
|
|
20210126,1336,27750,27770,27735,27735,91032
|
|
20210126,1337,27740,27760,27735,27735,84679
|
|
20210126,1338,27740,27750,27700,27705,185540
|
|
20210126,1339,27705,27710,27670,27680,238923
|
|
20210126,1340,27675,27685,27640,27650,109982
|
|
20210126,1341,27660,27730,27650,27725,85628
|
|
20210126,1342,27715,27750,27690,27725,120397
|
|
20210126,1343,27730,27750,27710,27730,80346
|
|
20210126,1344,27740,27750,27720,27750,43230
|
|
20210126,1345,27750,27770,27740,27770,47948
|
|
20210126,1346,27770,27780,27720,27735,116801
|
|
20210126,1347,27740,27740,27710,27725,53546
|
|
20210126,1348,27730,27760,27715,27760,87856
|
|
20210126,1349,27765,27780,27755,27760,81404
|
|
20210126,1350,27760,27770,27705,27710,119988
|
|
20210126,1351,27715,27740,27705,27720,97880
|
|
20210126,1352,27725,27725,27665,27665,153659
|
|
20210126,1353,27670,27700,27655,27675,113813
|
|
20210126,1354,27685,27685,27655,27680,105128
|
|
20210126,1355,27680,27680,27600,27620,239326
|
|
20210126,1356,27625,27710,27615,27710,129717
|
|
20210126,1357,27710,27745,27705,27710,86852
|
|
20210126,1358,27720,27740,27710,27710,108049
|
|
20210126,1359,27725,27735,27695,27725,53537
|
|
20210126,1400,27725,27770,27715,27760,103831
|
|
20210126,1401,27765,27790,27735,27785,140152
|
|
20210126,1402,27785,27825,27785,27815,145835
|
|
20210126,1403,27815,27835,27760,27760,135855
|
|
20210126,1404,27765,27805,27765,27785,60290
|
|
20210126,1405,27785,27820,27760,27815,90466
|
|
20210126,1406,27815,27835,27795,27825,97476
|
|
20210126,1407,27820,27830,27760,27785,109860
|
|
20210126,1408,27780,27805,27775,27805,29978
|
|
20210126,1409,27805,27830,27795,27805,53665
|
|
20210126,1410,27810,27825,27780,27810,64376
|
|
20210126,1411,27805,27875,27800,27850,87624
|
|
20210126,1412,27845,27900,27845,27885,96819
|
|
20210126,1413,27885,27935,27885,27935,82186
|
|
20210126,1414,27935,27935,27850,27865,157109
|
|
20210126,1415,27865,27935,27860,27930,85929
|
|
20210126,1416,27930,27935,27900,27915,84730
|
|
20210126,1417,27920,27930,27885,27890,77592
|
|
20210126,1418,27895,27920,27870,27905,57718
|
|
20210126,1419,27905,27930,27885,27925,96141
|
|
20210126,1420,27925,27925,27840,27860,137130
|
|
20210126,1421,27860,27910,27840,27850,129512
|
|
20210126,1422,27855,27855,27780,27800,161381
|
|
20210126,1423,27800,27805,27755,27770,175966
|
|
20210126,1424,27780,27800,27775,27795,54267
|
|
20210126,1425,27785,27910,27775,27905,109166
|
|
20210126,1426,27900,27930,27870,27910,161061
|
|
20210126,1427,27910,27915,27860,27875,48963
|
|
20210126,1428,27870,27875,27790,27810,72372
|
|
20210126,1429,27810,27810,27760,27775,142490
|
|
20210126,1430,27775,27860,27775,27860,80993
|
|
20210126,1431,27865,27950,27855,27910,215409
|
|
20210126,1432,27910,27940,27885,27925,82704
|
|
20210126,1433,27925,27925,27885,27910,73965
|
|
20210126,1434,27905,27905,27785,27810,154545
|
|
20210126,1435,27810,27845,27795,27815,184179
|
|
20210126,1436,27815,27820,27725,27745,276516
|
|
20210126,1437,27750,27750,27695,27710,167442
|
|
20210126,1438,27715,27755,27710,27720,69349
|
|
20210126,1439,27725,27775,27715,27740,124120
|
|
20210126,1440,27745,27815,27740,27800,117844
|
|
20210126,1441,27795,27805,27750,27760,40262
|
|
20210126,1442,27760,27760,27705,27705,94054
|
|
20210126,1443,27715,27730,27705,27710,43313
|
|
20210126,1444,27710,27745,27705,27710,47127
|
|
20210126,1445,27710,27715,27680,27690,184519
|
|
20210126,1446,27680,27750,27680,27715,68174
|
|
20210126,1447,27710,27730,27690,27725,161632
|
|
20210126,1448,27715,27725,27670,27680,114164
|
|
20210126,1449,27680,27745,27675,27720,87221
|
|
20210126,1450,27710,27770,27710,27745,76419
|
|
20210126,1451,27750,27770,27730,27765,147877
|
|
20210126,1452,27770,27770,27740,27760,30629
|
|
20210126,1453,27760,27760,27725,27735,65854
|
|
20210126,1454,27740,27780,27740,27760,145380
|
|
20210126,1455,27755,27760,27720,27720,103907
|
|
20210126,1456,27720,27765,27715,27750,39411
|
|
20210126,1457,27750,27805,27745,27800,111745
|
|
20210126,1458,27805,27805,27765,27800,50395
|
|
20210126,1459,27800,27800,27755,27780,25130
|
|
20210126,1500,27785,27845,27785,27845,96228
|
|
20210126,1501,27840,27880,27815,27870,126007
|
|
20210126,1502,27875,27885,27835,27845,86743
|
|
20210126,1503,27840,27845,27785,27800,146968
|
|
20210126,1504,27800,27800,27735,27760,132048
|
|
20210126,1505,27755,27785,27750,27775,49825
|
|
20210126,1506,27780,27790,27755,27775,45784
|
|
20210126,1507,27770,27790,27750,27765,60891
|
|
20210126,1508,27765,27785,27760,27780,31790
|
|
20210126,1509,27785,27840,27780,27830,88737
|
|
20210126,1510,27835,27840,27800,27810,36169
|
|
20210126,1511,27800,27845,27800,27825,61944
|
|
20210126,1512,27820,27825,27790,27795,51208
|
|
20210126,1513,27790,27840,27790,27830,46811
|
|
20210126,1514,27830,27840,27820,27830,56889
|
|
20210126,1515,27830,27880,27825,27860,119749
|
|
20210126,1516,27860,27915,27855,27905,192080
|
|
20210126,1517,27905,27915,27895,27910,173522
|
|
20210126,1518,27910,27925,27895,27910,223475
|
|
20210126,1519,27910,27920,27905,27915,151241
|
|
20210126,1520,27925,27925,27870,27880,115748
|
|
20210126,1530,27865,27865,27865,27865,427877
|