383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210105,0901,24470,24520,24440,24500,432807
|
|
20210105,0902,24505,24510,24375,24400,478904
|
|
20210105,0903,24400,24515,24395,24490,322330
|
|
20210105,0904,24485,24510,24415,24455,471227
|
|
20210105,0905,24460,24560,24445,24550,506548
|
|
20210105,0906,24545,24595,24525,24595,268608
|
|
20210105,0907,24595,24685,24595,24670,491712
|
|
20210105,0908,24665,24705,24640,24705,281416
|
|
20210105,0909,24705,24765,24700,24750,334838
|
|
20210105,0910,24750,24780,24740,24760,267253
|
|
20210105,0911,24770,24815,24770,24790,318152
|
|
20210105,0912,24790,24815,24735,24790,479994
|
|
20210105,0913,24795,24845,24750,24840,531107
|
|
20210105,0914,24830,24855,24770,24770,305221
|
|
20210105,0915,24770,24820,24750,24810,207124
|
|
20210105,0916,24815,24820,24765,24790,241893
|
|
20210105,0917,24790,24850,24790,24805,364432
|
|
20210105,0918,24800,24805,24715,24750,341874
|
|
20210105,0919,24745,24805,24725,24795,210780
|
|
20210105,0920,24800,24810,24745,24750,203222
|
|
20210105,0921,24750,24755,24710,24730,237210
|
|
20210105,0922,24730,24750,24675,24685,267099
|
|
20210105,0923,24685,24705,24630,24640,365891
|
|
20210105,0924,24635,24690,24625,24635,277322
|
|
20210105,0925,24635,24680,24630,24640,187666
|
|
20210105,0926,24640,24695,24615,24680,226111
|
|
20210105,0927,24685,24715,24645,24705,162467
|
|
20210105,0928,24705,24750,24695,24735,169122
|
|
20210105,0929,24735,24735,24670,24710,235959
|
|
20210105,0930,24710,24755,24700,24730,244967
|
|
20210105,0931,24730,24770,24730,24750,256412
|
|
20210105,0932,24755,24805,24740,24805,215005
|
|
20210105,0933,24800,24815,24780,24810,124113
|
|
20210105,0934,24810,24820,24780,24800,169259
|
|
20210105,0935,24800,24855,24800,24850,337277
|
|
20210105,0936,24850,24870,24830,24860,251109
|
|
20210105,0937,24860,24885,24845,24850,363933
|
|
20210105,0938,24850,24900,24850,24900,462891
|
|
20210105,0939,24900,24905,24870,24900,257100
|
|
20210105,0940,24900,24925,24900,24915,295328
|
|
20210105,0941,24915,24940,24865,24870,391298
|
|
20210105,0942,24875,24935,24870,24930,119623
|
|
20210105,0943,24935,24940,24845,24850,283420
|
|
20210105,0944,24850,24855,24815,24830,174767
|
|
20210105,0945,24830,24840,24805,24805,179850
|
|
20210105,0946,24810,24825,24775,24785,293677
|
|
20210105,0947,24785,24800,24770,24790,158825
|
|
20210105,0948,24790,24825,24785,24795,168920
|
|
20210105,0949,24795,24860,24795,24845,209558
|
|
20210105,0950,24845,24900,24845,24895,244383
|
|
20210105,0951,24895,24900,24840,24850,101638
|
|
20210105,0952,24845,24895,24845,24880,174280
|
|
20210105,0953,24880,24890,24865,24870,85850
|
|
20210105,0954,24875,24895,24855,24885,176952
|
|
20210105,0955,24885,24895,24875,24885,88910
|
|
20210105,0956,24885,24920,24880,24915,221846
|
|
20210105,0957,24910,24945,24875,24880,293091
|
|
20210105,0958,24885,24885,24795,24805,240586
|
|
20210105,0959,24805,24860,24800,24845,175791
|
|
20210105,1000,24840,24850,24825,24835,52661
|
|
20210105,1001,24830,24885,24830,24880,104346
|
|
20210105,1002,24885,24900,24865,24885,87435
|
|
20210105,1003,24885,24885,24850,24855,167728
|
|
20210105,1004,24855,24910,24835,24900,261247
|
|
20210105,1005,24900,24905,24875,24885,155848
|
|
20210105,1006,24880,24900,24850,24875,90957
|
|
20210105,1007,24870,24875,24835,24850,110740
|
|
20210105,1008,24850,24875,24850,24870,67461
|
|
20210105,1009,24870,24905,24865,24905,238854
|
|
20210105,1010,24905,24920,24895,24915,161131
|
|
20210105,1011,24915,24945,24915,24930,303709
|
|
20210105,1012,24930,24945,24880,24880,238745
|
|
20210105,1013,24880,24895,24845,24855,303926
|
|
20210105,1014,24850,24860,24815,24820,282528
|
|
20210105,1015,24825,24880,24815,24865,134544
|
|
20210105,1016,24865,24880,24835,24850,156862
|
|
20210105,1017,24840,24860,24840,24840,25300
|
|
20210105,1018,24840,24840,24810,24825,151978
|
|
20210105,1019,24825,24830,24780,24785,191112
|
|
20210105,1020,24785,24785,24760,24780,146118
|
|
20210105,1021,24780,24785,24720,24730,186001
|
|
20210105,1022,24725,24760,24715,24740,188659
|
|
20210105,1023,24740,24750,24695,24715,154073
|
|
20210105,1024,24715,24720,24665,24670,166531
|
|
20210105,1025,24680,24680,24620,24630,216250
|
|
20210105,1026,24630,24665,24620,24620,149465
|
|
20210105,1027,24625,24625,24570,24590,205453
|
|
20210105,1028,24590,24640,24565,24620,570899
|
|
20210105,1029,24620,24650,24585,24590,333224
|
|
20210105,1030,24595,24635,24575,24600,157796
|
|
20210105,1031,24600,24605,24515,24515,246325
|
|
20210105,1032,24520,24580,24515,24570,142852
|
|
20210105,1033,24565,24565,24525,24540,151958
|
|
20210105,1034,24535,24545,24505,24505,106752
|
|
20210105,1035,24505,24520,24465,24480,243217
|
|
20210105,1036,24480,24485,24420,24435,132623
|
|
20210105,1037,24430,24530,24425,24530,222352
|
|
20210105,1038,24530,24575,24525,24560,274333
|
|
20210105,1039,24555,24620,24530,24615,351813
|
|
20210105,1040,24620,24640,24615,24630,194125
|
|
20210105,1041,24630,24665,24615,24655,210242
|
|
20210105,1042,24655,24665,24615,24640,147632
|
|
20210105,1043,24640,24665,24620,24660,108055
|
|
20210105,1044,24660,24675,24655,24660,112336
|
|
20210105,1045,24670,24670,24630,24635,100719
|
|
20210105,1046,24635,24640,24600,24600,96158
|
|
20210105,1047,24605,24650,24590,24650,87699
|
|
20210105,1048,24650,24650,24600,24615,104912
|
|
20210105,1049,24615,24650,24605,24640,97660
|
|
20210105,1050,24640,24660,24630,24640,74112
|
|
20210105,1051,24635,24645,24570,24595,191357
|
|
20210105,1052,24595,24600,24545,24570,124800
|
|
20210105,1053,24570,24570,24525,24540,147915
|
|
20210105,1054,24535,24560,24520,24520,151719
|
|
20210105,1055,24520,24525,24495,24495,191158
|
|
20210105,1056,24500,24540,24495,24520,283535
|
|
20210105,1057,24520,24550,24505,24505,107315
|
|
20210105,1058,24505,24550,24460,24550,138662
|
|
20210105,1059,24545,24560,24525,24540,64765
|
|
20210105,1100,24540,24580,24535,24580,83303
|
|
20210105,1101,24580,24610,24570,24610,89927
|
|
20210105,1102,24605,24620,24595,24615,83683
|
|
20210105,1103,24615,24640,24615,24635,92678
|
|
20210105,1104,24640,24645,24605,24605,50636
|
|
20210105,1105,24610,24610,24565,24585,87141
|
|
20210105,1106,24585,24585,24550,24560,110023
|
|
20210105,1107,24560,24600,24560,24595,100291
|
|
20210105,1108,24590,24590,24545,24580,45317
|
|
20210105,1109,24580,24615,24575,24610,150800
|
|
20210105,1110,24610,24650,24610,24645,109762
|
|
20210105,1111,24640,24670,24640,24660,118855
|
|
20210105,1112,24670,24675,24645,24675,137611
|
|
20210105,1113,24675,24710,24670,24705,161755
|
|
20210105,1114,24705,24715,24700,24705,209767
|
|
20210105,1115,24705,24725,24700,24720,146701
|
|
20210105,1116,24725,24730,24660,24675,140550
|
|
20210105,1117,24680,24695,24675,24680,82745
|
|
20210105,1118,24685,24710,24680,24685,47750
|
|
20210105,1119,24690,24695,24660,24665,67529
|
|
20210105,1120,24665,24695,24665,24695,55922
|
|
20210105,1121,24695,24695,24635,24635,71022
|
|
20210105,1122,24635,24645,24620,24625,54661
|
|
20210105,1123,24625,24625,24575,24585,68223
|
|
20210105,1124,24585,24615,24580,24615,129235
|
|
20210105,1125,24615,24655,24615,24645,93038
|
|
20210105,1126,24645,24655,24620,24620,94868
|
|
20210105,1127,24620,24670,24620,24665,84468
|
|
20210105,1128,24665,24670,24635,24655,87562
|
|
20210105,1129,24655,24675,24655,24665,88954
|
|
20210105,1130,24660,24705,24660,24705,89820
|
|
20210105,1131,24705,24735,24690,24730,231060
|
|
20210105,1132,24725,24745,24705,24705,149707
|
|
20210105,1133,24710,24725,24705,24715,66859
|
|
20210105,1134,24715,24720,24690,24720,85755
|
|
20210105,1135,24720,24745,24715,24745,103079
|
|
20210105,1136,24745,24765,24740,24755,73269
|
|
20210105,1137,24760,24790,24755,24775,121231
|
|
20210105,1138,24780,24800,24770,24795,169594
|
|
20210105,1139,24800,24810,24760,24760,176980
|
|
20210105,1140,24760,24785,24755,24780,75775
|
|
20210105,1141,24785,24810,24780,24805,113422
|
|
20210105,1142,24800,24820,24800,24810,183943
|
|
20210105,1143,24815,24825,24790,24810,80786
|
|
20210105,1144,24810,24830,24800,24800,90581
|
|
20210105,1145,24800,24820,24795,24795,44664
|
|
20210105,1146,24795,24805,24770,24770,154178
|
|
20210105,1147,24775,24775,24755,24770,39935
|
|
20210105,1148,24770,24825,24770,24815,111093
|
|
20210105,1149,24815,24815,24780,24785,86870
|
|
20210105,1150,24785,24800,24775,24780,86551
|
|
20210105,1151,24785,24785,24745,24750,122811
|
|
20210105,1152,24750,24790,24750,24765,33599
|
|
20210105,1153,24765,24790,24765,24780,16959
|
|
20210105,1154,24785,24785,24750,24775,75250
|
|
20210105,1155,24780,24800,24775,24790,91565
|
|
20210105,1156,24785,24810,24780,24800,146527
|
|
20210105,1157,24805,24820,24800,24820,109346
|
|
20210105,1158,24820,24825,24810,24820,19437
|
|
20210105,1159,24820,24840,24815,24835,258376
|
|
20210105,1200,24830,24835,24805,24820,90563
|
|
20210105,1201,24815,24835,24805,24810,98092
|
|
20210105,1202,24810,24810,24780,24785,91902
|
|
20210105,1203,24785,24790,24760,24770,125855
|
|
20210105,1204,24770,24780,24755,24770,61757
|
|
20210105,1205,24770,24785,24765,24775,39789
|
|
20210105,1206,24775,24785,24755,24780,73664
|
|
20210105,1207,24780,24795,24780,24790,42165
|
|
20210105,1208,24790,24815,24790,24800,103837
|
|
20210105,1209,24800,24810,24790,24810,57069
|
|
20210105,1210,24810,24815,24795,24805,28252
|
|
20210105,1211,24805,24820,24805,24815,75456
|
|
20210105,1212,24810,24815,24800,24810,38985
|
|
20210105,1213,24810,24830,24795,24795,58236
|
|
20210105,1214,24795,24835,24795,24830,131398
|
|
20210105,1215,24830,24835,24810,24820,69324
|
|
20210105,1216,24820,24825,24800,24810,43118
|
|
20210105,1217,24810,24835,24810,24830,84750
|
|
20210105,1218,24830,24835,24815,24820,73191
|
|
20210105,1219,24820,24835,24820,24830,53879
|
|
20210105,1220,24835,24835,24795,24795,102329
|
|
20210105,1221,24800,24830,24795,24825,38019
|
|
20210105,1222,24825,24870,24825,24865,242547
|
|
20210105,1223,24865,24875,24855,24870,131627
|
|
20210105,1224,24870,24880,24850,24860,102607
|
|
20210105,1225,24860,24870,24835,24835,74427
|
|
20210105,1226,24835,24840,24805,24815,117691
|
|
20210105,1227,24815,24825,24805,24815,39309
|
|
20210105,1228,24815,24825,24805,24810,28819
|
|
20210105,1229,24815,24845,24815,24840,52929
|
|
20210105,1230,24840,24840,24820,24820,53628
|
|
20210105,1231,24820,24850,24815,24845,68490
|
|
20210105,1232,24845,24865,24840,24855,92040
|
|
20210105,1233,24855,24865,24845,24850,44578
|
|
20210105,1234,24845,24845,24825,24825,46269
|
|
20210105,1235,24825,24840,24815,24815,100077
|
|
20210105,1236,24815,24825,24800,24800,64368
|
|
20210105,1237,24805,24815,24795,24815,145144
|
|
20210105,1238,24815,24850,24815,24840,70765
|
|
20210105,1239,24845,24850,24825,24840,84813
|
|
20210105,1240,24840,24845,24820,24820,29072
|
|
20210105,1241,24830,24830,24745,24745,243853
|
|
20210105,1242,24750,24780,24745,24760,99041
|
|
20210105,1243,24765,24790,24760,24780,123374
|
|
20210105,1244,24780,24800,24780,24795,30413
|
|
20210105,1245,24795,24825,24795,24820,57374
|
|
20210105,1246,24815,24815,24765,24770,111833
|
|
20210105,1247,24770,24780,24755,24760,74776
|
|
20210105,1248,24765,24765,24730,24735,160501
|
|
20210105,1249,24735,24745,24715,24720,123016
|
|
20210105,1250,24720,24720,24665,24665,229860
|
|
20210105,1251,24670,24730,24665,24720,140839
|
|
20210105,1252,24720,24725,24665,24675,153856
|
|
20210105,1253,24670,24690,24655,24670,176689
|
|
20210105,1254,24670,24675,24625,24635,239365
|
|
20210105,1255,24635,24645,24605,24610,135150
|
|
20210105,1256,24605,24680,24600,24670,201485
|
|
20210105,1257,24660,24695,24650,24680,88855
|
|
20210105,1258,24680,24690,24625,24630,125675
|
|
20210105,1259,24635,24700,24635,24695,110007
|
|
20210105,1300,24695,24695,24680,24685,52376
|
|
20210105,1301,24685,24690,24630,24645,100780
|
|
20210105,1302,24645,24700,24645,24685,135393
|
|
20210105,1303,24680,24710,24675,24690,64252
|
|
20210105,1304,24690,24710,24680,24700,74253
|
|
20210105,1305,24695,24695,24670,24675,53679
|
|
20210105,1306,24670,24675,24640,24650,50514
|
|
20210105,1307,24650,24700,24640,24675,60597
|
|
20210105,1308,24670,24685,24650,24680,95472
|
|
20210105,1309,24680,24680,24620,24630,125817
|
|
20210105,1310,24625,24640,24610,24610,130181
|
|
20210105,1311,24610,24630,24580,24630,241584
|
|
20210105,1312,24625,24655,24560,24570,162431
|
|
20210105,1313,24565,24595,24545,24590,198347
|
|
20210105,1314,24595,24610,24575,24600,114477
|
|
20210105,1315,24605,24605,24580,24580,80335
|
|
20210105,1316,24575,24595,24570,24585,150312
|
|
20210105,1317,24585,24585,24525,24530,316945
|
|
20210105,1318,24525,24585,24515,24575,127420
|
|
20210105,1319,24580,24610,24570,24600,87757
|
|
20210105,1320,24605,24615,24595,24605,105459
|
|
20210105,1321,24605,24605,24540,24560,61135
|
|
20210105,1322,24565,24565,24530,24560,46815
|
|
20210105,1323,24560,24570,24520,24535,101506
|
|
20210105,1324,24530,24560,24530,24545,64793
|
|
20210105,1325,24545,24590,24540,24585,131108
|
|
20210105,1326,24590,24605,24565,24590,98189
|
|
20210105,1327,24590,24635,24575,24615,243417
|
|
20210105,1328,24620,24620,24565,24575,163338
|
|
20210105,1329,24575,24585,24550,24565,139860
|
|
20210105,1330,24555,24610,24555,24610,123553
|
|
20210105,1331,24605,24635,24600,24630,159466
|
|
20210105,1332,24635,24635,24610,24625,94425
|
|
20210105,1333,24630,24650,24625,24635,90656
|
|
20210105,1334,24635,24640,24590,24595,92876
|
|
20210105,1335,24595,24615,24595,24605,58973
|
|
20210105,1336,24605,24620,24595,24605,63916
|
|
20210105,1337,24610,24630,24580,24625,62151
|
|
20210105,1338,24620,24635,24620,24635,78560
|
|
20210105,1339,24630,24640,24625,24630,120389
|
|
20210105,1340,24625,24655,24620,24640,207356
|
|
20210105,1341,24635,24640,24605,24615,128549
|
|
20210105,1342,24610,24635,24600,24620,107141
|
|
20210105,1343,24620,24645,24615,24615,127865
|
|
20210105,1344,24615,24645,24615,24635,70113
|
|
20210105,1345,24635,24660,24635,24655,66994
|
|
20210105,1346,24655,24665,24620,24620,79549
|
|
20210105,1347,24630,24660,24630,24650,63438
|
|
20210105,1348,24650,24655,24620,24620,48850
|
|
20210105,1349,24620,24650,24620,24640,57156
|
|
20210105,1350,24640,24660,24620,24645,58925
|
|
20210105,1351,24645,24650,24630,24630,64233
|
|
20210105,1352,24625,24655,24625,24630,77407
|
|
20210105,1353,24630,24630,24610,24630,92928
|
|
20210105,1354,24625,24635,24615,24625,31253
|
|
20210105,1355,24630,24635,24625,24630,25231
|
|
20210105,1356,24630,24630,24590,24610,100898
|
|
20210105,1357,24610,24615,24600,24615,15712
|
|
20210105,1358,24615,24615,24575,24575,82299
|
|
20210105,1359,24570,24600,24570,24595,17805
|
|
20210105,1400,24600,24600,24570,24570,19976
|
|
20210105,1401,24575,24605,24565,24605,71586
|
|
20210105,1402,24605,24635,24605,24625,95267
|
|
20210105,1403,24630,24670,24625,24665,192762
|
|
20210105,1404,24660,24695,24655,24675,189100
|
|
20210105,1405,24675,24695,24675,24690,86108
|
|
20210105,1406,24690,24710,24685,24700,126697
|
|
20210105,1407,24700,24720,24700,24720,81621
|
|
20210105,1408,24725,24760,24720,24760,294658
|
|
20210105,1409,24760,24775,24755,24765,181326
|
|
20210105,1410,24765,24785,24750,24775,308066
|
|
20210105,1411,24780,24790,24760,24785,83419
|
|
20210105,1412,24780,24805,24780,24780,155232
|
|
20210105,1413,24780,24795,24770,24770,81611
|
|
20210105,1414,24775,24785,24745,24780,74820
|
|
20210105,1415,24780,24805,24780,24805,237127
|
|
20210105,1416,24800,24805,24760,24765,83511
|
|
20210105,1417,24765,24770,24745,24750,141589
|
|
20210105,1418,24750,24785,24750,24765,106871
|
|
20210105,1419,24760,24785,24750,24765,33764
|
|
20210105,1420,24760,24800,24760,24790,96120
|
|
20210105,1421,24785,24795,24770,24790,72331
|
|
20210105,1422,24790,24800,24785,24800,193437
|
|
20210105,1423,24795,24805,24780,24780,144164
|
|
20210105,1424,24780,24810,24780,24805,82600
|
|
20210105,1425,24810,24820,24795,24810,119087
|
|
20210105,1426,24810,24810,24795,24810,51894
|
|
20210105,1427,24810,24810,24800,24800,41789
|
|
20210105,1428,24805,24815,24800,24805,85429
|
|
20210105,1429,24805,24820,24800,24815,45406
|
|
20210105,1430,24815,24830,24810,24825,268936
|
|
20210105,1431,24820,24860,24820,24850,257376
|
|
20210105,1432,24850,24865,24845,24860,154604
|
|
20210105,1433,24860,24870,24855,24860,186008
|
|
20210105,1434,24860,24860,24815,24825,124177
|
|
20210105,1435,24825,24850,24820,24845,60832
|
|
20210105,1436,24845,24850,24830,24840,63439
|
|
20210105,1437,24840,24875,24840,24865,240095
|
|
20210105,1438,24865,24885,24860,24870,206401
|
|
20210105,1439,24870,24885,24865,24880,184137
|
|
20210105,1440,24880,24900,24880,24890,209727
|
|
20210105,1441,24890,24905,24875,24905,252657
|
|
20210105,1442,24905,24985,24905,24950,537908
|
|
20210105,1443,24950,24965,24905,24960,435053
|
|
20210105,1444,24960,24970,24930,24955,151479
|
|
20210105,1445,24955,24975,24955,24965,194149
|
|
20210105,1446,24960,24975,24945,24970,133036
|
|
20210105,1447,24965,25010,24960,25010,276040
|
|
20210105,1448,25010,25070,25005,25045,426664
|
|
20210105,1449,25040,25045,25015,25040,114277
|
|
20210105,1450,25035,25065,25035,25060,262473
|
|
20210105,1451,25060,25130,25060,25125,367169
|
|
20210105,1452,25125,25160,25125,25145,251419
|
|
20210105,1453,25145,25155,25115,25145,352326
|
|
20210105,1454,25145,25220,25145,25210,448918
|
|
20210105,1455,25215,25215,25200,25210,264228
|
|
20210105,1456,25210,25230,25200,25205,212311
|
|
20210105,1457,25205,25230,25205,25225,190174
|
|
20210105,1458,25230,25240,25220,25225,178606
|
|
20210105,1459,25225,25235,25210,25225,164359
|
|
20210105,1500,25225,25260,25220,25255,254263
|
|
20210105,1501,25255,25360,25240,25355,410587
|
|
20210105,1502,25355,25420,25350,25395,648704
|
|
20210105,1503,25400,25400,25320,25365,415918
|
|
20210105,1504,25365,25390,25345,25375,247210
|
|
20210105,1505,25375,25405,25355,25400,442605
|
|
20210105,1506,25400,25470,25390,25465,473276
|
|
20210105,1507,25470,25510,25470,25500,527926
|
|
20210105,1508,25495,25505,25435,25495,350008
|
|
20210105,1509,25490,25510,25475,25480,279407
|
|
20210105,1510,25485,25505,25475,25485,184639
|
|
20210105,1511,25485,25485,25425,25440,269168
|
|
20210105,1512,25440,25440,25370,25400,257181
|
|
20210105,1513,25400,25440,25395,25435,188122
|
|
20210105,1514,25435,25470,25425,25435,216477
|
|
20210105,1515,25435,25460,25430,25435,89543
|
|
20210105,1516,25430,25460,25425,25460,104065
|
|
20210105,1517,25455,25465,25430,25440,186324
|
|
20210105,1518,25440,25480,25435,25475,198580
|
|
20210105,1519,25475,25480,25440,25445,169129
|
|
20210105,1520,25445,25485,25435,25465,245098
|
|
20210105,1530,25575,25575,25575,25575,454768
|