383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210202,0901,27090,27100,27050,27090,529236
|
|
20210202,0902,27090,27230,27055,27175,621002
|
|
20210202,0903,27170,27190,27035,27075,507315
|
|
20210202,0904,27085,27095,26960,26990,365576
|
|
20210202,0905,27000,27000,26940,26955,178370
|
|
20210202,0906,26950,27105,26945,27080,380078
|
|
20210202,0907,27075,27120,27055,27090,224409
|
|
20210202,0908,27080,27130,27080,27125,260751
|
|
20210202,0909,27130,27155,27040,27070,342426
|
|
20210202,0910,27070,27115,26925,26975,241389
|
|
20210202,0911,26975,26990,26900,26910,311961
|
|
20210202,0912,26905,26915,26860,26875,246809
|
|
20210202,0913,26875,26910,26850,26875,147460
|
|
20210202,0914,26880,26965,26870,26905,191127
|
|
20210202,0915,26905,26930,26860,26885,115076
|
|
20210202,0916,26885,26925,26835,26835,186715
|
|
20210202,0917,26830,26850,26790,26820,301857
|
|
20210202,0918,26815,26845,26770,26825,172968
|
|
20210202,0919,26815,26850,26790,26850,152782
|
|
20210202,0920,26850,26960,26850,26945,337011
|
|
20210202,0921,26940,26995,26895,26975,206485
|
|
20210202,0922,26980,26995,26925,26940,119486
|
|
20210202,0923,26940,26945,26815,26860,157603
|
|
20210202,0924,26850,26865,26815,26830,87945
|
|
20210202,0925,26825,26935,26815,26920,81560
|
|
20210202,0926,26920,27035,26895,27020,224352
|
|
20210202,0927,27015,27070,26955,26955,166980
|
|
20210202,0928,26960,26960,26835,26890,120862
|
|
20210202,0929,26890,26995,26880,26940,173803
|
|
20210202,0930,26945,26960,26875,26905,132593
|
|
20210202,0931,26910,26915,26845,26860,150662
|
|
20210202,0932,26860,26980,26850,26950,197865
|
|
20210202,0933,26945,27045,26925,27045,258692
|
|
20210202,0934,27040,27055,26985,27050,94539
|
|
20210202,0935,27050,27060,27010,27040,123813
|
|
20210202,0936,27040,27130,27030,27130,290599
|
|
20210202,0937,27130,27180,27085,27180,270402
|
|
20210202,0938,27180,27185,27130,27180,158089
|
|
20210202,0939,27180,27200,27120,27145,178096
|
|
20210202,0940,27155,27175,27120,27175,121806
|
|
20210202,0941,27175,27190,27075,27110,153616
|
|
20210202,0942,27100,27140,27090,27120,107538
|
|
20210202,0943,27115,27265,27115,27230,369932
|
|
20210202,0944,27230,27280,27230,27265,228958
|
|
20210202,0945,27270,27305,27260,27305,277479
|
|
20210202,0946,27300,27325,27255,27285,243120
|
|
20210202,0947,27285,27300,27230,27235,93840
|
|
20210202,0948,27230,27320,27205,27305,174960
|
|
20210202,0949,27310,27320,27285,27285,177890
|
|
20210202,0950,27290,27305,27250,27270,131852
|
|
20210202,0951,27275,27330,27270,27325,148039
|
|
20210202,0952,27330,27370,27315,27340,176612
|
|
20210202,0953,27345,27380,27330,27370,150428
|
|
20210202,0954,27370,27400,27340,27390,200213
|
|
20210202,0955,27395,27405,27365,27370,146621
|
|
20210202,0956,27370,27425,27370,27420,168940
|
|
20210202,0957,27420,27455,27420,27455,228359
|
|
20210202,0958,27460,27465,27430,27450,139589
|
|
20210202,0959,27460,27465,27385,27395,199731
|
|
20210202,1000,27385,27460,27380,27455,108841
|
|
20210202,1001,27450,27510,27450,27485,296136
|
|
20210202,1002,27485,27510,27485,27495,109990
|
|
20210202,1003,27500,27510,27440,27440,130908
|
|
20210202,1004,27450,27505,27430,27490,90885
|
|
20210202,1005,27490,27500,27425,27460,107088
|
|
20210202,1006,27470,27490,27385,27405,189533
|
|
20210202,1007,27405,27455,27340,27450,220640
|
|
20210202,1008,27440,27465,27405,27410,72401
|
|
20210202,1009,27420,27490,27415,27490,94051
|
|
20210202,1010,27490,27520,27470,27490,197962
|
|
20210202,1011,27485,27520,27485,27510,69152
|
|
20210202,1012,27510,27590,27510,27570,291220
|
|
20210202,1013,27570,27605,27540,27580,284411
|
|
20210202,1014,27585,27605,27565,27600,219079
|
|
20210202,1015,27590,27625,27580,27620,185867
|
|
20210202,1016,27620,27680,27620,27675,246871
|
|
20210202,1017,27665,27700,27640,27690,191421
|
|
20210202,1018,27685,27730,27685,27720,214487
|
|
20210202,1019,27715,27765,27685,27760,317238
|
|
20210202,1020,27760,27770,27720,27730,192289
|
|
20210202,1021,27730,27745,27665,27715,184401
|
|
20210202,1022,27705,27720,27670,27680,190197
|
|
20210202,1023,27685,27720,27665,27720,222221
|
|
20210202,1024,27720,27755,27705,27705,168213
|
|
20210202,1025,27705,27750,27700,27735,96682
|
|
20210202,1026,27735,27750,27690,27705,113737
|
|
20210202,1027,27710,27725,27685,27720,114677
|
|
20210202,1028,27725,27770,27715,27765,137689
|
|
20210202,1029,27770,27810,27770,27805,318676
|
|
20210202,1030,27810,27830,27800,27830,359075
|
|
20210202,1031,27830,27850,27780,27825,250477
|
|
20210202,1032,27825,27830,27785,27790,134290
|
|
20210202,1033,27790,27865,27790,27845,183242
|
|
20210202,1034,27840,27885,27840,27875,146643
|
|
20210202,1035,27885,27895,27865,27885,163529
|
|
20210202,1036,27885,27945,27880,27945,251588
|
|
20210202,1037,27945,27975,27925,27940,431150
|
|
20210202,1038,27940,27960,27910,27935,275658
|
|
20210202,1039,27935,28025,27935,28020,399857
|
|
20210202,1040,28020,28050,27980,27985,341105
|
|
20210202,1041,27990,28015,27960,27975,174892
|
|
20210202,1042,27975,27990,27930,27945,128055
|
|
20210202,1043,27940,27980,27920,27970,132904
|
|
20210202,1044,27970,27975,27905,27910,142141
|
|
20210202,1045,27915,27965,27910,27960,137670
|
|
20210202,1046,27955,27995,27950,27985,154329
|
|
20210202,1047,27980,28050,27975,28045,223556
|
|
20210202,1048,28045,28045,27970,28000,212200
|
|
20210202,1049,28000,28015,27990,27990,77288
|
|
20210202,1050,27995,28000,27970,27975,72134
|
|
20210202,1051,27970,28040,27970,28025,184198
|
|
20210202,1052,28030,28140,28030,28135,470352
|
|
20210202,1053,28130,28150,28075,28090,217450
|
|
20210202,1054,28095,28135,28085,28120,140226
|
|
20210202,1055,28115,28125,28035,28045,210057
|
|
20210202,1056,28045,28055,27935,27970,237158
|
|
20210202,1057,27970,28000,27955,27970,118020
|
|
20210202,1058,27975,28025,27975,28020,101974
|
|
20210202,1059,28020,28025,27955,28000,190942
|
|
20210202,1100,28000,28010,27945,27950,287539
|
|
20210202,1101,27945,27990,27935,27960,166839
|
|
20210202,1102,27960,27975,27885,27885,199400
|
|
20210202,1103,27885,27910,27845,27845,498387
|
|
20210202,1104,27850,27900,27845,27895,165936
|
|
20210202,1105,27890,27945,27870,27935,148545
|
|
20210202,1106,27940,27945,27880,27900,114599
|
|
20210202,1107,27895,27920,27890,27910,55211
|
|
20210202,1108,27920,27930,27875,27900,41407
|
|
20210202,1109,27895,27945,27895,27920,54174
|
|
20210202,1110,27920,27985,27910,27975,119013
|
|
20210202,1111,27980,28010,27975,28005,115240
|
|
20210202,1112,28010,28020,27930,27935,190617
|
|
20210202,1113,27945,27945,27920,27935,60572
|
|
20210202,1114,27930,27940,27890,27895,93132
|
|
20210202,1115,27890,27895,27805,27815,200242
|
|
20210202,1116,27820,27855,27795,27805,182474
|
|
20210202,1117,27800,27860,27795,27840,132094
|
|
20210202,1118,27845,27860,27805,27810,80711
|
|
20210202,1119,27805,27850,27800,27810,58640
|
|
20210202,1120,27815,27870,27805,27870,105828
|
|
20210202,1121,27865,27865,27835,27845,56329
|
|
20210202,1122,27845,27870,27830,27865,172825
|
|
20210202,1123,27865,27955,27860,27950,134379
|
|
20210202,1124,27950,27965,27940,27950,62287
|
|
20210202,1125,27950,27990,27935,27985,100514
|
|
20210202,1126,27990,27995,27955,27980,44032
|
|
20210202,1127,27985,28000,27965,27995,114932
|
|
20210202,1128,27995,28025,27990,27990,188717
|
|
20210202,1129,27990,28005,27960,27975,64342
|
|
20210202,1130,27975,28000,27945,27950,66100
|
|
20210202,1131,27950,28015,27945,28005,71690
|
|
20210202,1132,28005,28015,27965,28000,43075
|
|
20210202,1133,28005,28050,28000,28050,111264
|
|
20210202,1134,28050,28060,28000,28010,127974
|
|
20210202,1135,28010,28070,28005,28040,65658
|
|
20210202,1136,28040,28065,28025,28050,58656
|
|
20210202,1137,28050,28065,28045,28065,50277
|
|
20210202,1138,28060,28075,28025,28070,152166
|
|
20210202,1139,28070,28095,28060,28060,107718
|
|
20210202,1140,28060,28070,28025,28025,76580
|
|
20210202,1141,28025,28055,28005,28010,68990
|
|
20210202,1142,28010,28035,27995,28005,69199
|
|
20210202,1143,28000,28010,27985,28000,100587
|
|
20210202,1144,28000,28045,27995,28045,40013
|
|
20210202,1145,28045,28060,28020,28020,162349
|
|
20210202,1146,28030,28040,28005,28005,25799
|
|
20210202,1147,28005,28005,27990,27995,142006
|
|
20210202,1148,27995,28000,27975,27975,113158
|
|
20210202,1149,27970,28020,27965,28015,70268
|
|
20210202,1150,28010,28025,28005,28020,22394
|
|
20210202,1151,28020,28025,27975,27975,84704
|
|
20210202,1152,27980,27995,27960,27960,63790
|
|
20210202,1153,27960,27970,27930,27935,58179
|
|
20210202,1154,27935,27965,27930,27950,34181
|
|
20210202,1155,27950,27950,27910,27920,52832
|
|
20210202,1156,27920,27945,27920,27930,30618
|
|
20210202,1157,27940,27975,27930,27975,77108
|
|
20210202,1158,27970,27970,27925,27925,30795
|
|
20210202,1159,27935,27935,27900,27915,47886
|
|
20210202,1200,27915,27925,27890,27895,40517
|
|
20210202,1201,27890,27950,27890,27915,118714
|
|
20210202,1202,27905,27905,27870,27870,180518
|
|
20210202,1203,27870,27900,27870,27880,42246
|
|
20210202,1204,27885,27885,27820,27845,95012
|
|
20210202,1205,27845,27850,27820,27840,64258
|
|
20210202,1206,27835,27855,27800,27805,140977
|
|
20210202,1207,27810,27850,27800,27840,38048
|
|
20210202,1208,27840,27845,27825,27845,31654
|
|
20210202,1209,27845,27875,27830,27875,48064
|
|
20210202,1210,27875,27885,27820,27820,121913
|
|
20210202,1211,27815,27830,27710,27710,191490
|
|
20210202,1212,27720,27725,27665,27700,214728
|
|
20210202,1213,27705,27735,27665,27665,118991
|
|
20210202,1214,27660,27695,27660,27685,80566
|
|
20210202,1215,27685,27685,27660,27670,84011
|
|
20210202,1216,27675,27740,27660,27720,142239
|
|
20210202,1217,27725,27735,27700,27720,51832
|
|
20210202,1218,27715,27800,27710,27800,237620
|
|
20210202,1219,27800,27835,27780,27825,169238
|
|
20210202,1220,27825,27835,27770,27800,94778
|
|
20210202,1221,27795,27840,27785,27825,57509
|
|
20210202,1222,27830,27830,27795,27815,71058
|
|
20210202,1223,27815,27860,27815,27830,105907
|
|
20210202,1224,27830,27835,27790,27790,132206
|
|
20210202,1225,27790,27855,27785,27835,58958
|
|
20210202,1226,27830,27855,27815,27850,57434
|
|
20210202,1227,27860,27875,27840,27870,71000
|
|
20210202,1228,27870,27875,27845,27855,78461
|
|
20210202,1229,27860,27915,27860,27905,183247
|
|
20210202,1230,27905,27920,27875,27880,100723
|
|
20210202,1231,27890,27910,27800,27800,59740
|
|
20210202,1232,27810,27865,27810,27845,53930
|
|
20210202,1233,27845,27860,27810,27815,31590
|
|
20210202,1234,27820,27830,27800,27815,21382
|
|
20210202,1235,27815,27850,27795,27845,73950
|
|
20210202,1236,27850,27860,27765,27770,64254
|
|
20210202,1237,27780,27805,27755,27795,89687
|
|
20210202,1238,27790,27825,27775,27780,36972
|
|
20210202,1239,27775,27790,27760,27770,31978
|
|
20210202,1240,27770,27815,27770,27800,91885
|
|
20210202,1241,27795,27795,27745,27755,50103
|
|
20210202,1242,27750,27780,27750,27755,44270
|
|
20210202,1243,27750,27765,27730,27740,121251
|
|
20210202,1244,27735,27750,27715,27725,52776
|
|
20210202,1245,27725,27725,27675,27700,170026
|
|
20210202,1246,27700,27710,27645,27650,167844
|
|
20210202,1247,27650,27675,27630,27635,154411
|
|
20210202,1248,27635,27680,27620,27670,200495
|
|
20210202,1249,27670,27670,27610,27630,72906
|
|
20210202,1250,27630,27660,27600,27605,101632
|
|
20210202,1251,27605,27640,27600,27615,87525
|
|
20210202,1252,27620,27670,27615,27660,77920
|
|
20210202,1253,27665,27665,27600,27620,83486
|
|
20210202,1254,27630,27635,27565,27570,137327
|
|
20210202,1255,27570,27570,27535,27560,145666
|
|
20210202,1256,27560,27560,27480,27500,175929
|
|
20210202,1257,27500,27570,27500,27545,122316
|
|
20210202,1258,27540,27540,27515,27525,45951
|
|
20210202,1259,27520,27630,27515,27620,126055
|
|
20210202,1300,27620,27630,27560,27575,97056
|
|
20210202,1301,27580,27585,27525,27565,67014
|
|
20210202,1302,27565,27570,27515,27525,66861
|
|
20210202,1303,27520,27590,27520,27570,66808
|
|
20210202,1304,27565,27565,27465,27480,167417
|
|
20210202,1305,27480,27510,27440,27440,105644
|
|
20210202,1306,27440,27460,27400,27445,299968
|
|
20210202,1307,27440,27465,27435,27450,113173
|
|
20210202,1308,27450,27460,27400,27405,137354
|
|
20210202,1309,27405,27425,27360,27410,149780
|
|
20210202,1310,27405,27405,27365,27380,62800
|
|
20210202,1311,27380,27405,27335,27405,156648
|
|
20210202,1312,27405,27480,27380,27470,211735
|
|
20210202,1313,27470,27475,27425,27445,113926
|
|
20210202,1314,27445,27495,27425,27495,90578
|
|
20210202,1315,27495,27510,27470,27480,112097
|
|
20210202,1316,27480,27480,27410,27455,139399
|
|
20210202,1317,27450,27485,27440,27455,95296
|
|
20210202,1318,27455,27470,27420,27440,43399
|
|
20210202,1319,27440,27550,27440,27545,168951
|
|
20210202,1320,27550,27565,27520,27545,196894
|
|
20210202,1321,27545,27580,27545,27560,119351
|
|
20210202,1322,27565,27600,27560,27570,158088
|
|
20210202,1323,27570,27575,27525,27535,99972
|
|
20210202,1324,27530,27545,27480,27490,107811
|
|
20210202,1325,27490,27530,27485,27505,56911
|
|
20210202,1326,27515,27545,27485,27540,107815
|
|
20210202,1327,27545,27545,27495,27510,33619
|
|
20210202,1328,27500,27505,27470,27470,50920
|
|
20210202,1329,27470,27485,27410,27425,173553
|
|
20210202,1330,27425,27445,27410,27415,54110
|
|
20210202,1331,27415,27420,27380,27380,97015
|
|
20210202,1332,27390,27390,27300,27345,242713
|
|
20210202,1333,27335,27340,27275,27275,185831
|
|
20210202,1334,27270,27360,27270,27320,191719
|
|
20210202,1335,27325,27330,27275,27280,215544
|
|
20210202,1336,27275,27300,27225,27225,192994
|
|
20210202,1337,27230,27290,27225,27290,409987
|
|
20210202,1338,27290,27290,27225,27270,89763
|
|
20210202,1339,27270,27330,27260,27310,172555
|
|
20210202,1340,27305,27305,27250,27260,130866
|
|
20210202,1341,27260,27275,27205,27210,218761
|
|
20210202,1342,27200,27235,27190,27200,197844
|
|
20210202,1343,27200,27255,27200,27230,202045
|
|
20210202,1344,27225,27225,27155,27155,280170
|
|
20210202,1345,27160,27160,27110,27110,233552
|
|
20210202,1346,27105,27175,27105,27150,224187
|
|
20210202,1347,27150,27240,27150,27200,211991
|
|
20210202,1348,27195,27195,27105,27110,177129
|
|
20210202,1349,27110,27130,27095,27105,131486
|
|
20210202,1350,27110,27210,27105,27185,118538
|
|
20210202,1351,27180,27280,27180,27280,217065
|
|
20210202,1352,27275,27315,27260,27285,141155
|
|
20210202,1353,27290,27295,27240,27270,154205
|
|
20210202,1354,27275,27285,27235,27265,138414
|
|
20210202,1355,27270,27270,27220,27230,132655
|
|
20210202,1356,27230,27290,27225,27270,123839
|
|
20210202,1357,27265,27290,27240,27285,69710
|
|
20210202,1358,27285,27290,27125,27145,269676
|
|
20210202,1359,27150,27155,27075,27125,159444
|
|
20210202,1400,27125,27240,27110,27180,131203
|
|
20210202,1401,27185,27215,27100,27100,128813
|
|
20210202,1402,27110,27160,27080,27150,138991
|
|
20210202,1403,27150,27260,27150,27245,110748
|
|
20210202,1404,27240,27245,27185,27215,85176
|
|
20210202,1405,27220,27270,27215,27235,99211
|
|
20210202,1406,27235,27305,27235,27295,137276
|
|
20210202,1407,27300,27300,27210,27230,110361
|
|
20210202,1408,27225,27270,27200,27235,55172
|
|
20210202,1409,27235,27235,27135,27140,183494
|
|
20210202,1410,27145,27165,27135,27145,89734
|
|
20210202,1411,27150,27300,27110,27295,214000
|
|
20210202,1412,27300,27320,27215,27240,183321
|
|
20210202,1413,27240,27295,27215,27290,143202
|
|
20210202,1414,27290,27320,27235,27315,168843
|
|
20210202,1415,27315,27320,27240,27255,158211
|
|
20210202,1416,27260,27265,27155,27220,363355
|
|
20210202,1417,27205,27250,27190,27210,157229
|
|
20210202,1418,27210,27295,27200,27275,98920
|
|
20210202,1419,27270,27275,27230,27255,51996
|
|
20210202,1420,27255,27285,27210,27265,95785
|
|
20210202,1421,27275,27350,27265,27320,200404
|
|
20210202,1422,27320,27340,27285,27335,126435
|
|
20210202,1423,27340,27370,27330,27340,175488
|
|
20210202,1424,27340,27405,27270,27395,238699
|
|
20210202,1425,27400,27460,27385,27445,260331
|
|
20210202,1426,27445,27455,27385,27410,218390
|
|
20210202,1427,27410,27425,27350,27400,180502
|
|
20210202,1428,27395,27425,27360,27385,140200
|
|
20210202,1429,27380,27420,27380,27395,96587
|
|
20210202,1430,27390,27425,27350,27390,125224
|
|
20210202,1431,27390,27475,27360,27465,214606
|
|
20210202,1432,27465,27490,27445,27445,278128
|
|
20210202,1433,27450,27485,27440,27460,65395
|
|
20210202,1434,27460,27500,27455,27485,102518
|
|
20210202,1435,27490,27500,27430,27475,173108
|
|
20210202,1436,27485,27495,27420,27425,125095
|
|
20210202,1437,27440,27440,27395,27415,76827
|
|
20210202,1438,27425,27470,27405,27455,60389
|
|
20210202,1439,27460,27465,27385,27395,126260
|
|
20210202,1440,27395,27395,27315,27315,150115
|
|
20210202,1441,27315,27360,27310,27340,76420
|
|
20210202,1442,27340,27350,27300,27325,63578
|
|
20210202,1443,27325,27330,27290,27300,109983
|
|
20210202,1444,27290,27295,27255,27275,139266
|
|
20210202,1445,27285,27320,27285,27290,52559
|
|
20210202,1446,27285,27285,27245,27250,106016
|
|
20210202,1447,27250,27280,27220,27250,95191
|
|
20210202,1448,27240,27275,27235,27255,61467
|
|
20210202,1449,27255,27285,27235,27240,37636
|
|
20210202,1450,27235,27235,27175,27210,137077
|
|
20210202,1451,27210,27230,27185,27200,68489
|
|
20210202,1452,27185,27230,27180,27215,105106
|
|
20210202,1453,27210,27225,27185,27215,59532
|
|
20210202,1454,27215,27265,27185,27250,63590
|
|
20210202,1455,27245,27255,27225,27250,62947
|
|
20210202,1456,27250,27320,27245,27315,134862
|
|
20210202,1457,27315,27360,27315,27350,146660
|
|
20210202,1458,27345,27360,27320,27355,84848
|
|
20210202,1459,27360,27395,27360,27365,134930
|
|
20210202,1500,27365,27370,27345,27350,65736
|
|
20210202,1501,27355,27420,27350,27370,140806
|
|
20210202,1502,27375,27415,27350,27400,93038
|
|
20210202,1503,27400,27420,27385,27410,57571
|
|
20210202,1504,27410,27480,27410,27480,130112
|
|
20210202,1505,27480,27500,27455,27485,158336
|
|
20210202,1506,27485,27515,27395,27405,253824
|
|
20210202,1507,27410,27445,27405,27425,74619
|
|
20210202,1508,27435,27445,27375,27395,103104
|
|
20210202,1509,27395,27415,27360,27370,96722
|
|
20210202,1510,27375,27375,27290,27310,250291
|
|
20210202,1511,27310,27360,27310,27360,153698
|
|
20210202,1512,27360,27380,27340,27340,73309
|
|
20210202,1513,27340,27360,27280,27300,215339
|
|
20210202,1514,27305,27325,27285,27325,71541
|
|
20210202,1515,27325,27325,27275,27295,80471
|
|
20210202,1516,27295,27335,27295,27295,87709
|
|
20210202,1517,27295,27300,27260,27275,134296
|
|
20210202,1518,27275,27310,27250,27310,74296
|
|
20210202,1519,27310,27370,27300,27330,98567
|
|
20210202,1520,27330,27350,27305,27325,63819
|
|
20210202,1530,27350,27350,27350,27350,283773
|