383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210208,0901,27480,27570,27480,27525,500966
|
|
20210208,0902,27540,27575,27385,27390,364040
|
|
20210208,0903,27390,27390,27280,27295,358574
|
|
20210208,0904,27295,27295,27155,27170,351976
|
|
20210208,0905,27170,27215,27125,27180,243327
|
|
20210208,0906,27175,27175,27050,27100,328696
|
|
20210208,0907,27100,27100,27015,27055,185813
|
|
20210208,0908,27050,27140,27040,27130,192958
|
|
20210208,0909,27140,27265,27140,27245,300870
|
|
20210208,0910,27240,27290,27115,27135,250464
|
|
20210208,0911,27135,27235,27095,27165,167243
|
|
20210208,0912,27160,27160,27055,27070,230977
|
|
20210208,0913,27070,27200,27060,27150,104037
|
|
20210208,0914,27145,27230,27125,27205,205427
|
|
20210208,0915,27200,27230,27150,27220,89999
|
|
20210208,0916,27225,27235,27165,27180,155407
|
|
20210208,0917,27175,27260,27165,27235,144440
|
|
20210208,0918,27235,27375,27225,27335,249583
|
|
20210208,0919,27335,27420,27330,27395,275815
|
|
20210208,0920,27385,27465,27385,27400,296332
|
|
20210208,0921,27390,27410,27320,27375,165852
|
|
20210208,0922,27375,27435,27360,27425,163181
|
|
20210208,0923,27425,27490,27410,27475,234640
|
|
20210208,0924,27475,27555,27450,27540,235828
|
|
20210208,0925,27540,27570,27485,27505,209807
|
|
20210208,0926,27500,27515,27415,27445,220134
|
|
20210208,0927,27445,27465,27410,27460,133371
|
|
20210208,0928,27460,27495,27430,27445,90182
|
|
20210208,0929,27450,27515,27410,27515,102992
|
|
20210208,0930,27510,27565,27475,27530,184894
|
|
20210208,0931,27520,27560,27445,27470,154472
|
|
20210208,0932,27465,27470,27375,27415,131535
|
|
20210208,0933,27415,27480,27395,27400,97788
|
|
20210208,0934,27400,27425,27325,27355,134888
|
|
20210208,0935,27355,27395,27325,27335,81744
|
|
20210208,0936,27330,27410,27330,27360,84136
|
|
20210208,0937,27350,27390,27325,27350,55787
|
|
20210208,0938,27350,27375,27330,27370,47596
|
|
20210208,0939,27370,27370,27280,27300,144839
|
|
20210208,0940,27300,27335,27290,27320,51871
|
|
20210208,0941,27320,27355,27280,27345,97320
|
|
20210208,0942,27345,27395,27275,27285,128347
|
|
20210208,0943,27285,27310,27245,27285,172795
|
|
20210208,0944,27290,27345,27270,27345,78731
|
|
20210208,0945,27345,27350,27280,27285,60984
|
|
20210208,0946,27285,27295,27220,27235,144886
|
|
20210208,0947,27235,27255,27210,27210,111214
|
|
20210208,0948,27210,27235,27160,27165,163042
|
|
20210208,0949,27165,27200,27145,27165,131742
|
|
20210208,0950,27170,27205,27115,27160,126120
|
|
20210208,0951,27170,27180,27100,27150,119934
|
|
20210208,0952,27150,27185,27130,27145,195784
|
|
20210208,0953,27150,27180,27135,27165,85488
|
|
20210208,0954,27170,27180,27115,27130,157096
|
|
20210208,0955,27130,27130,27085,27095,175190
|
|
20210208,0956,27095,27125,27075,27090,100497
|
|
20210208,0957,27085,27085,27000,27005,269081
|
|
20210208,0958,27005,27035,26980,27020,366547
|
|
20210208,0959,27020,27020,26970,26980,252582
|
|
20210208,1000,26990,27000,26945,26955,126772
|
|
20210208,1001,26950,26970,26920,26960,126070
|
|
20210208,1002,26955,27035,26935,27000,273453
|
|
20210208,1003,27000,27045,27000,27025,184675
|
|
20210208,1004,27025,27055,26990,27055,135665
|
|
20210208,1005,27060,27115,27045,27110,136021
|
|
20210208,1006,27105,27110,27050,27065,113232
|
|
20210208,1007,27065,27140,27060,27120,205232
|
|
20210208,1008,27120,27175,27110,27130,304476
|
|
20210208,1009,27130,27190,27130,27155,195700
|
|
20210208,1010,27160,27160,27125,27150,176568
|
|
20210208,1011,27150,27190,27145,27160,119837
|
|
20210208,1012,27165,27215,27165,27190,190904
|
|
20210208,1013,27190,27190,27115,27150,91762
|
|
20210208,1014,27145,27190,27145,27170,77820
|
|
20210208,1015,27175,27295,27175,27285,322616
|
|
20210208,1016,27275,27310,27275,27300,235212
|
|
20210208,1017,27290,27325,27265,27295,150431
|
|
20210208,1018,27300,27320,27270,27305,138523
|
|
20210208,1019,27310,27345,27300,27325,137995
|
|
20210208,1020,27325,27345,27280,27285,76846
|
|
20210208,1021,27300,27355,27290,27315,96977
|
|
20210208,1022,27315,27340,27300,27315,34223
|
|
20210208,1023,27315,27320,27275,27300,68218
|
|
20210208,1024,27290,27305,27280,27300,61756
|
|
20210208,1025,27300,27400,27300,27390,211344
|
|
20210208,1026,27390,27400,27370,27375,81494
|
|
20210208,1027,27365,27400,27365,27385,40065
|
|
20210208,1028,27385,27400,27350,27375,146652
|
|
20210208,1029,27380,27420,27375,27420,89970
|
|
20210208,1030,27415,27435,27390,27435,56857
|
|
20210208,1031,27430,27445,27385,27415,144295
|
|
20210208,1032,27415,27470,27415,27445,207434
|
|
20210208,1033,27445,27455,27370,27390,143980
|
|
20210208,1034,27390,27405,27375,27375,63654
|
|
20210208,1035,27375,27385,27330,27330,104262
|
|
20210208,1036,27330,27365,27325,27360,157998
|
|
20210208,1037,27360,27370,27260,27265,136759
|
|
20210208,1038,27260,27295,27260,27275,106060
|
|
20210208,1039,27270,27280,27235,27245,160555
|
|
20210208,1040,27245,27255,27210,27210,119427
|
|
20210208,1041,27215,27230,27210,27225,35570
|
|
20210208,1042,27225,27225,27155,27165,103995
|
|
20210208,1043,27160,27195,27150,27190,76481
|
|
20210208,1044,27195,27215,27165,27210,79535
|
|
20210208,1045,27210,27210,27110,27115,122809
|
|
20210208,1046,27115,27145,27105,27135,84611
|
|
20210208,1047,27140,27170,27120,27170,84960
|
|
20210208,1048,27170,27170,27135,27140,79329
|
|
20210208,1049,27140,27180,27135,27170,154053
|
|
20210208,1050,27165,27225,27145,27225,64147
|
|
20210208,1051,27215,27240,27195,27230,124400
|
|
20210208,1052,27225,27305,27210,27295,151992
|
|
20210208,1053,27300,27370,27290,27355,225456
|
|
20210208,1054,27350,27405,27350,27365,182132
|
|
20210208,1055,27365,27370,27330,27360,80074
|
|
20210208,1056,27355,27375,27330,27365,101411
|
|
20210208,1057,27375,27405,27355,27370,81632
|
|
20210208,1058,27365,27410,27355,27390,110732
|
|
20210208,1059,27390,27395,27365,27390,36745
|
|
20210208,1100,27385,27395,27350,27375,65704
|
|
20210208,1101,27385,27415,27370,27400,94860
|
|
20210208,1102,27400,27400,27295,27300,86708
|
|
20210208,1103,27305,27310,27265,27295,80017
|
|
20210208,1104,27295,27340,27295,27315,58625
|
|
20210208,1105,27320,27370,27310,27355,50414
|
|
20210208,1106,27355,27415,27355,27415,125489
|
|
20210208,1107,27410,27425,27375,27415,99851
|
|
20210208,1108,27410,27430,27385,27390,110355
|
|
20210208,1109,27380,27385,27310,27330,90345
|
|
20210208,1110,27335,27355,27320,27330,47334
|
|
20210208,1111,27335,27395,27330,27350,61921
|
|
20210208,1112,27350,27350,27300,27325,73126
|
|
20210208,1113,27330,27375,27320,27335,56382
|
|
20210208,1114,27345,27355,27300,27310,24971
|
|
20210208,1115,27315,27325,27280,27295,93836
|
|
20210208,1116,27300,27320,27270,27280,128485
|
|
20210208,1117,27275,27280,27220,27225,125425
|
|
20210208,1118,27225,27240,27205,27235,98650
|
|
20210208,1119,27230,27240,27205,27240,47650
|
|
20210208,1120,27240,27285,27230,27270,58803
|
|
20210208,1121,27270,27300,27255,27290,72131
|
|
20210208,1122,27290,27295,27245,27275,90731
|
|
20210208,1123,27275,27325,27275,27320,62251
|
|
20210208,1124,27320,27360,27320,27345,114427
|
|
20210208,1125,27345,27360,27340,27350,45774
|
|
20210208,1126,27350,27365,27310,27340,69972
|
|
20210208,1127,27340,27365,27320,27325,53706
|
|
20210208,1128,27330,27370,27330,27340,34122
|
|
20210208,1129,27345,27345,27265,27300,97669
|
|
20210208,1130,27300,27315,27285,27305,33800
|
|
20210208,1131,27305,27345,27300,27320,34871
|
|
20210208,1132,27340,27390,27330,27370,109464
|
|
20210208,1133,27370,27400,27360,27380,76156
|
|
20210208,1134,27385,27385,27345,27350,65291
|
|
20210208,1135,27350,27370,27315,27315,64775
|
|
20210208,1136,27315,27370,27315,27370,39735
|
|
20210208,1137,27360,27385,27360,27375,74511
|
|
20210208,1138,27380,27380,27325,27345,17267
|
|
20210208,1139,27350,27385,27335,27355,32579
|
|
20210208,1140,27360,27380,27340,27350,28092
|
|
20210208,1141,27360,27385,27360,27370,37530
|
|
20210208,1142,27375,27395,27355,27385,41626
|
|
20210208,1143,27390,27430,27380,27420,165692
|
|
20210208,1144,27420,27465,27415,27440,181561
|
|
20210208,1145,27440,27455,27425,27440,79504
|
|
20210208,1146,27440,27485,27435,27475,131541
|
|
20210208,1147,27475,27500,27460,27500,98964
|
|
20210208,1148,27495,27510,27480,27490,170726
|
|
20210208,1149,27490,27510,27485,27505,57011
|
|
20210208,1150,27505,27505,27480,27490,66823
|
|
20210208,1151,27495,27535,27490,27525,157956
|
|
20210208,1152,27525,27545,27500,27510,87981
|
|
20210208,1153,27510,27540,27510,27535,42061
|
|
20210208,1154,27545,27560,27515,27540,153361
|
|
20210208,1155,27545,27555,27515,27520,56783
|
|
20210208,1156,27520,27540,27480,27495,163574
|
|
20210208,1157,27495,27510,27460,27470,97188
|
|
20210208,1158,27480,27505,27470,27490,72210
|
|
20210208,1159,27485,27505,27485,27500,17487
|
|
20210208,1200,27505,27530,27495,27525,44808
|
|
20210208,1201,27525,27530,27480,27480,86547
|
|
20210208,1202,27485,27500,27480,27480,27555
|
|
20210208,1203,27485,27505,27475,27505,52133
|
|
20210208,1204,27500,27530,27500,27525,77630
|
|
20210208,1205,27525,27595,27525,27590,246046
|
|
20210208,1206,27585,27635,27585,27625,260341
|
|
20210208,1207,27630,27660,27610,27615,249304
|
|
20210208,1208,27615,27630,27590,27625,63685
|
|
20210208,1209,27625,27625,27590,27605,90637
|
|
20210208,1210,27605,27615,27570,27580,51507
|
|
20210208,1211,27580,27605,27580,27590,34466
|
|
20210208,1212,27590,27600,27575,27585,33934
|
|
20210208,1213,27590,27590,27555,27560,84338
|
|
20210208,1214,27560,27585,27550,27580,27715
|
|
20210208,1215,27580,27620,27580,27615,110035
|
|
20210208,1216,27615,27620,27585,27585,79725
|
|
20210208,1217,27585,27615,27580,27610,53245
|
|
20210208,1218,27610,27670,27605,27655,156561
|
|
20210208,1219,27645,27680,27635,27680,75396
|
|
20210208,1220,27680,27690,27660,27690,157499
|
|
20210208,1221,27690,27705,27665,27685,212556
|
|
20210208,1222,27680,27700,27630,27645,132513
|
|
20210208,1223,27645,27650,27610,27620,130200
|
|
20210208,1224,27620,27640,27620,27635,99353
|
|
20210208,1225,27630,27645,27580,27590,153917
|
|
20210208,1226,27595,27625,27590,27600,67620
|
|
20210208,1227,27600,27615,27570,27600,66528
|
|
20210208,1228,27600,27630,27585,27615,79309
|
|
20210208,1229,27615,27650,27610,27615,53832
|
|
20210208,1230,27620,27620,27585,27600,41490
|
|
20210208,1231,27605,27615,27570,27580,42796
|
|
20210208,1232,27575,27595,27575,27585,34115
|
|
20210208,1233,27585,27595,27575,27590,44982
|
|
20210208,1234,27590,27630,27590,27615,52882
|
|
20210208,1235,27615,27660,27615,27650,141916
|
|
20210208,1236,27660,27660,27625,27630,61919
|
|
20210208,1237,27625,27635,27610,27620,73533
|
|
20210208,1238,27620,27640,27595,27610,54722
|
|
20210208,1239,27615,27635,27605,27630,31617
|
|
20210208,1240,27630,27630,27615,27620,13574
|
|
20210208,1241,27615,27635,27565,27565,77345
|
|
20210208,1242,27560,27575,27555,27570,44370
|
|
20210208,1243,27570,27575,27555,27560,39400
|
|
20210208,1244,27565,27570,27525,27545,141557
|
|
20210208,1245,27545,27550,27495,27500,137955
|
|
20210208,1246,27510,27545,27500,27540,59287
|
|
20210208,1247,27540,27540,27500,27520,61030
|
|
20210208,1248,27520,27530,27505,27510,24953
|
|
20210208,1249,27510,27510,27470,27485,77921
|
|
20210208,1250,27480,27485,27435,27445,86919
|
|
20210208,1251,27440,27475,27435,27465,69057
|
|
20210208,1252,27475,27505,27455,27500,63001
|
|
20210208,1253,27500,27505,27480,27495,107335
|
|
20210208,1254,27495,27545,27490,27520,148547
|
|
20210208,1255,27510,27545,27510,27545,50070
|
|
20210208,1256,27550,27560,27530,27540,71336
|
|
20210208,1257,27540,27560,27530,27560,30686
|
|
20210208,1258,27550,27560,27525,27555,62002
|
|
20210208,1259,27555,27585,27555,27575,69333
|
|
20210208,1300,27575,27580,27550,27575,52896
|
|
20210208,1301,27575,27590,27545,27545,55408
|
|
20210208,1302,27550,27620,27545,27620,100722
|
|
20210208,1303,27615,27620,27590,27600,55362
|
|
20210208,1304,27600,27625,27595,27600,50639
|
|
20210208,1305,27600,27620,27595,27600,20896
|
|
20210208,1306,27605,27625,27595,27605,43856
|
|
20210208,1307,27610,27610,27565,27580,67240
|
|
20210208,1308,27575,27580,27560,27575,28729
|
|
20210208,1309,27565,27580,27540,27555,38465
|
|
20210208,1310,27555,27605,27550,27590,39641
|
|
20210208,1311,27590,27595,27565,27570,14815
|
|
20210208,1312,27575,27575,27520,27525,41482
|
|
20210208,1313,27525,27540,27520,27525,33034
|
|
20210208,1314,27525,27530,27500,27510,60513
|
|
20210208,1315,27510,27530,27500,27510,176758
|
|
20210208,1316,27515,27570,27510,27540,186126
|
|
20210208,1317,27540,27580,27535,27545,148035
|
|
20210208,1318,27545,27570,27535,27565,82435
|
|
20210208,1319,27570,27570,27540,27560,42536
|
|
20210208,1320,27555,27555,27535,27540,55280
|
|
20210208,1321,27540,27575,27525,27535,93551
|
|
20210208,1322,27535,27540,27515,27530,47650
|
|
20210208,1323,27535,27560,27530,27555,14653
|
|
20210208,1324,27560,27560,27475,27480,115085
|
|
20210208,1325,27485,27510,27465,27480,55992
|
|
20210208,1326,27480,27490,27460,27465,20482
|
|
20210208,1327,27465,27500,27455,27490,67022
|
|
20210208,1328,27490,27535,27485,27510,61674
|
|
20210208,1329,27505,27515,27465,27470,34821
|
|
20210208,1330,27470,27490,27455,27460,66079
|
|
20210208,1331,27460,27460,27405,27420,136796
|
|
20210208,1332,27415,27425,27370,27385,161206
|
|
20210208,1333,27390,27400,27330,27365,102625
|
|
20210208,1334,27365,27370,27330,27365,75505
|
|
20210208,1335,27365,27390,27355,27355,51028
|
|
20210208,1336,27350,27400,27350,27380,54833
|
|
20210208,1337,27380,27400,27370,27390,55277
|
|
20210208,1338,27395,27395,27355,27365,57305
|
|
20210208,1339,27370,27370,27315,27330,73578
|
|
20210208,1340,27330,27345,27310,27340,44666
|
|
20210208,1341,27335,27365,27335,27355,71234
|
|
20210208,1342,27350,27380,27340,27365,96588
|
|
20210208,1343,27370,27405,27360,27395,42292
|
|
20210208,1344,27395,27420,27380,27415,95126
|
|
20210208,1345,27415,27435,27405,27435,114486
|
|
20210208,1346,27430,27430,27395,27415,46550
|
|
20210208,1347,27410,27410,27380,27390,41786
|
|
20210208,1348,27390,27440,27390,27425,56688
|
|
20210208,1349,27425,27430,27375,27380,75048
|
|
20210208,1350,27375,27395,27335,27340,54671
|
|
20210208,1351,27340,27370,27335,27365,39492
|
|
20210208,1352,27365,27365,27340,27345,24252
|
|
20210208,1353,27345,27365,27325,27365,100392
|
|
20210208,1354,27355,27370,27345,27355,206525
|
|
20210208,1355,27350,27380,27350,27375,166344
|
|
20210208,1356,27370,27385,27350,27385,301430
|
|
20210208,1357,27385,27400,27305,27305,372871
|
|
20210208,1358,27310,27325,27305,27315,68039
|
|
20210208,1359,27320,27325,27295,27300,81699
|
|
20210208,1400,27300,27330,27295,27320,52877
|
|
20210208,1401,27320,27345,27310,27315,52648
|
|
20210208,1402,27315,27380,27305,27365,95070
|
|
20210208,1403,27365,27390,27355,27380,61210
|
|
20210208,1404,27380,27410,27375,27410,80371
|
|
20210208,1405,27410,27430,27395,27425,53324
|
|
20210208,1406,27425,27430,27375,27405,83220
|
|
20210208,1407,27410,27415,27380,27380,46385
|
|
20210208,1408,27375,27380,27355,27355,54810
|
|
20210208,1409,27355,27370,27330,27340,88673
|
|
20210208,1410,27335,27350,27325,27335,42612
|
|
20210208,1411,27330,27335,27285,27295,125703
|
|
20210208,1412,27290,27315,27250,27255,85446
|
|
20210208,1413,27260,27265,27240,27250,63563
|
|
20210208,1414,27250,27270,27235,27260,76897
|
|
20210208,1415,27250,27265,27240,27260,59596
|
|
20210208,1416,27255,27255,27210,27215,107827
|
|
20210208,1417,27220,27230,27190,27200,234517
|
|
20210208,1418,27200,27220,27180,27210,83114
|
|
20210208,1419,27215,27260,27200,27255,73229
|
|
20210208,1420,27255,27305,27240,27280,204424
|
|
20210208,1421,27280,27290,27250,27260,56829
|
|
20210208,1422,27260,27290,27240,27255,118848
|
|
20210208,1423,27255,27325,27240,27310,87608
|
|
20210208,1424,27310,27320,27300,27300,56380
|
|
20210208,1425,27310,27340,27300,27325,61663
|
|
20210208,1426,27330,27330,27270,27280,80158
|
|
20210208,1427,27290,27310,27275,27300,25037
|
|
20210208,1428,27305,27305,27265,27270,59428
|
|
20210208,1429,27270,27270,27240,27265,75307
|
|
20210208,1430,27265,27265,27225,27235,47796
|
|
20210208,1431,27235,27320,27225,27305,85166
|
|
20210208,1432,27305,27345,27305,27320,127601
|
|
20210208,1433,27320,27325,27270,27275,67032
|
|
20210208,1434,27280,27325,27265,27300,58111
|
|
20210208,1435,27300,27325,27290,27320,52401
|
|
20210208,1436,27315,27320,27270,27280,55878
|
|
20210208,1437,27270,27285,27245,27280,69266
|
|
20210208,1438,27280,27305,27265,27265,42610
|
|
20210208,1439,27270,27275,27250,27275,35934
|
|
20210208,1440,27265,27265,27195,27200,196758
|
|
20210208,1441,27200,27215,27165,27175,93422
|
|
20210208,1442,27185,27245,27170,27240,148667
|
|
20210208,1443,27235,27240,27190,27210,49294
|
|
20210208,1444,27205,27215,27175,27180,72136
|
|
20210208,1445,27175,27200,27160,27180,123495
|
|
20210208,1446,27180,27200,27145,27180,126914
|
|
20210208,1447,27180,27250,27180,27220,70802
|
|
20210208,1448,27220,27265,27220,27245,116791
|
|
20210208,1449,27240,27250,27210,27215,56721
|
|
20210208,1450,27210,27250,27200,27250,21980
|
|
20210208,1451,27245,27265,27235,27265,96606
|
|
20210208,1452,27265,27265,27230,27235,65065
|
|
20210208,1453,27240,27275,27230,27250,74241
|
|
20210208,1454,27250,27260,27230,27240,34300
|
|
20210208,1455,27240,27260,27235,27260,35171
|
|
20210208,1456,27260,27265,27215,27225,39196
|
|
20210208,1457,27220,27275,27220,27270,62328
|
|
20210208,1458,27260,27300,27245,27295,82370
|
|
20210208,1459,27295,27300,27285,27290,44240
|
|
20210208,1500,27290,27295,27250,27290,38442
|
|
20210208,1501,27280,27295,27270,27280,34328
|
|
20210208,1502,27285,27315,27285,27285,111656
|
|
20210208,1503,27285,27295,27240,27250,43191
|
|
20210208,1504,27250,27260,27220,27225,50446
|
|
20210208,1505,27225,27240,27200,27205,50610
|
|
20210208,1506,27215,27215,27185,27200,74932
|
|
20210208,1507,27195,27220,27190,27190,31645
|
|
20210208,1508,27195,27230,27190,27220,38912
|
|
20210208,1509,27215,27220,27145,27150,169196
|
|
20210208,1510,27150,27150,27115,27130,114434
|
|
20210208,1511,27130,27135,27085,27100,168292
|
|
20210208,1512,27100,27110,27065,27085,75688
|
|
20210208,1513,27085,27115,27075,27110,47836
|
|
20210208,1514,27105,27105,27085,27095,85910
|
|
20210208,1515,27095,27140,27075,27130,105157
|
|
20210208,1516,27130,27160,27120,27150,97425
|
|
20210208,1517,27155,27170,27115,27125,71408
|
|
20210208,1518,27120,27130,27090,27105,68891
|
|
20210208,1519,27110,27120,27080,27090,68212
|
|
20210208,1520,27090,27120,27055,27080,182011
|
|
20210208,1530,27020,27020,27020,27020,478956
|