383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210127,0901,28230,28355,28210,28340,661384
|
|
20210127,0902,28340,28375,28230,28250,377331
|
|
20210127,0903,28245,28395,28205,28390,337455
|
|
20210127,0904,28390,28415,28280,28335,291953
|
|
20210127,0905,28345,28365,28305,28340,211503
|
|
20210127,0906,28335,28340,28230,28245,186048
|
|
20210127,0907,28240,28245,28175,28190,269788
|
|
20210127,0908,28185,28195,28090,28110,291474
|
|
20210127,0909,28115,28130,28045,28055,173021
|
|
20210127,0910,28050,28100,28035,28055,140143
|
|
20210127,0911,28055,28055,27980,28045,168259
|
|
20210127,0912,28045,28150,28025,28115,164174
|
|
20210127,0913,28115,28115,27985,28025,154325
|
|
20210127,0914,28030,28035,27955,27965,162030
|
|
20210127,0915,27965,28025,27955,27970,113720
|
|
20210127,0916,27970,27975,27920,27930,131437
|
|
20210127,0917,27925,27955,27905,27915,112855
|
|
20210127,0918,27920,27995,27905,27995,115396
|
|
20210127,0919,27990,28035,27960,28030,102068
|
|
20210127,0920,28030,28030,27930,27955,125897
|
|
20210127,0921,27950,27955,27845,27855,571632
|
|
20210127,0922,27850,27875,27740,27785,277863
|
|
20210127,0923,27790,27795,27725,27770,163655
|
|
20210127,0924,27770,27855,27765,27830,164508
|
|
20210127,0925,27830,27875,27790,27875,103490
|
|
20210127,0926,27875,28005,27860,28005,245814
|
|
20210127,0927,28000,28045,27980,28010,201582
|
|
20210127,0928,28010,28170,28005,28160,329553
|
|
20210127,0929,28165,28200,28120,28160,260719
|
|
20210127,0930,28160,28170,28090,28110,181357
|
|
20210127,0931,28115,28145,28075,28085,193905
|
|
20210127,0932,28085,28130,28065,28070,87866
|
|
20210127,0933,28070,28240,28065,28240,328457
|
|
20210127,0934,28240,28275,28215,28230,208073
|
|
20210127,0935,28235,28260,28180,28240,130253
|
|
20210127,0936,28240,28275,28220,28220,203552
|
|
20210127,0937,28225,28255,28200,28225,115035
|
|
20210127,0938,28225,28265,28195,28200,98261
|
|
20210127,0939,28200,28220,28170,28200,87457
|
|
20210127,0940,28200,28250,28195,28240,89499
|
|
20210127,0941,28230,28300,28210,28285,234616
|
|
20210127,0942,28280,28290,28240,28245,145839
|
|
20210127,0943,28245,28245,28175,28180,117091
|
|
20210127,0944,28190,28205,28115,28120,114593
|
|
20210127,0945,28120,28145,28095,28125,60560
|
|
20210127,0946,28120,28225,28105,28210,101335
|
|
20210127,0947,28210,28240,28175,28225,130701
|
|
20210127,0948,28230,28265,28225,28230,72456
|
|
20210127,0949,28230,28290,28220,28260,121940
|
|
20210127,0950,28260,28315,28260,28300,195302
|
|
20210127,0951,28300,28310,28250,28255,83951
|
|
20210127,0952,28255,28275,28245,28255,111084
|
|
20210127,0953,28260,28295,28250,28255,67114
|
|
20210127,0954,28255,28300,28240,28295,53658
|
|
20210127,0955,28295,28330,28295,28330,150961
|
|
20210127,0956,28330,28330,28295,28295,50257
|
|
20210127,0957,28300,28370,28290,28360,152310
|
|
20210127,0958,28365,28410,28355,28400,211805
|
|
20210127,0959,28410,28450,28400,28445,249822
|
|
20210127,1000,28440,28460,28400,28410,244110
|
|
20210127,1001,28410,28415,28350,28365,169563
|
|
20210127,1002,28365,28430,28355,28425,104870
|
|
20210127,1003,28420,28430,28385,28425,80566
|
|
20210127,1004,28430,28455,28415,28435,145285
|
|
20210127,1005,28435,28500,28425,28495,225418
|
|
20210127,1006,28495,28535,28470,28535,441000
|
|
20210127,1007,28535,28540,28485,28495,232835
|
|
20210127,1008,28500,28525,28495,28505,91506
|
|
20210127,1009,28505,28530,28460,28465,110415
|
|
20210127,1010,28465,28500,28460,28475,99076
|
|
20210127,1011,28480,28500,28405,28405,131055
|
|
20210127,1012,28410,28455,28400,28450,87866
|
|
20210127,1013,28450,28455,28425,28430,85184
|
|
20210127,1014,28430,28515,28425,28490,74983
|
|
20210127,1015,28495,28565,28485,28560,254770
|
|
20210127,1016,28565,28580,28525,28545,179656
|
|
20210127,1017,28550,28560,28515,28535,131842
|
|
20210127,1018,28535,28570,28520,28540,109277
|
|
20210127,1019,28550,28595,28535,28590,132971
|
|
20210127,1020,28590,28610,28580,28600,204432
|
|
20210127,1021,28600,28610,28570,28585,119323
|
|
20210127,1022,28585,28635,28585,28600,107804
|
|
20210127,1023,28600,28645,28590,28645,192796
|
|
20210127,1024,28640,28700,28635,28690,216834
|
|
20210127,1025,28690,28700,28660,28690,188053
|
|
20210127,1026,28695,28720,28660,28670,170781
|
|
20210127,1027,28675,28730,28660,28720,212897
|
|
20210127,1028,28715,28785,28715,28775,236229
|
|
20210127,1029,28775,28780,28735,28740,197228
|
|
20210127,1030,28740,28770,28740,28750,64966
|
|
20210127,1031,28760,28785,28660,28675,218644
|
|
20210127,1032,28670,28735,28655,28680,146858
|
|
20210127,1033,28680,28760,28680,28700,139117
|
|
20210127,1034,28705,28735,28670,28700,175561
|
|
20210127,1035,28705,28710,28655,28660,127860
|
|
20210127,1036,28665,28665,28590,28600,270102
|
|
20210127,1037,28595,28605,28570,28585,202315
|
|
20210127,1038,28595,28675,28585,28670,131866
|
|
20210127,1039,28675,28725,28665,28715,135919
|
|
20210127,1040,28715,28745,28700,28735,134593
|
|
20210127,1041,28735,28795,28735,28775,229918
|
|
20210127,1042,28780,28790,28730,28750,163138
|
|
20210127,1043,28745,28780,28725,28765,113953
|
|
20210127,1044,28760,28765,28710,28710,104389
|
|
20210127,1045,28715,28715,28665,28675,108654
|
|
20210127,1046,28675,28680,28625,28650,146398
|
|
20210127,1047,28645,28700,28625,28690,69313
|
|
20210127,1048,28695,28700,28605,28605,92277
|
|
20210127,1049,28605,28630,28585,28600,147832
|
|
20210127,1050,28605,28610,28565,28585,89631
|
|
20210127,1051,28585,28595,28510,28510,180437
|
|
20210127,1052,28515,28520,28470,28480,193023
|
|
20210127,1053,28475,28540,28470,28525,124142
|
|
20210127,1054,28525,28555,28505,28550,126679
|
|
20210127,1055,28550,28595,28545,28590,130758
|
|
20210127,1056,28590,28625,28585,28605,89720
|
|
20210127,1057,28600,28615,28530,28540,82943
|
|
20210127,1058,28540,28560,28535,28555,20363
|
|
20210127,1059,28550,28555,28485,28500,100172
|
|
20210127,1100,28500,28515,28470,28475,127640
|
|
20210127,1101,28475,28525,28455,28485,173808
|
|
20210127,1102,28485,28505,28415,28425,182402
|
|
20210127,1103,28425,28430,28365,28365,315603
|
|
20210127,1104,28365,28370,28340,28360,191592
|
|
20210127,1105,28360,28365,28305,28320,111010
|
|
20210127,1106,28330,28360,28305,28320,98943
|
|
20210127,1107,28320,28355,28295,28330,96732
|
|
20210127,1108,28330,28365,28310,28350,96467
|
|
20210127,1109,28350,28350,28280,28300,120974
|
|
20210127,1110,28290,28295,28230,28240,157805
|
|
20210127,1111,28240,28260,28185,28195,174352
|
|
20210127,1112,28195,28200,28155,28155,185331
|
|
20210127,1113,28160,28180,28125,28140,142769
|
|
20210127,1114,28135,28200,28130,28180,118859
|
|
20210127,1115,28180,28215,28150,28165,127447
|
|
20210127,1116,28165,28165,28070,28115,226995
|
|
20210127,1117,28110,28160,28090,28155,77694
|
|
20210127,1118,28155,28160,28115,28130,72322
|
|
20210127,1119,28130,28190,28115,28185,101711
|
|
20210127,1120,28185,28215,28180,28200,156995
|
|
20210127,1121,28205,28210,28110,28130,194964
|
|
20210127,1122,28130,28155,28100,28110,84484
|
|
20210127,1123,28110,28110,28030,28035,260864
|
|
20210127,1124,28035,28045,28000,28025,128819
|
|
20210127,1125,28025,28040,27985,28030,130025
|
|
20210127,1126,28040,28055,27980,27990,74643
|
|
20210127,1127,27990,28045,27970,28030,82099
|
|
20210127,1128,28025,28085,28010,28075,163187
|
|
20210127,1129,28075,28140,28060,28130,173451
|
|
20210127,1130,28130,28170,28120,28165,135997
|
|
20210127,1131,28155,28160,28105,28120,99573
|
|
20210127,1132,28120,28195,28115,28185,138878
|
|
20210127,1133,28180,28195,28170,28180,102687
|
|
20210127,1134,28180,28190,28155,28165,77172
|
|
20210127,1135,28175,28190,28140,28140,127193
|
|
20210127,1136,28145,28145,28065,28115,131641
|
|
20210127,1137,28115,28160,28100,28130,82055
|
|
20210127,1138,28135,28135,28100,28100,50780
|
|
20210127,1139,28100,28110,28085,28095,42104
|
|
20210127,1140,28095,28140,28085,28130,83664
|
|
20210127,1141,28125,28125,28045,28055,73089
|
|
20210127,1142,28055,28100,28055,28075,37979
|
|
20210127,1143,28070,28070,27965,27980,126194
|
|
20210127,1144,27980,28020,27970,28010,52876
|
|
20210127,1145,28010,28030,27960,27965,57691
|
|
20210127,1146,27965,27970,27915,27950,124050
|
|
20210127,1147,27950,28005,27920,27990,104343
|
|
20210127,1148,27985,28005,27925,27990,58497
|
|
20210127,1149,27985,28045,27980,28040,75193
|
|
20210127,1150,28040,28040,28010,28025,37817
|
|
20210127,1151,28030,28070,28015,28030,62941
|
|
20210127,1152,28030,28030,27985,27985,73574
|
|
20210127,1153,27985,27995,27945,27955,67764
|
|
20210127,1154,27955,28010,27925,28000,38575
|
|
20210127,1155,28000,28000,27940,27955,51522
|
|
20210127,1156,27955,27995,27945,27995,51650
|
|
20210127,1157,27990,28015,27970,28010,78424
|
|
20210127,1158,28010,28045,27980,28035,41247
|
|
20210127,1159,28035,28035,27950,27950,81928
|
|
20210127,1200,27950,27965,27890,27890,169537
|
|
20210127,1201,27890,27900,27830,27855,138286
|
|
20210127,1202,27850,27865,27810,27815,84820
|
|
20210127,1203,27815,27845,27790,27805,157176
|
|
20210127,1204,27810,27860,27810,27850,62404
|
|
20210127,1205,27855,27885,27845,27870,55963
|
|
20210127,1206,27865,27920,27825,27835,124226
|
|
20210127,1207,27835,27865,27800,27865,88936
|
|
20210127,1208,27860,27875,27810,27820,44103
|
|
20210127,1209,27815,27825,27780,27790,85658
|
|
20210127,1210,27790,27805,27740,27740,188642
|
|
20210127,1211,27740,27785,27705,27710,154698
|
|
20210127,1212,27710,27735,27670,27675,131884
|
|
20210127,1213,27680,27690,27630,27640,154180
|
|
20210127,1214,27635,27715,27630,27700,126259
|
|
20210127,1215,27710,27750,27670,27745,62972
|
|
20210127,1216,27740,27795,27725,27785,98152
|
|
20210127,1217,27780,27820,27780,27790,117083
|
|
20210127,1218,27785,27835,27785,27830,73837
|
|
20210127,1219,27825,27900,27825,27890,138862
|
|
20210127,1220,27895,27900,27850,27885,111117
|
|
20210127,1221,27885,27900,27855,27890,57866
|
|
20210127,1222,27900,27920,27855,27870,135615
|
|
20210127,1223,27870,27885,27800,27805,72460
|
|
20210127,1224,27805,27865,27800,27855,87467
|
|
20210127,1225,27855,27895,27855,27890,76061
|
|
20210127,1226,27890,27910,27870,27910,65294
|
|
20210127,1227,27905,27915,27865,27880,58963
|
|
20210127,1228,27870,27880,27835,27860,72514
|
|
20210127,1229,27865,27920,27855,27910,87127
|
|
20210127,1230,27915,27985,27915,27975,151000
|
|
20210127,1231,27975,27985,27955,27965,91609
|
|
20210127,1232,27970,27980,27955,27965,78096
|
|
20210127,1233,27960,28015,27955,28010,139359
|
|
20210127,1234,28010,28015,27975,27975,154245
|
|
20210127,1235,27975,28005,27965,27970,59901
|
|
20210127,1236,27975,27995,27955,27960,49784
|
|
20210127,1237,27960,27960,27915,27935,52647
|
|
20210127,1238,27930,27975,27930,27975,58388
|
|
20210127,1239,27970,28000,27960,27980,52716
|
|
20210127,1240,27980,27980,27925,27945,44329
|
|
20210127,1241,27945,27945,27915,27935,49529
|
|
20210127,1242,27940,27970,27880,27890,81642
|
|
20210127,1243,27880,27910,27880,27900,27361
|
|
20210127,1244,27895,27920,27885,27890,51217
|
|
20210127,1245,27885,27895,27855,27860,56751
|
|
20210127,1246,27855,27890,27855,27865,81792
|
|
20210127,1247,27865,27875,27845,27855,68292
|
|
20210127,1248,27845,27855,27815,27820,35866
|
|
20210127,1249,27825,27865,27805,27850,43953
|
|
20210127,1250,27850,27915,27840,27905,62050
|
|
20210127,1251,27910,27955,27910,27950,66202
|
|
20210127,1252,27955,27970,27950,27970,51359
|
|
20210127,1253,27970,27985,27950,27950,35042
|
|
20210127,1254,27950,27960,27870,27870,96098
|
|
20210127,1255,27870,27880,27845,27865,55585
|
|
20210127,1256,27860,27880,27835,27835,89870
|
|
20210127,1257,27840,27865,27810,27865,78761
|
|
20210127,1258,27870,27875,27845,27860,12887
|
|
20210127,1259,27865,27880,27835,27850,45059
|
|
20210127,1300,27845,27860,27810,27815,44603
|
|
20210127,1301,27820,27850,27810,27810,36065
|
|
20210127,1302,27810,27825,27770,27810,103006
|
|
20210127,1303,27805,27810,27770,27780,49768
|
|
20210127,1304,27780,27840,27775,27825,56246
|
|
20210127,1305,27830,27860,27810,27850,49190
|
|
20210127,1306,27850,27880,27835,27880,52225
|
|
20210127,1307,27870,27895,27865,27890,64664
|
|
20210127,1308,27890,27890,27825,27830,52784
|
|
20210127,1309,27840,27865,27830,27855,24465
|
|
20210127,1310,27855,27855,27790,27810,48772
|
|
20210127,1311,27805,27810,27775,27790,82054
|
|
20210127,1312,27785,27830,27785,27825,40469
|
|
20210127,1313,27830,27880,27825,27865,44201
|
|
20210127,1314,27865,27895,27850,27890,117886
|
|
20210127,1315,27880,27895,27855,27875,101592
|
|
20210127,1316,27885,27910,27860,27890,86040
|
|
20210127,1317,27885,27885,27840,27860,77228
|
|
20210127,1318,27860,27905,27855,27890,64729
|
|
20210127,1319,27895,27900,27830,27835,86721
|
|
20210127,1320,27830,27860,27820,27830,36509
|
|
20210127,1321,27835,27850,27805,27830,25444
|
|
20210127,1322,27820,27830,27805,27810,56279
|
|
20210127,1323,27815,27855,27815,27840,78052
|
|
20210127,1324,27840,27875,27815,27820,40183
|
|
20210127,1325,27815,27820,27790,27805,51365
|
|
20210127,1326,27805,27815,27775,27780,45834
|
|
20210127,1327,27780,27805,27760,27800,70081
|
|
20210127,1328,27795,27795,27715,27725,125186
|
|
20210127,1329,27720,27730,27690,27700,152126
|
|
20210127,1330,27700,27700,27645,27655,141222
|
|
20210127,1331,27650,27685,27630,27670,121642
|
|
20210127,1332,27675,27695,27640,27685,50069
|
|
20210127,1333,27685,27705,27660,27680,42508
|
|
20210127,1334,27675,27680,27635,27640,96864
|
|
20210127,1335,27640,27640,27550,27555,192056
|
|
20210127,1336,27555,27565,27520,27545,146610
|
|
20210127,1337,27545,27545,27490,27495,238651
|
|
20210127,1338,27495,27500,27470,27485,183457
|
|
20210127,1339,27485,27585,27465,27570,145746
|
|
20210127,1340,27570,27570,27510,27510,142265
|
|
20210127,1341,27515,27530,27475,27510,131130
|
|
20210127,1342,27505,27600,27500,27565,83836
|
|
20210127,1343,27570,27640,27565,27620,118090
|
|
20210127,1344,27620,27630,27580,27600,97441
|
|
20210127,1345,27600,27645,27590,27605,121659
|
|
20210127,1346,27610,27630,27560,27590,87175
|
|
20210127,1347,27595,27630,27580,27625,83608
|
|
20210127,1348,27625,27640,27570,27585,118679
|
|
20210127,1349,27585,27595,27560,27570,63316
|
|
20210127,1350,27570,27630,27560,27610,33583
|
|
20210127,1351,27610,27625,27585,27615,20917
|
|
20210127,1352,27615,27685,27615,27655,63970
|
|
20210127,1353,27655,27670,27635,27660,44538
|
|
20210127,1354,27660,27660,27610,27640,65347
|
|
20210127,1355,27635,27645,27590,27615,69193
|
|
20210127,1356,27615,27680,27610,27675,72650
|
|
20210127,1357,27675,27820,27675,27790,197407
|
|
20210127,1358,27800,27805,27750,27780,112428
|
|
20210127,1359,27780,27795,27755,27780,93233
|
|
20210127,1400,27785,27815,27775,27800,117223
|
|
20210127,1401,27790,27855,27770,27850,125193
|
|
20210127,1402,27845,27875,27805,27855,123749
|
|
20210127,1403,27840,27900,27835,27890,126069
|
|
20210127,1404,27890,27895,27820,27855,98802
|
|
20210127,1405,27855,27895,27850,27865,76511
|
|
20210127,1406,27870,27935,27865,27915,136094
|
|
20210127,1407,27915,28020,27915,28000,238215
|
|
20210127,1408,28010,28015,27960,28000,202373
|
|
20210127,1409,28000,28030,27950,27975,222311
|
|
20210127,1410,27970,28005,27955,27970,69723
|
|
20210127,1411,27965,28045,27955,28035,176022
|
|
20210127,1412,28040,28085,28025,28060,181226
|
|
20210127,1413,28060,28100,28045,28085,179870
|
|
20210127,1414,28090,28090,28000,28000,115906
|
|
20210127,1415,28005,28010,27925,27925,116173
|
|
20210127,1416,27935,27975,27930,27955,92337
|
|
20210127,1417,27955,28005,27945,27995,68106
|
|
20210127,1418,27995,28010,27930,27930,55003
|
|
20210127,1419,27940,28055,27935,28045,148607
|
|
20210127,1420,28045,28060,28005,28030,92920
|
|
20210127,1421,28020,28045,27955,27965,148540
|
|
20210127,1422,27965,27990,27960,27980,187805
|
|
20210127,1423,27970,27980,27915,27930,103506
|
|
20210127,1424,27925,27945,27830,27835,256202
|
|
20210127,1425,27840,27880,27830,27865,134730
|
|
20210127,1426,27855,27855,27820,27845,115704
|
|
20210127,1427,27845,27895,27835,27875,104455
|
|
20210127,1428,27885,27900,27835,27850,66537
|
|
20210127,1429,27860,27925,27855,27925,209657
|
|
20210127,1430,27920,27930,27885,27885,57215
|
|
20210127,1431,27885,27925,27825,27835,124185
|
|
20210127,1432,27835,27850,27790,27800,213192
|
|
20210127,1433,27790,27800,27735,27735,117683
|
|
20210127,1434,27740,27745,27650,27685,203314
|
|
20210127,1435,27685,27735,27665,27730,96877
|
|
20210127,1436,27725,27760,27705,27760,135673
|
|
20210127,1437,27760,27825,27755,27815,112555
|
|
20210127,1438,27815,27825,27785,27800,61722
|
|
20210127,1439,27800,27805,27745,27795,100599
|
|
20210127,1440,27800,27845,27790,27820,81611
|
|
20210127,1441,27825,27835,27750,27760,62329
|
|
20210127,1442,27760,27775,27730,27745,72259
|
|
20210127,1443,27745,27795,27725,27750,59185
|
|
20210127,1444,27755,27805,27755,27795,50732
|
|
20210127,1445,27795,27805,27770,27800,36038
|
|
20210127,1446,27800,27800,27760,27780,51423
|
|
20210127,1447,27785,27800,27730,27745,72197
|
|
20210127,1448,27740,27745,27705,27705,54221
|
|
20210127,1449,27700,27760,27690,27735,65632
|
|
20210127,1450,27735,27750,27660,27665,80054
|
|
20210127,1451,27665,27760,27665,27755,93836
|
|
20210127,1452,27755,27825,27745,27825,77376
|
|
20210127,1453,27825,27860,27805,27850,114161
|
|
20210127,1454,27845,27855,27820,27820,63368
|
|
20210127,1455,27815,27850,27805,27820,48649
|
|
20210127,1456,27820,27830,27795,27820,77897
|
|
20210127,1457,27820,27860,27810,27860,58038
|
|
20210127,1458,27860,27865,27800,27805,48840
|
|
20210127,1459,27805,27815,27730,27750,84310
|
|
20210127,1500,27745,27770,27740,27750,50719
|
|
20210127,1501,27750,27815,27750,27770,61359
|
|
20210127,1502,27770,27810,27765,27810,57954
|
|
20210127,1503,27810,27825,27745,27745,56730
|
|
20210127,1504,27745,27755,27685,27685,123138
|
|
20210127,1505,27685,27720,27630,27640,125572
|
|
20210127,1506,27645,27670,27630,27655,53115
|
|
20210127,1507,27655,27660,27600,27625,178625
|
|
20210127,1508,27625,27645,27610,27630,39672
|
|
20210127,1509,27640,27690,27625,27685,64363
|
|
20210127,1510,27685,27705,27660,27705,80324
|
|
20210127,1511,27700,27725,27670,27685,64434
|
|
20210127,1512,27685,27705,27640,27655,59542
|
|
20210127,1513,27660,27665,27610,27630,96146
|
|
20210127,1514,27630,27700,27625,27685,164489
|
|
20210127,1515,27685,27730,27675,27715,105186
|
|
20210127,1516,27720,27740,27700,27740,75070
|
|
20210127,1517,27740,27740,27685,27720,59438
|
|
20210127,1518,27720,27730,27685,27700,62475
|
|
20210127,1519,27700,27700,27670,27685,65194
|
|
20210127,1520,27680,27710,27665,27675,138637
|
|
20210127,1530,27620,27620,27620,27620,463363
|