383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210203,0901,27785,27865,27780,27835,547527
|
|
20210203,0902,27830,27835,27680,27695,410341
|
|
20210203,0903,27700,27735,27660,27710,275076
|
|
20210203,0904,27700,27700,27630,27675,281536
|
|
20210203,0905,27680,27745,27620,27670,232174
|
|
20210203,0906,27670,27805,27640,27690,283368
|
|
20210203,0907,27685,27750,27645,27670,209926
|
|
20210203,0908,27665,27745,27650,27735,129325
|
|
20210203,0909,27745,27820,27710,27770,312783
|
|
20210203,0910,27775,27790,27695,27705,204062
|
|
20210203,0911,27705,27720,27650,27710,152391
|
|
20210203,0912,27715,27760,27665,27720,146122
|
|
20210203,0913,27715,27730,27680,27710,61254
|
|
20210203,0914,27705,27740,27665,27665,116366
|
|
20210203,0915,27670,27705,27650,27680,185851
|
|
20210203,0916,27675,27700,27625,27630,199030
|
|
20210203,0917,27630,27685,27610,27610,135732
|
|
20210203,0918,27610,27640,27600,27605,123713
|
|
20210203,0919,27605,27680,27605,27630,128750
|
|
20210203,0920,27625,27685,27605,27675,118454
|
|
20210203,0921,27670,27675,27610,27625,78743
|
|
20210203,0922,27625,27685,27610,27675,118595
|
|
20210203,0923,27680,27760,27655,27760,174515
|
|
20210203,0924,27755,27910,27755,27870,621250
|
|
20210203,0925,27865,28040,27865,28010,655163
|
|
20210203,0926,28005,28045,27950,28010,472715
|
|
20210203,0927,28010,28085,28005,28035,452378
|
|
20210203,0928,28030,28100,28030,28045,274798
|
|
20210203,0929,28045,28065,28010,28030,233553
|
|
20210203,0930,28030,28100,28030,28090,331400
|
|
20210203,0931,28095,28100,28060,28085,247134
|
|
20210203,0932,28085,28115,28015,28020,325532
|
|
20210203,0933,28020,28030,27950,28000,216176
|
|
20210203,0934,28000,28000,27935,27955,170610
|
|
20210203,0935,27950,28020,27940,28000,159447
|
|
20210203,0936,28005,28010,27940,27945,90148
|
|
20210203,0937,27940,27990,27925,27980,107528
|
|
20210203,0938,27980,28070,27970,28065,234482
|
|
20210203,0939,28065,28100,28055,28090,240829
|
|
20210203,0940,28090,28115,28050,28080,342587
|
|
20210203,0941,28085,28135,28075,28125,194307
|
|
20210203,0942,28125,28155,28090,28090,267963
|
|
20210203,0943,28095,28100,27965,27965,394648
|
|
20210203,0944,27960,27985,27900,27965,243518
|
|
20210203,0945,27955,27985,27930,27970,123739
|
|
20210203,0946,27970,27975,27915,27925,207660
|
|
20210203,0947,27930,27950,27905,27905,96849
|
|
20210203,0948,27905,27910,27860,27905,121085
|
|
20210203,0949,27910,27925,27870,27890,61963
|
|
20210203,0950,27900,27900,27855,27885,91672
|
|
20210203,0951,27885,27920,27865,27905,100841
|
|
20210203,0952,27905,27955,27900,27930,118412
|
|
20210203,0953,27930,27970,27930,27945,70671
|
|
20210203,0954,27950,28065,27940,28040,206819
|
|
20210203,0955,28035,28045,28000,28040,118180
|
|
20210203,0956,28035,28045,27980,27990,122445
|
|
20210203,0957,27990,28060,27985,28010,125830
|
|
20210203,0958,28010,28050,28010,28045,55397
|
|
20210203,0959,28040,28085,28030,28065,147581
|
|
20210203,1000,28070,28070,27955,27965,143935
|
|
20210203,1001,27965,27965,27905,27920,142382
|
|
20210203,1002,27925,27955,27895,27895,92363
|
|
20210203,1003,27900,27910,27850,27865,85325
|
|
20210203,1004,27860,27885,27845,27860,113891
|
|
20210203,1005,27855,27860,27805,27815,141573
|
|
20210203,1006,27815,27825,27765,27785,177403
|
|
20210203,1007,27790,27825,27755,27760,142610
|
|
20210203,1008,27760,27810,27755,27800,90453
|
|
20210203,1009,27800,27840,27790,27800,110891
|
|
20210203,1010,27800,27805,27760,27775,44511
|
|
20210203,1011,27780,27790,27740,27755,122859
|
|
20210203,1012,27760,27805,27760,27795,92523
|
|
20210203,1013,27795,27805,27720,27720,102753
|
|
20210203,1014,27735,27745,27690,27695,134995
|
|
20210203,1015,27690,27720,27675,27695,138142
|
|
20210203,1016,27690,27695,27635,27650,166203
|
|
20210203,1017,27650,27735,27640,27735,79623
|
|
20210203,1018,27735,27770,27730,27750,108091
|
|
20210203,1019,27745,27775,27720,27725,104367
|
|
20210203,1020,27720,27740,27660,27670,70004
|
|
20210203,1021,27665,27695,27650,27655,90629
|
|
20210203,1022,27660,27665,27575,27580,276645
|
|
20210203,1023,27575,27600,27530,27590,212225
|
|
20210203,1024,27590,27590,27480,27490,226401
|
|
20210203,1025,27495,27495,27435,27440,155257
|
|
20210203,1026,27440,27535,27425,27530,166454
|
|
20210203,1027,27535,27535,27410,27415,113090
|
|
20210203,1028,27415,27415,27300,27310,465626
|
|
20210203,1029,27310,27365,27290,27355,218144
|
|
20210203,1030,27355,27430,27325,27405,418082
|
|
20210203,1031,27410,27475,27345,27475,152285
|
|
20210203,1032,27480,27520,27470,27500,257678
|
|
20210203,1033,27500,27515,27430,27440,158936
|
|
20210203,1034,27440,27490,27440,27470,73567
|
|
20210203,1035,27465,27465,27375,27385,129949
|
|
20210203,1036,27380,27410,27345,27350,134964
|
|
20210203,1037,27350,27440,27330,27440,138781
|
|
20210203,1038,27440,27440,27355,27365,77793
|
|
20210203,1039,27365,27385,27315,27325,124490
|
|
20210203,1040,27315,27350,27290,27320,162262
|
|
20210203,1041,27315,27315,27240,27275,140574
|
|
20210203,1042,27280,27390,27270,27360,101697
|
|
20210203,1043,27360,27445,27350,27400,133805
|
|
20210203,1044,27400,27415,27365,27405,81406
|
|
20210203,1045,27400,27470,27395,27455,141993
|
|
20210203,1046,27460,27505,27435,27495,223968
|
|
20210203,1047,27500,27555,27500,27535,238374
|
|
20210203,1048,27535,27580,27525,27540,153560
|
|
20210203,1049,27540,27570,27500,27530,154056
|
|
20210203,1050,27530,27545,27440,27460,138098
|
|
20210203,1051,27465,27520,27455,27520,88934
|
|
20210203,1052,27520,27605,27520,27585,184425
|
|
20210203,1053,27580,27600,27550,27555,125904
|
|
20210203,1054,27560,27575,27490,27490,111967
|
|
20210203,1055,27490,27505,27455,27470,92576
|
|
20210203,1056,27475,27550,27475,27535,105075
|
|
20210203,1057,27535,27580,27520,27575,47322
|
|
20210203,1058,27575,27585,27520,27525,67410
|
|
20210203,1059,27525,27585,27515,27580,52123
|
|
20210203,1100,27580,27600,27560,27570,108534
|
|
20210203,1101,27560,27570,27380,27380,157500
|
|
20210203,1102,27380,27430,27360,27415,126782
|
|
20210203,1103,27420,27440,27385,27425,54554
|
|
20210203,1104,27415,27415,27345,27385,155651
|
|
20210203,1105,27390,27390,27330,27375,55051
|
|
20210203,1106,27370,27390,27350,27355,43063
|
|
20210203,1107,27350,27355,27310,27320,103681
|
|
20210203,1108,27320,27325,27255,27275,162075
|
|
20210203,1109,27275,27300,27270,27290,70216
|
|
20210203,1110,27280,27390,27270,27370,75974
|
|
20210203,1111,27370,27370,27235,27300,179008
|
|
20210203,1112,27300,27335,27285,27290,64490
|
|
20210203,1113,27295,27295,27260,27295,42125
|
|
20210203,1114,27290,27340,27240,27310,100049
|
|
20210203,1115,27305,27360,27300,27340,78608
|
|
20210203,1116,27345,27390,27285,27375,122687
|
|
20210203,1117,27385,27410,27365,27375,136329
|
|
20210203,1118,27375,27375,27335,27340,70411
|
|
20210203,1119,27335,27400,27320,27385,88487
|
|
20210203,1120,27390,27410,27375,27400,102857
|
|
20210203,1121,27400,27400,27355,27360,56894
|
|
20210203,1122,27355,27370,27315,27325,63089
|
|
20210203,1123,27335,27345,27290,27290,64430
|
|
20210203,1124,27300,27300,27220,27240,197669
|
|
20210203,1125,27240,27290,27225,27290,47291
|
|
20210203,1126,27295,27385,27290,27375,128051
|
|
20210203,1127,27375,27455,27375,27445,188761
|
|
20210203,1128,27440,27465,27410,27435,98978
|
|
20210203,1129,27435,27440,27400,27430,59371
|
|
20210203,1130,27430,27430,27375,27400,59550
|
|
20210203,1131,27405,27420,27345,27350,67562
|
|
20210203,1132,27350,27435,27350,27425,61826
|
|
20210203,1133,27430,27455,27415,27445,75488
|
|
20210203,1134,27450,27480,27440,27475,92152
|
|
20210203,1135,27475,27495,27450,27465,75123
|
|
20210203,1136,27455,27490,27435,27440,75802
|
|
20210203,1137,27435,27475,27425,27465,89501
|
|
20210203,1138,27460,27495,27445,27480,62433
|
|
20210203,1139,27485,27515,27475,27490,90313
|
|
20210203,1140,27495,27515,27475,27515,115030
|
|
20210203,1141,27505,27505,27440,27455,76907
|
|
20210203,1142,27455,27475,27445,27465,16051
|
|
20210203,1143,27465,27470,27435,27455,43063
|
|
20210203,1144,27445,27500,27445,27455,74373
|
|
20210203,1145,27455,27460,27365,27395,96093
|
|
20210203,1146,27405,27405,27350,27355,68916
|
|
20210203,1147,27360,27365,27330,27355,63350
|
|
20210203,1148,27350,27385,27340,27370,20895
|
|
20210203,1149,27365,27405,27335,27350,96996
|
|
20210203,1150,27350,27410,27345,27380,31881
|
|
20210203,1151,27370,27375,27270,27290,166476
|
|
20210203,1152,27285,27300,27260,27270,42212
|
|
20210203,1153,27275,27315,27270,27290,26254
|
|
20210203,1154,27295,27295,27260,27280,84282
|
|
20210203,1155,27280,27290,27250,27250,65412
|
|
20210203,1156,27250,27250,27170,27170,262426
|
|
20210203,1157,27170,27195,27155,27165,58937
|
|
20210203,1158,27165,27185,27155,27175,89872
|
|
20210203,1159,27175,27175,27125,27170,147143
|
|
20210203,1200,27165,27220,27150,27200,126278
|
|
20210203,1201,27200,27220,27150,27210,98983
|
|
20210203,1202,27210,27225,27165,27215,70146
|
|
20210203,1203,27220,27220,27180,27180,46927
|
|
20210203,1204,27190,27200,27145,27190,113450
|
|
20210203,1205,27195,27205,27150,27160,51948
|
|
20210203,1206,27165,27190,27150,27185,40520
|
|
20210203,1207,27185,27240,27170,27220,114009
|
|
20210203,1208,27220,27235,27195,27230,58795
|
|
20210203,1209,27225,27260,27200,27255,136037
|
|
20210203,1210,27255,27295,27230,27285,129115
|
|
20210203,1211,27280,27295,27260,27285,92086
|
|
20210203,1212,27270,27285,27230,27230,67288
|
|
20210203,1213,27230,27245,27200,27215,83945
|
|
20210203,1214,27215,27295,27215,27290,38134
|
|
20210203,1215,27295,27350,27285,27330,121150
|
|
20210203,1216,27325,27360,27320,27340,113264
|
|
20210203,1217,27350,27350,27305,27310,57647
|
|
20210203,1218,27310,27315,27295,27310,67124
|
|
20210203,1219,27305,27310,27245,27270,68615
|
|
20210203,1220,27270,27300,27270,27300,42029
|
|
20210203,1221,27300,27305,27245,27280,52776
|
|
20210203,1222,27280,27300,27255,27255,28113
|
|
20210203,1223,27255,27270,27225,27230,33584
|
|
20210203,1224,27240,27245,27180,27185,79807
|
|
20210203,1225,27185,27215,27180,27195,36076
|
|
20210203,1226,27205,27235,27200,27220,32974
|
|
20210203,1227,27230,27250,27220,27250,37862
|
|
20210203,1228,27255,27285,27245,27270,44731
|
|
20210203,1229,27280,27280,27225,27230,29208
|
|
20210203,1230,27240,27245,27190,27205,48595
|
|
20210203,1231,27205,27210,27140,27160,171880
|
|
20210203,1232,27150,27155,27115,27140,118699
|
|
20210203,1233,27140,27175,27130,27140,60415
|
|
20210203,1234,27140,27155,27130,27155,37053
|
|
20210203,1235,27150,27170,27140,27150,43083
|
|
20210203,1236,27150,27210,27140,27175,76786
|
|
20210203,1237,27180,27180,27130,27135,82164
|
|
20210203,1238,27140,27150,27110,27120,84412
|
|
20210203,1239,27115,27175,27105,27165,122337
|
|
20210203,1240,27155,27225,27155,27210,124041
|
|
20210203,1241,27205,27250,27195,27245,75333
|
|
20210203,1242,27250,27250,27215,27225,47060
|
|
20210203,1243,27225,27280,27205,27250,89831
|
|
20210203,1244,27255,27270,27240,27250,80310
|
|
20210203,1245,27250,27265,27230,27255,32168
|
|
20210203,1246,27260,27305,27250,27290,59771
|
|
20210203,1247,27290,27330,27290,27315,70431
|
|
20210203,1248,27320,27325,27270,27295,78447
|
|
20210203,1249,27295,27345,27280,27345,86991
|
|
20210203,1250,27335,27345,27290,27290,52823
|
|
20210203,1251,27300,27325,27290,27310,19844
|
|
20210203,1252,27305,27325,27270,27320,65416
|
|
20210203,1253,27325,27415,27320,27385,151712
|
|
20210203,1254,27385,27425,27375,27420,184256
|
|
20210203,1255,27415,27430,27370,27390,108355
|
|
20210203,1256,27400,27420,27395,27410,82186
|
|
20210203,1257,27420,27425,27375,27405,68333
|
|
20210203,1258,27405,27420,27375,27385,48920
|
|
20210203,1259,27380,27410,27380,27395,22985
|
|
20210203,1300,27385,27435,27380,27420,87522
|
|
20210203,1301,27420,27440,27390,27415,76012
|
|
20210203,1302,27415,27470,27415,27445,195029
|
|
20210203,1303,27440,27450,27365,27410,83040
|
|
20210203,1304,27400,27460,27400,27445,98252
|
|
20210203,1305,27450,27485,27450,27460,129468
|
|
20210203,1306,27460,27485,27455,27460,59208
|
|
20210203,1307,27460,27485,27440,27460,95980
|
|
20210203,1308,27465,27525,27455,27515,167890
|
|
20210203,1309,27515,27555,27515,27545,131781
|
|
20210203,1310,27545,27580,27520,27565,144248
|
|
20210203,1311,27565,27585,27555,27570,95629
|
|
20210203,1312,27570,27600,27570,27595,196375
|
|
20210203,1313,27595,27625,27575,27625,190561
|
|
20210203,1314,27620,27640,27600,27635,194246
|
|
20210203,1315,27630,27725,27630,27685,286638
|
|
20210203,1316,27690,27705,27660,27690,142753
|
|
20210203,1317,27695,27710,27610,27640,139618
|
|
20210203,1318,27645,27655,27615,27630,80989
|
|
20210203,1319,27630,27655,27615,27650,161810
|
|
20210203,1320,27660,27690,27635,27660,99027
|
|
20210203,1321,27655,27655,27575,27605,144453
|
|
20210203,1322,27600,27615,27580,27585,66256
|
|
20210203,1323,27585,27595,27560,27595,134443
|
|
20210203,1324,27590,27610,27575,27605,119278
|
|
20210203,1325,27605,27660,27605,27655,97242
|
|
20210203,1326,27655,27660,27595,27610,66706
|
|
20210203,1327,27605,27655,27605,27655,50752
|
|
20210203,1328,27655,27695,27650,27680,133868
|
|
20210203,1329,27675,27680,27650,27675,40912
|
|
20210203,1330,27675,27715,27675,27700,149029
|
|
20210203,1331,27700,27740,27695,27725,155777
|
|
20210203,1332,27725,27730,27620,27680,115332
|
|
20210203,1333,27670,27725,27670,27700,88639
|
|
20210203,1334,27700,27710,27660,27660,59923
|
|
20210203,1335,27660,27675,27635,27640,75019
|
|
20210203,1336,27640,27650,27625,27635,45744
|
|
20210203,1337,27640,27660,27580,27620,83180
|
|
20210203,1338,27620,27650,27615,27640,39029
|
|
20210203,1339,27635,27720,27630,27685,170819
|
|
20210203,1340,27685,27685,27625,27645,70746
|
|
20210203,1341,27640,27660,27620,27620,31402
|
|
20210203,1342,27625,27680,27615,27680,85854
|
|
20210203,1343,27685,27695,27655,27680,51483
|
|
20210203,1344,27680,27685,27645,27660,66229
|
|
20210203,1345,27655,27685,27645,27680,32906
|
|
20210203,1346,27680,27710,27680,27700,176334
|
|
20210203,1347,27705,27730,27675,27695,124554
|
|
20210203,1348,27695,27710,27640,27640,105390
|
|
20210203,1349,27640,27695,27635,27685,50881
|
|
20210203,1350,27675,27695,27640,27645,51935
|
|
20210203,1351,27645,27670,27640,27645,39098
|
|
20210203,1352,27640,27645,27615,27630,74590
|
|
20210203,1353,27625,27660,27615,27640,34927
|
|
20210203,1354,27635,27645,27620,27625,33470
|
|
20210203,1355,27620,27640,27610,27625,60103
|
|
20210203,1356,27625,27630,27585,27600,77221
|
|
20210203,1357,27600,27650,27595,27640,88102
|
|
20210203,1358,27625,27640,27590,27595,85455
|
|
20210203,1359,27590,27600,27545,27555,73441
|
|
20210203,1400,27555,27565,27520,27560,130198
|
|
20210203,1401,27555,27620,27550,27600,126870
|
|
20210203,1402,27590,27600,27545,27565,49729
|
|
20210203,1403,27560,27560,27490,27510,128538
|
|
20210203,1404,27500,27520,27490,27495,49302
|
|
20210203,1405,27500,27560,27480,27550,84784
|
|
20210203,1406,27545,27550,27500,27515,41689
|
|
20210203,1407,27515,27515,27455,27470,89152
|
|
20210203,1408,27475,27490,27435,27440,52716
|
|
20210203,1409,27440,27475,27430,27470,379359
|
|
20210203,1410,27470,27470,27420,27435,47269
|
|
20210203,1411,27435,27465,27420,27460,93862
|
|
20210203,1412,27460,27470,27430,27445,48750
|
|
20210203,1413,27445,27450,27425,27435,62554
|
|
20210203,1414,27435,27485,27405,27475,92334
|
|
20210203,1415,27480,27505,27475,27500,71115
|
|
20210203,1416,27495,27575,27495,27570,98845
|
|
20210203,1417,27575,27625,27565,27615,181607
|
|
20210203,1418,27610,27665,27605,27660,170760
|
|
20210203,1419,27660,27665,27635,27640,52369
|
|
20210203,1420,27640,27690,27620,27685,305361
|
|
20210203,1421,27685,27695,27650,27655,84561
|
|
20210203,1422,27660,27725,27645,27715,262050
|
|
20210203,1423,27710,27785,27705,27765,233262
|
|
20210203,1424,27770,27790,27750,27770,113936
|
|
20210203,1425,27770,27805,27745,27790,198148
|
|
20210203,1426,27785,27805,27765,27785,130444
|
|
20210203,1427,27780,27790,27750,27755,65716
|
|
20210203,1428,27750,27805,27735,27795,158972
|
|
20210203,1429,27790,27800,27740,27750,60011
|
|
20210203,1430,27750,27760,27700,27705,60630
|
|
20210203,1431,27710,27755,27710,27735,57307
|
|
20210203,1432,27740,27740,27680,27700,90054
|
|
20210203,1433,27700,27715,27685,27710,71469
|
|
20210203,1434,27705,27735,27690,27690,49231
|
|
20210203,1435,27690,27705,27670,27705,74457
|
|
20210203,1436,27700,27700,27630,27635,72731
|
|
20210203,1437,27645,27690,27635,27675,50049
|
|
20210203,1438,27670,27700,27660,27675,57747
|
|
20210203,1439,27680,27690,27660,27685,16674
|
|
20210203,1440,27685,27685,27655,27660,42334
|
|
20210203,1441,27655,27690,27630,27650,39194
|
|
20210203,1442,27645,27680,27640,27675,31631
|
|
20210203,1443,27670,27695,27650,27695,21526
|
|
20210203,1444,27690,27695,27605,27610,67686
|
|
20210203,1445,27605,27615,27585,27590,371648
|
|
20210203,1446,27590,27610,27565,27575,290564
|
|
20210203,1447,27570,27570,27545,27560,260108
|
|
20210203,1448,27560,27625,27560,27625,79925
|
|
20210203,1449,27630,27640,27590,27630,53465
|
|
20210203,1450,27640,27715,27630,27690,136537
|
|
20210203,1451,27695,27710,27670,27675,85256
|
|
20210203,1452,27680,27700,27675,27690,55080
|
|
20210203,1453,27695,27705,27665,27675,63080
|
|
20210203,1454,27675,27705,27670,27705,72253
|
|
20210203,1455,27710,27725,27705,27715,106355
|
|
20210203,1456,27715,27720,27665,27680,68475
|
|
20210203,1457,27670,27680,27650,27665,20248
|
|
20210203,1458,27660,27690,27655,27675,85685
|
|
20210203,1459,27670,27725,27660,27710,116486
|
|
20210203,1500,27715,27745,27715,27725,82737
|
|
20210203,1501,27725,27725,27680,27705,101258
|
|
20210203,1502,27705,27730,27675,27700,67965
|
|
20210203,1503,27700,27710,27685,27695,19154
|
|
20210203,1504,27695,27715,27680,27680,44636
|
|
20210203,1505,27680,27680,27625,27645,103941
|
|
20210203,1506,27645,27685,27640,27680,43714
|
|
20210203,1507,27680,27690,27665,27690,25068
|
|
20210203,1508,27690,27720,27675,27715,81317
|
|
20210203,1509,27715,27770,27695,27770,171410
|
|
20210203,1510,27765,27770,27735,27745,76254
|
|
20210203,1511,27745,27765,27725,27760,94541
|
|
20210203,1512,27760,27805,27745,27800,262058
|
|
20210203,1513,27790,27800,27750,27770,161693
|
|
20210203,1514,27770,27795,27760,27765,97001
|
|
20210203,1515,27765,27775,27735,27750,85815
|
|
20210203,1516,27760,27780,27750,27775,36777
|
|
20210203,1517,27775,27795,27765,27795,75782
|
|
20210203,1518,27785,27820,27785,27820,113013
|
|
20210203,1519,27820,27825,27800,27815,154304
|
|
20210203,1520,27810,27820,27800,27810,331373
|
|
20210203,1530,27825,27825,27825,27825,370766
|