383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210115,0901,28745,29200,28745,29180,905645
|
|
20210115,0902,29185,29245,29150,29150,555456
|
|
20210115,0903,29170,29330,29145,29320,683981
|
|
20210115,0904,29330,29420,29325,29380,493116
|
|
20210115,0905,29370,29410,29170,29215,603818
|
|
20210115,0906,29210,29250,29010,29085,574123
|
|
20210115,0907,29085,29175,29020,29130,522908
|
|
20210115,0908,29120,29170,29015,29150,352548
|
|
20210115,0909,29150,29270,29115,29125,566842
|
|
20210115,0910,29125,29125,28910,28955,413471
|
|
20210115,0911,28945,29030,28885,28925,316722
|
|
20210115,0912,28935,28960,28865,28955,272102
|
|
20210115,0913,28965,28975,28845,28965,303297
|
|
20210115,0914,28975,29050,28935,28990,375655
|
|
20210115,0915,29000,29015,28810,28845,327945
|
|
20210115,0916,28845,28935,28815,28880,253695
|
|
20210115,0917,28885,28890,28720,28725,309598
|
|
20210115,0918,28725,28870,28725,28860,203177
|
|
20210115,0919,28855,28885,28780,28855,269495
|
|
20210115,0920,28855,28855,28740,28820,159264
|
|
20210115,0921,28810,28915,28780,28915,186309
|
|
20210115,0922,28915,28970,28870,28920,345402
|
|
20210115,0923,28910,28985,28875,28925,515426
|
|
20210115,0924,28930,28950,28805,28825,192196
|
|
20210115,0925,28825,28895,28805,28825,118094
|
|
20210115,0926,28820,28825,28760,28790,165426
|
|
20210115,0927,28780,28795,28725,28740,331354
|
|
20210115,0928,28735,28835,28730,28805,252158
|
|
20210115,0929,28815,28855,28760,28840,157006
|
|
20210115,0930,28845,28850,28775,28785,68313
|
|
20210115,0931,28795,28835,28750,28770,61872
|
|
20210115,0932,28770,28850,28760,28815,128934
|
|
20210115,0933,28825,28885,28805,28850,226570
|
|
20210115,0934,28850,28865,28780,28785,134547
|
|
20210115,0935,28780,28790,28680,28700,392927
|
|
20210115,0936,28700,28760,28690,28710,278618
|
|
20210115,0937,28710,28720,28645,28670,278918
|
|
20210115,0938,28670,28695,28645,28650,72143
|
|
20210115,0939,28650,28710,28645,28675,106281
|
|
20210115,0940,28665,28670,28590,28595,234921
|
|
20210115,0941,28590,28595,28500,28535,312928
|
|
20210115,0942,28535,28545,28455,28455,271571
|
|
20210115,0943,28465,28570,28440,28505,245061
|
|
20210115,0944,28505,28530,28470,28480,161480
|
|
20210115,0945,28480,28595,28480,28535,233358
|
|
20210115,0946,28540,28640,28530,28595,462583
|
|
20210115,0947,28590,28670,28570,28650,206958
|
|
20210115,0948,28650,28660,28610,28640,150858
|
|
20210115,0949,28640,28640,28580,28585,103290
|
|
20210115,0950,28580,28620,28525,28550,96173
|
|
20210115,0951,28545,28595,28525,28560,91091
|
|
20210115,0952,28565,28565,28475,28480,222948
|
|
20210115,0953,28485,28500,28400,28415,336512
|
|
20210115,0954,28420,28490,28410,28420,124934
|
|
20210115,0955,28415,28425,28330,28345,286509
|
|
20210115,0956,28335,28410,28265,28270,360281
|
|
20210115,0957,28275,28355,28245,28295,222156
|
|
20210115,0958,28295,28300,28185,28195,372457
|
|
20210115,0959,28190,28220,28130,28130,476542
|
|
20210115,1000,28135,28310,28125,28230,284684
|
|
20210115,1001,28235,28300,28210,28280,217780
|
|
20210115,1002,28270,28315,28210,28225,322302
|
|
20210115,1003,28220,28220,28005,28010,383294
|
|
20210115,1004,28010,28100,27990,28095,341527
|
|
20210115,1005,28100,28100,27965,27975,239639
|
|
20210115,1006,27975,27995,27865,27900,312255
|
|
20210115,1007,27900,27925,27755,27760,459552
|
|
20210115,1008,27770,27845,27755,27770,324735
|
|
20210115,1009,27775,27775,27635,27680,413771
|
|
20210115,1010,27675,27895,27650,27830,348593
|
|
20210115,1011,27835,27965,27825,27945,392006
|
|
20210115,1012,27955,28005,27890,27945,275502
|
|
20210115,1013,27950,28040,27945,28030,228925
|
|
20210115,1014,28030,28060,27965,28000,272472
|
|
20210115,1015,28000,28030,27965,27980,176116
|
|
20210115,1016,27980,28095,27980,28075,277814
|
|
20210115,1017,28080,28160,28080,28130,368773
|
|
20210115,1018,28130,28130,28075,28100,141164
|
|
20210115,1019,28100,28130,28075,28130,88532
|
|
20210115,1020,28130,28170,28120,28170,137793
|
|
20210115,1021,28170,28195,28150,28185,151087
|
|
20210115,1022,28180,28185,28115,28120,132174
|
|
20210115,1023,28120,28130,28000,28015,289473
|
|
20210115,1024,28015,28015,27915,27965,305218
|
|
20210115,1025,27960,27990,27860,27985,356762
|
|
20210115,1026,27980,28025,27890,27905,197807
|
|
20210115,1027,27905,27940,27860,27880,170309
|
|
20210115,1028,27875,27980,27875,27955,66941
|
|
20210115,1029,27950,28055,27935,28030,259618
|
|
20210115,1030,28020,28075,28000,28035,140926
|
|
20210115,1031,28040,28050,27935,27945,226116
|
|
20210115,1032,27935,28020,27935,28020,178043
|
|
20210115,1033,28015,28090,28005,28075,165706
|
|
20210115,1034,28080,28090,28015,28065,85949
|
|
20210115,1035,28060,28100,28050,28070,98019
|
|
20210115,1036,28080,28130,28075,28115,116967
|
|
20210115,1037,28110,28150,28065,28130,120634
|
|
20210115,1038,28120,28135,28015,28030,94564
|
|
20210115,1039,28025,28085,28005,28045,90257
|
|
20210115,1040,28040,28085,28030,28035,109542
|
|
20210115,1041,28035,28035,27950,27975,141606
|
|
20210115,1042,27975,28020,27970,28015,33490
|
|
20210115,1043,28015,28020,27910,27920,231505
|
|
20210115,1044,27915,27920,27785,27790,264801
|
|
20210115,1045,27790,27845,27730,27740,201084
|
|
20210115,1046,27740,27800,27680,27755,209374
|
|
20210115,1047,27760,27800,27710,27745,299358
|
|
20210115,1048,27745,27760,27625,27640,383022
|
|
20210115,1049,27640,27710,27575,27585,293643
|
|
20210115,1050,27585,27715,27550,27710,186248
|
|
20210115,1051,27710,27730,27645,27685,154794
|
|
20210115,1052,27675,27765,27675,27745,180745
|
|
20210115,1053,27745,27810,27745,27750,202536
|
|
20210115,1054,27750,27760,27625,27645,187327
|
|
20210115,1055,27645,27715,27640,27690,78448
|
|
20210115,1056,27695,27715,27580,27590,197500
|
|
20210115,1057,27590,27645,27515,27550,219717
|
|
20210115,1058,27555,27635,27510,27625,156692
|
|
20210115,1059,27620,27625,27525,27535,84925
|
|
20210115,1100,27535,27540,27480,27490,248408
|
|
20210115,1101,27490,27620,27480,27605,160603
|
|
20210115,1102,27605,27690,27595,27670,148116
|
|
20210115,1103,27665,27700,27620,27635,136415
|
|
20210115,1104,27640,27675,27620,27670,83080
|
|
20210115,1105,27675,27725,27620,27630,207453
|
|
20210115,1106,27630,27670,27625,27635,60883
|
|
20210115,1107,27640,27670,27590,27670,82527
|
|
20210115,1108,27665,27720,27650,27710,88670
|
|
20210115,1109,27710,27765,27705,27755,151888
|
|
20210115,1110,27760,27760,27680,27700,93971
|
|
20210115,1111,27695,27720,27660,27665,87493
|
|
20210115,1112,27670,27675,27605,27610,108859
|
|
20210115,1113,27610,27650,27590,27625,56701
|
|
20210115,1114,27625,27655,27550,27565,124846
|
|
20210115,1115,27565,27580,27535,27540,122547
|
|
20210115,1116,27545,27565,27510,27565,142847
|
|
20210115,1117,27560,27560,27465,27505,256539
|
|
20210115,1118,27505,27505,27425,27435,241470
|
|
20210115,1119,27440,27455,27395,27405,295590
|
|
20210115,1120,27405,27450,27385,27390,137501
|
|
20210115,1121,27390,27395,27360,27390,176520
|
|
20210115,1122,27390,27510,27385,27500,242280
|
|
20210115,1123,27500,27535,27450,27465,141861
|
|
20210115,1124,27455,27485,27395,27445,223946
|
|
20210115,1125,27440,27505,27440,27505,85370
|
|
20210115,1126,27505,27505,27470,27485,68707
|
|
20210115,1127,27490,27505,27450,27485,61016
|
|
20210115,1128,27485,27515,27470,27485,104036
|
|
20210115,1129,27480,27545,27450,27540,119188
|
|
20210115,1130,27540,27590,27520,27590,140601
|
|
20210115,1131,27585,27605,27570,27590,148346
|
|
20210115,1132,27590,27610,27530,27560,239582
|
|
20210115,1133,27560,27640,27555,27635,127641
|
|
20210115,1134,27630,27660,27630,27645,144148
|
|
20210115,1135,27645,27730,27645,27720,187985
|
|
20210115,1136,27725,27755,27710,27755,140765
|
|
20210115,1137,27750,27785,27725,27785,126928
|
|
20210115,1138,27780,27835,27780,27815,165868
|
|
20210115,1139,27820,27840,27785,27835,203181
|
|
20210115,1140,27845,27880,27805,27815,157960
|
|
20210115,1141,27820,27830,27730,27745,256561
|
|
20210115,1142,27750,27775,27720,27750,132265
|
|
20210115,1143,27745,27760,27705,27730,116179
|
|
20210115,1144,27725,27755,27710,27720,50452
|
|
20210115,1145,27720,27720,27665,27670,100507
|
|
20210115,1146,27670,27710,27665,27695,100456
|
|
20210115,1147,27690,27690,27635,27650,99452
|
|
20210115,1148,27650,27760,27650,27760,70562
|
|
20210115,1149,27750,27800,27735,27785,110498
|
|
20210115,1150,27790,27795,27740,27750,83731
|
|
20210115,1151,27760,27895,27755,27875,133880
|
|
20210115,1152,27875,27930,27845,27930,174989
|
|
20210115,1153,27930,27940,27890,27920,176846
|
|
20210115,1154,27915,27980,27910,27975,137534
|
|
20210115,1155,27980,28015,27970,28000,295854
|
|
20210115,1156,27995,28000,27925,27940,208364
|
|
20210115,1157,27935,28010,27900,28000,142320
|
|
20210115,1158,28005,28020,27960,27975,140427
|
|
20210115,1159,27970,28010,27950,27955,77400
|
|
20210115,1200,27955,27965,27875,27905,171163
|
|
20210115,1201,27905,27940,27885,27890,56579
|
|
20210115,1202,27890,27995,27890,27990,137725
|
|
20210115,1203,27990,28000,27955,27985,55444
|
|
20210115,1204,27980,28000,27970,27990,87798
|
|
20210115,1205,27995,28025,27990,28005,151029
|
|
20210115,1206,28005,28025,27950,27955,96658
|
|
20210115,1207,27965,27995,27955,27985,21773
|
|
20210115,1208,27995,28000,27930,27940,77684
|
|
20210115,1209,27940,27940,27865,27895,122073
|
|
20210115,1210,27900,27900,27835,27850,147237
|
|
20210115,1211,27855,27885,27825,27825,46701
|
|
20210115,1212,27830,27830,27785,27800,77544
|
|
20210115,1213,27800,27815,27760,27790,92929
|
|
20210115,1214,27790,27845,27770,27845,75399
|
|
20210115,1215,27845,27865,27820,27855,53529
|
|
20210115,1216,27845,27855,27765,27765,63051
|
|
20210115,1217,27770,27785,27740,27785,55695
|
|
20210115,1218,27785,27790,27690,27705,92672
|
|
20210115,1219,27705,27735,27685,27720,46961
|
|
20210115,1220,27725,27775,27725,27755,62978
|
|
20210115,1221,27755,27800,27730,27785,30369
|
|
20210115,1222,27790,27835,27790,27825,55723
|
|
20210115,1223,27825,27900,27810,27895,73601
|
|
20210115,1224,27895,27925,27870,27880,65502
|
|
20210115,1225,27880,27905,27855,27860,44890
|
|
20210115,1226,27865,27870,27790,27795,48223
|
|
20210115,1227,27795,27800,27750,27765,24821
|
|
20210115,1228,27775,27795,27740,27740,24831
|
|
20210115,1229,27750,27800,27740,27790,34142
|
|
20210115,1230,27785,27825,27785,27800,31994
|
|
20210115,1231,27805,27810,27750,27775,77972
|
|
20210115,1232,27765,27860,27765,27855,52112
|
|
20210115,1233,27860,27885,27835,27880,102369
|
|
20210115,1234,27880,27890,27855,27875,39635
|
|
20210115,1235,27875,27885,27825,27885,51626
|
|
20210115,1236,27885,27910,27875,27885,67412
|
|
20210115,1237,27880,27885,27815,27830,42735
|
|
20210115,1238,27830,27830,27795,27820,46230
|
|
20210115,1239,27815,27815,27755,27755,77157
|
|
20210115,1240,27765,27795,27745,27760,77547
|
|
20210115,1241,27755,27755,27715,27720,66497
|
|
20210115,1242,27725,27795,27715,27780,69727
|
|
20210115,1243,27780,27840,27770,27830,45825
|
|
20210115,1244,27840,27850,27810,27810,45655
|
|
20210115,1245,27810,27810,27750,27750,41791
|
|
20210115,1246,27755,27780,27740,27760,37379
|
|
20210115,1247,27755,27790,27755,27775,25927
|
|
20210115,1248,27775,27815,27765,27770,48847
|
|
20210115,1249,27775,27795,27735,27740,39097
|
|
20210115,1250,27740,27750,27670,27685,112060
|
|
20210115,1251,27685,27705,27665,27690,61566
|
|
20210115,1252,27685,27685,27650,27660,47860
|
|
20210115,1253,27660,27720,27660,27700,23858
|
|
20210115,1254,27700,27705,27620,27625,85537
|
|
20210115,1255,27620,27655,27615,27655,44123
|
|
20210115,1256,27660,27660,27600,27605,54929
|
|
20210115,1257,27605,27645,27585,27590,100873
|
|
20210115,1258,27590,27625,27570,27615,55322
|
|
20210115,1259,27615,27650,27550,27555,91037
|
|
20210115,1300,27550,27585,27535,27575,83985
|
|
20210115,1301,27570,27625,27560,27615,64462
|
|
20210115,1302,27610,27645,27600,27600,60751
|
|
20210115,1303,27605,27605,27530,27540,89867
|
|
20210115,1304,27535,27550,27515,27535,58691
|
|
20210115,1305,27535,27535,27485,27490,173660
|
|
20210115,1306,27495,27530,27480,27490,65176
|
|
20210115,1307,27490,27550,27490,27500,69587
|
|
20210115,1308,27500,27515,27470,27500,93917
|
|
20210115,1309,27510,27555,27495,27505,84359
|
|
20210115,1310,27520,27605,27520,27585,131798
|
|
20210115,1311,27585,27680,27585,27645,206816
|
|
20210115,1312,27635,27645,27590,27600,161063
|
|
20210115,1313,27600,27615,27520,27535,356457
|
|
20210115,1314,27530,27555,27485,27485,198324
|
|
20210115,1315,27490,27555,27480,27550,87042
|
|
20210115,1316,27550,27555,27490,27490,36366
|
|
20210115,1317,27490,27490,27420,27435,167009
|
|
20210115,1318,27440,27520,27435,27515,45841
|
|
20210115,1319,27515,27580,27485,27555,111593
|
|
20210115,1320,27560,27560,27455,27470,77623
|
|
20210115,1321,27470,27535,27460,27500,43415
|
|
20210115,1322,27490,27520,27450,27520,53990
|
|
20210115,1323,27515,27555,27495,27525,77562
|
|
20210115,1324,27520,27525,27460,27475,92745
|
|
20210115,1325,27475,27520,27475,27485,55172
|
|
20210115,1326,27485,27520,27485,27520,35247
|
|
20210115,1327,27520,27520,27445,27460,351156
|
|
20210115,1328,27455,27525,27455,27525,100027
|
|
20210115,1329,27525,27600,27525,27555,152867
|
|
20210115,1330,27560,27590,27550,27585,72310
|
|
20210115,1331,27585,27645,27570,27610,108549
|
|
20210115,1332,27610,27625,27595,27595,53609
|
|
20210115,1333,27600,27690,27595,27660,129875
|
|
20210115,1334,27660,27690,27645,27690,94618
|
|
20210115,1335,27680,27710,27640,27670,137919
|
|
20210115,1336,27670,27680,27610,27615,228720
|
|
20210115,1337,27620,27645,27585,27605,80258
|
|
20210115,1338,27605,27610,27575,27580,51540
|
|
20210115,1339,27580,27645,27580,27640,73510
|
|
20210115,1340,27645,27705,27640,27685,149020
|
|
20210115,1341,27685,27730,27675,27710,109084
|
|
20210115,1342,27705,27710,27665,27670,63739
|
|
20210115,1343,27670,27730,27660,27720,147648
|
|
20210115,1344,27715,27770,27715,27770,85605
|
|
20210115,1345,27765,27820,27765,27790,129068
|
|
20210115,1346,27790,27800,27705,27720,132787
|
|
20210115,1347,27725,27730,27670,27680,82303
|
|
20210115,1348,27675,27680,27615,27630,116043
|
|
20210115,1349,27630,27650,27560,27570,188852
|
|
20210115,1350,27570,27625,27565,27625,26530
|
|
20210115,1351,27615,27615,27545,27570,86993
|
|
20210115,1352,27570,27570,27535,27540,58437
|
|
20210115,1353,27540,27580,27525,27540,112820
|
|
20210115,1354,27535,27560,27515,27560,35893
|
|
20210115,1355,27560,27575,27505,27510,94365
|
|
20210115,1356,27505,27585,27505,27575,62331
|
|
20210115,1357,27565,27595,27545,27550,76857
|
|
20210115,1358,27550,27575,27525,27550,52046
|
|
20210115,1359,27545,27550,27490,27520,127414
|
|
20210115,1400,27510,27525,27475,27500,257483
|
|
20210115,1401,27500,27515,27470,27515,142414
|
|
20210115,1402,27520,27520,27400,27405,377177
|
|
20210115,1403,27410,27445,27380,27395,299387
|
|
20210115,1404,27400,27500,27385,27500,125488
|
|
20210115,1405,27500,27530,27450,27475,156205
|
|
20210115,1406,27480,27560,27470,27540,129008
|
|
20210115,1407,27545,27585,27510,27545,141059
|
|
20210115,1408,27545,27545,27505,27520,56877
|
|
20210115,1409,27525,27560,27525,27540,61133
|
|
20210115,1410,27535,27540,27450,27460,153969
|
|
20210115,1411,27460,27520,27445,27515,142516
|
|
20210115,1412,27510,27545,27505,27515,58955
|
|
20210115,1413,27525,27570,27500,27570,93072
|
|
20210115,1414,27570,27650,27570,27610,220667
|
|
20210115,1415,27610,27630,27590,27590,42507
|
|
20210115,1416,27585,27635,27585,27625,73110
|
|
20210115,1417,27620,27660,27580,27580,89028
|
|
20210115,1418,27585,27590,27450,27505,235792
|
|
20210115,1419,27500,27505,27370,27375,342155
|
|
20210115,1420,27370,27430,27320,27410,536231
|
|
20210115,1421,27405,27465,27375,27425,230547
|
|
20210115,1422,27430,27430,27360,27390,105237
|
|
20210115,1423,27390,27430,27340,27410,103670
|
|
20210115,1424,27415,27465,27415,27450,109555
|
|
20210115,1425,27455,27480,27420,27430,75069
|
|
20210115,1426,27425,27485,27415,27450,67562
|
|
20210115,1427,27450,27455,27385,27405,59939
|
|
20210115,1428,27400,27405,27355,27395,89452
|
|
20210115,1429,27400,27465,27390,27440,92147
|
|
20210115,1430,27450,27450,27390,27405,32935
|
|
20210115,1431,27405,27510,27400,27510,130541
|
|
20210115,1432,27510,27515,27460,27470,69857
|
|
20210115,1433,27470,27550,27470,27530,82893
|
|
20210115,1434,27540,27595,27540,27585,137333
|
|
20210115,1435,27580,27595,27545,27550,115954
|
|
20210115,1436,27555,27560,27505,27560,61274
|
|
20210115,1437,27555,27595,27555,27585,85543
|
|
20210115,1438,27590,27590,27540,27570,32730
|
|
20210115,1439,27570,27595,27560,27595,65548
|
|
20210115,1440,27590,27605,27480,27525,145854
|
|
20210115,1441,27525,27630,27515,27620,238456
|
|
20210115,1442,27620,27715,27605,27675,340591
|
|
20210115,1443,27675,27690,27640,27665,79294
|
|
20210115,1444,27660,27660,27620,27625,57562
|
|
20210115,1445,27625,27625,27575,27580,103693
|
|
20210115,1446,27585,27595,27540,27550,77991
|
|
20210115,1447,27550,27555,27445,27475,152494
|
|
20210115,1448,27480,27490,27425,27440,103578
|
|
20210115,1449,27440,27460,27415,27435,74055
|
|
20210115,1450,27430,27475,27430,27460,65133
|
|
20210115,1451,27460,27500,27395,27400,188201
|
|
20210115,1452,27405,27450,27405,27440,84359
|
|
20210115,1453,27435,27460,27405,27455,77936
|
|
20210115,1454,27455,27495,27415,27455,100330
|
|
20210115,1455,27450,27510,27445,27510,99231
|
|
20210115,1456,27510,27520,27435,27465,66001
|
|
20210115,1457,27470,27495,27465,27470,15229
|
|
20210115,1458,27470,27480,27440,27450,94276
|
|
20210115,1459,27445,27450,27425,27435,63832
|
|
20210115,1500,27430,27505,27425,27475,147794
|
|
20210115,1501,27475,27565,27475,27520,118877
|
|
20210115,1502,27510,27550,27490,27510,55621
|
|
20210115,1503,27520,27535,27450,27465,96999
|
|
20210115,1504,27460,27480,27415,27425,126401
|
|
20210115,1505,27430,27430,27370,27400,144571
|
|
20210115,1506,27390,27465,27390,27415,55156
|
|
20210115,1507,27410,27455,27405,27425,63042
|
|
20210115,1508,27425,27445,27400,27410,43444
|
|
20210115,1509,27410,27470,27405,27445,113753
|
|
20210115,1510,27450,27460,27365,27385,156060
|
|
20210115,1511,27380,27415,27375,27410,44686
|
|
20210115,1512,27410,27435,27385,27390,62196
|
|
20210115,1513,27385,27410,27370,27375,58685
|
|
20210115,1514,27375,27375,27305,27320,221475
|
|
20210115,1515,27325,27340,27255,27265,269918
|
|
20210115,1516,27260,27330,27250,27285,104778
|
|
20210115,1517,27285,27370,27280,27350,167024
|
|
20210115,1518,27350,27370,27310,27360,147529
|
|
20210115,1519,27365,27390,27320,27340,150464
|
|
20210115,1520,27340,27370,27325,27360,156756
|
|
20210115,1530,27315,27315,27315,27315,376951
|