383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210108,0901,26935,26990,26840,26840,703623
|
|
20210108,0902,26845,26930,26765,26880,576061
|
|
20210108,0903,26880,26935,26875,26910,369208
|
|
20210108,0904,26910,26935,26885,26895,301980
|
|
20210108,0905,26890,26915,26800,26830,414667
|
|
20210108,0906,26825,26930,26825,26910,531798
|
|
20210108,0907,26910,27035,26885,27015,585480
|
|
20210108,0908,27020,27060,26980,27035,565257
|
|
20210108,0909,27040,27055,27010,27050,416595
|
|
20210108,0910,27045,27095,27045,27085,466933
|
|
20210108,0911,27085,27115,27030,27045,383562
|
|
20210108,0912,27045,27100,27030,27065,303215
|
|
20210108,0913,27075,27120,27045,27120,421754
|
|
20210108,0914,27120,27120,27005,27020,430604
|
|
20210108,0915,27020,27115,27015,27080,393252
|
|
20210108,0916,27075,27135,27070,27135,411833
|
|
20210108,0917,27135,27155,27090,27145,360302
|
|
20210108,0918,27145,27155,27115,27140,275298
|
|
20210108,0919,27135,27235,27130,27235,279452
|
|
20210108,0920,27230,27260,27200,27255,368453
|
|
20210108,0921,27255,27265,27190,27245,441258
|
|
20210108,0922,27240,27260,27180,27200,368136
|
|
20210108,0923,27200,27275,27190,27270,377863
|
|
20210108,0924,27275,27285,27220,27245,235755
|
|
20210108,0925,27245,27300,27245,27295,314440
|
|
20210108,0926,27295,27305,27280,27285,234662
|
|
20210108,0927,27280,27305,27255,27285,311726
|
|
20210108,0928,27290,27300,27220,27225,339163
|
|
20210108,0929,27220,27275,27210,27215,374840
|
|
20210108,0930,27215,27275,27210,27235,318911
|
|
20210108,0931,27235,27265,27115,27130,400062
|
|
20210108,0932,27130,27155,27085,27110,255182
|
|
20210108,0933,27105,27200,27100,27195,229188
|
|
20210108,0934,27195,27230,27140,27145,294637
|
|
20210108,0935,27150,27210,27150,27175,203582
|
|
20210108,0936,27175,27225,27115,27210,335977
|
|
20210108,0937,27205,27205,27140,27145,242872
|
|
20210108,0938,27140,27170,27100,27100,217847
|
|
20210108,0939,27110,27140,27100,27130,110341
|
|
20210108,0940,27120,27120,27050,27060,259631
|
|
20210108,0941,27060,27080,27015,27050,305041
|
|
20210108,0942,27050,27080,27010,27015,278086
|
|
20210108,0943,27010,27070,27005,27010,242029
|
|
20210108,0944,27005,27030,26985,26990,267550
|
|
20210108,0945,26995,27055,26980,27040,146590
|
|
20210108,0946,27035,27085,26995,27080,220635
|
|
20210108,0947,27085,27140,27075,27135,332486
|
|
20210108,0948,27135,27150,27105,27125,297853
|
|
20210108,0949,27130,27170,27125,27170,235754
|
|
20210108,0950,27175,27190,27150,27190,178816
|
|
20210108,0951,27185,27190,27125,27170,291661
|
|
20210108,0952,27175,27190,27150,27175,182547
|
|
20210108,0953,27175,27220,27175,27215,309228
|
|
20210108,0954,27215,27240,27210,27220,227601
|
|
20210108,0955,27220,27240,27180,27180,222064
|
|
20210108,0956,27180,27240,27175,27230,195690
|
|
20210108,0957,27235,27245,27215,27225,163507
|
|
20210108,0958,27230,27255,27205,27250,198152
|
|
20210108,0959,27245,27260,27175,27185,190223
|
|
20210108,1000,27180,27235,27180,27215,136317
|
|
20210108,1001,27220,27250,27190,27190,232940
|
|
20210108,1002,27190,27190,27110,27125,245720
|
|
20210108,1003,27130,27170,27105,27145,262948
|
|
20210108,1004,27145,27145,27090,27090,248583
|
|
20210108,1005,27085,27110,27045,27105,294654
|
|
20210108,1006,27105,27195,27105,27190,284236
|
|
20210108,1007,27190,27190,27110,27130,114369
|
|
20210108,1008,27130,27170,27110,27165,149865
|
|
20210108,1009,27170,27180,27150,27165,116170
|
|
20210108,1010,27165,27210,27155,27205,228806
|
|
20210108,1011,27200,27235,27175,27215,194049
|
|
20210108,1012,27215,27225,27180,27200,127264
|
|
20210108,1013,27195,27210,27155,27205,153134
|
|
20210108,1014,27205,27245,27200,27240,275297
|
|
20210108,1015,27240,27250,27220,27235,301624
|
|
20210108,1016,27235,27265,27215,27265,190094
|
|
20210108,1017,27265,27280,27255,27270,259632
|
|
20210108,1018,27270,27280,27240,27265,219432
|
|
20210108,1019,27265,27270,27205,27220,132446
|
|
20210108,1020,27220,27220,27165,27165,187524
|
|
20210108,1021,27165,27175,27095,27130,357455
|
|
20210108,1022,27130,27135,27100,27125,151941
|
|
20210108,1023,27125,27190,27105,27170,258505
|
|
20210108,1024,27170,27185,27150,27170,70257
|
|
20210108,1025,27170,27220,27160,27210,153951
|
|
20210108,1026,27210,27230,27145,27145,197542
|
|
20210108,1027,27150,27175,27120,27170,214050
|
|
20210108,1028,27165,27190,27135,27160,82479
|
|
20210108,1029,27155,27205,27155,27190,198864
|
|
20210108,1030,27195,27220,27180,27210,101740
|
|
20210108,1031,27215,27290,27200,27280,361651
|
|
20210108,1032,27280,27300,27245,27265,254371
|
|
20210108,1033,27270,27295,27250,27290,178258
|
|
20210108,1034,27285,27360,27285,27360,447211
|
|
20210108,1035,27360,27375,27340,27370,251656
|
|
20210108,1036,27370,27390,27355,27385,183592
|
|
20210108,1037,27380,27385,27340,27370,280382
|
|
20210108,1038,27370,27385,27315,27370,153327
|
|
20210108,1039,27365,27385,27350,27380,110336
|
|
20210108,1040,27380,27385,27360,27360,184285
|
|
20210108,1041,27360,27365,27310,27340,207725
|
|
20210108,1042,27345,27375,27340,27370,112132
|
|
20210108,1043,27360,27370,27335,27350,86783
|
|
20210108,1044,27350,27370,27335,27350,131739
|
|
20210108,1045,27355,27390,27340,27375,134031
|
|
20210108,1046,27370,27420,27370,27420,257638
|
|
20210108,1047,27420,27430,27410,27425,147515
|
|
20210108,1048,27425,27460,27410,27460,276473
|
|
20210108,1049,27460,27490,27435,27450,321101
|
|
20210108,1050,27450,27485,27440,27445,170761
|
|
20210108,1051,27450,27450,27410,27425,128529
|
|
20210108,1052,27435,27480,27425,27460,165987
|
|
20210108,1053,27460,27485,27455,27465,178548
|
|
20210108,1054,27465,27470,27420,27435,161904
|
|
20210108,1055,27445,27495,27440,27475,201400
|
|
20210108,1056,27475,27480,27420,27425,160976
|
|
20210108,1057,27430,27435,27400,27400,196050
|
|
20210108,1058,27405,27420,27400,27420,97101
|
|
20210108,1059,27415,27430,27405,27420,69395
|
|
20210108,1100,27420,27440,27415,27425,100463
|
|
20210108,1101,27425,27440,27400,27415,124265
|
|
20210108,1102,27415,27425,27400,27405,104252
|
|
20210108,1103,27405,27410,27365,27375,191227
|
|
20210108,1104,27375,27395,27365,27385,96279
|
|
20210108,1105,27380,27395,27370,27395,69008
|
|
20210108,1106,27400,27430,27385,27385,85299
|
|
20210108,1107,27380,27390,27330,27340,150723
|
|
20210108,1108,27345,27360,27335,27350,80824
|
|
20210108,1109,27350,27390,27335,27390,126678
|
|
20210108,1110,27390,27405,27370,27385,103394
|
|
20210108,1111,27380,27400,27375,27385,58791
|
|
20210108,1112,27390,27435,27390,27425,175222
|
|
20210108,1113,27430,27460,27425,27450,150458
|
|
20210108,1114,27445,27460,27440,27455,113448
|
|
20210108,1115,27450,27475,27440,27475,117480
|
|
20210108,1116,27475,27495,27475,27480,141857
|
|
20210108,1117,27480,27520,27475,27510,331210
|
|
20210108,1118,27515,27525,27475,27485,184245
|
|
20210108,1119,27490,27535,27480,27520,207821
|
|
20210108,1120,27515,27555,27515,27555,124812
|
|
20210108,1121,27555,27570,27540,27565,391197
|
|
20210108,1122,27570,27585,27555,27570,164331
|
|
20210108,1123,27570,27620,27565,27590,239187
|
|
20210108,1124,27590,27595,27570,27585,173059
|
|
20210108,1125,27585,27630,27585,27605,388575
|
|
20210108,1126,27605,27625,27570,27585,205316
|
|
20210108,1127,27585,27600,27575,27595,109344
|
|
20210108,1128,27595,27600,27575,27585,122506
|
|
20210108,1129,27585,27590,27545,27555,175059
|
|
20210108,1130,27555,27570,27550,27555,67275
|
|
20210108,1131,27565,27595,27555,27595,169308
|
|
20210108,1132,27600,27620,27595,27615,245611
|
|
20210108,1133,27610,27625,27610,27615,96450
|
|
20210108,1134,27615,27620,27605,27615,98976
|
|
20210108,1135,27620,27650,27610,27650,177790
|
|
20210108,1136,27645,27650,27580,27605,166491
|
|
20210108,1137,27605,27605,27585,27595,57023
|
|
20210108,1138,27600,27600,27565,27565,128735
|
|
20210108,1139,27570,27590,27560,27575,121221
|
|
20210108,1140,27580,27635,27575,27620,175268
|
|
20210108,1141,27620,27665,27615,27640,178371
|
|
20210108,1142,27645,27650,27625,27650,71211
|
|
20210108,1143,27650,27680,27645,27675,118171
|
|
20210108,1144,27675,27685,27665,27685,86472
|
|
20210108,1145,27680,27710,27675,27700,151227
|
|
20210108,1146,27705,27710,27690,27705,125326
|
|
20210108,1147,27710,27710,27645,27680,225766
|
|
20210108,1148,27680,27690,27665,27675,90958
|
|
20210108,1149,27675,27675,27650,27660,72033
|
|
20210108,1150,27665,27670,27655,27665,49768
|
|
20210108,1151,27665,27665,27635,27645,211049
|
|
20210108,1152,27640,27695,27640,27690,152825
|
|
20210108,1153,27695,27695,27645,27655,113047
|
|
20210108,1154,27655,27660,27630,27650,91146
|
|
20210108,1155,27645,27665,27620,27620,156480
|
|
20210108,1156,27620,27630,27595,27625,111565
|
|
20210108,1157,27625,27625,27580,27595,142650
|
|
20210108,1158,27595,27625,27575,27615,191055
|
|
20210108,1159,27620,27620,27575,27600,133735
|
|
20210108,1200,27595,27595,27570,27570,160893
|
|
20210108,1201,27575,27620,27550,27620,136023
|
|
20210108,1202,27615,27620,27600,27610,65477
|
|
20210108,1203,27610,27635,27605,27625,64896
|
|
20210108,1204,27620,27625,27590,27620,73708
|
|
20210108,1205,27620,27640,27610,27625,144983
|
|
20210108,1206,27630,27650,27605,27640,74598
|
|
20210108,1207,27640,27640,27595,27625,114938
|
|
20210108,1208,27625,27670,27625,27665,145933
|
|
20210108,1209,27670,27670,27640,27655,75947
|
|
20210108,1210,27660,27685,27650,27665,222364
|
|
20210108,1211,27665,27685,27665,27680,88979
|
|
20210108,1212,27680,27685,27655,27655,226408
|
|
20210108,1213,27650,27650,27620,27640,46880
|
|
20210108,1214,27640,27640,27620,27625,43698
|
|
20210108,1215,27620,27640,27610,27640,40934
|
|
20210108,1216,27640,27655,27620,27625,75145
|
|
20210108,1217,27625,27630,27605,27620,103738
|
|
20210108,1218,27630,27665,27630,27650,160556
|
|
20210108,1219,27650,27680,27640,27665,63369
|
|
20210108,1220,27665,27690,27660,27685,221865
|
|
20210108,1221,27690,27710,27680,27710,283871
|
|
20210108,1222,27705,27740,27705,27730,252532
|
|
20210108,1223,27735,27740,27715,27740,78955
|
|
20210108,1224,27735,27745,27720,27725,150676
|
|
20210108,1225,27725,27725,27700,27715,105430
|
|
20210108,1226,27710,27750,27705,27745,241066
|
|
20210108,1227,27740,27745,27715,27730,138132
|
|
20210108,1228,27730,27760,27725,27745,217926
|
|
20210108,1229,27745,27750,27725,27725,142511
|
|
20210108,1230,27725,27730,27710,27715,107971
|
|
20210108,1231,27720,27735,27700,27705,149823
|
|
20210108,1232,27705,27720,27700,27710,23079
|
|
20210108,1233,27720,27775,27720,27765,192499
|
|
20210108,1234,27770,27785,27760,27760,258725
|
|
20210108,1235,27755,27760,27700,27705,231607
|
|
20210108,1236,27705,27745,27700,27735,121362
|
|
20210108,1237,27735,27740,27710,27715,126641
|
|
20210108,1238,27715,27765,27715,27745,139595
|
|
20210108,1239,27740,27745,27700,27710,164496
|
|
20210108,1240,27705,27715,27700,27705,147890
|
|
20210108,1241,27705,27745,27700,27740,146048
|
|
20210108,1242,27735,27765,27730,27755,246687
|
|
20210108,1243,27750,27790,27735,27785,191619
|
|
20210108,1244,27785,27800,27775,27780,102598
|
|
20210108,1245,27785,27805,27770,27795,137337
|
|
20210108,1246,27800,27820,27795,27820,212614
|
|
20210108,1247,27820,27830,27815,27825,92797
|
|
20210108,1248,27825,27840,27815,27835,176206
|
|
20210108,1249,27840,27860,27830,27855,110945
|
|
20210108,1250,27855,27885,27850,27875,268840
|
|
20210108,1251,27880,27900,27865,27895,239899
|
|
20210108,1252,27900,27920,27880,27905,225967
|
|
20210108,1253,27900,27905,27885,27890,174861
|
|
20210108,1254,27890,27900,27865,27870,132171
|
|
20210108,1255,27870,27875,27835,27845,143846
|
|
20210108,1256,27845,27870,27840,27870,127119
|
|
20210108,1257,27870,27870,27845,27850,92917
|
|
20210108,1258,27850,27850,27810,27815,195826
|
|
20210108,1259,27815,27850,27815,27835,76288
|
|
20210108,1300,27835,27840,27820,27825,78125
|
|
20210108,1301,27825,27875,27815,27865,184796
|
|
20210108,1302,27870,27910,27865,27890,226804
|
|
20210108,1303,27890,27900,27880,27900,75584
|
|
20210108,1304,27895,27915,27890,27895,135801
|
|
20210108,1305,27895,27915,27870,27910,118694
|
|
20210108,1306,27910,27940,27895,27935,195313
|
|
20210108,1307,27930,27930,27860,27860,260019
|
|
20210108,1308,27865,27870,27845,27845,111122
|
|
20210108,1309,27845,27870,27845,27860,86101
|
|
20210108,1310,27855,27875,27850,27865,84024
|
|
20210108,1311,27860,27890,27855,27875,124956
|
|
20210108,1312,27880,27880,27855,27860,44782
|
|
20210108,1313,27860,27865,27830,27840,195064
|
|
20210108,1314,27840,27855,27830,27835,47988
|
|
20210108,1315,27835,27865,27830,27850,61309
|
|
20210108,1316,27850,27860,27840,27850,61626
|
|
20210108,1317,27855,27860,27830,27835,61883
|
|
20210108,1318,27835,27880,27830,27875,74459
|
|
20210108,1319,27880,27915,27880,27895,257542
|
|
20210108,1320,27895,27900,27860,27890,75147
|
|
20210108,1321,27890,27915,27885,27910,106910
|
|
20210108,1322,27910,27935,27905,27925,169832
|
|
20210108,1323,27925,27930,27870,27880,142628
|
|
20210108,1324,27885,27905,27850,27865,116216
|
|
20210108,1325,27870,27880,27855,27860,69178
|
|
20210108,1326,27860,27865,27835,27840,111064
|
|
20210108,1327,27835,27865,27820,27825,137172
|
|
20210108,1328,27830,27830,27760,27775,260420
|
|
20210108,1329,27770,27780,27750,27765,123376
|
|
20210108,1330,27765,27805,27755,27765,113854
|
|
20210108,1331,27765,27765,27725,27730,151876
|
|
20210108,1332,27730,27750,27715,27735,133206
|
|
20210108,1333,27740,27740,27700,27720,157365
|
|
20210108,1334,27725,27735,27655,27660,118357
|
|
20210108,1335,27660,27725,27655,27705,188621
|
|
20210108,1336,27710,27760,27700,27755,185190
|
|
20210108,1337,27755,27770,27740,27745,130389
|
|
20210108,1338,27745,27805,27745,27795,223734
|
|
20210108,1339,27790,27820,27780,27790,143929
|
|
20210108,1340,27795,27800,27780,27790,113908
|
|
20210108,1341,27785,27835,27780,27825,169395
|
|
20210108,1342,27830,27855,27820,27840,191507
|
|
20210108,1343,27840,27845,27815,27815,75834
|
|
20210108,1344,27815,27830,27800,27800,70384
|
|
20210108,1345,27800,27815,27785,27800,80169
|
|
20210108,1346,27805,27840,27805,27840,106186
|
|
20210108,1347,27845,27865,27845,27845,263285
|
|
20210108,1348,27840,27860,27835,27845,169695
|
|
20210108,1349,27850,27880,27835,27880,255525
|
|
20210108,1350,27880,27905,27870,27885,210538
|
|
20210108,1351,27885,27895,27860,27860,225250
|
|
20210108,1352,27860,27875,27820,27835,153037
|
|
20210108,1353,27830,27845,27825,27835,44654
|
|
20210108,1354,27835,27845,27795,27800,177967
|
|
20210108,1355,27795,27825,27790,27810,94995
|
|
20210108,1356,27810,27830,27795,27820,134208
|
|
20210108,1357,27820,27855,27820,27855,108568
|
|
20210108,1358,27850,27860,27845,27855,54536
|
|
20210108,1359,27850,27875,27850,27875,128012
|
|
20210108,1400,27875,27905,27870,27905,233465
|
|
20210108,1401,27905,27915,27885,27905,176850
|
|
20210108,1402,27905,27915,27830,27860,265173
|
|
20210108,1403,27860,27885,27835,27850,116018
|
|
20210108,1404,27845,27850,27830,27830,71534
|
|
20210108,1405,27830,27855,27825,27835,73690
|
|
20210108,1406,27830,27840,27800,27815,135054
|
|
20210108,1407,27810,27825,27785,27795,158431
|
|
20210108,1408,27795,27825,27795,27800,100436
|
|
20210108,1409,27805,27875,27805,27865,238771
|
|
20210108,1410,27865,27870,27835,27860,86268
|
|
20210108,1411,27855,27885,27845,27875,233694
|
|
20210108,1412,27875,27895,27870,27890,99182
|
|
20210108,1413,27895,27920,27885,27915,393380
|
|
20210108,1414,27915,27940,27895,27940,205714
|
|
20210108,1415,27940,27955,27895,27915,260336
|
|
20210108,1416,27920,27950,27890,27950,190087
|
|
20210108,1417,27950,27975,27950,27970,196642
|
|
20210108,1418,27970,27980,27940,27965,285038
|
|
20210108,1419,27970,27975,27935,27950,187434
|
|
20210108,1420,27950,28010,27940,28005,325101
|
|
20210108,1421,28000,28010,27970,27970,234185
|
|
20210108,1422,27975,28030,27975,28010,279696
|
|
20210108,1423,28010,28065,28005,28055,237028
|
|
20210108,1424,28050,28100,28045,28070,256523
|
|
20210108,1425,28075,28080,28035,28050,191622
|
|
20210108,1426,28050,28105,28050,28075,263024
|
|
20210108,1427,28080,28120,28075,28115,209285
|
|
20210108,1428,28115,28145,28100,28110,214571
|
|
20210108,1429,28110,28160,28105,28160,291232
|
|
20210108,1430,28155,28190,28150,28185,354483
|
|
20210108,1431,28185,28295,28180,28210,559646
|
|
20210108,1432,28210,28295,28200,28280,370065
|
|
20210108,1433,28285,28320,28235,28320,505773
|
|
20210108,1434,28325,28365,28290,28350,381097
|
|
20210108,1435,28355,28410,28300,28305,513864
|
|
20210108,1436,28305,28365,28255,28265,677632
|
|
20210108,1437,28265,28295,28165,28290,874739
|
|
20210108,1438,28295,28360,28215,28240,624556
|
|
20210108,1439,28245,28315,28195,28235,457776
|
|
20210108,1440,28230,28250,28180,28190,270311
|
|
20210108,1441,28190,28240,28180,28185,312743
|
|
20210108,1442,28190,28215,28170,28185,315131
|
|
20210108,1443,28185,28195,28130,28145,383759
|
|
20210108,1444,28145,28200,28115,28195,230570
|
|
20210108,1445,28195,28235,28145,28195,275795
|
|
20210108,1446,28195,28215,28145,28160,190856
|
|
20210108,1447,28150,28175,28090,28155,357942
|
|
20210108,1448,28155,28200,28115,28120,204038
|
|
20210108,1449,28125,28225,28120,28210,315895
|
|
20210108,1450,28210,28280,28200,28275,379980
|
|
20210108,1451,28265,28295,28250,28250,289663
|
|
20210108,1452,28250,28280,28230,28265,333192
|
|
20210108,1453,28265,28285,28235,28280,295735
|
|
20210108,1454,28280,28295,28245,28290,207654
|
|
20210108,1455,28285,28330,28285,28330,356532
|
|
20210108,1456,28330,28330,28295,28330,212041
|
|
20210108,1457,28330,28350,28315,28350,197745
|
|
20210108,1458,28350,28385,28345,28380,277324
|
|
20210108,1459,28385,28395,28355,28360,259504
|
|
20210108,1500,28350,28430,28350,28430,328170
|
|
20210108,1501,28430,28520,28400,28520,346942
|
|
20210108,1502,28515,28515,28450,28510,481894
|
|
20210108,1503,28515,28615,28505,28605,415797
|
|
20210108,1504,28610,28615,28530,28560,417069
|
|
20210108,1505,28560,28595,28550,28570,306911
|
|
20210108,1506,28575,28595,28540,28550,260833
|
|
20210108,1507,28555,28595,28535,28580,423892
|
|
20210108,1508,28585,28685,28580,28675,513982
|
|
20210108,1509,28675,28765,28655,28765,489897
|
|
20210108,1510,28765,28815,28740,28810,559184
|
|
20210108,1511,28810,28905,28785,28875,518508
|
|
20210108,1512,28870,28885,28815,28825,499768
|
|
20210108,1513,28825,28840,28780,28785,447860
|
|
20210108,1514,28780,28785,28535,28560,511559
|
|
20210108,1515,28560,28695,28540,28695,496557
|
|
20210108,1516,28690,28695,28615,28640,265952
|
|
20210108,1517,28635,28680,28625,28640,250854
|
|
20210108,1518,28640,28650,28610,28640,218631
|
|
20210108,1519,28635,28740,28615,28730,382562
|
|
20210108,1520,28725,28735,28640,28665,279899
|
|
20210108,1530,28660,28660,28660,28660,456667
|