383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210128,0901,26295,26440,26250,26305,617397
|
|
20210128,0902,26290,26375,26250,26300,297274
|
|
20210128,0903,26300,26425,26285,26420,436645
|
|
20210128,0904,26420,26530,26375,26530,480473
|
|
20210128,0905,26525,26570,26475,26560,353792
|
|
20210128,0906,26560,26610,26535,26600,297194
|
|
20210128,0907,26605,26630,26475,26480,297336
|
|
20210128,0908,26490,26530,26375,26390,329893
|
|
20210128,0909,26395,26480,26345,26480,237532
|
|
20210128,0910,26480,26485,26350,26380,214215
|
|
20210128,0911,26385,26495,26380,26490,154919
|
|
20210128,0912,26495,26585,26455,26545,171134
|
|
20210128,0913,26535,26590,26510,26565,232485
|
|
20210128,0914,26565,26615,26565,26595,224000
|
|
20210128,0915,26595,26620,26565,26610,154826
|
|
20210128,0916,26610,26620,26475,26545,345506
|
|
20210128,0917,26550,26630,26540,26585,248984
|
|
20210128,0918,26590,26590,26465,26470,195487
|
|
20210128,0919,26475,26495,26420,26450,128092
|
|
20210128,0920,26450,26475,26420,26475,80643
|
|
20210128,0921,26460,26585,26455,26555,98308
|
|
20210128,0922,26560,26565,26370,26390,320822
|
|
20210128,0923,26390,26460,26385,26435,74726
|
|
20210128,0924,26450,26460,26360,26375,215216
|
|
20210128,0925,26390,26405,26325,26335,205715
|
|
20210128,0926,26335,26350,26300,26340,246555
|
|
20210128,0927,26330,26395,26300,26390,144763
|
|
20210128,0928,26385,26405,26220,26240,627564
|
|
20210128,0929,26235,26290,26200,26255,343568
|
|
20210128,0930,26255,26285,26205,26240,296225
|
|
20210128,0931,26240,26245,26195,26210,216537
|
|
20210128,0932,26205,26285,26160,26275,311146
|
|
20210128,0933,26265,26400,26265,26400,216953
|
|
20210128,0934,26395,26535,26395,26505,346931
|
|
20210128,0935,26505,26575,26495,26525,476831
|
|
20210128,0936,26520,26545,26460,26460,154530
|
|
20210128,0937,26455,26580,26425,26550,211919
|
|
20210128,0938,26550,26565,26460,26545,186859
|
|
20210128,0939,26555,26600,26550,26590,174822
|
|
20210128,0940,26585,26600,26525,26535,170003
|
|
20210128,0941,26530,26565,26480,26555,182251
|
|
20210128,0942,26555,26680,26540,26655,305638
|
|
20210128,0943,26660,26690,26630,26665,158811
|
|
20210128,0944,26670,26675,26600,26620,173419
|
|
20210128,0945,26620,26665,26610,26655,77605
|
|
20210128,0946,26655,26670,26565,26615,147090
|
|
20210128,0947,26610,26700,26610,26695,201338
|
|
20210128,0948,26695,26720,26605,26610,202781
|
|
20210128,0949,26620,26655,26595,26630,134595
|
|
20210128,0950,26635,26685,26620,26625,105002
|
|
20210128,0951,26620,26660,26605,26655,68404
|
|
20210128,0952,26655,26685,26620,26665,95875
|
|
20210128,0953,26660,26695,26635,26665,69299
|
|
20210128,0954,26675,26700,26610,26655,112640
|
|
20210128,0955,26655,26690,26490,26495,265283
|
|
20210128,0956,26495,26555,26490,26510,119266
|
|
20210128,0957,26515,26570,26505,26535,117504
|
|
20210128,0958,26540,26595,26535,26555,82205
|
|
20210128,0959,26560,26585,26515,26520,120004
|
|
20210128,1000,26515,26530,26410,26425,343827
|
|
20210128,1001,26425,26450,26385,26445,138279
|
|
20210128,1002,26450,26520,26420,26520,86091
|
|
20210128,1003,26505,26625,26505,26575,165228
|
|
20210128,1004,26590,26655,26575,26655,138615
|
|
20210128,1005,26655,26750,26635,26745,210751
|
|
20210128,1006,26745,26760,26680,26745,198301
|
|
20210128,1007,26755,26760,26700,26730,152226
|
|
20210128,1008,26735,26775,26710,26750,95314
|
|
20210128,1009,26750,26795,26715,26755,144332
|
|
20210128,1010,26760,26820,26750,26820,167997
|
|
20210128,1011,26825,26835,26780,26835,350820
|
|
20210128,1012,26835,26855,26805,26845,126625
|
|
20210128,1013,26845,26870,26805,26815,244063
|
|
20210128,1014,26810,26900,26800,26885,187526
|
|
20210128,1015,26875,26895,26835,26880,70552
|
|
20210128,1016,26885,26910,26810,26840,159019
|
|
20210128,1017,26850,26875,26830,26830,77411
|
|
20210128,1018,26830,26845,26790,26835,101817
|
|
20210128,1019,26835,26945,26825,26935,136426
|
|
20210128,1020,26935,27005,26930,27005,246373
|
|
20210128,1021,27005,27025,26975,27020,181309
|
|
20210128,1022,27015,27095,27010,27075,121904
|
|
20210128,1023,27070,27150,27065,27130,189612
|
|
20210128,1024,27135,27155,27040,27095,242681
|
|
20210128,1025,27095,27130,27075,27085,156825
|
|
20210128,1026,27090,27105,26990,27015,123904
|
|
20210128,1027,27010,27040,26940,26970,101148
|
|
20210128,1028,26975,27035,26975,26985,80374
|
|
20210128,1029,26985,27055,26975,27045,91195
|
|
20210128,1030,27045,27130,27045,27095,114582
|
|
20210128,1031,27090,27115,26975,26990,100368
|
|
20210128,1032,26980,27015,26955,27000,52729
|
|
20210128,1033,27010,27090,27010,27050,78667
|
|
20210128,1034,27055,27065,26965,26980,97851
|
|
20210128,1035,26970,26970,26875,26910,129316
|
|
20210128,1036,26910,26955,26895,26945,90935
|
|
20210128,1037,26940,26980,26900,26935,102510
|
|
20210128,1038,26940,26980,26925,26940,38136
|
|
20210128,1039,26940,26985,26905,26905,56200
|
|
20210128,1040,26920,26940,26865,26930,89455
|
|
20210128,1041,26930,27085,26920,27055,158912
|
|
20210128,1042,27060,27075,27020,27020,94934
|
|
20210128,1043,27020,27080,27005,27055,99756
|
|
20210128,1044,27050,27095,27030,27070,115539
|
|
20210128,1045,27070,27170,27065,27140,202925
|
|
20210128,1046,27150,27150,27040,27060,91641
|
|
20210128,1047,27050,27130,27035,27095,90806
|
|
20210128,1048,27105,27140,27075,27090,104516
|
|
20210128,1049,27095,27130,27030,27120,130032
|
|
20210128,1050,27120,27140,27075,27110,47721
|
|
20210128,1051,27100,27135,27035,27080,103158
|
|
20210128,1052,27070,27135,27050,27105,104019
|
|
20210128,1053,27115,27120,27065,27095,65450
|
|
20210128,1054,27100,27215,27100,27210,271671
|
|
20210128,1055,27205,27210,27150,27165,121547
|
|
20210128,1056,27170,27220,27160,27180,104773
|
|
20210128,1057,27175,27195,27140,27160,125646
|
|
20210128,1058,27155,27155,27075,27105,130082
|
|
20210128,1059,27105,27105,27070,27080,59358
|
|
20210128,1100,27075,27120,27055,27070,69252
|
|
20210128,1101,27075,27125,27065,27070,56531
|
|
20210128,1102,27070,27095,27035,27065,135761
|
|
20210128,1103,27070,27170,27070,27160,120063
|
|
20210128,1104,27155,27160,27075,27095,72291
|
|
20210128,1105,27095,27110,27065,27075,41347
|
|
20210128,1106,27080,27085,27005,27030,181186
|
|
20210128,1107,27020,27035,26985,27030,66326
|
|
20210128,1108,27030,27030,26965,26965,87417
|
|
20210128,1109,26960,26995,26930,26970,126269
|
|
20210128,1110,26970,27000,26950,26955,80375
|
|
20210128,1111,26950,26975,26910,26975,86903
|
|
20210128,1112,26970,26970,26915,26920,55248
|
|
20210128,1113,26920,26935,26875,26875,126491
|
|
20210128,1114,26880,26930,26870,26930,49740
|
|
20210128,1115,26935,26960,26920,26950,58720
|
|
20210128,1116,26945,26985,26930,26960,59351
|
|
20210128,1117,26965,26970,26890,26905,46852
|
|
20210128,1118,26920,26970,26890,26915,44633
|
|
20210128,1119,26920,26970,26905,26940,35934
|
|
20210128,1120,26930,26935,26895,26905,45040
|
|
20210128,1121,26905,26955,26895,26955,51115
|
|
20210128,1122,26960,27015,26950,27015,197049
|
|
20210128,1123,27015,27040,26990,27005,203603
|
|
20210128,1124,27010,27025,26960,26975,104850
|
|
20210128,1125,26975,26975,26895,26895,76483
|
|
20210128,1126,26900,26925,26865,26870,136815
|
|
20210128,1127,26870,26920,26865,26905,93459
|
|
20210128,1128,26910,26910,26865,26865,120361
|
|
20210128,1129,26860,26925,26840,26890,85378
|
|
20210128,1130,26900,26920,26870,26870,41607
|
|
20210128,1131,26875,26875,26845,26860,77873
|
|
20210128,1132,26860,26870,26815,26820,107772
|
|
20210128,1133,26820,26875,26810,26865,82250
|
|
20210128,1134,26860,26920,26845,26915,58649
|
|
20210128,1135,26920,26955,26910,26945,77701
|
|
20210128,1136,26940,26950,26900,26910,55467
|
|
20210128,1137,26915,26920,26840,26840,32760
|
|
20210128,1138,26840,26845,26805,26810,110898
|
|
20210128,1139,26815,26865,26805,26825,47188
|
|
20210128,1140,26825,26885,26820,26880,41690
|
|
20210128,1141,26880,26900,26850,26850,44790
|
|
20210128,1142,26850,26875,26835,26860,37681
|
|
20210128,1143,26850,26870,26810,26850,57166
|
|
20210128,1144,26850,26855,26795,26845,125957
|
|
20210128,1145,26845,26845,26780,26780,121495
|
|
20210128,1146,26780,26855,26775,26845,146499
|
|
20210128,1147,26850,26850,26815,26825,68376
|
|
20210128,1148,26820,26840,26785,26790,77165
|
|
20210128,1149,26795,26795,26740,26750,110070
|
|
20210128,1150,26740,26750,26690,26700,110119
|
|
20210128,1151,26695,26725,26680,26715,115740
|
|
20210128,1152,26715,26715,26685,26690,79923
|
|
20210128,1153,26690,26710,26665,26710,66941
|
|
20210128,1154,26705,26710,26640,26640,60688
|
|
20210128,1155,26640,26680,26615,26620,95112
|
|
20210128,1156,26620,26675,26615,26660,93000
|
|
20210128,1157,26660,26735,26650,26725,102669
|
|
20210128,1158,26715,26760,26710,26745,92989
|
|
20210128,1159,26745,26750,26685,26700,51217
|
|
20210128,1200,26700,26750,26685,26735,84367
|
|
20210128,1201,26740,26740,26700,26715,110517
|
|
20210128,1202,26710,26735,26690,26730,70275
|
|
20210128,1203,26735,26745,26685,26710,117979
|
|
20210128,1204,26705,26705,26655,26680,69022
|
|
20210128,1205,26680,26690,26645,26660,128560
|
|
20210128,1206,26665,26680,26640,26655,45914
|
|
20210128,1207,26645,26645,26595,26625,144710
|
|
20210128,1208,26630,26630,26585,26600,89509
|
|
20210128,1209,26605,26640,26590,26600,57623
|
|
20210128,1210,26595,26610,26570,26610,90889
|
|
20210128,1211,26610,26615,26570,26575,43952
|
|
20210128,1212,26570,26600,26570,26575,42153
|
|
20210128,1213,26570,26650,26565,26635,76821
|
|
20210128,1214,26640,26670,26630,26660,43799
|
|
20210128,1215,26660,26670,26645,26660,42040
|
|
20210128,1216,26660,26720,26660,26710,81133
|
|
20210128,1217,26710,26775,26710,26775,125437
|
|
20210128,1218,26770,26775,26745,26765,70400
|
|
20210128,1219,26765,26795,26745,26795,91941
|
|
20210128,1220,26790,26815,26785,26810,110369
|
|
20210128,1221,26810,26845,26800,26820,60486
|
|
20210128,1222,26830,26835,26795,26835,75500
|
|
20210128,1223,26835,26850,26805,26805,74202
|
|
20210128,1224,26805,26820,26765,26780,51431
|
|
20210128,1225,26790,26790,26740,26745,60488
|
|
20210128,1226,26745,26800,26740,26765,65283
|
|
20210128,1227,26770,26770,26730,26745,36404
|
|
20210128,1228,26745,26745,26680,26710,105373
|
|
20210128,1229,26710,26715,26665,26665,93751
|
|
20210128,1230,26665,26675,26635,26635,68020
|
|
20210128,1231,26635,26685,26635,26650,100885
|
|
20210128,1232,26645,26700,26640,26690,66082
|
|
20210128,1233,26690,26730,26665,26675,88813
|
|
20210128,1234,26675,26705,26670,26685,39393
|
|
20210128,1235,26685,26690,26665,26675,39997
|
|
20210128,1236,26670,26670,26560,26570,193638
|
|
20210128,1237,26570,26630,26560,26620,51726
|
|
20210128,1238,26625,26645,26610,26625,67821
|
|
20210128,1239,26625,26635,26575,26590,64562
|
|
20210128,1240,26590,26630,26585,26600,34702
|
|
20210128,1241,26595,26695,26590,26680,70352
|
|
20210128,1242,26685,26690,26640,26650,61222
|
|
20210128,1243,26650,26665,26585,26620,75932
|
|
20210128,1244,26615,26625,26565,26595,50201
|
|
20210128,1245,26590,26595,26555,26570,75428
|
|
20210128,1246,26580,26610,26530,26535,128127
|
|
20210128,1247,26535,26565,26515,26515,69046
|
|
20210128,1248,26520,26575,26510,26535,81230
|
|
20210128,1249,26530,26575,26525,26540,43559
|
|
20210128,1250,26540,26570,26535,26550,43270
|
|
20210128,1251,26545,26565,26505,26510,85251
|
|
20210128,1252,26505,26550,26500,26540,119303
|
|
20210128,1253,26535,26565,26525,26535,36491
|
|
20210128,1254,26535,26535,26500,26505,42163
|
|
20210128,1255,26505,26535,26495,26520,48035
|
|
20210128,1256,26520,26555,26515,26555,58118
|
|
20210128,1257,26555,26565,26515,26565,45060
|
|
20210128,1258,26560,26565,26530,26545,71863
|
|
20210128,1259,26550,26615,26540,26615,102929
|
|
20210128,1300,26605,26635,26595,26605,137997
|
|
20210128,1301,26600,26625,26600,26615,45259
|
|
20210128,1302,26620,26665,26615,26645,209840
|
|
20210128,1303,26640,26655,26590,26630,180230
|
|
20210128,1304,26630,26630,26585,26605,41879
|
|
20210128,1305,26600,26610,26585,26590,32548
|
|
20210128,1306,26585,26665,26585,26655,237417
|
|
20210128,1307,26655,26700,26630,26700,257558
|
|
20210128,1308,26705,26705,26675,26685,116052
|
|
20210128,1309,26690,26695,26620,26630,138662
|
|
20210128,1310,26620,26640,26600,26605,200515
|
|
20210128,1311,26615,26620,26565,26575,99095
|
|
20210128,1312,26575,26615,26570,26595,47463
|
|
20210128,1313,26595,26595,26525,26550,72623
|
|
20210128,1314,26550,26585,26550,26560,53880
|
|
20210128,1315,26560,26570,26535,26550,33778
|
|
20210128,1316,26550,26565,26535,26550,38737
|
|
20210128,1317,26545,26595,26545,26590,51424
|
|
20210128,1318,26585,26595,26565,26595,66181
|
|
20210128,1319,26590,26595,26530,26530,58920
|
|
20210128,1320,26530,26555,26525,26545,28771
|
|
20210128,1321,26550,26550,26510,26510,144500
|
|
20210128,1322,26505,26505,26425,26435,312207
|
|
20210128,1323,26435,26470,26420,26440,105235
|
|
20210128,1324,26430,26445,26375,26380,195330
|
|
20210128,1325,26380,26405,26340,26405,117696
|
|
20210128,1326,26405,26405,26330,26360,116088
|
|
20210128,1327,26360,26380,26345,26380,91640
|
|
20210128,1328,26380,26385,26345,26385,66382
|
|
20210128,1329,26380,26415,26380,26390,228550
|
|
20210128,1330,26390,26445,26370,26425,92786
|
|
20210128,1331,26425,26450,26390,26390,192263
|
|
20210128,1332,26385,26390,26335,26380,247934
|
|
20210128,1333,26375,26390,26340,26355,55887
|
|
20210128,1334,26365,26380,26325,26355,105971
|
|
20210128,1335,26345,26355,26310,26310,129900
|
|
20210128,1336,26305,26330,26290,26290,352253
|
|
20210128,1337,26295,26335,26275,26285,109326
|
|
20210128,1338,26285,26285,26235,26240,185842
|
|
20210128,1339,26250,26275,26235,26260,89646
|
|
20210128,1340,26265,26280,26220,26275,129662
|
|
20210128,1341,26270,26365,26270,26335,128049
|
|
20210128,1342,26340,26365,26320,26355,150528
|
|
20210128,1343,26355,26410,26355,26405,150066
|
|
20210128,1344,26410,26440,26380,26385,123378
|
|
20210128,1345,26385,26435,26380,26425,149896
|
|
20210128,1346,26420,26500,26415,26480,341957
|
|
20210128,1347,26480,26495,26470,26470,116272
|
|
20210128,1348,26480,26480,26440,26480,96663
|
|
20210128,1349,26475,26525,26470,26495,134539
|
|
20210128,1350,26495,26520,26480,26510,100851
|
|
20210128,1351,26510,26525,26480,26500,88405
|
|
20210128,1352,26500,26500,26455,26460,88134
|
|
20210128,1353,26460,26460,26410,26445,91942
|
|
20210128,1354,26445,26460,26415,26450,34145
|
|
20210128,1355,26455,26485,26420,26485,75447
|
|
20210128,1356,26480,26485,26440,26455,104611
|
|
20210128,1357,26450,26510,26440,26485,241614
|
|
20210128,1358,26490,26505,26435,26450,161245
|
|
20210128,1359,26450,26450,26415,26425,88008
|
|
20210128,1400,26425,26500,26425,26490,41121
|
|
20210128,1401,26495,26610,26490,26595,265774
|
|
20210128,1402,26590,26670,26580,26655,264906
|
|
20210128,1403,26655,26660,26610,26650,189247
|
|
20210128,1404,26645,26680,26640,26660,200822
|
|
20210128,1405,26660,26670,26620,26645,126839
|
|
20210128,1406,26640,26655,26575,26585,78777
|
|
20210128,1407,26585,26590,26560,26570,57239
|
|
20210128,1408,26570,26605,26555,26570,29108
|
|
20210128,1409,26570,26615,26570,26595,60433
|
|
20210128,1410,26590,26605,26565,26570,69373
|
|
20210128,1411,26570,26620,26550,26615,62984
|
|
20210128,1412,26615,26620,26550,26560,59538
|
|
20210128,1413,26570,26615,26550,26600,50346
|
|
20210128,1414,26600,26635,26590,26630,55864
|
|
20210128,1415,26630,26670,26630,26670,92071
|
|
20210128,1416,26670,26695,26660,26690,106894
|
|
20210128,1417,26685,26745,26665,26735,212803
|
|
20210128,1418,26745,26765,26705,26745,179651
|
|
20210128,1419,26740,26770,26735,26740,116266
|
|
20210128,1420,26740,26760,26695,26695,75737
|
|
20210128,1421,26700,26760,26695,26740,95984
|
|
20210128,1422,26740,26750,26675,26685,112107
|
|
20210128,1423,26685,26700,26655,26660,73026
|
|
20210128,1424,26660,26660,26600,26630,121988
|
|
20210128,1425,26625,26650,26610,26625,27971
|
|
20210128,1426,26625,26675,26625,26675,94199
|
|
20210128,1427,26680,26685,26615,26655,108193
|
|
20210128,1428,26655,26765,26655,26760,151628
|
|
20210128,1429,26760,26780,26740,26775,129259
|
|
20210128,1430,26775,26795,26700,26710,190531
|
|
20210128,1431,26715,26730,26620,26650,152027
|
|
20210128,1432,26655,26680,26625,26630,169518
|
|
20210128,1433,26630,26675,26625,26655,169747
|
|
20210128,1434,26655,26710,26640,26690,104591
|
|
20210128,1435,26695,26700,26655,26660,62456
|
|
20210128,1436,26660,26685,26640,26680,40513
|
|
20210128,1437,26690,26740,26690,26720,115209
|
|
20210128,1438,26720,26720,26665,26665,133148
|
|
20210128,1439,26670,26670,26620,26625,89225
|
|
20210128,1440,26625,26665,26625,26650,102574
|
|
20210128,1441,26655,26685,26635,26665,59889
|
|
20210128,1442,26665,26670,26625,26660,114797
|
|
20210128,1443,26655,26680,26635,26655,93577
|
|
20210128,1444,26650,26665,26640,26645,51976
|
|
20210128,1445,26645,26645,26580,26585,160121
|
|
20210128,1446,26585,26605,26585,26590,235315
|
|
20210128,1447,26590,26600,26545,26565,99005
|
|
20210128,1448,26555,26600,26550,26575,49787
|
|
20210128,1449,26570,26620,26545,26580,111517
|
|
20210128,1450,26570,26595,26565,26570,68921
|
|
20210128,1451,26570,26575,26540,26575,44744
|
|
20210128,1452,26580,26585,26545,26585,30961
|
|
20210128,1453,26585,26630,26580,26620,62437
|
|
20210128,1454,26625,26635,26580,26585,40008
|
|
20210128,1455,26585,26620,26575,26605,35540
|
|
20210128,1456,26595,26630,26580,26615,44566
|
|
20210128,1457,26620,26665,26620,26650,105572
|
|
20210128,1458,26650,26655,26625,26625,62556
|
|
20210128,1459,26630,26650,26610,26645,52494
|
|
20210128,1500,26645,26660,26625,26630,57445
|
|
20210128,1501,26630,26635,26560,26565,91996
|
|
20210128,1502,26555,26560,26485,26495,148385
|
|
20210128,1503,26490,26500,26435,26460,173142
|
|
20210128,1504,26465,26470,26435,26440,86518
|
|
20210128,1505,26435,26460,26400,26410,201719
|
|
20210128,1506,26420,26450,26420,26435,46236
|
|
20210128,1507,26430,26435,26395,26410,126280
|
|
20210128,1508,26410,26475,26405,26450,104793
|
|
20210128,1509,26445,26470,26435,26445,78583
|
|
20210128,1510,26450,26480,26440,26465,85117
|
|
20210128,1511,26470,26470,26430,26445,38848
|
|
20210128,1512,26440,26440,26370,26415,160029
|
|
20210128,1513,26415,26480,26405,26455,83134
|
|
20210128,1514,26450,26490,26440,26470,71217
|
|
20210128,1515,26465,26475,26430,26455,61075
|
|
20210128,1516,26465,26485,26455,26470,82824
|
|
20210128,1517,26470,26485,26465,26470,117657
|
|
20210128,1518,26470,26490,26455,26460,140964
|
|
20210128,1519,26465,26485,26450,26475,129994
|
|
20210128,1520,26480,26490,26460,26480,78541
|
|
20210128,1530,26610,26610,26610,26610,312519
|