383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210205,0901,27245,27345,27200,27285,708728
|
|
20210205,0902,27285,27340,27210,27330,485534
|
|
20210205,0903,27325,27345,27270,27280,413497
|
|
20210205,0904,27280,27290,27215,27240,283312
|
|
20210205,0905,27245,27390,27210,27370,595420
|
|
20210205,0906,27370,27410,27265,27295,338932
|
|
20210205,0907,27305,27305,27240,27250,188343
|
|
20210205,0908,27245,27355,27245,27305,179904
|
|
20210205,0909,27310,27355,27285,27285,140364
|
|
20210205,0910,27280,27285,27215,27280,178452
|
|
20210205,0911,27275,27290,27215,27265,155764
|
|
20210205,0912,27265,27355,27265,27340,254960
|
|
20210205,0913,27335,27400,27335,27400,265988
|
|
20210205,0914,27390,27395,27335,27385,291239
|
|
20210205,0915,27385,27425,27370,27385,287384
|
|
20210205,0916,27390,27425,27360,27400,148823
|
|
20210205,0917,27400,27465,27380,27455,239186
|
|
20210205,0918,27460,27500,27440,27445,239524
|
|
20210205,0919,27450,27525,27450,27520,281890
|
|
20210205,0920,27515,27550,27505,27515,242937
|
|
20210205,0921,27515,27630,27515,27625,399867
|
|
20210205,0922,27620,27640,27570,27575,325241
|
|
20210205,0923,27575,27610,27570,27570,134315
|
|
20210205,0924,27565,27620,27545,27570,210133
|
|
20210205,0925,27570,27595,27550,27575,136671
|
|
20210205,0926,27570,27615,27565,27610,136485
|
|
20210205,0927,27615,27625,27545,27555,296530
|
|
20210205,0928,27555,27565,27450,27490,194153
|
|
20210205,0929,27495,27505,27440,27455,169968
|
|
20210205,0930,27450,27450,27390,27405,335879
|
|
20210205,0931,27405,27420,27350,27350,268977
|
|
20210205,0932,27350,27380,27345,27350,178956
|
|
20210205,0933,27355,27400,27310,27315,197093
|
|
20210205,0934,27315,27350,27280,27330,428689
|
|
20210205,0935,27330,27350,27300,27305,121184
|
|
20210205,0936,27305,27305,27200,27250,197854
|
|
20210205,0937,27250,27260,27205,27215,155250
|
|
20210205,0938,27210,27215,27160,27195,279412
|
|
20210205,0939,27195,27195,27135,27155,162291
|
|
20210205,0940,27155,27250,27140,27245,230387
|
|
20210205,0941,27240,27285,27240,27250,250952
|
|
20210205,0942,27245,27275,27205,27255,165105
|
|
20210205,0943,27255,27255,27165,27190,162948
|
|
20210205,0944,27190,27220,27160,27160,152224
|
|
20210205,0945,27165,27185,27085,27090,232586
|
|
20210205,0946,27095,27180,27080,27145,196800
|
|
20210205,0947,27140,27160,27120,27155,119721
|
|
20210205,0948,27150,27150,27095,27100,137504
|
|
20210205,0949,27100,27105,27030,27060,168433
|
|
20210205,0950,27055,27055,27015,27045,180216
|
|
20210205,0951,27035,27070,27025,27040,129397
|
|
20210205,0952,27045,27120,27035,27085,184631
|
|
20210205,0953,27095,27115,27055,27110,132366
|
|
20210205,0954,27105,27110,27055,27065,198369
|
|
20210205,0955,27075,27110,27070,27105,176594
|
|
20210205,0956,27100,27105,27035,27050,187172
|
|
20210205,0957,27050,27070,27000,27020,109556
|
|
20210205,0958,27020,27035,26995,27020,156366
|
|
20210205,0959,27030,27030,26965,27010,200074
|
|
20210205,1000,27005,27090,26995,27055,234667
|
|
20210205,1001,27050,27050,26960,26965,295201
|
|
20210205,1002,26960,26965,26915,26930,184374
|
|
20210205,1003,26935,26935,26865,26885,264810
|
|
20210205,1004,26880,26895,26845,26895,206544
|
|
20210205,1005,26900,26910,26855,26890,126730
|
|
20210205,1006,26890,26975,26880,26960,177980
|
|
20210205,1007,26965,27025,26945,27000,226387
|
|
20210205,1008,27005,27005,26890,26890,181219
|
|
20210205,1009,26885,26905,26855,26875,96708
|
|
20210205,1010,26875,26880,26820,26835,287304
|
|
20210205,1011,26835,26940,26825,26900,91124
|
|
20210205,1012,26895,26930,26860,26915,76567
|
|
20210205,1013,26925,26975,26905,26955,218557
|
|
20210205,1014,26950,26965,26885,26895,210223
|
|
20210205,1015,26900,26940,26885,26940,107636
|
|
20210205,1016,26945,27035,26940,27035,172121
|
|
20210205,1017,27030,27125,27025,27075,250665
|
|
20210205,1018,27080,27110,27040,27095,222588
|
|
20210205,1019,27095,27115,27040,27055,166641
|
|
20210205,1020,27060,27080,26990,26995,155564
|
|
20210205,1021,27000,27055,26990,27020,84534
|
|
20210205,1022,27015,27025,26965,26965,167370
|
|
20210205,1023,26975,26985,26910,26910,106335
|
|
20210205,1024,26915,26920,26890,26910,176752
|
|
20210205,1025,26910,26940,26890,26900,113774
|
|
20210205,1026,26890,27010,26890,27000,79637
|
|
20210205,1027,26995,27010,26915,26920,61936
|
|
20210205,1028,26925,26970,26910,26965,99451
|
|
20210205,1029,26960,26965,26935,26940,58638
|
|
20210205,1030,26940,27005,26940,27005,63591
|
|
20210205,1031,27005,27060,26995,27050,152825
|
|
20210205,1032,27045,27070,26955,26955,161870
|
|
20210205,1033,26950,27035,26935,27035,81858
|
|
20210205,1034,27015,27035,26995,27025,69122
|
|
20210205,1035,27020,27035,26980,26995,76650
|
|
20210205,1036,26990,27040,26970,27000,83316
|
|
20210205,1037,27010,27085,27010,27070,135807
|
|
20210205,1038,27065,27085,27000,27005,166144
|
|
20210205,1039,27010,27025,26980,26980,125963
|
|
20210205,1040,26980,26990,26945,26960,102914
|
|
20210205,1041,26955,26995,26930,26985,84017
|
|
20210205,1042,26975,26985,26940,26950,33933
|
|
20210205,1043,26945,26995,26930,26955,52764
|
|
20210205,1044,26955,26980,26940,26975,56886
|
|
20210205,1045,26970,27025,26945,27025,82554
|
|
20210205,1046,27025,27060,27015,27030,89270
|
|
20210205,1047,27025,27085,26995,27070,111179
|
|
20210205,1048,27080,27080,27050,27060,110073
|
|
20210205,1049,27055,27140,27050,27120,217159
|
|
20210205,1050,27130,27165,27110,27165,169549
|
|
20210205,1051,27165,27170,27140,27150,184221
|
|
20210205,1052,27155,27170,27125,27150,176101
|
|
20210205,1053,27145,27195,27130,27185,167291
|
|
20210205,1054,27185,27205,27180,27190,148191
|
|
20210205,1055,27190,27200,27170,27180,81724
|
|
20210205,1056,27190,27210,27150,27175,122504
|
|
20210205,1057,27180,27210,27180,27200,104810
|
|
20210205,1058,27200,27220,27160,27160,131011
|
|
20210205,1059,27165,27195,27160,27185,47947
|
|
20210205,1100,27185,27205,27165,27195,86451
|
|
20210205,1101,27200,27275,27200,27270,239273
|
|
20210205,1102,27265,27285,27245,27255,168075
|
|
20210205,1103,27255,27270,27235,27270,103735
|
|
20210205,1104,27270,27305,27270,27285,235853
|
|
20210205,1105,27290,27305,27265,27275,114610
|
|
20210205,1106,27280,27305,27280,27305,64602
|
|
20210205,1107,27305,27325,27295,27315,176852
|
|
20210205,1108,27310,27355,27310,27350,146171
|
|
20210205,1109,27350,27365,27320,27335,136630
|
|
20210205,1110,27335,27365,27320,27350,125757
|
|
20210205,1111,27360,27400,27345,27400,127644
|
|
20210205,1112,27400,27400,27360,27365,105615
|
|
20210205,1113,27365,27390,27355,27390,114253
|
|
20210205,1114,27395,27400,27370,27370,31574
|
|
20210205,1115,27370,27375,27325,27330,193919
|
|
20210205,1116,27330,27370,27325,27340,168901
|
|
20210205,1117,27340,27380,27340,27375,100249
|
|
20210205,1118,27375,27385,27365,27375,46727
|
|
20210205,1119,27375,27415,27375,27410,167604
|
|
20210205,1120,27410,27440,27405,27430,109613
|
|
20210205,1121,27430,27435,27410,27430,82856
|
|
20210205,1122,27435,27460,27435,27460,184829
|
|
20210205,1123,27460,27465,27415,27440,222935
|
|
20210205,1124,27445,27480,27440,27460,184233
|
|
20210205,1125,27470,27495,27465,27490,152303
|
|
20210205,1126,27490,27505,27470,27485,164599
|
|
20210205,1127,27480,27495,27460,27490,69303
|
|
20210205,1128,27490,27505,27490,27500,76074
|
|
20210205,1129,27500,27525,27475,27475,172825
|
|
20210205,1130,27475,27500,27470,27495,43633
|
|
20210205,1131,27500,27515,27455,27455,211235
|
|
20210205,1132,27455,27475,27440,27440,114405
|
|
20210205,1133,27440,27445,27420,27430,129049
|
|
20210205,1134,27425,27435,27380,27395,160097
|
|
20210205,1135,27395,27430,27385,27420,74755
|
|
20210205,1136,27420,27445,27405,27425,60984
|
|
20210205,1137,27435,27445,27390,27390,45411
|
|
20210205,1138,27395,27410,27380,27385,91204
|
|
20210205,1139,27380,27385,27325,27325,163662
|
|
20210205,1140,27335,27355,27315,27350,93963
|
|
20210205,1141,27350,27350,27315,27330,45321
|
|
20210205,1142,27325,27335,27295,27295,47371
|
|
20210205,1143,27300,27300,27245,27250,91226
|
|
20210205,1144,27250,27250,27205,27215,186935
|
|
20210205,1145,27210,27230,27180,27210,179689
|
|
20210205,1146,27205,27225,27180,27215,81510
|
|
20210205,1147,27220,27230,27180,27200,61785
|
|
20210205,1148,27195,27215,27175,27180,71408
|
|
20210205,1149,27180,27215,27150,27215,86046
|
|
20210205,1150,27215,27240,27190,27220,61554
|
|
20210205,1151,27205,27215,27135,27155,95850
|
|
20210205,1152,27150,27160,27120,27155,79743
|
|
20210205,1153,27160,27160,27125,27135,41229
|
|
20210205,1154,27135,27140,27090,27125,134257
|
|
20210205,1155,27120,27150,27100,27120,119249
|
|
20210205,1156,27115,27160,27110,27160,54997
|
|
20210205,1157,27155,27160,27130,27150,72819
|
|
20210205,1158,27150,27150,27120,27135,70898
|
|
20210205,1159,27140,27140,27080,27105,132385
|
|
20210205,1200,27105,27125,27095,27120,111950
|
|
20210205,1201,27110,27155,27080,27145,114661
|
|
20210205,1202,27150,27210,27140,27190,137469
|
|
20210205,1203,27180,27200,27175,27200,92663
|
|
20210205,1204,27200,27205,27180,27185,85220
|
|
20210205,1205,27195,27200,27155,27170,53756
|
|
20210205,1206,27175,27180,27145,27165,74265
|
|
20210205,1207,27175,27260,27170,27255,131464
|
|
20210205,1208,27255,27285,27245,27260,101710
|
|
20210205,1209,27265,27280,27250,27275,69596
|
|
20210205,1210,27275,27290,27240,27245,95227
|
|
20210205,1211,27245,27270,27235,27270,65037
|
|
20210205,1212,27265,27270,27245,27250,51790
|
|
20210205,1213,27245,27260,27220,27225,57766
|
|
20210205,1214,27225,27240,27205,27220,46229
|
|
20210205,1215,27215,27220,27135,27135,94160
|
|
20210205,1216,27150,27165,27125,27135,79134
|
|
20210205,1217,27140,27165,27130,27130,75760
|
|
20210205,1218,27140,27150,27105,27145,81760
|
|
20210205,1219,27145,27185,27145,27180,45785
|
|
20210205,1220,27170,27185,27150,27175,31611
|
|
20210205,1221,27175,27220,27170,27195,71066
|
|
20210205,1222,27205,27215,27165,27170,26759
|
|
20210205,1223,27170,27220,27170,27220,61999
|
|
20210205,1224,27225,27245,27215,27225,74681
|
|
20210205,1225,27230,27275,27220,27255,98511
|
|
20210205,1226,27260,27265,27245,27255,35064
|
|
20210205,1227,27250,27250,27170,27170,64106
|
|
20210205,1228,27170,27185,27145,27160,130980
|
|
20210205,1229,27160,27180,27150,27170,47407
|
|
20210205,1230,27165,27170,27135,27150,57886
|
|
20210205,1231,27150,27165,27130,27140,29224
|
|
20210205,1232,27135,27135,27105,27110,88356
|
|
20210205,1233,27115,27115,27055,27070,153261
|
|
20210205,1234,27070,27090,27065,27070,66032
|
|
20210205,1235,27075,27075,27035,27055,85469
|
|
20210205,1236,27045,27050,27020,27040,100471
|
|
20210205,1237,27040,27045,27015,27020,72813
|
|
20210205,1238,27020,27025,26990,27000,151504
|
|
20210205,1239,27000,27040,27000,27025,50048
|
|
20210205,1240,27025,27025,26975,27005,162350
|
|
20210205,1241,27005,27030,27005,27020,24475
|
|
20210205,1242,27015,27060,27015,27020,89386
|
|
20210205,1243,27025,27035,26975,26980,92378
|
|
20210205,1244,26980,26980,26930,26940,102065
|
|
20210205,1245,26940,26955,26930,26940,74948
|
|
20210205,1246,26940,26960,26915,26945,103507
|
|
20210205,1247,26945,26990,26945,26960,42107
|
|
20210205,1248,26955,26995,26945,26980,50922
|
|
20210205,1249,26975,26980,26945,26970,50104
|
|
20210205,1250,26965,26975,26950,26960,12557
|
|
20210205,1251,26960,27000,26960,26980,44125
|
|
20210205,1252,26990,27035,26985,27030,80279
|
|
20210205,1253,27030,27050,27010,27040,100127
|
|
20210205,1254,27035,27035,27005,27020,37029
|
|
20210205,1255,27020,27050,27020,27050,24977
|
|
20210205,1256,27045,27045,27000,27015,86271
|
|
20210205,1257,27015,27060,27010,27035,86687
|
|
20210205,1258,27025,27055,27015,27050,48701
|
|
20210205,1259,27050,27055,27025,27035,99915
|
|
20210205,1300,27030,27085,27030,27080,76023
|
|
20210205,1301,27080,27100,27075,27100,81769
|
|
20210205,1302,27100,27130,27100,27125,49458
|
|
20210205,1303,27120,27130,27110,27115,56482
|
|
20210205,1304,27115,27125,27105,27125,71118
|
|
20210205,1305,27120,27140,27080,27080,128007
|
|
20210205,1306,27080,27095,27060,27065,86121
|
|
20210205,1307,27065,27115,27060,27100,97086
|
|
20210205,1308,27100,27120,27095,27120,39499
|
|
20210205,1309,27115,27150,27115,27150,120208
|
|
20210205,1310,27150,27190,27140,27175,131158
|
|
20210205,1311,27175,27205,27170,27195,151415
|
|
20210205,1312,27190,27195,27170,27175,77146
|
|
20210205,1313,27180,27195,27150,27175,105027
|
|
20210205,1314,27180,27205,27180,27205,107213
|
|
20210205,1315,27200,27210,27190,27195,47851
|
|
20210205,1316,27195,27260,27195,27255,203201
|
|
20210205,1317,27260,27260,27235,27250,133822
|
|
20210205,1318,27245,27260,27225,27235,82233
|
|
20210205,1319,27235,27250,27230,27230,38341
|
|
20210205,1320,27235,27270,27225,27230,112773
|
|
20210205,1321,27230,27240,27165,27190,156513
|
|
20210205,1322,27190,27200,27155,27160,116184
|
|
20210205,1323,27160,27190,27155,27175,133496
|
|
20210205,1324,27170,27170,27140,27155,78145
|
|
20210205,1325,27145,27150,27080,27120,99698
|
|
20210205,1326,27120,27170,27115,27145,74957
|
|
20210205,1327,27150,27160,27090,27095,54179
|
|
20210205,1328,27105,27115,27070,27095,42791
|
|
20210205,1329,27095,27095,27050,27065,73474
|
|
20210205,1330,27060,27060,27025,27045,61031
|
|
20210205,1331,27040,27070,27025,27030,74012
|
|
20210205,1332,27030,27070,27000,27020,84813
|
|
20210205,1333,27015,27040,27010,27030,46548
|
|
20210205,1334,27030,27045,26995,27005,99857
|
|
20210205,1335,27005,27030,26990,27020,51423
|
|
20210205,1336,27015,27060,27015,27050,61592
|
|
20210205,1337,27050,27095,27040,27085,145821
|
|
20210205,1338,27080,27100,27075,27080,141456
|
|
20210205,1339,27085,27085,27040,27050,79644
|
|
20210205,1340,27050,27095,27035,27075,51540
|
|
20210205,1341,27070,27100,27055,27080,47696
|
|
20210205,1342,27080,27125,27065,27125,52027
|
|
20210205,1343,27120,27120,27050,27055,58728
|
|
20210205,1344,27045,27055,27005,27015,83773
|
|
20210205,1345,27015,27035,27005,27020,38720
|
|
20210205,1346,27025,27055,27015,27025,58833
|
|
20210205,1347,27030,27070,27030,27065,52269
|
|
20210205,1348,27065,27080,27030,27030,63236
|
|
20210205,1349,27030,27095,27030,27095,57007
|
|
20210205,1350,27095,27120,27085,27110,71292
|
|
20210205,1351,27110,27110,27070,27070,83007
|
|
20210205,1352,27070,27120,27070,27100,76514
|
|
20210205,1353,27100,27110,27075,27080,61280
|
|
20210205,1354,27080,27105,27070,27095,69589
|
|
20210205,1355,27085,27150,27080,27150,133446
|
|
20210205,1356,27150,27170,27115,27125,92878
|
|
20210205,1357,27115,27140,27095,27110,51191
|
|
20210205,1358,27110,27120,27080,27100,31168
|
|
20210205,1359,27095,27095,27055,27065,88288
|
|
20210205,1400,27060,27090,27060,27075,47272
|
|
20210205,1401,27080,27105,27050,27070,85856
|
|
20210205,1402,27070,27100,27055,27095,46729
|
|
20210205,1403,27100,27110,27075,27075,36935
|
|
20210205,1404,27080,27135,27065,27125,66550
|
|
20210205,1405,27130,27130,27085,27085,43026
|
|
20210205,1406,27090,27140,27085,27135,42480
|
|
20210205,1407,27125,27145,27100,27120,60718
|
|
20210205,1408,27125,27130,27100,27120,34678
|
|
20210205,1409,27120,27185,27120,27180,152246
|
|
20210205,1410,27180,27215,27165,27210,111571
|
|
20210205,1411,27205,27280,27200,27280,254742
|
|
20210205,1412,27275,27290,27255,27270,121507
|
|
20210205,1413,27270,27290,27245,27285,128542
|
|
20210205,1414,27280,27295,27260,27280,109804
|
|
20210205,1415,27280,27315,27270,27290,224266
|
|
20210205,1416,27295,27310,27280,27295,68309
|
|
20210205,1417,27295,27310,27270,27305,77505
|
|
20210205,1418,27300,27310,27290,27295,71224
|
|
20210205,1419,27295,27310,27270,27285,51206
|
|
20210205,1420,27285,27380,27285,27350,221742
|
|
20210205,1421,27350,27365,27310,27325,128211
|
|
20210205,1422,27325,27340,27310,27310,49433
|
|
20210205,1423,27305,27320,27245,27245,98252
|
|
20210205,1424,27260,27285,27240,27270,85390
|
|
20210205,1425,27265,27290,27260,27270,51166
|
|
20210205,1426,27270,27345,27265,27325,94906
|
|
20210205,1427,27320,27325,27255,27275,42421
|
|
20210205,1428,27280,27305,27260,27305,67883
|
|
20210205,1429,27305,27335,27275,27330,82367
|
|
20210205,1430,27325,27340,27295,27325,61257
|
|
20210205,1431,27325,27420,27320,27400,305280
|
|
20210205,1432,27395,27405,27385,27390,126182
|
|
20210205,1433,27395,27440,27395,27425,236026
|
|
20210205,1434,27425,27440,27410,27435,107209
|
|
20210205,1435,27430,27440,27410,27425,96138
|
|
20210205,1436,27425,27430,27370,27400,82648
|
|
20210205,1437,27395,27450,27395,27445,140207
|
|
20210205,1438,27450,27450,27425,27440,84415
|
|
20210205,1439,27440,27465,27425,27440,122461
|
|
20210205,1440,27440,27485,27430,27470,140755
|
|
20210205,1441,27470,27480,27390,27390,118489
|
|
20210205,1442,27390,27415,27375,27385,72828
|
|
20210205,1443,27385,27410,27355,27395,97696
|
|
20210205,1444,27400,27410,27375,27375,27047
|
|
20210205,1445,27375,27375,27325,27345,142827
|
|
20210205,1446,27350,27430,27350,27425,97084
|
|
20210205,1447,27425,27435,27395,27415,177789
|
|
20210205,1448,27415,27440,27410,27425,140991
|
|
20210205,1449,27425,27430,27390,27405,69768
|
|
20210205,1450,27415,27425,27365,27390,43857
|
|
20210205,1451,27380,27400,27365,27375,50571
|
|
20210205,1452,27375,27425,27365,27415,66637
|
|
20210205,1453,27420,27435,27400,27430,48316
|
|
20210205,1454,27430,27500,27430,27480,289825
|
|
20210205,1455,27480,27500,27475,27480,79442
|
|
20210205,1456,27485,27495,27475,27490,74114
|
|
20210205,1457,27490,27500,27475,27495,107445
|
|
20210205,1458,27490,27495,27450,27450,87896
|
|
20210205,1459,27455,27515,27455,27485,193673
|
|
20210205,1500,27485,27515,27485,27510,81809
|
|
20210205,1501,27510,27565,27500,27560,177350
|
|
20210205,1502,27560,27590,27550,27580,172228
|
|
20210205,1503,27580,27585,27550,27565,83494
|
|
20210205,1504,27570,27585,27560,27580,86372
|
|
20210205,1505,27580,27605,27560,27585,274826
|
|
20210205,1506,27580,27615,27580,27605,115277
|
|
20210205,1507,27600,27610,27580,27585,59248
|
|
20210205,1508,27595,27600,27565,27575,106619
|
|
20210205,1509,27575,27605,27550,27555,76882
|
|
20210205,1510,27555,27600,27550,27575,76339
|
|
20210205,1511,27580,27610,27565,27600,110498
|
|
20210205,1512,27605,27605,27575,27580,40505
|
|
20210205,1513,27575,27600,27565,27570,93915
|
|
20210205,1514,27575,27575,27510,27515,96268
|
|
20210205,1515,27515,27530,27500,27510,92942
|
|
20210205,1516,27500,27555,27500,27550,103882
|
|
20210205,1517,27545,27565,27540,27555,67131
|
|
20210205,1518,27550,27560,27535,27545,52198
|
|
20210205,1519,27545,27565,27540,27550,235176
|
|
20210205,1520,27540,27555,27525,27525,218630
|
|
20210205,1530,27545,27545,27545,27545,317601
|