383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210125,0901,28285,28355,28280,28295,358263
|
|
20210125,0902,28300,28425,28270,28425,322017
|
|
20210125,0903,28430,28465,28395,28395,342324
|
|
20210125,0904,28395,28410,28310,28320,240886
|
|
20210125,0905,28320,28325,28175,28205,307594
|
|
20210125,0906,28200,28300,28175,28240,252594
|
|
20210125,0907,28240,28295,28165,28165,189797
|
|
20210125,0908,28165,28185,28135,28175,157131
|
|
20210125,0909,28175,28180,28105,28150,181517
|
|
20210125,0910,28150,28245,28125,28185,171672
|
|
20210125,0911,28185,28225,28160,28185,94317
|
|
20210125,0912,28185,28305,28180,28280,209735
|
|
20210125,0913,28285,28395,28285,28370,275516
|
|
20210125,0914,28380,28400,28340,28340,146614
|
|
20210125,0915,28335,28385,28305,28345,145748
|
|
20210125,0916,28350,28375,28290,28295,205626
|
|
20210125,0917,28300,28325,28245,28290,77609
|
|
20210125,0918,28290,28360,28265,28360,64933
|
|
20210125,0919,28355,28365,28285,28360,68404
|
|
20210125,0920,28350,28410,28350,28390,215195
|
|
20210125,0921,28395,28435,28350,28390,140051
|
|
20210125,0922,28390,28405,28350,28395,63981
|
|
20210125,0923,28395,28425,28355,28355,156129
|
|
20210125,0924,28365,28385,28285,28300,141557
|
|
20210125,0925,28300,28335,28275,28315,62005
|
|
20210125,0926,28305,28320,28240,28305,120863
|
|
20210125,0927,28310,28355,28300,28315,71056
|
|
20210125,0928,28320,28405,28320,28405,143324
|
|
20210125,0929,28395,28435,28375,28410,254742
|
|
20210125,0930,28420,28455,28410,28420,176061
|
|
20210125,0931,28420,28455,28405,28445,83687
|
|
20210125,0932,28445,28480,28435,28455,119694
|
|
20210125,0933,28460,28460,28430,28450,85151
|
|
20210125,0934,28450,28485,28450,28480,96176
|
|
20210125,0935,28475,28500,28460,28460,103522
|
|
20210125,0936,28465,28480,28450,28450,88763
|
|
20210125,0937,28450,28465,28395,28405,110493
|
|
20210125,0938,28405,28420,28370,28395,65686
|
|
20210125,0939,28400,28420,28385,28410,41670
|
|
20210125,0940,28405,28435,28400,28410,32835
|
|
20210125,0941,28410,28460,28400,28440,56687
|
|
20210125,0942,28440,28470,28420,28470,39046
|
|
20210125,0943,28470,28540,28470,28525,211757
|
|
20210125,0944,28530,28560,28510,28550,230268
|
|
20210125,0945,28545,28595,28540,28590,127808
|
|
20210125,0946,28595,28620,28575,28600,239156
|
|
20210125,0947,28600,28610,28570,28595,114713
|
|
20210125,0948,28595,28610,28525,28560,86169
|
|
20210125,0949,28560,28610,28555,28610,126815
|
|
20210125,0950,28610,28695,28610,28690,366496
|
|
20210125,0951,28695,28740,28680,28690,241474
|
|
20210125,0952,28680,28710,28675,28690,168637
|
|
20210125,0953,28690,28735,28690,28730,101529
|
|
20210125,0954,28725,28785,28725,28770,245065
|
|
20210125,0955,28765,28800,28760,28800,220104
|
|
20210125,0956,28790,28810,28725,28755,232426
|
|
20210125,0957,28755,28780,28705,28705,127446
|
|
20210125,0958,28705,28765,28700,28765,93728
|
|
20210125,0959,28765,28770,28710,28735,91390
|
|
20210125,1000,28735,28845,28735,28825,215231
|
|
20210125,1001,28820,28860,28765,28780,197340
|
|
20210125,1002,28775,28785,28710,28730,84715
|
|
20210125,1003,28735,28760,28710,28735,81147
|
|
20210125,1004,28735,28740,28695,28730,88296
|
|
20210125,1005,28725,28725,28655,28680,177906
|
|
20210125,1006,28685,28740,28680,28710,85728
|
|
20210125,1007,28710,28790,28710,28770,164862
|
|
20210125,1008,28760,28785,28720,28735,39740
|
|
20210125,1009,28730,28755,28700,28705,79035
|
|
20210125,1010,28705,28750,28705,28715,41947
|
|
20210125,1011,28725,28775,28725,28730,60783
|
|
20210125,1012,28735,28740,28680,28710,115930
|
|
20210125,1013,28715,28785,28710,28770,126066
|
|
20210125,1014,28770,28810,28770,28785,210276
|
|
20210125,1015,28780,28785,28745,28770,72088
|
|
20210125,1016,28765,28810,28750,28765,75371
|
|
20210125,1017,28765,28810,28765,28790,66006
|
|
20210125,1018,28790,28810,28770,28780,48818
|
|
20210125,1019,28780,28780,28735,28750,95983
|
|
20210125,1020,28740,28750,28715,28730,32952
|
|
20210125,1021,28725,28770,28715,28765,32364
|
|
20210125,1022,28775,28775,28730,28760,12815
|
|
20210125,1023,28765,28785,28755,28780,51435
|
|
20210125,1024,28780,28835,28775,28815,141402
|
|
20210125,1025,28815,28835,28815,28820,75459
|
|
20210125,1026,28820,28830,28800,28815,39078
|
|
20210125,1027,28815,28825,28765,28780,97617
|
|
20210125,1028,28780,28795,28755,28775,36732
|
|
20210125,1029,28780,28800,28755,28760,16033
|
|
20210125,1030,28765,28790,28765,28780,19916
|
|
20210125,1031,28770,28810,28770,28795,46319
|
|
20210125,1032,28795,28845,28790,28825,88831
|
|
20210125,1033,28835,28890,28830,28885,249824
|
|
20210125,1034,28885,28885,28830,28870,96003
|
|
20210125,1035,28865,28865,28800,28810,45266
|
|
20210125,1036,28810,28835,28790,28805,63886
|
|
20210125,1037,28810,28840,28800,28805,41761
|
|
20210125,1038,28800,28800,28755,28785,156219
|
|
20210125,1039,28785,28785,28760,28780,22084
|
|
20210125,1040,28775,28775,28735,28755,112112
|
|
20210125,1041,28750,28795,28740,28790,38372
|
|
20210125,1042,28795,28830,28785,28830,51089
|
|
20210125,1043,28825,28840,28805,28815,55239
|
|
20210125,1044,28825,28860,28815,28825,140809
|
|
20210125,1045,28830,28840,28800,28800,54496
|
|
20210125,1046,28805,28845,28795,28840,28559
|
|
20210125,1047,28850,28870,28840,28860,70165
|
|
20210125,1048,28865,28865,28820,28850,31893
|
|
20210125,1049,28855,28885,28835,28835,122236
|
|
20210125,1050,28840,28850,28820,28825,26616
|
|
20210125,1051,28825,28825,28785,28810,61315
|
|
20210125,1052,28810,28825,28750,28755,94325
|
|
20210125,1053,28750,28765,28720,28725,105124
|
|
20210125,1054,28725,28745,28705,28720,54369
|
|
20210125,1055,28725,28765,28725,28740,48957
|
|
20210125,1056,28735,28740,28675,28710,131245
|
|
20210125,1057,28710,28720,28695,28710,24258
|
|
20210125,1058,28705,28730,28675,28730,32532
|
|
20210125,1059,28720,28770,28720,28765,74600
|
|
20210125,1100,28755,28780,28740,28775,61723
|
|
20210125,1101,28775,28820,28775,28815,68525
|
|
20210125,1102,28815,28850,28810,28850,90485
|
|
20210125,1103,28845,28865,28840,28845,225369
|
|
20210125,1104,28845,28855,28830,28845,58294
|
|
20210125,1105,28845,28870,28835,28855,77907
|
|
20210125,1106,28855,28870,28850,28865,103888
|
|
20210125,1107,28865,28885,28865,28875,83157
|
|
20210125,1108,28880,28905,28870,28895,224349
|
|
20210125,1109,28900,28905,28870,28870,79596
|
|
20210125,1110,28880,28915,28875,28910,75853
|
|
20210125,1111,28910,28920,28880,28885,34230
|
|
20210125,1112,28885,28910,28885,28905,57422
|
|
20210125,1113,28905,28930,28905,28920,87447
|
|
20210125,1114,28910,28925,28885,28885,39477
|
|
20210125,1115,28880,28895,28845,28865,71288
|
|
20210125,1116,28860,28885,28850,28870,36861
|
|
20210125,1117,28885,28915,28870,28910,43149
|
|
20210125,1118,28910,28910,28870,28880,55324
|
|
20210125,1119,28875,28910,28875,28890,30295
|
|
20210125,1120,28885,28940,28885,28935,154697
|
|
20210125,1121,28935,28950,28930,28935,126302
|
|
20210125,1122,28940,28955,28935,28950,62725
|
|
20210125,1123,28950,28990,28950,28980,116330
|
|
20210125,1124,28980,29000,28970,28980,172525
|
|
20210125,1125,28975,29000,28975,29000,47390
|
|
20210125,1126,28995,29040,28995,29020,197471
|
|
20210125,1127,29020,29025,28985,29015,108308
|
|
20210125,1128,29020,29030,29000,29005,49159
|
|
20210125,1129,29005,29050,29000,29020,225484
|
|
20210125,1130,29030,29035,29015,29030,33051
|
|
20210125,1131,29030,29040,29005,29025,59156
|
|
20210125,1132,29030,29035,29000,29010,69467
|
|
20210125,1133,29015,29015,28985,29000,107961
|
|
20210125,1134,28995,29010,28990,28990,52826
|
|
20210125,1135,28995,29015,28990,29015,32217
|
|
20210125,1136,29015,29045,29010,29040,150966
|
|
20210125,1137,29045,29065,29040,29040,118956
|
|
20210125,1138,29035,29050,29005,29030,84903
|
|
20210125,1139,29020,29025,29010,29010,32936
|
|
20210125,1140,29020,29045,29010,29015,52043
|
|
20210125,1141,29010,29040,29010,29035,12177
|
|
20210125,1142,29030,29055,29030,29045,50589
|
|
20210125,1143,29045,29075,29040,29070,104167
|
|
20210125,1144,29070,29095,29045,29045,95644
|
|
20210125,1145,29050,29095,29045,29080,52700
|
|
20210125,1146,29090,29100,29075,29095,50669
|
|
20210125,1147,29095,29130,29095,29125,266102
|
|
20210125,1148,29130,29150,29125,29145,89417
|
|
20210125,1149,29150,29160,29125,29150,99317
|
|
20210125,1150,29150,29150,29125,29150,83695
|
|
20210125,1151,29150,29170,29140,29165,62416
|
|
20210125,1152,29165,29200,29155,29180,73685
|
|
20210125,1153,29185,29200,29180,29180,99776
|
|
20210125,1154,29180,29210,29175,29205,140430
|
|
20210125,1155,29205,29215,29180,29185,145422
|
|
20210125,1156,29185,29185,29140,29170,210831
|
|
20210125,1157,29170,29180,29145,29165,78142
|
|
20210125,1158,29160,29190,29155,29155,53119
|
|
20210125,1159,29160,29180,29160,29165,77125
|
|
20210125,1200,29160,29185,29145,29175,101884
|
|
20210125,1201,29170,29190,29170,29185,69964
|
|
20210125,1202,29185,29185,29150,29160,74685
|
|
20210125,1203,29160,29180,29140,29175,95041
|
|
20210125,1204,29175,29190,29175,29185,65667
|
|
20210125,1205,29185,29240,29185,29240,202103
|
|
20210125,1206,29235,29245,29190,29200,102054
|
|
20210125,1207,29210,29215,29195,29200,31256
|
|
20210125,1208,29205,29205,29185,29200,67241
|
|
20210125,1209,29200,29205,29150,29155,85702
|
|
20210125,1210,29160,29160,29135,29155,144876
|
|
20210125,1211,29160,29175,29155,29160,29463
|
|
20210125,1212,29150,29160,29140,29150,16539
|
|
20210125,1213,29150,29150,29120,29140,73517
|
|
20210125,1214,29140,29145,29120,29120,63642
|
|
20210125,1215,29125,29145,29120,29140,57445
|
|
20210125,1216,29140,29140,29120,29130,22394
|
|
20210125,1217,29130,29185,29130,29180,54169
|
|
20210125,1218,29180,29200,29175,29190,55116
|
|
20210125,1219,29190,29200,29180,29185,25796
|
|
20210125,1220,29190,29195,29175,29175,25363
|
|
20210125,1221,29175,29250,29175,29245,242151
|
|
20210125,1222,29240,29260,29230,29245,92753
|
|
20210125,1223,29245,29250,29210,29215,99481
|
|
20210125,1224,29210,29265,29205,29260,62808
|
|
20210125,1225,29255,29255,29225,29230,42191
|
|
20210125,1226,29235,29250,29210,29220,44362
|
|
20210125,1227,29215,29225,29190,29215,71452
|
|
20210125,1228,29220,29245,29215,29230,38182
|
|
20210125,1229,29225,29235,29195,29205,60367
|
|
20210125,1230,29205,29205,29175,29180,25586
|
|
20210125,1231,29175,29185,29155,29165,44977
|
|
20210125,1232,29160,29180,29155,29170,25757
|
|
20210125,1233,29170,29200,29160,29195,14758
|
|
20210125,1234,29195,29205,29160,29165,33205
|
|
20210125,1235,29165,29175,29155,29170,47444
|
|
20210125,1236,29170,29170,29155,29160,13198
|
|
20210125,1237,29160,29160,29120,29130,111159
|
|
20210125,1238,29130,29155,29110,29155,118848
|
|
20210125,1239,29150,29165,29135,29160,103173
|
|
20210125,1240,29160,29175,29150,29155,28055
|
|
20210125,1241,29155,29180,29145,29160,25872
|
|
20210125,1242,29160,29180,29150,29160,18368
|
|
20210125,1243,29165,29175,29155,29175,30859
|
|
20210125,1244,29175,29215,29160,29200,86864
|
|
20210125,1245,29200,29205,29175,29195,40694
|
|
20210125,1246,29190,29210,29185,29200,69577
|
|
20210125,1247,29205,29210,29180,29185,36808
|
|
20210125,1248,29200,29200,29180,29190,21817
|
|
20210125,1249,29180,29185,29135,29145,40131
|
|
20210125,1250,29140,29165,29140,29165,12993
|
|
20210125,1251,29160,29195,29155,29190,21765
|
|
20210125,1252,29190,29195,29175,29175,35437
|
|
20210125,1253,29185,29195,29175,29185,22419
|
|
20210125,1254,29185,29200,29175,29180,21060
|
|
20210125,1255,29170,29175,29155,29165,32809
|
|
20210125,1256,29160,29195,29160,29195,44412
|
|
20210125,1257,29195,29210,29190,29200,69898
|
|
20210125,1258,29205,29220,29195,29220,110955
|
|
20210125,1259,29215,29220,29200,29200,84960
|
|
20210125,1300,29205,29225,29205,29205,43018
|
|
20210125,1301,29205,29300,29205,29300,233831
|
|
20210125,1302,29300,29305,29260,29265,192765
|
|
20210125,1303,29260,29275,29250,29270,204629
|
|
20210125,1304,29270,29280,29260,29270,178544
|
|
20210125,1305,29275,29275,29240,29240,53046
|
|
20210125,1306,29245,29245,29230,29240,12297
|
|
20210125,1307,29240,29255,29230,29250,15188
|
|
20210125,1308,29255,29295,29255,29280,60621
|
|
20210125,1309,29275,29310,29270,29305,76613
|
|
20210125,1310,29300,29310,29285,29300,29757
|
|
20210125,1311,29300,29310,29285,29305,26593
|
|
20210125,1312,29300,29305,29280,29280,24420
|
|
20210125,1313,29280,29325,29280,29305,85447
|
|
20210125,1314,29310,29325,29290,29320,60568
|
|
20210125,1315,29315,29325,29305,29310,87125
|
|
20210125,1316,29315,29325,29280,29290,31823
|
|
20210125,1317,29295,29315,29280,29315,33972
|
|
20210125,1318,29310,29315,29280,29310,62750
|
|
20210125,1319,29310,29315,29280,29295,37610
|
|
20210125,1320,29295,29295,29280,29295,18305
|
|
20210125,1321,29290,29300,29290,29300,14744
|
|
20210125,1322,29300,29310,29275,29285,70090
|
|
20210125,1323,29280,29290,29255,29260,50944
|
|
20210125,1324,29260,29280,29250,29275,28473
|
|
20210125,1325,29275,29295,29270,29290,48622
|
|
20210125,1326,29290,29305,29285,29305,35514
|
|
20210125,1327,29305,29310,29295,29310,47373
|
|
20210125,1328,29315,29350,29310,29340,164201
|
|
20210125,1329,29340,29345,29315,29320,45253
|
|
20210125,1330,29320,29340,29315,29340,19536
|
|
20210125,1331,29335,29340,29320,29335,25329
|
|
20210125,1332,29335,29335,29320,29325,45799
|
|
20210125,1333,29325,29330,29315,29330,24530
|
|
20210125,1334,29325,29340,29325,29330,61132
|
|
20210125,1335,29330,29345,29330,29340,63978
|
|
20210125,1336,29340,29350,29310,29315,46419
|
|
20210125,1337,29315,29320,29280,29290,81713
|
|
20210125,1338,29290,29310,29285,29305,19832
|
|
20210125,1339,29305,29305,29290,29305,14303
|
|
20210125,1340,29300,29315,29280,29285,49377
|
|
20210125,1341,29280,29295,29280,29285,19511
|
|
20210125,1342,29295,29295,29265,29270,85951
|
|
20210125,1343,29270,29275,29250,29275,80271
|
|
20210125,1344,29265,29285,29265,29270,40562
|
|
20210125,1345,29265,29290,29260,29280,35583
|
|
20210125,1346,29275,29285,29265,29280,20846
|
|
20210125,1347,29280,29280,29250,29270,38172
|
|
20210125,1348,29270,29300,29265,29280,79218
|
|
20210125,1349,29280,29295,29270,29275,16961
|
|
20210125,1350,29275,29275,29250,29270,83574
|
|
20210125,1351,29270,29290,29270,29280,29086
|
|
20210125,1352,29285,29305,29280,29305,48059
|
|
20210125,1353,29310,29330,29300,29315,64490
|
|
20210125,1354,29315,29315,29295,29295,36302
|
|
20210125,1355,29295,29300,29260,29265,49696
|
|
20210125,1356,29270,29285,29265,29275,23806
|
|
20210125,1357,29280,29295,29275,29290,21567
|
|
20210125,1358,29285,29290,29265,29275,18861
|
|
20210125,1359,29270,29295,29265,29265,31426
|
|
20210125,1400,29260,29265,29240,29240,92854
|
|
20210125,1401,29240,29240,29210,29215,88132
|
|
20210125,1402,29215,29225,29200,29210,64391
|
|
20210125,1403,29205,29205,29160,29190,123465
|
|
20210125,1404,29190,29195,29160,29170,36442
|
|
20210125,1405,29170,29175,29150,29155,76402
|
|
20210125,1406,29165,29185,29140,29175,82968
|
|
20210125,1407,29175,29210,29170,29210,51426
|
|
20210125,1408,29210,29210,29185,29200,46628
|
|
20210125,1409,29200,29215,29185,29215,47310
|
|
20210125,1410,29215,29245,29205,29245,52958
|
|
20210125,1411,29240,29260,29230,29240,45457
|
|
20210125,1412,29240,29280,29230,29280,44353
|
|
20210125,1413,29280,29295,29270,29285,77525
|
|
20210125,1414,29280,29290,29265,29285,46945
|
|
20210125,1415,29280,29280,29250,29265,20981
|
|
20210125,1416,29275,29275,29245,29275,31134
|
|
20210125,1417,29275,29335,29270,29330,251215
|
|
20210125,1418,29340,29360,29330,29350,198658
|
|
20210125,1419,29350,29385,29345,29380,156304
|
|
20210125,1420,29385,29400,29375,29380,148061
|
|
20210125,1421,29380,29400,29360,29385,71788
|
|
20210125,1422,29380,29390,29360,29365,44392
|
|
20210125,1423,29365,29400,29365,29390,51780
|
|
20210125,1424,29390,29395,29375,29390,62859
|
|
20210125,1425,29395,29395,29360,29380,32150
|
|
20210125,1426,29380,29385,29335,29340,92330
|
|
20210125,1427,29335,29360,29330,29355,72695
|
|
20210125,1428,29345,29375,29340,29370,48141
|
|
20210125,1429,29370,29390,29340,29350,47260
|
|
20210125,1430,29350,29360,29335,29335,32468
|
|
20210125,1431,29335,29390,29335,29380,32186
|
|
20210125,1432,29385,29385,29360,29370,28701
|
|
20210125,1433,29370,29385,29355,29360,37156
|
|
20210125,1434,29360,29370,29345,29355,24531
|
|
20210125,1435,29355,29395,29355,29390,77507
|
|
20210125,1436,29385,29395,29370,29380,21252
|
|
20210125,1437,29375,29405,29375,29405,127038
|
|
20210125,1438,29400,29435,29400,29435,148253
|
|
20210125,1439,29435,29440,29415,29415,70023
|
|
20210125,1440,29420,29430,29405,29415,34609
|
|
20210125,1441,29405,29435,29405,29430,61098
|
|
20210125,1442,29430,29475,29430,29465,121305
|
|
20210125,1443,29465,29485,29465,29480,85476
|
|
20210125,1444,29470,29480,29430,29440,77634
|
|
20210125,1445,29445,29445,29410,29410,55366
|
|
20210125,1446,29415,29420,29390,29420,80613
|
|
20210125,1447,29420,29445,29405,29445,58711
|
|
20210125,1448,29435,29475,29435,29465,61396
|
|
20210125,1449,29465,29475,29450,29465,46189
|
|
20210125,1450,29465,29475,29450,29465,55563
|
|
20210125,1451,29470,29470,29425,29445,79835
|
|
20210125,1452,29450,29470,29440,29450,37959
|
|
20210125,1453,29445,29455,29430,29445,96067
|
|
20210125,1454,29450,29450,29405,29430,99996
|
|
20210125,1455,29425,29425,29405,29415,68266
|
|
20210125,1456,29415,29430,29405,29420,23011
|
|
20210125,1457,29415,29435,29410,29420,70959
|
|
20210125,1458,29425,29440,29410,29440,134419
|
|
20210125,1459,29440,29460,29430,29430,159573
|
|
20210125,1500,29440,29460,29420,29440,61413
|
|
20210125,1501,29440,29445,29420,29435,28332
|
|
20210125,1502,29435,29460,29435,29450,114350
|
|
20210125,1503,29450,29460,29430,29440,45852
|
|
20210125,1504,29435,29440,29420,29430,40287
|
|
20210125,1505,29425,29435,29420,29425,97347
|
|
20210125,1506,29430,29460,29425,29450,68314
|
|
20210125,1507,29440,29450,29420,29430,65381
|
|
20210125,1508,29430,29450,29425,29430,51963
|
|
20210125,1509,29430,29435,29415,29420,22747
|
|
20210125,1510,29420,29420,29395,29405,77186
|
|
20210125,1511,29410,29435,29400,29420,52204
|
|
20210125,1512,29420,29430,29415,29420,18608
|
|
20210125,1513,29420,29425,29415,29425,25549
|
|
20210125,1514,29425,29440,29420,29425,65785
|
|
20210125,1515,29425,29435,29415,29435,112274
|
|
20210125,1516,29430,29435,29425,29425,24246
|
|
20210125,1517,29430,29435,29420,29435,41064
|
|
20210125,1518,29430,29435,29420,29435,121095
|
|
20210125,1519,29430,29435,29425,29430,70610
|
|
20210125,1520,29430,29435,29420,29430,60228
|
|
20210125,1530,29435,29435,29435,29435,525283
|