383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210426,0901,28100,28130,28065,28075,309325
|
|
20210426,0902,28070,28075,28000,28050,194587
|
|
20210426,0903,28045,28095,28045,28085,114334
|
|
20210426,0904,28085,28105,28040,28040,109397
|
|
20210426,0905,28035,28105,28030,28080,66956
|
|
20210426,0906,28080,28115,28070,28110,102752
|
|
20210426,0907,28105,28105,28030,28050,55853
|
|
20210426,0908,28055,28065,28020,28030,41606
|
|
20210426,0909,28030,28050,28010,28020,47194
|
|
20210426,0910,28020,28035,28000,28020,79000
|
|
20210426,0911,28020,28055,28010,28055,44990
|
|
20210426,0912,28050,28090,28045,28080,56123
|
|
20210426,0913,28085,28125,28075,28085,194947
|
|
20210426,0914,28080,28090,28030,28040,60060
|
|
20210426,0915,28045,28055,28015,28035,64313
|
|
20210426,0916,28040,28040,28020,28040,31197
|
|
20210426,0917,28040,28070,28030,28045,70855
|
|
20210426,0918,28040,28065,28035,28050,20189
|
|
20210426,0919,28050,28055,28025,28035,42715
|
|
20210426,0920,28035,28050,28020,28025,29392
|
|
20210426,0921,28025,28040,28005,28010,71675
|
|
20210426,0922,28010,28015,27990,28015,85470
|
|
20210426,0923,28015,28020,28000,28010,71544
|
|
20210426,0924,28005,28020,28000,28020,16593
|
|
20210426,0925,28010,28045,28005,28030,35985
|
|
20210426,0926,28030,28090,28030,28090,102492
|
|
20210426,0927,28085,28105,28075,28085,99014
|
|
20210426,0928,28090,28095,28045,28065,51180
|
|
20210426,0929,28065,28070,28020,28035,41915
|
|
20210426,0930,28035,28055,28020,28055,52608
|
|
20210426,0931,28055,28090,28045,28065,70254
|
|
20210426,0932,28060,28080,28055,28065,31106
|
|
20210426,0933,28060,28095,28050,28065,55066
|
|
20210426,0934,28060,28075,28040,28045,62533
|
|
20210426,0935,28045,28090,28035,28085,50238
|
|
20210426,0936,28085,28100,28075,28095,80083
|
|
20210426,0937,28095,28105,28070,28090,68896
|
|
20210426,0938,28085,28085,28055,28075,66422
|
|
20210426,0939,28065,28075,28055,28070,37381
|
|
20210426,0940,28070,28085,28070,28075,19847
|
|
20210426,0941,28075,28110,28065,28105,82794
|
|
20210426,0942,28105,28115,28085,28115,104959
|
|
20210426,0943,28120,28150,28115,28145,217382
|
|
20210426,0944,28145,28150,28135,28145,122252
|
|
20210426,0945,28145,28195,28145,28190,210708
|
|
20210426,0946,28190,28200,28170,28180,123605
|
|
20210426,0947,28180,28180,28150,28165,77915
|
|
20210426,0948,28165,28170,28150,28165,25503
|
|
20210426,0949,28160,28165,28140,28145,28541
|
|
20210426,0950,28145,28160,28135,28155,39334
|
|
20210426,0951,28155,28175,28150,28160,49455
|
|
20210426,0952,28155,28165,28140,28150,16878
|
|
20210426,0953,28150,28150,28110,28110,75436
|
|
20210426,0954,28115,28135,28110,28125,24786
|
|
20210426,0955,28125,28150,28115,28145,52300
|
|
20210426,0956,28145,28165,28135,28150,47608
|
|
20210426,0957,28150,28160,28120,28125,37367
|
|
20210426,0958,28120,28125,28110,28110,47490
|
|
20210426,0959,28110,28120,28105,28120,44675
|
|
20210426,1000,28120,28150,28120,28125,44242
|
|
20210426,1001,28130,28155,28120,28120,50973
|
|
20210426,1002,28120,28125,28080,28095,92555
|
|
20210426,1003,28095,28110,28080,28105,72146
|
|
20210426,1004,28105,28110,28085,28100,59869
|
|
20210426,1005,28105,28105,28090,28100,10783
|
|
20210426,1006,28105,28140,28095,28135,49697
|
|
20210426,1007,28135,28150,28125,28140,38840
|
|
20210426,1008,28135,28140,28120,28125,18112
|
|
20210426,1009,28130,28145,28120,28135,20704
|
|
20210426,1010,28135,28165,28130,28160,92705
|
|
20210426,1011,28155,28190,28150,28180,211068
|
|
20210426,1012,28175,28200,28170,28195,149106
|
|
20210426,1013,28190,28225,28190,28200,265486
|
|
20210426,1014,28200,28205,28140,28150,118601
|
|
20210426,1015,28155,28155,28070,28075,360096
|
|
20210426,1016,28070,28080,28055,28070,84912
|
|
20210426,1017,28070,28100,28070,28095,63408
|
|
20210426,1018,28095,28105,28080,28100,96535
|
|
20210426,1019,28105,28120,28095,28120,31537
|
|
20210426,1020,28110,28125,28090,28095,45209
|
|
20210426,1021,28100,28120,28090,28105,34519
|
|
20210426,1022,28105,28110,28085,28105,44005
|
|
20210426,1023,28115,28140,28115,28130,95995
|
|
20210426,1024,28130,28150,28125,28130,41652
|
|
20210426,1025,28130,28135,28100,28130,51961
|
|
20210426,1026,28135,28175,28125,28155,74963
|
|
20210426,1027,28160,28165,28140,28150,54598
|
|
20210426,1028,28150,28160,28130,28140,39866
|
|
20210426,1029,28135,28165,28130,28160,32335
|
|
20210426,1030,28160,28185,28160,28180,64936
|
|
20210426,1031,28180,28210,28155,28155,231450
|
|
20210426,1032,28165,28165,28135,28145,43061
|
|
20210426,1033,28145,28150,28115,28120,76080
|
|
20210426,1034,28120,28125,28110,28125,21153
|
|
20210426,1035,28120,28175,28120,28150,45126
|
|
20210426,1036,28150,28170,28150,28160,14946
|
|
20210426,1037,28160,28170,28140,28165,27207
|
|
20210426,1038,28165,28180,28160,28165,53153
|
|
20210426,1039,28160,28165,28135,28145,38964
|
|
20210426,1040,28145,28175,28135,28175,58965
|
|
20210426,1041,28170,28180,28145,28180,58161
|
|
20210426,1042,28180,28195,28175,28180,59501
|
|
20210426,1043,28180,28200,28165,28170,58161
|
|
20210426,1044,28170,28180,28150,28170,13006
|
|
20210426,1045,28170,28185,28160,28170,20557
|
|
20210426,1046,28175,28225,28160,28225,261333
|
|
20210426,1047,28225,28270,28210,28260,352164
|
|
20210426,1048,28260,28270,28230,28250,113262
|
|
20210426,1049,28245,28285,28245,28280,109569
|
|
20210426,1050,28280,28280,28260,28265,89171
|
|
20210426,1051,28260,28265,28240,28250,51732
|
|
20210426,1052,28250,28255,28240,28255,20939
|
|
20210426,1053,28250,28260,28235,28255,66315
|
|
20210426,1054,28260,28260,28225,28225,58889
|
|
20210426,1055,28230,28245,28225,28245,15512
|
|
20210426,1056,28240,28265,28240,28265,64650
|
|
20210426,1057,28260,28265,28255,28260,17291
|
|
20210426,1058,28260,28265,28255,28260,34181
|
|
20210426,1059,28260,28260,28225,28230,56838
|
|
20210426,1100,28230,28235,28220,28235,54144
|
|
20210426,1101,28235,28260,28225,28240,98746
|
|
20210426,1102,28240,28255,28230,28250,34647
|
|
20210426,1103,28250,28255,28220,28220,27629
|
|
20210426,1104,28220,28235,28210,28230,84372
|
|
20210426,1105,28230,28250,28220,28235,22184
|
|
20210426,1106,28235,28240,28205,28225,24302
|
|
20210426,1107,28220,28235,28210,28230,21164
|
|
20210426,1108,28235,28270,28235,28260,111378
|
|
20210426,1109,28255,28300,28250,28295,247344
|
|
20210426,1110,28300,28300,28265,28265,47267
|
|
20210426,1111,28265,28280,28260,28260,24385
|
|
20210426,1112,28260,28260,28225,28250,119140
|
|
20210426,1113,28250,28255,28235,28245,51379
|
|
20210426,1114,28245,28255,28235,28235,31663
|
|
20210426,1115,28235,28250,28230,28245,62755
|
|
20210426,1116,28250,28270,28245,28260,43972
|
|
20210426,1117,28265,28265,28235,28240,23430
|
|
20210426,1118,28240,28250,28230,28240,10317
|
|
20210426,1119,28230,28230,28215,28230,90398
|
|
20210426,1120,28225,28225,28210,28210,21766
|
|
20210426,1121,28215,28225,28205,28210,60759
|
|
20210426,1122,28210,28225,28210,28215,19410
|
|
20210426,1123,28210,28235,28205,28230,28969
|
|
20210426,1124,28230,28235,28220,28220,17986
|
|
20210426,1125,28220,28250,28215,28240,41477
|
|
20210426,1126,28245,28250,28240,28250,14012
|
|
20210426,1127,28250,28255,28235,28245,36760
|
|
20210426,1128,28240,28245,28225,28230,8606
|
|
20210426,1129,28235,28245,28230,28240,4677
|
|
20210426,1130,28245,28265,28245,28260,41476
|
|
20210426,1131,28260,28265,28240,28245,20960
|
|
20210426,1132,28255,28255,28240,28250,13056
|
|
20210426,1133,28245,28265,28240,28265,27333
|
|
20210426,1134,28260,28260,28245,28250,14903
|
|
20210426,1135,28250,28275,28250,28275,60046
|
|
20210426,1136,28270,28275,28250,28250,29039
|
|
20210426,1137,28260,28260,28240,28240,11029
|
|
20210426,1138,28245,28265,28245,28260,10569
|
|
20210426,1139,28260,28265,28250,28255,7261
|
|
20210426,1140,28260,28265,28250,28255,4707
|
|
20210426,1141,28250,28275,28250,28270,65850
|
|
20210426,1142,28270,28300,28270,28300,157410
|
|
20210426,1143,28295,28300,28290,28300,51404
|
|
20210426,1144,28300,28300,28285,28290,51889
|
|
20210426,1145,28295,28295,28280,28285,22895
|
|
20210426,1146,28285,28290,28275,28285,24166
|
|
20210426,1147,28285,28290,28265,28290,21921
|
|
20210426,1148,28290,28290,28260,28285,25816
|
|
20210426,1149,28285,28285,28275,28280,9366
|
|
20210426,1150,28280,28285,28270,28275,16609
|
|
20210426,1151,28275,28290,28265,28290,25444
|
|
20210426,1152,28290,28310,28290,28305,196282
|
|
20210426,1153,28310,28320,28310,28310,66108
|
|
20210426,1154,28315,28330,28310,28325,80491
|
|
20210426,1155,28325,28335,28320,28330,96105
|
|
20210426,1156,28330,28335,28310,28325,31081
|
|
20210426,1157,28325,28335,28300,28310,28999
|
|
20210426,1158,28310,28315,28295,28315,41307
|
|
20210426,1159,28315,28330,28310,28330,38473
|
|
20210426,1200,28330,28340,28325,28335,48939
|
|
20210426,1201,28335,28365,28320,28350,193299
|
|
20210426,1202,28350,28350,28330,28330,52517
|
|
20210426,1203,28335,28340,28320,28340,50499
|
|
20210426,1204,28340,28350,28340,28345,28636
|
|
20210426,1205,28345,28360,28340,28350,42817
|
|
20210426,1206,28355,28355,28345,28350,8982
|
|
20210426,1207,28345,28355,28340,28350,19625
|
|
20210426,1208,28350,28360,28345,28355,73589
|
|
20210426,1209,28360,28375,28360,28370,87896
|
|
20210426,1210,28375,28380,28365,28380,24164
|
|
20210426,1211,28380,28395,28375,28395,148053
|
|
20210426,1212,28395,28400,28370,28395,104833
|
|
20210426,1213,28395,28405,28395,28395,155211
|
|
20210426,1214,28400,28415,28395,28410,45491
|
|
20210426,1215,28410,28415,28405,28415,13565
|
|
20210426,1216,28410,28425,28400,28400,165039
|
|
20210426,1217,28400,28400,28385,28395,45622
|
|
20210426,1218,28395,28415,28390,28405,40240
|
|
20210426,1219,28400,28415,28395,28400,43659
|
|
20210426,1220,28400,28400,28390,28395,14690
|
|
20210426,1221,28390,28400,28370,28370,34118
|
|
20210426,1222,28375,28375,28350,28370,64049
|
|
20210426,1223,28375,28395,28370,28395,36844
|
|
20210426,1224,28395,28400,28385,28385,21992
|
|
20210426,1225,28385,28395,28385,28385,8017
|
|
20210426,1226,28385,28390,28365,28365,33988
|
|
20210426,1227,28365,28375,28365,28370,11003
|
|
20210426,1228,28370,28370,28360,28365,43540
|
|
20210426,1229,28360,28370,28355,28365,58224
|
|
20210426,1230,28365,28375,28355,28360,45607
|
|
20210426,1231,28365,28370,28350,28355,30757
|
|
20210426,1232,28350,28360,28340,28340,37223
|
|
20210426,1233,28350,28365,28340,28360,39032
|
|
20210426,1234,28365,28385,28355,28380,99128
|
|
20210426,1235,28380,28385,28365,28370,11823
|
|
20210426,1236,28375,28380,28360,28360,8604
|
|
20210426,1237,28365,28370,28360,28365,28269
|
|
20210426,1238,28360,28365,28350,28355,2850
|
|
20210426,1239,28355,28365,28350,28350,60193
|
|
20210426,1240,28350,28360,28345,28360,8400
|
|
20210426,1241,28355,28365,28350,28365,9421
|
|
20210426,1242,28365,28365,28345,28350,16783
|
|
20210426,1243,28345,28350,28345,28350,3894
|
|
20210426,1244,28345,28350,28330,28335,20256
|
|
20210426,1245,28330,28340,28320,28335,26881
|
|
20210426,1246,28340,28365,28335,28360,34613
|
|
20210426,1247,28360,28375,28360,28375,34116
|
|
20210426,1248,28370,28375,28355,28360,6664
|
|
20210426,1249,28355,28360,28350,28355,29729
|
|
20210426,1250,28350,28360,28350,28350,6278
|
|
20210426,1251,28355,28355,28340,28355,11172
|
|
20210426,1252,28355,28365,28350,28365,7671
|
|
20210426,1253,28365,28370,28360,28370,21067
|
|
20210426,1254,28375,28380,28370,28375,19754
|
|
20210426,1255,28370,28380,28360,28370,35844
|
|
20210426,1256,28370,28375,28360,28360,28809
|
|
20210426,1257,28360,28375,28360,28360,46206
|
|
20210426,1258,28355,28360,28340,28345,34148
|
|
20210426,1259,28345,28355,28345,28350,4347
|
|
20210426,1300,28350,28350,28335,28340,11299
|
|
20210426,1301,28335,28365,28335,28345,19094
|
|
20210426,1302,28345,28350,28335,28335,10618
|
|
20210426,1303,28340,28365,28335,28360,5667
|
|
20210426,1304,28360,28375,28360,28360,35147
|
|
20210426,1305,28355,28360,28350,28360,4816
|
|
20210426,1306,28360,28360,28355,28360,2820
|
|
20210426,1307,28360,28390,28360,28375,90899
|
|
20210426,1308,28375,28390,28375,28385,14515
|
|
20210426,1309,28385,28400,28385,28400,152185
|
|
20210426,1310,28400,28400,28390,28395,19402
|
|
20210426,1311,28395,28400,28385,28395,42115
|
|
20210426,1312,28400,28405,28395,28395,53184
|
|
20210426,1313,28390,28395,28385,28390,5723
|
|
20210426,1314,28390,28395,28380,28390,12325
|
|
20210426,1315,28390,28400,28390,28395,8831
|
|
20210426,1316,28395,28395,28370,28370,49887
|
|
20210426,1317,28370,28370,28355,28365,13566
|
|
20210426,1318,28360,28385,28360,28385,11002
|
|
20210426,1319,28380,28390,28355,28360,23719
|
|
20210426,1320,28360,28365,28345,28350,25291
|
|
20210426,1321,28345,28355,28345,28345,31249
|
|
20210426,1322,28345,28345,28340,28345,17296
|
|
20210426,1323,28350,28350,28305,28320,100020
|
|
20210426,1324,28320,28335,28320,28320,71598
|
|
20210426,1325,28325,28325,28300,28305,82153
|
|
20210426,1326,28305,28310,28300,28310,31975
|
|
20210426,1327,28310,28315,28305,28310,16601
|
|
20210426,1328,28310,28325,28305,28320,103118
|
|
20210426,1329,28320,28325,28310,28325,12292
|
|
20210426,1330,28315,28320,28310,28315,27718
|
|
20210426,1331,28315,28315,28295,28300,59082
|
|
20210426,1332,28300,28300,28270,28295,109958
|
|
20210426,1333,28290,28295,28285,28295,15232
|
|
20210426,1334,28295,28315,28290,28300,57329
|
|
20210426,1335,28290,28295,28285,28295,9959
|
|
20210426,1336,28290,28295,28275,28275,21368
|
|
20210426,1337,28280,28300,28275,28295,42750
|
|
20210426,1338,28300,28300,28290,28295,17334
|
|
20210426,1339,28290,28315,28290,28310,15188
|
|
20210426,1340,28315,28315,28300,28310,57867
|
|
20210426,1341,28305,28335,28300,28330,23094
|
|
20210426,1342,28325,28345,28325,28335,46026
|
|
20210426,1343,28340,28340,28325,28330,20134
|
|
20210426,1344,28330,28345,28330,28330,24726
|
|
20210426,1345,28330,28330,28320,28325,37177
|
|
20210426,1346,28325,28325,28300,28310,35482
|
|
20210426,1347,28310,28320,28305,28315,13615
|
|
20210426,1348,28310,28315,28295,28300,31202
|
|
20210426,1349,28300,28300,28290,28300,17098
|
|
20210426,1350,28300,28305,28290,28295,14137
|
|
20210426,1351,28290,28305,28290,28305,13835
|
|
20210426,1352,28310,28320,28300,28315,20942
|
|
20210426,1353,28320,28340,28315,28340,35791
|
|
20210426,1354,28335,28335,28310,28310,15815
|
|
20210426,1355,28310,28325,28310,28315,7040
|
|
20210426,1356,28315,28320,28305,28315,7429
|
|
20210426,1357,28315,28315,28305,28310,9907
|
|
20210426,1358,28310,28320,28305,28320,7322
|
|
20210426,1359,28320,28335,28315,28330,21596
|
|
20210426,1400,28330,28335,28325,28335,10408
|
|
20210426,1401,28335,28335,28305,28310,35921
|
|
20210426,1402,28310,28320,28305,28305,11020
|
|
20210426,1403,28310,28320,28305,28310,23481
|
|
20210426,1404,28310,28330,28305,28330,51803
|
|
20210426,1405,28330,28355,28330,28335,105078
|
|
20210426,1406,28340,28340,28320,28320,32832
|
|
20210426,1407,28320,28335,28315,28335,12256
|
|
20210426,1408,28335,28340,28320,28330,9617
|
|
20210426,1409,28330,28340,28325,28330,10943
|
|
20210426,1410,28330,28340,28325,28330,8905
|
|
20210426,1411,28330,28330,28315,28320,5913
|
|
20210426,1412,28320,28320,28305,28310,37584
|
|
20210426,1413,28315,28320,28315,28320,22494
|
|
20210426,1414,28315,28325,28315,28315,52500
|
|
20210426,1415,28320,28325,28315,28325,11048
|
|
20210426,1416,28325,28335,28320,28330,17868
|
|
20210426,1417,28330,28350,28330,28345,42540
|
|
20210426,1418,28340,28340,28330,28335,7568
|
|
20210426,1419,28330,28335,28320,28335,13904
|
|
20210426,1420,28335,28345,28330,28335,5801
|
|
20210426,1421,28330,28360,28330,28355,56787
|
|
20210426,1422,28355,28360,28345,28350,39965
|
|
20210426,1423,28350,28355,28330,28335,16484
|
|
20210426,1424,28335,28350,28335,28345,11667
|
|
20210426,1425,28345,28350,28340,28345,7272
|
|
20210426,1426,28345,28350,28340,28340,42784
|
|
20210426,1427,28340,28360,28335,28355,51924
|
|
20210426,1428,28350,28355,28340,28345,16551
|
|
20210426,1429,28345,28360,28345,28360,12487
|
|
20210426,1430,28360,28360,28350,28350,3647
|
|
20210426,1431,28350,28370,28345,28370,123091
|
|
20210426,1432,28365,28385,28365,28380,204772
|
|
20210426,1433,28380,28380,28370,28370,32223
|
|
20210426,1434,28370,28385,28365,28380,22744
|
|
20210426,1435,28380,28385,28370,28375,27757
|
|
20210426,1436,28375,28375,28365,28375,22321
|
|
20210426,1437,28375,28375,28365,28370,13584
|
|
20210426,1438,28365,28380,28365,28370,13697
|
|
20210426,1439,28370,28380,28355,28360,25256
|
|
20210426,1440,28355,28360,28350,28355,49179
|
|
20210426,1441,28355,28355,28345,28355,27218
|
|
20210426,1442,28350,28350,28335,28335,21533
|
|
20210426,1443,28335,28340,28315,28320,103889
|
|
20210426,1444,28320,28320,28310,28315,56192
|
|
20210426,1445,28310,28330,28305,28310,19891
|
|
20210426,1446,28305,28310,28290,28300,69441
|
|
20210426,1447,28300,28310,28290,28290,23912
|
|
20210426,1448,28295,28300,28290,28290,85036
|
|
20210426,1449,28290,28290,28255,28265,220788
|
|
20210426,1450,28265,28275,28250,28265,55647
|
|
20210426,1451,28265,28265,28245,28255,57905
|
|
20210426,1452,28260,28260,28245,28250,59623
|
|
20210426,1453,28255,28255,28235,28235,30533
|
|
20210426,1454,28235,28245,28230,28235,63100
|
|
20210426,1455,28230,28245,28220,28235,42553
|
|
20210426,1456,28235,28235,28220,28230,60951
|
|
20210426,1457,28235,28250,28230,28245,33544
|
|
20210426,1458,28240,28255,28240,28255,63500
|
|
20210426,1459,28255,28265,28255,28260,37865
|
|
20210426,1500,28255,28265,28240,28240,43964
|
|
20210426,1501,28240,28265,28235,28255,26996
|
|
20210426,1502,28255,28265,28250,28260,15208
|
|
20210426,1503,28260,28270,28255,28255,35161
|
|
20210426,1504,28265,28270,28260,28265,6738
|
|
20210426,1505,28260,28275,28260,28270,22859
|
|
20210426,1506,28270,28270,28260,28265,19162
|
|
20210426,1507,28265,28275,28255,28275,33938
|
|
20210426,1508,28275,28300,28275,28295,33010
|
|
20210426,1509,28300,28300,28295,28295,27497
|
|
20210426,1510,28295,28300,28285,28290,12024
|
|
20210426,1511,28290,28300,28290,28300,36861
|
|
20210426,1512,28300,28305,28295,28300,24507
|
|
20210426,1513,28295,28305,28295,28300,9241
|
|
20210426,1514,28300,28305,28290,28295,48127
|
|
20210426,1515,28295,28305,28290,28300,15933
|
|
20210426,1516,28305,28310,28300,28305,28623
|
|
20210426,1517,28305,28310,28305,28310,69914
|
|
20210426,1518,28310,28315,28305,28310,48075
|
|
20210426,1519,28310,28320,28310,28320,51739
|
|
20210426,1520,28320,28330,28320,28320,45732
|
|
20210426,1530,28395,28395,28395,28395,434975
|