383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210215,0901,27965,28070,27960,28005,811095
|
|
20210215,0902,28005,28095,27945,27970,570212
|
|
20210215,0903,27965,28000,27910,27955,520937
|
|
20210215,0904,27960,28150,27925,28120,763830
|
|
20210215,0905,28115,28160,27990,28055,383813
|
|
20210215,0906,28050,28115,28010,28025,275925
|
|
20210215,0907,28025,28030,27960,27960,194743
|
|
20210215,0908,27960,28010,27945,28000,255830
|
|
20210215,0909,27990,28100,27985,28095,300131
|
|
20210215,0910,28090,28105,28005,28050,161512
|
|
20210215,0911,28050,28055,27960,27980,204821
|
|
20210215,0912,27980,27995,27930,27940,162644
|
|
20210215,0913,27940,27950,27915,27925,80186
|
|
20210215,0914,27930,27985,27920,27940,93185
|
|
20210215,0915,27940,27940,27865,27865,211005
|
|
20210215,0916,27870,27870,27830,27830,234615
|
|
20210215,0917,27835,27900,27810,27890,227659
|
|
20210215,0918,27890,27910,27875,27890,84641
|
|
20210215,0919,27895,28010,27890,28005,268790
|
|
20210215,0920,28010,28040,27980,28030,198393
|
|
20210215,0921,28030,28100,28030,28075,413060
|
|
20210215,0922,28080,28120,28075,28105,287938
|
|
20210215,0923,28110,28215,28110,28195,643251
|
|
20210215,0924,28200,28205,28135,28170,207142
|
|
20210215,0925,28170,28205,28130,28150,153129
|
|
20210215,0926,28155,28170,28090,28110,233857
|
|
20210215,0927,28120,28190,28100,28170,167550
|
|
20210215,0928,28180,28190,28160,28165,121365
|
|
20210215,0929,28170,28180,28105,28115,195543
|
|
20210215,0930,28115,28160,28105,28120,62710
|
|
20210215,0931,28120,28170,28120,28140,70760
|
|
20210215,0932,28135,28135,28015,28030,159612
|
|
20210215,0933,28030,28030,27995,28005,100819
|
|
20210215,0934,28005,28015,27980,27995,64083
|
|
20210215,0935,27990,28040,27985,28020,79496
|
|
20210215,0936,28020,28025,27970,27975,63788
|
|
20210215,0937,27975,28025,27970,28000,66954
|
|
20210215,0938,27995,28060,27975,28055,74344
|
|
20210215,0939,28055,28080,28035,28050,79612
|
|
20210215,0940,28050,28060,27975,28010,73201
|
|
20210215,0941,28005,28005,27935,27940,125591
|
|
20210215,0942,27945,27945,27910,27940,49640
|
|
20210215,0943,27940,27945,27905,27920,53402
|
|
20210215,0944,27925,27950,27920,27935,36625
|
|
20210215,0945,27930,27970,27915,27925,105417
|
|
20210215,0946,27925,27960,27895,27915,125811
|
|
20210215,0947,27910,27935,27900,27925,38925
|
|
20210215,0948,27925,27935,27840,27875,166235
|
|
20210215,0949,27875,27875,27810,27820,171201
|
|
20210215,0950,27810,27840,27810,27830,64507
|
|
20210215,0951,27830,27860,27830,27855,89125
|
|
20210215,0952,27855,27855,27805,27810,159366
|
|
20210215,0953,27815,27815,27790,27800,110861
|
|
20210215,0954,27800,27815,27775,27815,67383
|
|
20210215,0955,27810,27865,27810,27855,118510
|
|
20210215,0956,27855,27900,27835,27900,96266
|
|
20210215,0957,27900,27915,27875,27885,89465
|
|
20210215,0958,27890,27940,27880,27940,73900
|
|
20210215,0959,27940,27970,27920,27965,118830
|
|
20210215,1000,27955,27970,27930,27945,99568
|
|
20210215,1001,27935,27980,27935,27965,98501
|
|
20210215,1002,27970,28005,27965,27975,106025
|
|
20210215,1003,27975,28015,27970,28010,79369
|
|
20210215,1004,28010,28015,27990,28000,56257
|
|
20210215,1005,28000,28035,28000,28010,91971
|
|
20210215,1006,28010,28080,28010,28075,193914
|
|
20210215,1007,28070,28090,28070,28090,106140
|
|
20210215,1008,28095,28120,28065,28065,252626
|
|
20210215,1009,28065,28100,28065,28080,50968
|
|
20210215,1010,28075,28080,28050,28060,52580
|
|
20210215,1011,28060,28115,28060,28090,123068
|
|
20210215,1012,28095,28115,28085,28100,124671
|
|
20210215,1013,28095,28115,28085,28095,53362
|
|
20210215,1014,28095,28140,28095,28125,118640
|
|
20210215,1015,28130,28160,28125,28150,166176
|
|
20210215,1016,28150,28160,28105,28105,61401
|
|
20210215,1017,28115,28125,28075,28080,57616
|
|
20210215,1018,28080,28085,28055,28065,45449
|
|
20210215,1019,28065,28070,28025,28030,162453
|
|
20210215,1020,28030,28055,28025,28040,43096
|
|
20210215,1021,28040,28090,28040,28090,78668
|
|
20210215,1022,28085,28090,28020,28025,56491
|
|
20210215,1023,28030,28040,27990,27990,80102
|
|
20210215,1024,27990,28005,27980,28005,74652
|
|
20210215,1025,28005,28030,27995,28015,40675
|
|
20210215,1026,28020,28045,28015,28035,60251
|
|
20210215,1027,28035,28035,27980,28000,81898
|
|
20210215,1028,28000,28015,27970,27970,83595
|
|
20210215,1029,27965,27970,27935,27945,63485
|
|
20210215,1030,27945,27970,27935,27970,42883
|
|
20210215,1031,27965,27990,27945,27975,62095
|
|
20210215,1032,27970,27995,27955,27995,59158
|
|
20210215,1033,27995,28090,27995,28075,157519
|
|
20210215,1034,28075,28080,28040,28055,70019
|
|
20210215,1035,28050,28060,28025,28040,30643
|
|
20210215,1036,28040,28050,27995,28000,34963
|
|
20210215,1037,28005,28010,27895,27925,134159
|
|
20210215,1038,27925,27960,27920,27955,73467
|
|
20210215,1039,27955,27955,27905,27940,57148
|
|
20210215,1040,27935,27945,27900,27915,51619
|
|
20210215,1041,27915,27945,27900,27935,37950
|
|
20210215,1042,27940,27940,27880,27910,80628
|
|
20210215,1043,27910,27935,27900,27905,55657
|
|
20210215,1044,27900,27900,27835,27855,116201
|
|
20210215,1045,27855,27875,27835,27865,88623
|
|
20210215,1046,27870,27920,27865,27905,70824
|
|
20210215,1047,27900,27935,27900,27910,66277
|
|
20210215,1048,27910,27955,27905,27950,59239
|
|
20210215,1049,27945,27990,27940,27960,73506
|
|
20210215,1050,27965,27970,27945,27965,38783
|
|
20210215,1051,27955,27960,27890,27900,53841
|
|
20210215,1052,27900,27930,27880,27925,45904
|
|
20210215,1053,27925,27965,27920,27950,70205
|
|
20210215,1054,27955,28005,27950,27985,106786
|
|
20210215,1055,27980,27995,27945,27965,77081
|
|
20210215,1056,27960,27980,27950,27975,39876
|
|
20210215,1057,27980,27995,27945,27955,42313
|
|
20210215,1058,27955,27980,27950,27950,32546
|
|
20210215,1059,27955,27970,27925,27925,33293
|
|
20210215,1100,27935,27995,27925,27990,36446
|
|
20210215,1101,27990,28005,27970,28005,57232
|
|
20210215,1102,28005,28035,27995,28025,72221
|
|
20210215,1103,28030,28045,28020,28035,78943
|
|
20210215,1104,28030,28040,28010,28020,71337
|
|
20210215,1105,28020,28060,28020,28040,106148
|
|
20210215,1106,28045,28085,28040,28075,137518
|
|
20210215,1107,28070,28085,28055,28085,66160
|
|
20210215,1108,28080,28090,28050,28070,35372
|
|
20210215,1109,28065,28090,28065,28075,57636
|
|
20210215,1110,28080,28100,28070,28100,89017
|
|
20210215,1111,28095,28100,28050,28080,175590
|
|
20210215,1112,28080,28100,28065,28090,97101
|
|
20210215,1113,28095,28100,28080,28080,23397
|
|
20210215,1114,28075,28085,28055,28065,30012
|
|
20210215,1115,28065,28105,28060,28100,59101
|
|
20210215,1116,28100,28130,28095,28125,110550
|
|
20210215,1117,28125,28145,28110,28120,73533
|
|
20210215,1118,28125,28130,28110,28110,27048
|
|
20210215,1119,28115,28145,28110,28145,72195
|
|
20210215,1120,28150,28150,28130,28135,48931
|
|
20210215,1121,28135,28170,28120,28165,170084
|
|
20210215,1122,28165,28170,28150,28150,116913
|
|
20210215,1123,28155,28165,28155,28160,60749
|
|
20210215,1124,28165,28170,28155,28165,40100
|
|
20210215,1125,28165,28200,28165,28190,318256
|
|
20210215,1126,28195,28210,28185,28190,245244
|
|
20210215,1127,28200,28240,28195,28225,231538
|
|
20210215,1128,28230,28240,28205,28215,167338
|
|
20210215,1129,28220,28220,28205,28210,34727
|
|
20210215,1130,28210,28215,28165,28180,96619
|
|
20210215,1131,28175,28185,28155,28160,47991
|
|
20210215,1132,28150,28165,28140,28155,53062
|
|
20210215,1133,28160,28160,28135,28140,107070
|
|
20210215,1134,28140,28145,28130,28130,44024
|
|
20210215,1135,28130,28135,28115,28125,121497
|
|
20210215,1136,28135,28135,28090,28120,54989
|
|
20210215,1137,28120,28145,28115,28140,32183
|
|
20210215,1138,28140,28145,28125,28125,21594
|
|
20210215,1139,28130,28130,28075,28085,42051
|
|
20210215,1140,28085,28090,28060,28070,56978
|
|
20210215,1141,28070,28115,28065,28110,57841
|
|
20210215,1142,28105,28120,28095,28095,23191
|
|
20210215,1143,28090,28095,28070,28080,16525
|
|
20210215,1144,28080,28095,28065,28070,18585
|
|
20210215,1145,28070,28070,28030,28045,78477
|
|
20210215,1146,28045,28055,28015,28035,46104
|
|
20210215,1147,28030,28035,28005,28015,65445
|
|
20210215,1148,28020,28025,28005,28020,18375
|
|
20210215,1149,28025,28080,28010,28070,45889
|
|
20210215,1150,28065,28080,28060,28070,48452
|
|
20210215,1151,28065,28085,28065,28075,28827
|
|
20210215,1152,28070,28070,28000,28000,75886
|
|
20210215,1153,28000,28010,27970,27990,96822
|
|
20210215,1154,27985,28005,27980,28000,52416
|
|
20210215,1155,28000,28000,27990,27990,22037
|
|
20210215,1156,28000,28000,27970,27980,48666
|
|
20210215,1157,27970,27995,27965,27990,25140
|
|
20210215,1158,27995,28020,27985,28020,45378
|
|
20210215,1159,28015,28020,27970,27980,44849
|
|
20210215,1200,27980,27980,27950,27970,111373
|
|
20210215,1201,27970,27995,27960,27990,17359
|
|
20210215,1202,27990,28000,27980,27995,20518
|
|
20210215,1203,27995,28010,27980,28010,40642
|
|
20210215,1204,28015,28020,27990,28010,44317
|
|
20210215,1205,28005,28015,27995,28000,45851
|
|
20210215,1206,28000,28005,27980,27990,102190
|
|
20210215,1207,27985,28005,27970,28005,15164
|
|
20210215,1208,28005,28035,28000,28020,47096
|
|
20210215,1209,28020,28025,27990,27995,35267
|
|
20210215,1210,27995,28010,27985,27985,34924
|
|
20210215,1211,27990,28000,27945,27960,77783
|
|
20210215,1212,27965,27980,27930,27940,94044
|
|
20210215,1213,27935,27950,27930,27935,53565
|
|
20210215,1214,27930,27955,27930,27955,36232
|
|
20210215,1215,27955,27970,27945,27970,30394
|
|
20210215,1216,27970,27990,27955,27980,41091
|
|
20210215,1217,27980,27995,27975,27990,140274
|
|
20210215,1218,27990,28020,27980,28015,186246
|
|
20210215,1219,28010,28020,27995,27995,61427
|
|
20210215,1220,27995,28005,27955,27975,48985
|
|
20210215,1221,27970,27985,27955,27955,55300
|
|
20210215,1222,27955,27970,27950,27970,17636
|
|
20210215,1223,27975,27995,27970,27990,219258
|
|
20210215,1224,27985,27990,27950,27965,90023
|
|
20210215,1225,27965,27970,27940,27965,29370
|
|
20210215,1226,27965,28000,27955,27995,20391
|
|
20210215,1227,27995,28000,27980,27985,21954
|
|
20210215,1228,27980,28010,27975,27995,79798
|
|
20210215,1229,27995,28015,27995,28015,46768
|
|
20210215,1230,28015,28015,27995,27995,47757
|
|
20210215,1231,28000,28000,27965,27990,40863
|
|
20210215,1232,27990,27990,27975,27985,42347
|
|
20210215,1233,27990,27990,27960,27970,67389
|
|
20210215,1234,27970,27980,27950,27955,29732
|
|
20210215,1235,27955,27955,27935,27950,68574
|
|
20210215,1236,27950,27970,27945,27965,23427
|
|
20210215,1237,27970,27995,27960,27980,34920
|
|
20210215,1238,27975,27980,27955,27960,26549
|
|
20210215,1239,27960,27985,27950,27980,34937
|
|
20210215,1240,27975,28020,27975,28010,91487
|
|
20210215,1241,28005,28015,28000,28010,67606
|
|
20210215,1242,28015,28030,28000,28030,39881
|
|
20210215,1243,28030,28030,28000,28000,43817
|
|
20210215,1244,28005,28040,28000,28035,51752
|
|
20210215,1245,28030,28045,28030,28040,34290
|
|
20210215,1246,28040,28045,28035,28040,28558
|
|
20210215,1247,28040,28060,28040,28055,63804
|
|
20210215,1248,28050,28050,28030,28045,86809
|
|
20210215,1249,28045,28055,28040,28045,38550
|
|
20210215,1250,28040,28045,28035,28045,48073
|
|
20210215,1251,28045,28055,28040,28040,36167
|
|
20210215,1252,28040,28050,28015,28015,46514
|
|
20210215,1253,28020,28030,28010,28025,39200
|
|
20210215,1254,28025,28030,28010,28010,31871
|
|
20210215,1255,28015,28020,28010,28015,6843
|
|
20210215,1256,28020,28050,28015,28045,73452
|
|
20210215,1257,28045,28070,28045,28070,64943
|
|
20210215,1258,28070,28070,28060,28060,36392
|
|
20210215,1259,28065,28065,28050,28060,51765
|
|
20210215,1300,28065,28065,28050,28055,16282
|
|
20210215,1301,28055,28065,28040,28040,26505
|
|
20210215,1302,28040,28060,28040,28055,6864
|
|
20210215,1303,28055,28085,28055,28080,54360
|
|
20210215,1304,28080,28080,28065,28070,26871
|
|
20210215,1305,28070,28070,28060,28070,14933
|
|
20210215,1306,28070,28070,28050,28060,43823
|
|
20210215,1307,28055,28070,28055,28065,21033
|
|
20210215,1308,28070,28090,28070,28080,55155
|
|
20210215,1309,28075,28085,28070,28085,16630
|
|
20210215,1310,28085,28110,28085,28105,164170
|
|
20210215,1311,28105,28110,28090,28095,35937
|
|
20210215,1312,28095,28120,28090,28100,51315
|
|
20210215,1313,28105,28110,28080,28090,66601
|
|
20210215,1314,28095,28105,28085,28100,27868
|
|
20210215,1315,28100,28125,28090,28120,48820
|
|
20210215,1316,28120,28125,28110,28120,33380
|
|
20210215,1317,28125,28130,28105,28130,70428
|
|
20210215,1318,28135,28150,28130,28150,47907
|
|
20210215,1319,28150,28165,28145,28165,125061
|
|
20210215,1320,28165,28175,28160,28170,36144
|
|
20210215,1321,28165,28185,28150,28155,94580
|
|
20210215,1322,28155,28170,28150,28160,60613
|
|
20210215,1323,28160,28190,28155,28190,72347
|
|
20210215,1324,28190,28200,28180,28190,48837
|
|
20210215,1325,28190,28195,28170,28170,34974
|
|
20210215,1326,28170,28185,28170,28175,25791
|
|
20210215,1327,28170,28175,28130,28145,66853
|
|
20210215,1328,28145,28155,28140,28140,34661
|
|
20210215,1329,28145,28170,28145,28150,77038
|
|
20210215,1330,28150,28165,28145,28160,19637
|
|
20210215,1331,28170,28175,28120,28130,81764
|
|
20210215,1332,28125,28140,28120,28125,39336
|
|
20210215,1333,28120,28130,28115,28120,41108
|
|
20210215,1334,28120,28120,28095,28100,53360
|
|
20210215,1335,28100,28110,28080,28100,64826
|
|
20210215,1336,28100,28140,28095,28135,84477
|
|
20210215,1337,28135,28135,28120,28130,13432
|
|
20210215,1338,28135,28135,28120,28125,11879
|
|
20210215,1339,28125,28150,28125,28150,43255
|
|
20210215,1340,28155,28165,28145,28150,66538
|
|
20210215,1341,28145,28150,28130,28140,63894
|
|
20210215,1342,28135,28150,28110,28110,64644
|
|
20210215,1343,28115,28130,28110,28120,12090
|
|
20210215,1344,28120,28125,28100,28105,33593
|
|
20210215,1345,28105,28130,28105,28115,18074
|
|
20210215,1346,28110,28115,28095,28110,26957
|
|
20210215,1347,28110,28110,28070,28075,52521
|
|
20210215,1348,28075,28095,28070,28080,27560
|
|
20210215,1349,28075,28085,28070,28075,36712
|
|
20210215,1350,28065,28085,28065,28085,32988
|
|
20210215,1351,28080,28120,28080,28110,29923
|
|
20210215,1352,28115,28115,28090,28100,19720
|
|
20210215,1353,28100,28130,28100,28125,37937
|
|
20210215,1354,28130,28130,28105,28105,18574
|
|
20210215,1355,28105,28115,28090,28100,22505
|
|
20210215,1356,28100,28115,28100,28110,8973
|
|
20210215,1357,28105,28110,28085,28090,21210
|
|
20210215,1358,28095,28125,28085,28125,23601
|
|
20210215,1359,28120,28130,28115,28125,26025
|
|
20210215,1400,28125,28150,28125,28140,71527
|
|
20210215,1401,28140,28145,28130,28140,31688
|
|
20210215,1402,28135,28150,28125,28140,40292
|
|
20210215,1403,28145,28150,28140,28145,31423
|
|
20210215,1404,28145,28145,28090,28100,76758
|
|
20210215,1405,28095,28120,28090,28115,29135
|
|
20210215,1406,28115,28135,28105,28130,28095
|
|
20210215,1407,28125,28145,28105,28140,27084
|
|
20210215,1408,28140,28145,28130,28140,26069
|
|
20210215,1409,28140,28155,28135,28150,83168
|
|
20210215,1410,28155,28170,28155,28160,59139
|
|
20210215,1411,28160,28200,28160,28200,136550
|
|
20210215,1412,28195,28200,28180,28195,68981
|
|
20210215,1413,28200,28225,28195,28215,175409
|
|
20210215,1414,28220,28220,28170,28190,272668
|
|
20210215,1415,28190,28200,28170,28185,316226
|
|
20210215,1416,28190,28220,28185,28210,112726
|
|
20210215,1417,28215,28225,28205,28215,33040
|
|
20210215,1418,28220,28235,28205,28215,80033
|
|
20210215,1419,28215,28215,28180,28195,62775
|
|
20210215,1420,28195,28225,28195,28210,32813
|
|
20210215,1421,28210,28215,28180,28180,46548
|
|
20210215,1422,28185,28215,28185,28210,52828
|
|
20210215,1423,28210,28210,28180,28200,41296
|
|
20210215,1424,28200,28200,28180,28190,19444
|
|
20210215,1425,28190,28195,28150,28160,46252
|
|
20210215,1426,28155,28160,28150,28155,26589
|
|
20210215,1427,28155,28165,28135,28145,28003
|
|
20210215,1428,28140,28160,28140,28160,29830
|
|
20210215,1429,28155,28155,28145,28150,14834
|
|
20210215,1430,28150,28170,28140,28160,23040
|
|
20210215,1431,28160,28195,28160,28165,65511
|
|
20210215,1432,28170,28170,28140,28155,20064
|
|
20210215,1433,28150,28150,28120,28130,47780
|
|
20210215,1434,28130,28135,28110,28110,37797
|
|
20210215,1435,28110,28115,28080,28085,113339
|
|
20210215,1436,28090,28100,28080,28090,60113
|
|
20210215,1437,28085,28100,28040,28045,93879
|
|
20210215,1438,28045,28055,28035,28040,62146
|
|
20210215,1439,28040,28050,28030,28050,35152
|
|
20210215,1440,28050,28050,28005,28015,81012
|
|
20210215,1441,28015,28020,27985,27995,116005
|
|
20210215,1442,28000,28010,27990,28000,51630
|
|
20210215,1443,27995,28000,27970,27985,73969
|
|
20210215,1444,27990,28020,27985,28020,91770
|
|
20210215,1445,28020,28030,27995,28020,68271
|
|
20210215,1446,28015,28030,28000,28025,52804
|
|
20210215,1447,28025,28055,28020,28045,93617
|
|
20210215,1448,28045,28055,28030,28045,68986
|
|
20210215,1449,28035,28040,28015,28025,39780
|
|
20210215,1450,28025,28060,28025,28060,66502
|
|
20210215,1451,28055,28060,28035,28045,25519
|
|
20210215,1452,28040,28045,28025,28045,49269
|
|
20210215,1453,28040,28045,28025,28045,31829
|
|
20210215,1454,28040,28070,28035,28055,67266
|
|
20210215,1455,28055,28055,28025,28035,77414
|
|
20210215,1456,28035,28040,28025,28030,21943
|
|
20210215,1457,28030,28050,28025,28050,35862
|
|
20210215,1458,28045,28080,28045,28065,63141
|
|
20210215,1459,28065,28090,28060,28090,70035
|
|
20210215,1500,28090,28110,28080,28105,132025
|
|
20210215,1501,28100,28105,28065,28070,87860
|
|
20210215,1502,28080,28085,28060,28070,52027
|
|
20210215,1503,28075,28075,28055,28065,54648
|
|
20210215,1504,28070,28080,28055,28075,78148
|
|
20210215,1505,28075,28130,28070,28125,223661
|
|
20210215,1506,28115,28140,28115,28135,133872
|
|
20210215,1507,28130,28135,28115,28130,139301
|
|
20210215,1508,28125,28130,28120,28125,53324
|
|
20210215,1509,28125,28135,28115,28125,65133
|
|
20210215,1510,28120,28130,28045,28055,235002
|
|
20210215,1511,28055,28070,28050,28055,100997
|
|
20210215,1512,28055,28055,28005,28010,136151
|
|
20210215,1513,28010,28030,27995,28010,159709
|
|
20210215,1514,28010,28015,27990,28005,132355
|
|
20210215,1515,28000,28005,27990,27995,62143
|
|
20210215,1516,28000,28025,27985,27990,114796
|
|
20210215,1517,27990,27990,27960,27985,123622
|
|
20210215,1518,27980,28010,27970,28000,81040
|
|
20210215,1519,27995,28015,27990,28005,109912
|
|
20210215,1520,28000,28015,27990,28010,102583
|
|
20210215,1530,28010,28010,28010,28010,397078
|