383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210420,0901,28390,28405,28370,28385,228892
|
|
20210420,0902,28385,28475,28385,28470,164503
|
|
20210420,0903,28465,28500,28465,28500,111993
|
|
20210420,0904,28505,28530,28490,28500,122264
|
|
20210420,0905,28510,28515,28470,28500,83544
|
|
20210420,0906,28500,28550,28500,28530,259887
|
|
20210420,0907,28535,28565,28520,28560,154553
|
|
20210420,0908,28555,28590,28545,28565,203034
|
|
20210420,0909,28560,28580,28540,28550,93449
|
|
20210420,0910,28555,28575,28535,28555,91484
|
|
20210420,0911,28560,28570,28510,28515,94934
|
|
20210420,0912,28515,28530,28505,28515,98867
|
|
20210420,0913,28520,28545,28515,28530,52174
|
|
20210420,0914,28525,28555,28525,28550,66413
|
|
20210420,0915,28545,28565,28530,28535,93462
|
|
20210420,0916,28535,28545,28505,28520,49526
|
|
20210420,0917,28525,28530,28505,28510,65805
|
|
20210420,0918,28510,28530,28500,28530,70392
|
|
20210420,0919,28525,28545,28495,28500,92285
|
|
20210420,0920,28505,28515,28485,28515,57230
|
|
20210420,0921,28515,28515,28485,28500,53138
|
|
20210420,0922,28500,28510,28490,28510,15016
|
|
20210420,0923,28505,28510,28480,28480,13833
|
|
20210420,0924,28485,28485,28450,28465,84869
|
|
20210420,0925,28460,28505,28450,28490,29831
|
|
20210420,0926,28490,28495,28465,28490,28625
|
|
20210420,0927,28490,28520,28490,28495,45419
|
|
20210420,0928,28500,28535,28495,28505,28964
|
|
20210420,0929,28510,28510,28480,28480,35100
|
|
20210420,0930,28480,28495,28465,28470,50037
|
|
20210420,0931,28475,28520,28465,28520,54755
|
|
20210420,0932,28520,28535,28510,28535,85877
|
|
20210420,0933,28535,28550,28525,28535,95577
|
|
20210420,0934,28530,28565,28530,28560,76092
|
|
20210420,0935,28560,28575,28545,28575,160724
|
|
20210420,0936,28580,28590,28570,28590,110008
|
|
20210420,0937,28585,28635,28580,28615,306510
|
|
20210420,0938,28610,28615,28590,28590,143977
|
|
20210420,0939,28595,28625,28585,28620,97479
|
|
20210420,0940,28615,28630,28600,28625,56968
|
|
20210420,0941,28625,28640,28610,28620,95336
|
|
20210420,0942,28615,28620,28600,28600,70673
|
|
20210420,0943,28600,28620,28595,28615,61521
|
|
20210420,0944,28620,28640,28615,28615,49095
|
|
20210420,0945,28615,28635,28610,28615,32249
|
|
20210420,0946,28610,28630,28595,28625,67384
|
|
20210420,0947,28630,28645,28620,28630,85010
|
|
20210420,0948,28635,28650,28635,28645,48599
|
|
20210420,0949,28645,28645,28605,28615,68681
|
|
20210420,0950,28610,28625,28610,28610,18237
|
|
20210420,0951,28610,28630,28610,28625,25871
|
|
20210420,0952,28620,28650,28620,28640,53336
|
|
20210420,0953,28640,28650,28620,28620,104496
|
|
20210420,0954,28620,28635,28620,28635,25576
|
|
20210420,0955,28640,28640,28605,28610,83465
|
|
20210420,0956,28610,28625,28595,28600,46563
|
|
20210420,0957,28605,28605,28590,28600,54888
|
|
20210420,0958,28600,28600,28590,28595,10821
|
|
20210420,0959,28595,28610,28590,28595,38726
|
|
20210420,1000,28595,28595,28570,28595,63305
|
|
20210420,1001,28595,28615,28585,28610,34269
|
|
20210420,1002,28615,28630,28600,28630,60822
|
|
20210420,1003,28630,28640,28625,28635,38575
|
|
20210420,1004,28635,28655,28635,28645,109773
|
|
20210420,1005,28645,28670,28645,28655,143471
|
|
20210420,1006,28655,28670,28650,28660,76344
|
|
20210420,1007,28660,28665,28650,28665,29058
|
|
20210420,1008,28665,28670,28645,28645,16382
|
|
20210420,1009,28645,28645,28620,28620,21406
|
|
20210420,1010,28625,28630,28610,28625,27287
|
|
20210420,1011,28630,28650,28625,28635,25453
|
|
20210420,1012,28630,28635,28615,28635,15040
|
|
20210420,1013,28630,28635,28620,28620,11103
|
|
20210420,1014,28620,28650,28620,28645,33339
|
|
20210420,1015,28650,28670,28645,28665,77299
|
|
20210420,1016,28660,28675,28655,28660,69532
|
|
20210420,1017,28665,28695,28660,28690,200647
|
|
20210420,1018,28690,28700,28675,28685,57687
|
|
20210420,1019,28690,28700,28675,28695,33921
|
|
20210420,1020,28700,28700,28670,28675,107588
|
|
20210420,1021,28675,28710,28675,28705,77665
|
|
20210420,1022,28705,28705,28680,28695,16044
|
|
20210420,1023,28700,28700,28675,28675,16512
|
|
20210420,1024,28675,28695,28675,28695,23112
|
|
20210420,1025,28695,28700,28665,28685,44356
|
|
20210420,1026,28690,28720,28685,28700,100098
|
|
20210420,1027,28700,28715,28695,28710,33439
|
|
20210420,1028,28710,28720,28700,28710,94699
|
|
20210420,1029,28705,28720,28705,28720,52759
|
|
20210420,1030,28725,28730,28715,28715,86766
|
|
20210420,1031,28720,28735,28700,28710,53516
|
|
20210420,1032,28710,28740,28710,28740,87310
|
|
20210420,1033,28740,28755,28730,28735,122204
|
|
20210420,1034,28735,28750,28730,28735,35625
|
|
20210420,1035,28735,28755,28735,28740,30273
|
|
20210420,1036,28745,28745,28700,28705,80882
|
|
20210420,1037,28715,28735,28695,28730,77328
|
|
20210420,1038,28730,28745,28720,28740,36964
|
|
20210420,1039,28745,28750,28710,28710,40482
|
|
20210420,1040,28710,28715,28690,28690,161524
|
|
20210420,1041,28695,28700,28680,28685,90819
|
|
20210420,1042,28685,28700,28680,28695,31927
|
|
20210420,1043,28690,28715,28690,28700,79224
|
|
20210420,1044,28700,28725,28695,28710,42828
|
|
20210420,1045,28710,28715,28675,28695,61161
|
|
20210420,1046,28690,28715,28685,28705,29279
|
|
20210420,1047,28710,28720,28700,28700,40851
|
|
20210420,1048,28700,28705,28680,28700,17436
|
|
20210420,1049,28700,28730,28690,28725,79436
|
|
20210420,1050,28730,28740,28720,28730,68326
|
|
20210420,1051,28730,28750,28730,28740,51020
|
|
20210420,1052,28740,28760,28735,28755,146785
|
|
20210420,1053,28750,28755,28740,28745,23400
|
|
20210420,1054,28745,28765,28735,28760,71770
|
|
20210420,1055,28765,28770,28745,28750,162739
|
|
20210420,1056,28750,28755,28730,28735,48748
|
|
20210420,1057,28735,28770,28735,28765,64566
|
|
20210420,1058,28765,28780,28760,28775,73465
|
|
20210420,1059,28770,28775,28755,28770,53324
|
|
20210420,1100,28765,28770,28745,28765,27241
|
|
20210420,1101,28765,28780,28740,28770,84874
|
|
20210420,1102,28765,28770,28750,28755,56145
|
|
20210420,1103,28750,28755,28730,28730,54607
|
|
20210420,1104,28735,28745,28720,28730,69782
|
|
20210420,1105,28730,28740,28715,28725,38191
|
|
20210420,1106,28720,28735,28685,28695,110108
|
|
20210420,1107,28690,28710,28685,28705,35764
|
|
20210420,1108,28705,28710,28690,28700,24545
|
|
20210420,1109,28700,28705,28695,28695,18608
|
|
20210420,1110,28695,28715,28695,28705,16365
|
|
20210420,1111,28705,28715,28695,28695,34879
|
|
20210420,1112,28695,28695,28675,28685,100221
|
|
20210420,1113,28690,28695,28675,28680,43557
|
|
20210420,1114,28675,28680,28655,28675,83608
|
|
20210420,1115,28680,28680,28660,28670,58259
|
|
20210420,1116,28680,28680,28660,28660,38919
|
|
20210420,1117,28660,28690,28655,28680,42138
|
|
20210420,1118,28685,28685,28660,28665,16640
|
|
20210420,1119,28670,28675,28660,28670,7309
|
|
20210420,1120,28675,28675,28640,28650,89735
|
|
20210420,1121,28645,28660,28640,28650,25697
|
|
20210420,1122,28650,28665,28640,28655,18914
|
|
20210420,1123,28650,28665,28645,28665,2716
|
|
20210420,1124,28660,28665,28655,28665,35942
|
|
20210420,1125,28670,28695,28660,28690,43233
|
|
20210420,1126,28690,28695,28680,28680,21525
|
|
20210420,1127,28685,28695,28680,28690,10417
|
|
20210420,1128,28680,28690,28675,28675,17916
|
|
20210420,1129,28675,28675,28660,28670,19204
|
|
20210420,1130,28670,28675,28660,28670,10006
|
|
20210420,1131,28670,28675,28645,28660,57676
|
|
20210420,1132,28655,28670,28650,28660,13033
|
|
20210420,1133,28665,28665,28650,28650,16728
|
|
20210420,1134,28650,28650,28635,28645,36955
|
|
20210420,1135,28645,28665,28640,28665,19769
|
|
20210420,1136,28660,28680,28660,28670,20405
|
|
20210420,1137,28675,28685,28670,28680,15445
|
|
20210420,1138,28675,28690,28675,28685,32446
|
|
20210420,1139,28685,28695,28680,28690,32030
|
|
20210420,1140,28690,28690,28675,28680,28645
|
|
20210420,1141,28680,28685,28675,28680,7528
|
|
20210420,1142,28680,28685,28655,28655,20223
|
|
20210420,1143,28655,28670,28655,28665,14043
|
|
20210420,1144,28665,28675,28660,28665,8353
|
|
20210420,1145,28660,28685,28660,28685,18871
|
|
20210420,1146,28680,28690,28680,28690,19392
|
|
20210420,1147,28685,28700,28685,28695,29279
|
|
20210420,1148,28695,28695,28680,28690,10324
|
|
20210420,1149,28690,28705,28685,28705,45451
|
|
20210420,1150,28705,28720,28700,28720,57936
|
|
20210420,1151,28715,28720,28700,28710,38388
|
|
20210420,1152,28715,28720,28700,28705,18993
|
|
20210420,1153,28705,28715,28705,28705,14835
|
|
20210420,1154,28705,28705,28695,28700,19686
|
|
20210420,1155,28700,28715,28700,28705,25742
|
|
20210420,1156,28705,28705,28680,28685,53462
|
|
20210420,1157,28690,28695,28675,28685,19451
|
|
20210420,1158,28685,28690,28670,28675,23505
|
|
20210420,1159,28680,28685,28670,28670,21990
|
|
20210420,1200,28670,28675,28655,28665,28857
|
|
20210420,1201,28665,28685,28655,28685,30783
|
|
20210420,1202,28680,28690,28660,28665,18101
|
|
20210420,1203,28665,28670,28655,28660,8608
|
|
20210420,1204,28660,28665,28650,28660,19966
|
|
20210420,1205,28665,28670,28645,28665,55103
|
|
20210420,1206,28670,28670,28650,28670,22488
|
|
20210420,1207,28670,28680,28645,28655,30338
|
|
20210420,1208,28650,28660,28645,28660,21317
|
|
20210420,1209,28655,28660,28650,28660,8865
|
|
20210420,1210,28660,28690,28660,28680,43620
|
|
20210420,1211,28690,28715,28685,28710,126939
|
|
20210420,1212,28715,28745,28715,28725,188065
|
|
20210420,1213,28730,28730,28715,28720,37524
|
|
20210420,1214,28715,28735,28715,28725,27124
|
|
20210420,1215,28720,28735,28720,28735,35731
|
|
20210420,1216,28735,28750,28730,28745,70784
|
|
20210420,1217,28745,28775,28745,28765,232577
|
|
20210420,1218,28765,28775,28750,28770,119721
|
|
20210420,1219,28770,28785,28770,28775,202391
|
|
20210420,1220,28770,28780,28765,28775,105627
|
|
20210420,1221,28770,28790,28770,28785,117733
|
|
20210420,1222,28785,28795,28770,28770,90787
|
|
20210420,1223,28775,28790,28770,28790,37427
|
|
20210420,1224,28790,28800,28780,28800,128346
|
|
20210420,1225,28795,28805,28785,28805,206790
|
|
20210420,1226,28805,28830,28800,28830,197664
|
|
20210420,1227,28830,28840,28815,28815,130247
|
|
20210420,1228,28815,28845,28815,28840,81859
|
|
20210420,1229,28840,28845,28825,28830,45910
|
|
20210420,1230,28835,28870,28835,28865,171593
|
|
20210420,1231,28865,28890,28845,28870,155704
|
|
20210420,1232,28865,28885,28865,28870,120051
|
|
20210420,1233,28865,28870,28850,28855,95411
|
|
20210420,1234,28855,28865,28845,28860,73384
|
|
20210420,1235,28860,28865,28855,28860,34352
|
|
20210420,1236,28860,28870,28850,28870,75978
|
|
20210420,1237,28875,28880,28855,28860,50333
|
|
20210420,1238,28855,28860,28840,28845,49437
|
|
20210420,1239,28840,28850,28840,28845,42562
|
|
20210420,1240,28840,28850,28835,28845,59064
|
|
20210420,1241,28845,28860,28845,28850,38194
|
|
20210420,1242,28845,28850,28835,28835,76098
|
|
20210420,1243,28840,28840,28815,28815,62890
|
|
20210420,1244,28820,28825,28815,28820,34898
|
|
20210420,1245,28820,28825,28805,28810,26403
|
|
20210420,1246,28810,28820,28805,28810,12930
|
|
20210420,1247,28810,28830,28810,28830,19488
|
|
20210420,1248,28830,28835,28825,28835,38895
|
|
20210420,1249,28835,28835,28820,28830,61135
|
|
20210420,1250,28835,28840,28825,28840,20309
|
|
20210420,1251,28845,28855,28840,28855,41547
|
|
20210420,1252,28850,28860,28850,28855,25209
|
|
20210420,1253,28855,28870,28850,28870,46724
|
|
20210420,1254,28865,28865,28850,28850,82456
|
|
20210420,1255,28855,28865,28845,28845,33574
|
|
20210420,1256,28845,28850,28835,28845,26942
|
|
20210420,1257,28845,28845,28830,28835,70237
|
|
20210420,1258,28835,28840,28830,28835,51824
|
|
20210420,1259,28835,28835,28810,28815,28405
|
|
20210420,1300,28815,28820,28810,28815,19057
|
|
20210420,1301,28815,28825,28810,28825,10612
|
|
20210420,1302,28825,28840,28820,28830,42162
|
|
20210420,1303,28825,28825,28805,28815,66827
|
|
20210420,1304,28815,28820,28805,28815,15930
|
|
20210420,1305,28815,28820,28795,28805,43855
|
|
20210420,1306,28800,28820,28795,28815,45664
|
|
20210420,1307,28810,28825,28805,28820,17291
|
|
20210420,1308,28820,28825,28810,28815,16824
|
|
20210420,1309,28815,28815,28800,28800,51182
|
|
20210420,1310,28800,28805,28780,28780,76269
|
|
20210420,1311,28780,28785,28740,28755,135395
|
|
20210420,1312,28760,28770,28750,28760,42745
|
|
20210420,1313,28755,28760,28745,28760,49550
|
|
20210420,1314,28760,28765,28750,28760,21887
|
|
20210420,1315,28755,28770,28750,28765,26340
|
|
20210420,1316,28760,28770,28745,28765,24614
|
|
20210420,1317,28760,28780,28760,28780,31468
|
|
20210420,1318,28785,28795,28770,28780,33267
|
|
20210420,1319,28780,28780,28760,28780,18616
|
|
20210420,1320,28785,28790,28770,28785,18984
|
|
20210420,1321,28785,28785,28775,28780,13629
|
|
20210420,1322,28780,28780,28765,28775,23014
|
|
20210420,1323,28780,28780,28760,28770,29402
|
|
20210420,1324,28770,28770,28765,28770,15021
|
|
20210420,1325,28765,28795,28765,28790,46886
|
|
20210420,1326,28790,28805,28790,28800,20625
|
|
20210420,1327,28800,28805,28785,28790,32628
|
|
20210420,1328,28785,28800,28785,28795,11552
|
|
20210420,1329,28795,28810,28795,28795,36275
|
|
20210420,1330,28790,28795,28790,28790,10272
|
|
20210420,1331,28790,28790,28775,28790,19990
|
|
20210420,1332,28790,28805,28785,28805,5972
|
|
20210420,1333,28805,28805,28780,28785,10130
|
|
20210420,1334,28790,28805,28785,28785,16728
|
|
20210420,1335,28785,28795,28785,28785,5033
|
|
20210420,1336,28780,28780,28765,28770,26158
|
|
20210420,1337,28770,28770,28755,28760,78128
|
|
20210420,1338,28760,28770,28755,28760,17425
|
|
20210420,1339,28760,28760,28740,28740,44588
|
|
20210420,1340,28740,28750,28735,28740,9459
|
|
20210420,1341,28740,28740,28710,28710,81551
|
|
20210420,1342,28710,28710,28680,28705,95649
|
|
20210420,1343,28705,28720,28700,28715,46826
|
|
20210420,1344,28715,28715,28695,28705,58371
|
|
20210420,1345,28700,28705,28680,28685,67230
|
|
20210420,1346,28690,28695,28680,28685,85947
|
|
20210420,1347,28685,28705,28680,28705,76155
|
|
20210420,1348,28705,28705,28680,28700,9247
|
|
20210420,1349,28695,28700,28685,28690,62427
|
|
20210420,1350,28690,28710,28685,28705,23111
|
|
20210420,1351,28705,28715,28700,28715,48666
|
|
20210420,1352,28710,28715,28690,28690,55484
|
|
20210420,1353,28690,28705,28685,28705,62103
|
|
20210420,1354,28710,28710,28695,28700,7114
|
|
20210420,1355,28695,28695,28685,28690,80685
|
|
20210420,1356,28695,28700,28690,28690,8355
|
|
20210420,1357,28695,28710,28690,28710,59461
|
|
20210420,1358,28710,28710,28700,28705,19714
|
|
20210420,1359,28700,28710,28700,28710,16510
|
|
20210420,1400,28705,28715,28700,28705,36954
|
|
20210420,1401,28705,28710,28690,28710,34266
|
|
20210420,1402,28700,28740,28695,28735,38587
|
|
20210420,1403,28735,28745,28730,28745,34659
|
|
20210420,1404,28740,28745,28730,28745,46621
|
|
20210420,1405,28740,28745,28730,28745,27224
|
|
20210420,1406,28745,28755,28745,28755,65649
|
|
20210420,1407,28755,28765,28740,28745,49451
|
|
20210420,1408,28745,28765,28745,28765,27805
|
|
20210420,1409,28760,28770,28750,28750,50736
|
|
20210420,1410,28750,28765,28745,28755,25184
|
|
20210420,1411,28760,28765,28750,28755,26508
|
|
20210420,1412,28755,28775,28755,28765,36873
|
|
20210420,1413,28770,28770,28755,28760,19700
|
|
20210420,1414,28760,28765,28745,28750,49811
|
|
20210420,1415,28750,28755,28725,28730,48555
|
|
20210420,1416,28725,28740,28725,28740,33535
|
|
20210420,1417,28740,28760,28740,28760,34151
|
|
20210420,1418,28760,28770,28755,28760,141354
|
|
20210420,1419,28765,28770,28750,28755,128969
|
|
20210420,1420,28755,28760,28740,28740,53408
|
|
20210420,1421,28735,28750,28735,28740,39427
|
|
20210420,1422,28740,28745,28735,28740,33686
|
|
20210420,1423,28740,28750,28735,28740,45240
|
|
20210420,1424,28735,28735,28710,28715,42466
|
|
20210420,1425,28710,28720,28700,28710,32418
|
|
20210420,1426,28710,28715,28700,28715,14591
|
|
20210420,1427,28705,28735,28705,28735,32785
|
|
20210420,1428,28730,28750,28730,28740,31616
|
|
20210420,1429,28740,28765,28740,28765,54402
|
|
20210420,1430,28760,28780,28755,28770,56443
|
|
20210420,1431,28775,28800,28765,28780,128832
|
|
20210420,1432,28780,28785,28765,28770,189377
|
|
20210420,1433,28775,28780,28765,28780,42320
|
|
20210420,1434,28780,28800,28765,28795,49099
|
|
20210420,1435,28790,28805,28790,28795,86586
|
|
20210420,1436,28795,28800,28780,28800,64540
|
|
20210420,1437,28800,28805,28785,28795,44422
|
|
20210420,1438,28785,28810,28785,28800,78869
|
|
20210420,1439,28795,28810,28790,28805,28496
|
|
20210420,1440,28805,28815,28795,28795,64352
|
|
20210420,1441,28795,28805,28790,28795,22815
|
|
20210420,1442,28795,28800,28785,28790,56537
|
|
20210420,1443,28790,28795,28780,28785,18943
|
|
20210420,1444,28785,28790,28770,28775,46841
|
|
20210420,1445,28770,28775,28755,28765,60711
|
|
20210420,1446,28760,28775,28760,28775,12815
|
|
20210420,1447,28765,28780,28765,28775,21665
|
|
20210420,1448,28775,28785,28775,28780,29117
|
|
20210420,1449,28770,28775,28760,28765,32125
|
|
20210420,1450,28765,28775,28750,28765,32606
|
|
20210420,1451,28760,28780,28760,28775,27454
|
|
20210420,1452,28775,28790,28775,28790,28491
|
|
20210420,1453,28790,28800,28785,28790,37840
|
|
20210420,1454,28790,28800,28785,28795,18711
|
|
20210420,1455,28795,28800,28775,28780,19702
|
|
20210420,1456,28780,28800,28780,28790,37134
|
|
20210420,1457,28785,28800,28785,28795,35558
|
|
20210420,1458,28795,28820,28795,28815,91794
|
|
20210420,1459,28815,28830,28810,28830,99333
|
|
20210420,1500,28830,28830,28810,28825,51654
|
|
20210420,1501,28825,28830,28820,28825,32822
|
|
20210420,1502,28820,28835,28815,28820,61271
|
|
20210420,1503,28815,28830,28815,28825,14247
|
|
20210420,1504,28825,28835,28815,28830,33525
|
|
20210420,1505,28830,28850,28825,28830,97951
|
|
20210420,1506,28835,28855,28830,28845,91915
|
|
20210420,1507,28840,28845,28830,28835,23044
|
|
20210420,1508,28830,28835,28820,28830,23040
|
|
20210420,1509,28825,28850,28825,28840,35735
|
|
20210420,1510,28835,28840,28825,28840,54549
|
|
20210420,1511,28835,28840,28825,28835,21804
|
|
20210420,1512,28835,28845,28830,28845,28926
|
|
20210420,1513,28840,28850,28840,28845,44280
|
|
20210420,1514,28845,28855,28840,28850,76348
|
|
20210420,1515,28845,28860,28845,28855,90111
|
|
20210420,1516,28860,28870,28855,28865,91208
|
|
20210420,1517,28865,28865,28855,28860,80963
|
|
20210420,1518,28855,28860,28840,28845,139249
|
|
20210420,1519,28845,28855,28840,28850,112566
|
|
20210420,1520,28855,28855,28840,28845,100901
|
|
20210420,1530,28835,28835,28835,28835,303034
|