383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210428,0901,28415,28415,28385,28410,231144
|
|
20210428,0902,28410,28420,28375,28390,233155
|
|
20210428,0903,28385,28395,28370,28370,140602
|
|
20210428,0904,28375,28380,28325,28380,246836
|
|
20210428,0905,28380,28405,28365,28370,143912
|
|
20210428,0906,28370,28400,28355,28380,164836
|
|
20210428,0907,28380,28410,28375,28400,70120
|
|
20210428,0908,28405,28410,28370,28380,127965
|
|
20210428,0909,28380,28410,28375,28380,75991
|
|
20210428,0910,28380,28385,28360,28375,89971
|
|
20210428,0911,28370,28380,28350,28355,131529
|
|
20210428,0912,28355,28375,28350,28360,60319
|
|
20210428,0913,28360,28360,28335,28335,72843
|
|
20210428,0914,28340,28350,28330,28330,93004
|
|
20210428,0915,28335,28350,28330,28340,58133
|
|
20210428,0916,28340,28365,28340,28345,70722
|
|
20210428,0917,28345,28345,28325,28335,79058
|
|
20210428,0918,28330,28335,28310,28325,145732
|
|
20210428,0919,28320,28330,28310,28310,46120
|
|
20210428,0920,28310,28345,28300,28330,70264
|
|
20210428,0921,28330,28330,28300,28310,214682
|
|
20210428,0922,28305,28305,28275,28280,146191
|
|
20210428,0923,28285,28295,28270,28285,94152
|
|
20210428,0924,28295,28305,28265,28280,86115
|
|
20210428,0925,28280,28285,28270,28285,29215
|
|
20210428,0926,28280,28305,28280,28305,88171
|
|
20210428,0927,28305,28310,28300,28305,23314
|
|
20210428,0928,28300,28330,28300,28325,89361
|
|
20210428,0929,28320,28325,28280,28280,80546
|
|
20210428,0930,28280,28280,28245,28255,193751
|
|
20210428,0931,28260,28260,28250,28255,93021
|
|
20210428,0932,28250,28255,28220,28240,172069
|
|
20210428,0933,28240,28255,28235,28250,68137
|
|
20210428,0934,28250,28270,28240,28245,75299
|
|
20210428,0935,28250,28295,28245,28285,74788
|
|
20210428,0936,28285,28290,28270,28270,37089
|
|
20210428,0937,28275,28275,28230,28235,54435
|
|
20210428,0938,28235,28265,28230,28250,47594
|
|
20210428,0939,28245,28250,28220,28225,98227
|
|
20210428,0940,28220,28225,28205,28225,84325
|
|
20210428,0941,28230,28245,28220,28230,25430
|
|
20210428,0942,28230,28250,28225,28250,23433
|
|
20210428,0943,28245,28250,28215,28220,51913
|
|
20210428,0944,28220,28245,28220,28245,32285
|
|
20210428,0945,28245,28250,28215,28215,35261
|
|
20210428,0946,28215,28215,28155,28160,338723
|
|
20210428,0947,28160,28160,28110,28115,153194
|
|
20210428,0948,28115,28120,28085,28105,206025
|
|
20210428,0949,28105,28105,28080,28090,97283
|
|
20210428,0950,28090,28090,28030,28040,216106
|
|
20210428,0951,28035,28035,27990,28005,258113
|
|
20210428,0952,28000,28040,28000,28020,129613
|
|
20210428,0953,28015,28020,27985,28000,165404
|
|
20210428,0954,27995,27995,27950,27955,147165
|
|
20210428,0955,27955,27980,27950,27960,172933
|
|
20210428,0956,27960,27990,27955,27975,156196
|
|
20210428,0957,27975,28000,27965,27995,112100
|
|
20210428,0958,27995,28015,27990,28005,142303
|
|
20210428,0959,28010,28015,27985,27990,76485
|
|
20210428,1000,27990,28000,27965,28000,99225
|
|
20210428,1001,28000,28000,27960,27990,88065
|
|
20210428,1002,27990,27995,27975,27995,75514
|
|
20210428,1003,27995,28000,27965,27970,104539
|
|
20210428,1004,27970,27975,27955,27965,69054
|
|
20210428,1005,27960,27965,27920,27920,169407
|
|
20210428,1006,27925,27925,27860,27870,278995
|
|
20210428,1007,27870,27920,27865,27920,51213
|
|
20210428,1008,27920,27930,27900,27915,112362
|
|
20210428,1009,27920,27930,27910,27930,46291
|
|
20210428,1010,27930,27935,27900,27920,70986
|
|
20210428,1011,27925,27950,27925,27945,84011
|
|
20210428,1012,27945,27980,27940,27970,122953
|
|
20210428,1013,27970,27975,27955,27955,52707
|
|
20210428,1014,27955,27955,27930,27945,48214
|
|
20210428,1015,27945,27945,27920,27930,71037
|
|
20210428,1016,27930,27950,27905,27910,85309
|
|
20210428,1017,27905,27915,27900,27910,73749
|
|
20210428,1018,27905,27910,27880,27895,89237
|
|
20210428,1019,27900,27920,27885,27920,41794
|
|
20210428,1020,27915,27955,27910,27955,34872
|
|
20210428,1021,27955,27985,27945,27980,43667
|
|
20210428,1022,27980,28025,27975,28010,171528
|
|
20210428,1023,28015,28030,28010,28025,63443
|
|
20210428,1024,28025,28055,28025,28050,131431
|
|
20210428,1025,28055,28065,28020,28035,107501
|
|
20210428,1026,28035,28050,27985,27995,67021
|
|
20210428,1027,27995,28000,27975,27985,70461
|
|
20210428,1028,27985,28005,27970,27990,30647
|
|
20210428,1029,27990,27995,27975,27980,39264
|
|
20210428,1030,27985,27985,27960,27970,83786
|
|
20210428,1031,27970,27995,27955,27985,108292
|
|
20210428,1032,27985,27995,27960,27980,126482
|
|
20210428,1033,27985,27985,27955,27960,95926
|
|
20210428,1034,27965,27995,27960,27985,32665
|
|
20210428,1035,27980,27980,27950,27955,63220
|
|
20210428,1036,27960,27980,27950,27970,14612
|
|
20210428,1037,27965,27990,27950,27955,65846
|
|
20210428,1038,27960,27960,27890,27895,157905
|
|
20210428,1039,27895,27900,27860,27900,179993
|
|
20210428,1040,27900,27920,27880,27915,43551
|
|
20210428,1041,27920,27925,27900,27920,43272
|
|
20210428,1042,27915,27920,27895,27910,30202
|
|
20210428,1043,27920,27920,27885,27890,70836
|
|
20210428,1044,27890,27890,27870,27875,56284
|
|
20210428,1045,27875,27890,27855,27880,130967
|
|
20210428,1046,27880,27885,27865,27870,49121
|
|
20210428,1047,27870,27915,27865,27905,61222
|
|
20210428,1048,27905,27920,27875,27885,40026
|
|
20210428,1049,27885,27915,27875,27910,43390
|
|
20210428,1050,27915,27925,27905,27915,56583
|
|
20210428,1051,27910,27910,27890,27905,80358
|
|
20210428,1052,27910,27925,27905,27920,61435
|
|
20210428,1053,27920,27935,27910,27915,55778
|
|
20210428,1054,27915,27930,27910,27925,28677
|
|
20210428,1055,27925,27930,27905,27925,38757
|
|
20210428,1056,27925,27930,27885,27890,96044
|
|
20210428,1057,27890,27900,27880,27895,29866
|
|
20210428,1058,27895,27910,27885,27910,39763
|
|
20210428,1059,27910,27935,27910,27935,48033
|
|
20210428,1100,27935,27950,27925,27945,53080
|
|
20210428,1101,27945,27955,27920,27945,45399
|
|
20210428,1102,27945,27950,27920,27930,32304
|
|
20210428,1103,27930,27950,27925,27935,20642
|
|
20210428,1104,27930,27945,27920,27940,27748
|
|
20210428,1105,27935,27955,27935,27945,41300
|
|
20210428,1106,27940,27945,27920,27925,31987
|
|
20210428,1107,27920,27920,27895,27910,56557
|
|
20210428,1108,27900,27920,27900,27915,5707
|
|
20210428,1109,27915,27915,27885,27900,66666
|
|
20210428,1110,27900,27910,27880,27890,24766
|
|
20210428,1111,27890,27895,27870,27885,107629
|
|
20210428,1112,27885,27900,27875,27885,76382
|
|
20210428,1113,27890,27890,27870,27875,49910
|
|
20210428,1114,27880,27900,27870,27900,94028
|
|
20210428,1115,27900,27915,27895,27905,47460
|
|
20210428,1116,27910,27910,27890,27890,51605
|
|
20210428,1117,27895,27905,27885,27905,29852
|
|
20210428,1118,27905,27910,27895,27905,3138
|
|
20210428,1119,27905,27930,27900,27925,45773
|
|
20210428,1120,27930,27965,27925,27960,90598
|
|
20210428,1121,27960,27970,27955,27965,62096
|
|
20210428,1122,27970,27985,27960,27965,101550
|
|
20210428,1123,27965,27965,27945,27955,34454
|
|
20210428,1124,27950,27955,27935,27940,48389
|
|
20210428,1125,27940,27940,27915,27930,14034
|
|
20210428,1126,27930,27960,27925,27960,30004
|
|
20210428,1127,27960,27980,27955,27975,47961
|
|
20210428,1128,27980,27985,27970,27985,15903
|
|
20210428,1129,27985,27990,27980,27990,42512
|
|
20210428,1130,27990,28010,27970,28000,77254
|
|
20210428,1131,28005,28005,27990,27995,22922
|
|
20210428,1132,27990,27995,27980,27990,34014
|
|
20210428,1133,27990,27990,27955,27960,38378
|
|
20210428,1134,27960,27975,27950,27960,15450
|
|
20210428,1135,27955,27960,27945,27945,37867
|
|
20210428,1136,27955,27955,27935,27945,38151
|
|
20210428,1137,27940,27945,27935,27940,19096
|
|
20210428,1138,27940,27960,27935,27955,15753
|
|
20210428,1139,27955,27955,27945,27955,12270
|
|
20210428,1140,27955,27955,27915,27925,45730
|
|
20210428,1141,27930,27960,27925,27955,22440
|
|
20210428,1142,27960,27965,27950,27960,5912
|
|
20210428,1143,27960,27985,27960,27980,26339
|
|
20210428,1144,27975,27980,27965,27975,12435
|
|
20210428,1145,27980,27985,27965,27980,24935
|
|
20210428,1146,27980,27985,27965,27965,10586
|
|
20210428,1147,27965,27975,27955,27960,34760
|
|
20210428,1148,27965,27965,27950,27960,21485
|
|
20210428,1149,27955,27955,27945,27945,28275
|
|
20210428,1150,27945,27950,27935,27940,41181
|
|
20210428,1151,27950,27955,27940,27945,8549
|
|
20210428,1152,27945,27950,27935,27945,18462
|
|
20210428,1153,27945,27955,27945,27945,9120
|
|
20210428,1154,27945,27945,27930,27945,27846
|
|
20210428,1155,27945,27945,27930,27930,13904
|
|
20210428,1156,27930,27940,27920,27930,43621
|
|
20210428,1157,27930,27940,27925,27930,15739
|
|
20210428,1158,27930,27940,27925,27935,28008
|
|
20210428,1159,27935,27950,27930,27950,46665
|
|
20210428,1200,27945,27960,27940,27940,25728
|
|
20210428,1201,27945,27950,27930,27945,22745
|
|
20210428,1202,27945,27950,27935,27935,3416
|
|
20210428,1203,27935,27950,27930,27945,1270
|
|
20210428,1204,27945,27960,27945,27950,11397
|
|
20210428,1205,27950,27965,27945,27955,36136
|
|
20210428,1206,27955,27970,27955,27965,34477
|
|
20210428,1207,27965,27975,27960,27965,9471
|
|
20210428,1208,27965,27965,27940,27940,31317
|
|
20210428,1209,27935,27940,27925,27925,30168
|
|
20210428,1210,27925,27925,27895,27900,93102
|
|
20210428,1211,27895,27895,27875,27880,76599
|
|
20210428,1212,27880,27885,27855,27860,108575
|
|
20210428,1213,27860,27880,27855,27880,29400
|
|
20210428,1214,27880,27890,27875,27885,18273
|
|
20210428,1215,27885,27885,27860,27865,51013
|
|
20210428,1216,27860,27885,27855,27875,24768
|
|
20210428,1217,27870,27885,27860,27880,33811
|
|
20210428,1218,27880,27905,27880,27900,15199
|
|
20210428,1219,27900,27915,27885,27900,21192
|
|
20210428,1220,27905,27915,27895,27900,10033
|
|
20210428,1221,27900,27900,27875,27875,26084
|
|
20210428,1222,27875,27900,27875,27890,22459
|
|
20210428,1223,27895,27915,27895,27915,27090
|
|
20210428,1224,27915,27930,27915,27920,12026
|
|
20210428,1225,27925,27925,27910,27915,4576
|
|
20210428,1226,27910,27915,27905,27910,9583
|
|
20210428,1227,27910,27925,27905,27925,10175
|
|
20210428,1228,27925,27925,27905,27905,11592
|
|
20210428,1229,27905,27935,27905,27930,26992
|
|
20210428,1230,27935,27945,27930,27940,40609
|
|
20210428,1231,27940,27940,27910,27915,31745
|
|
20210428,1232,27920,27930,27915,27920,17471
|
|
20210428,1233,27925,27935,27920,27935,4245
|
|
20210428,1234,27930,27935,27920,27925,11943
|
|
20210428,1235,27930,27945,27930,27935,36808
|
|
20210428,1236,27935,27935,27920,27930,9264
|
|
20210428,1237,27930,27930,27920,27930,19314
|
|
20210428,1238,27930,27930,27920,27920,5014
|
|
20210428,1239,27920,27920,27910,27915,6648
|
|
20210428,1240,27910,27915,27900,27915,17771
|
|
20210428,1241,27915,27915,27895,27900,23433
|
|
20210428,1242,27900,27905,27890,27895,18160
|
|
20210428,1243,27890,27890,27880,27885,17878
|
|
20210428,1244,27885,27885,27875,27875,26591
|
|
20210428,1245,27880,27900,27880,27900,5040
|
|
20210428,1246,27900,27915,27900,27905,29040
|
|
20210428,1247,27910,27915,27900,27910,8551
|
|
20210428,1248,27920,27940,27920,27940,65833
|
|
20210428,1249,27935,27940,27920,27935,22648
|
|
20210428,1250,27935,27935,27915,27920,22089
|
|
20210428,1251,27915,27920,27895,27895,17271
|
|
20210428,1252,27895,27900,27890,27895,13304
|
|
20210428,1253,27895,27895,27885,27890,9482
|
|
20210428,1254,27890,27900,27890,27895,27284
|
|
20210428,1255,27890,27890,27880,27885,33215
|
|
20210428,1256,27885,27895,27880,27895,27446
|
|
20210428,1257,27895,27900,27890,27895,5582
|
|
20210428,1258,27900,27900,27875,27880,37129
|
|
20210428,1259,27885,27885,27875,27880,9949
|
|
20210428,1300,27885,27895,27880,27890,7432
|
|
20210428,1301,27895,27895,27885,27885,2523
|
|
20210428,1302,27890,27890,27875,27890,30000
|
|
20210428,1303,27890,27895,27885,27885,3358
|
|
20210428,1304,27890,27890,27880,27885,8687
|
|
20210428,1305,27885,27925,27885,27925,33214
|
|
20210428,1306,27920,27925,27905,27915,6728
|
|
20210428,1307,27920,27920,27905,27905,11130
|
|
20210428,1308,27905,27905,27895,27905,3860
|
|
20210428,1309,27905,27910,27905,27910,8242
|
|
20210428,1310,27910,27915,27890,27895,15264
|
|
20210428,1311,27890,27895,27880,27885,18237
|
|
20210428,1312,27885,27895,27880,27895,2532
|
|
20210428,1313,27895,27900,27870,27875,65927
|
|
20210428,1314,27870,27880,27865,27880,90162
|
|
20210428,1315,27880,27905,27880,27890,27253
|
|
20210428,1316,27890,27910,27890,27900,13544
|
|
20210428,1317,27905,27915,27905,27915,17685
|
|
20210428,1318,27915,27930,27910,27910,26521
|
|
20210428,1319,27910,27910,27895,27895,23085
|
|
20210428,1320,27900,27915,27895,27910,13715
|
|
20210428,1321,27915,27935,27915,27930,64104
|
|
20210428,1322,27930,27965,27925,27960,143763
|
|
20210428,1323,27960,27960,27950,27950,24228
|
|
20210428,1324,27955,27965,27950,27955,62464
|
|
20210428,1325,27950,27955,27940,27955,12038
|
|
20210428,1326,27955,27960,27945,27955,19667
|
|
20210428,1327,27955,27970,27950,27955,66851
|
|
20210428,1328,27955,27975,27950,27975,59496
|
|
20210428,1329,27975,27995,27970,27990,83934
|
|
20210428,1330,27995,28010,27990,27990,63195
|
|
20210428,1331,27990,28005,27985,28000,25242
|
|
20210428,1332,27995,28000,27975,27975,33008
|
|
20210428,1333,27980,27985,27955,27965,17537
|
|
20210428,1334,27960,27975,27960,27970,29358
|
|
20210428,1335,27970,27985,27965,27985,9579
|
|
20210428,1336,27985,27985,27970,27975,11096
|
|
20210428,1337,27975,28000,27975,28000,27811
|
|
20210428,1338,27995,28005,27985,27985,55188
|
|
20210428,1339,27985,27990,27970,27980,42297
|
|
20210428,1340,27980,27990,27970,27970,13805
|
|
20210428,1341,27970,27975,27960,27960,21421
|
|
20210428,1342,27960,27970,27950,27955,39992
|
|
20210428,1343,27950,27955,27935,27940,33250
|
|
20210428,1344,27945,27945,27935,27940,41428
|
|
20210428,1345,27940,27945,27930,27940,40902
|
|
20210428,1346,27945,27945,27925,27930,21602
|
|
20210428,1347,27925,27940,27925,27935,17879
|
|
20210428,1348,27930,27940,27930,27930,20019
|
|
20210428,1349,27930,27945,27925,27935,15884
|
|
20210428,1350,27940,27955,27935,27950,28992
|
|
20210428,1351,27945,27950,27930,27935,17497
|
|
20210428,1352,27935,27945,27935,27940,6871
|
|
20210428,1353,27940,27950,27935,27945,6619
|
|
20210428,1354,27940,27960,27940,27950,20793
|
|
20210428,1355,27955,27955,27935,27935,8029
|
|
20210428,1356,27935,27935,27925,27925,35905
|
|
20210428,1357,27920,27920,27900,27910,38167
|
|
20210428,1358,27915,27915,27905,27910,10188
|
|
20210428,1359,27910,27915,27905,27915,4990
|
|
20210428,1400,27915,27915,27900,27905,18431
|
|
20210428,1401,27910,27925,27905,27920,6807
|
|
20210428,1402,27925,27945,27920,27945,24741
|
|
20210428,1403,27940,27950,27940,27940,24840
|
|
20210428,1404,27935,27935,27910,27915,30009
|
|
20210428,1405,27915,27920,27905,27910,38635
|
|
20210428,1406,27915,27920,27905,27910,9772
|
|
20210428,1407,27915,27920,27910,27910,4239
|
|
20210428,1408,27910,27920,27895,27900,44773
|
|
20210428,1409,27900,27910,27895,27900,7495
|
|
20210428,1410,27905,27925,27905,27925,42357
|
|
20210428,1411,27930,27945,27930,27945,40842
|
|
20210428,1412,27940,27960,27935,27960,103930
|
|
20210428,1413,27960,27980,27960,27965,49070
|
|
20210428,1414,27965,27975,27955,27975,13453
|
|
20210428,1415,27975,27975,27960,27965,46646
|
|
20210428,1416,27965,27970,27950,27950,43793
|
|
20210428,1417,27950,27960,27950,27955,21776
|
|
20210428,1418,27960,27970,27955,27960,13431
|
|
20210428,1419,27960,27960,27925,27925,20983
|
|
20210428,1420,27930,27930,27905,27905,57556
|
|
20210428,1421,27910,27920,27900,27900,61353
|
|
20210428,1422,27905,27905,27885,27895,123590
|
|
20210428,1423,27895,27900,27885,27895,14304
|
|
20210428,1424,27895,27895,27875,27875,84321
|
|
20210428,1425,27875,27895,27875,27895,37483
|
|
20210428,1426,27890,27905,27875,27900,43470
|
|
20210428,1427,27905,27915,27905,27910,12508
|
|
20210428,1428,27910,27915,27905,27910,15256
|
|
20210428,1429,27915,27920,27905,27915,7890
|
|
20210428,1430,27910,27915,27885,27890,26221
|
|
20210428,1431,27895,27920,27895,27920,27092
|
|
20210428,1432,27920,27925,27895,27910,36708
|
|
20210428,1433,27905,27910,27880,27880,33656
|
|
20210428,1434,27885,27910,27880,27905,5758
|
|
20210428,1435,27900,27920,27900,27915,19839
|
|
20210428,1436,27915,27915,27895,27910,18120
|
|
20210428,1437,27900,27905,27885,27895,31036
|
|
20210428,1438,27890,27895,27870,27875,32293
|
|
20210428,1439,27875,27875,27865,27870,36766
|
|
20210428,1440,27865,27885,27865,27875,44968
|
|
20210428,1441,27880,27895,27875,27880,38888
|
|
20210428,1442,27880,27880,27875,27875,33823
|
|
20210428,1443,27870,27875,27840,27840,278440
|
|
20210428,1444,27840,27840,27785,27800,331156
|
|
20210428,1445,27805,27805,27780,27780,132050
|
|
20210428,1446,27780,27785,27755,27780,173217
|
|
20210428,1447,27775,27815,27775,27800,89233
|
|
20210428,1448,27805,27810,27790,27800,60388
|
|
20210428,1449,27800,27805,27775,27775,56353
|
|
20210428,1450,27775,27785,27765,27780,27539
|
|
20210428,1451,27785,27810,27780,27785,129157
|
|
20210428,1452,27785,27790,27770,27770,39228
|
|
20210428,1453,27770,27800,27770,27800,69536
|
|
20210428,1454,27795,27820,27795,27805,68651
|
|
20210428,1455,27805,27835,27805,27830,81771
|
|
20210428,1456,27830,27860,27830,27850,109584
|
|
20210428,1457,27845,27855,27830,27840,67537
|
|
20210428,1458,27840,27865,27840,27845,57217
|
|
20210428,1459,27845,27865,27845,27855,57304
|
|
20210428,1500,27855,27860,27835,27840,44130
|
|
20210428,1501,27845,27860,27840,27850,50468
|
|
20210428,1502,27855,27875,27845,27855,61539
|
|
20210428,1503,27855,27865,27845,27865,16078
|
|
20210428,1504,27855,27870,27845,27845,22678
|
|
20210428,1505,27850,27860,27835,27855,24626
|
|
20210428,1506,27855,27865,27845,27850,14417
|
|
20210428,1507,27845,27870,27840,27860,59490
|
|
20210428,1508,27865,27885,27865,27885,37922
|
|
20210428,1509,27880,27895,27880,27890,27893
|
|
20210428,1510,27890,27890,27875,27880,55555
|
|
20210428,1511,27880,27910,27880,27905,97954
|
|
20210428,1512,27900,27925,27900,27920,54027
|
|
20210428,1513,27925,27925,27910,27915,65536
|
|
20210428,1514,27915,27915,27890,27900,67454
|
|
20210428,1515,27895,27905,27885,27895,27978
|
|
20210428,1516,27895,27900,27880,27885,28814
|
|
20210428,1517,27885,27900,27880,27890,91966
|
|
20210428,1518,27885,27910,27885,27905,85763
|
|
20210428,1519,27910,27910,27890,27905,34745
|
|
20210428,1520,27905,27915,27905,27905,94762
|
|
20210428,1530,27875,27875,27875,27875,176005
|