383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210422,0901,28020,28030,27950,27960,411904
|
|
20210422,0902,27960,28015,27945,28005,199685
|
|
20210422,0903,28010,28030,28000,28005,158364
|
|
20210422,0904,28005,28010,27965,27985,189930
|
|
20210422,0905,27980,27985,27945,27960,62299
|
|
20210422,0906,27955,27960,27930,27935,207860
|
|
20210422,0907,27940,27965,27930,27945,121179
|
|
20210422,0908,27945,28005,27935,27995,118407
|
|
20210422,0909,28000,28005,27955,27990,114434
|
|
20210422,0910,27990,28035,27980,28025,153640
|
|
20210422,0911,28030,28055,28020,28030,172919
|
|
20210422,0912,28035,28035,28005,28020,93434
|
|
20210422,0913,28020,28085,28010,28080,182816
|
|
20210422,0914,28080,28085,28065,28075,84183
|
|
20210422,0915,28080,28095,28070,28070,104038
|
|
20210422,0916,28075,28095,28070,28070,168967
|
|
20210422,0917,28075,28085,28025,28040,122529
|
|
20210422,0918,28035,28040,28000,28010,60545
|
|
20210422,0919,28000,28015,27985,28005,77322
|
|
20210422,0920,28005,28015,27975,27975,98486
|
|
20210422,0921,27975,27985,27960,27970,93438
|
|
20210422,0922,27975,28000,27965,27975,58776
|
|
20210422,0923,27975,27985,27950,27975,100135
|
|
20210422,0924,27975,28015,27960,28000,78717
|
|
20210422,0925,27995,27995,27970,27985,31835
|
|
20210422,0926,27985,27985,27930,27935,101715
|
|
20210422,0927,27930,27950,27920,27920,82697
|
|
20210422,0928,27920,27950,27915,27940,38284
|
|
20210422,0929,27940,27940,27915,27920,45026
|
|
20210422,0930,27915,27945,27915,27930,24774
|
|
20210422,0931,27935,27975,27930,27965,42441
|
|
20210422,0932,27965,27970,27930,27945,28013
|
|
20210422,0933,27945,27955,27925,27935,73184
|
|
20210422,0934,27925,27930,27890,27900,165021
|
|
20210422,0935,27900,27930,27900,27910,48580
|
|
20210422,0936,27915,27935,27905,27910,44314
|
|
20210422,0937,27915,27960,27910,27950,87113
|
|
20210422,0938,27950,27990,27950,27970,78782
|
|
20210422,0939,27970,27975,27940,27940,34898
|
|
20210422,0940,27955,27990,27945,27980,24375
|
|
20210422,0941,27980,28000,27960,27975,64321
|
|
20210422,0942,27960,27990,27955,27985,20422
|
|
20210422,0943,27985,27990,27970,27985,52097
|
|
20210422,0944,27985,28015,27985,28005,113041
|
|
20210422,0945,27995,28020,27995,28015,34343
|
|
20210422,0946,28005,28015,27990,27990,79292
|
|
20210422,0947,27990,28005,27985,28000,95395
|
|
20210422,0948,27995,28040,27995,28030,97136
|
|
20210422,0949,28030,28060,28030,28050,135116
|
|
20210422,0950,28045,28070,28045,28060,82874
|
|
20210422,0951,28060,28095,28055,28080,130787
|
|
20210422,0952,28075,28090,28070,28070,194573
|
|
20210422,0953,28075,28075,28040,28050,146802
|
|
20210422,0954,28050,28065,28030,28065,163438
|
|
20210422,0955,28060,28110,28060,28105,213198
|
|
20210422,0956,28105,28130,28090,28105,237662
|
|
20210422,0957,28100,28120,28100,28110,94078
|
|
20210422,0958,28115,28135,28110,28130,102337
|
|
20210422,0959,28130,28135,28110,28125,98558
|
|
20210422,1000,28125,28135,28120,28120,63325
|
|
20210422,1001,28120,28140,28105,28135,92300
|
|
20210422,1002,28135,28155,28120,28125,279784
|
|
20210422,1003,28120,28130,28090,28100,86946
|
|
20210422,1004,28090,28110,28090,28105,30559
|
|
20210422,1005,28105,28115,28090,28100,113051
|
|
20210422,1006,28105,28145,28105,28145,105008
|
|
20210422,1007,28145,28195,28140,28170,386910
|
|
20210422,1008,28175,28185,28160,28175,148877
|
|
20210422,1009,28175,28195,28170,28190,52242
|
|
20210422,1010,28195,28215,28190,28210,226838
|
|
20210422,1011,28215,28230,28210,28210,149592
|
|
20210422,1012,28215,28230,28200,28230,105641
|
|
20210422,1013,28230,28235,28210,28220,104519
|
|
20210422,1014,28225,28235,28205,28205,133437
|
|
20210422,1015,28205,28225,28205,28205,83268
|
|
20210422,1016,28210,28215,28185,28195,94276
|
|
20210422,1017,28195,28200,28170,28175,93650
|
|
20210422,1018,28180,28185,28170,28185,36047
|
|
20210422,1019,28175,28190,28170,28185,36617
|
|
20210422,1020,28185,28185,28140,28140,76212
|
|
20210422,1021,28140,28155,28140,28140,38246
|
|
20210422,1022,28145,28155,28120,28125,69090
|
|
20210422,1023,28120,28140,28115,28120,76899
|
|
20210422,1024,28120,28125,28110,28120,22715
|
|
20210422,1025,28125,28130,28115,28120,58198
|
|
20210422,1026,28120,28140,28115,28130,61175
|
|
20210422,1027,28125,28130,28100,28105,83958
|
|
20210422,1028,28100,28100,28065,28085,112553
|
|
20210422,1029,28075,28120,28075,28120,23213
|
|
20210422,1030,28115,28130,28105,28120,82914
|
|
20210422,1031,28120,28140,28110,28125,60876
|
|
20210422,1032,28125,28140,28120,28125,48222
|
|
20210422,1033,28120,28120,28080,28100,77857
|
|
20210422,1034,28105,28125,28085,28105,39227
|
|
20210422,1035,28100,28105,28080,28100,73303
|
|
20210422,1036,28095,28115,28085,28090,81054
|
|
20210422,1037,28095,28140,28095,28140,43818
|
|
20210422,1038,28140,28140,28110,28120,34537
|
|
20210422,1039,28120,28130,28090,28125,51688
|
|
20210422,1040,28130,28135,28110,28120,33460
|
|
20210422,1041,28130,28135,28090,28095,73123
|
|
20210422,1042,28095,28110,28090,28105,14599
|
|
20210422,1043,28105,28115,28095,28110,30294
|
|
20210422,1044,28100,28110,28095,28110,22386
|
|
20210422,1045,28105,28120,28105,28115,23168
|
|
20210422,1046,28110,28110,28085,28100,123061
|
|
20210422,1047,28100,28120,28100,28115,18705
|
|
20210422,1048,28110,28135,28105,28110,53484
|
|
20210422,1049,28110,28135,28100,28115,26031
|
|
20210422,1050,28115,28130,28110,28120,10748
|
|
20210422,1051,28125,28130,28100,28110,5242
|
|
20210422,1052,28105,28120,28090,28090,71214
|
|
20210422,1053,28090,28095,28055,28055,136219
|
|
20210422,1054,28050,28060,28020,28030,164613
|
|
20210422,1055,28030,28040,28020,28020,88664
|
|
20210422,1056,28020,28025,27995,28000,94841
|
|
20210422,1057,27995,28000,27985,28000,115525
|
|
20210422,1058,28000,28000,27975,27980,44475
|
|
20210422,1059,27980,28005,27965,28000,81432
|
|
20210422,1100,27995,28010,27990,28010,36247
|
|
20210422,1101,28010,28030,27990,28015,48970
|
|
20210422,1102,28015,28020,28005,28015,27961
|
|
20210422,1103,28010,28035,28010,28020,64086
|
|
20210422,1104,28015,28025,28010,28025,17673
|
|
20210422,1105,28020,28035,28015,28030,17488
|
|
20210422,1106,28030,28060,28025,28055,83563
|
|
20210422,1107,28060,28065,28045,28060,20968
|
|
20210422,1108,28060,28070,28055,28065,21420
|
|
20210422,1109,28060,28070,28050,28070,44844
|
|
20210422,1110,28070,28070,28045,28050,54964
|
|
20210422,1111,28050,28070,28035,28060,25218
|
|
20210422,1112,28055,28065,28030,28055,62647
|
|
20210422,1113,28055,28090,28050,28090,80936
|
|
20210422,1114,28085,28105,28085,28100,107668
|
|
20210422,1115,28105,28115,28100,28105,62859
|
|
20210422,1116,28105,28110,28080,28090,32985
|
|
20210422,1117,28090,28105,28085,28095,18110
|
|
20210422,1118,28100,28105,28090,28090,9981
|
|
20210422,1119,28095,28100,28080,28095,16318
|
|
20210422,1120,28095,28100,28075,28095,18694
|
|
20210422,1121,28095,28100,28075,28085,27732
|
|
20210422,1122,28090,28090,28075,28080,14046
|
|
20210422,1123,28085,28095,28070,28070,17972
|
|
20210422,1124,28080,28080,28050,28070,49689
|
|
20210422,1125,28075,28080,28060,28065,5264
|
|
20210422,1126,28060,28075,28055,28070,12238
|
|
20210422,1127,28070,28085,28070,28085,24906
|
|
20210422,1128,28080,28085,28060,28060,10522
|
|
20210422,1129,28065,28090,28055,28085,10596
|
|
20210422,1130,28080,28110,28080,28105,73396
|
|
20210422,1131,28110,28140,28110,28140,196769
|
|
20210422,1132,28140,28145,28130,28135,150303
|
|
20210422,1133,28130,28135,28105,28120,111973
|
|
20210422,1134,28120,28125,28100,28100,31792
|
|
20210422,1135,28100,28115,28095,28110,27715
|
|
20210422,1136,28110,28125,28100,28100,10909
|
|
20210422,1137,28100,28105,28090,28090,17823
|
|
20210422,1138,28090,28095,28045,28045,74140
|
|
20210422,1139,28050,28060,28040,28055,94454
|
|
20210422,1140,28055,28060,28045,28060,55385
|
|
20210422,1141,28065,28070,28050,28055,18237
|
|
20210422,1142,28050,28060,28045,28060,10777
|
|
20210422,1143,28060,28070,28055,28060,7624
|
|
20210422,1144,28055,28060,28040,28045,26622
|
|
20210422,1145,28045,28065,28035,28050,58289
|
|
20210422,1146,28045,28065,28040,28045,11040
|
|
20210422,1147,28045,28045,28035,28040,22799
|
|
20210422,1148,28040,28040,28020,28030,37718
|
|
20210422,1149,28025,28045,28025,28035,5181
|
|
20210422,1150,28035,28060,28035,28050,13817
|
|
20210422,1151,28050,28070,28045,28070,23786
|
|
20210422,1152,28070,28075,28060,28070,17949
|
|
20210422,1153,28070,28075,28040,28045,31835
|
|
20210422,1154,28050,28050,28030,28040,39548
|
|
20210422,1155,28040,28040,28035,28040,6629
|
|
20210422,1156,28040,28045,28020,28030,22753
|
|
20210422,1157,28030,28035,28010,28015,63551
|
|
20210422,1158,28025,28025,28000,28005,54860
|
|
20210422,1159,28010,28025,28010,28020,12784
|
|
20210422,1200,28020,28030,28015,28030,33234
|
|
20210422,1201,28035,28040,28020,28040,8049
|
|
20210422,1202,28040,28060,28040,28060,45192
|
|
20210422,1203,28060,28070,28055,28065,45610
|
|
20210422,1204,28065,28085,28055,28085,28066
|
|
20210422,1205,28080,28085,28070,28075,15231
|
|
20210422,1206,28075,28080,28065,28070,32124
|
|
20210422,1207,28070,28095,28070,28085,84094
|
|
20210422,1208,28085,28095,28075,28095,65824
|
|
20210422,1209,28090,28090,28080,28085,33199
|
|
20210422,1210,28090,28090,28085,28090,21499
|
|
20210422,1211,28090,28095,28080,28085,16497
|
|
20210422,1212,28085,28090,28080,28090,21654
|
|
20210422,1213,28090,28110,28090,28105,113419
|
|
20210422,1214,28110,28115,28100,28100,23808
|
|
20210422,1215,28100,28105,28080,28085,18174
|
|
20210422,1216,28085,28100,28085,28085,7137
|
|
20210422,1217,28085,28085,28075,28075,8660
|
|
20210422,1218,28075,28090,28070,28090,20411
|
|
20210422,1219,28095,28095,28075,28085,17170
|
|
20210422,1220,28085,28100,28085,28095,6841
|
|
20210422,1221,28100,28115,28095,28100,38897
|
|
20210422,1222,28105,28105,28080,28085,12869
|
|
20210422,1223,28080,28085,28075,28080,14145
|
|
20210422,1224,28085,28095,28080,28085,20364
|
|
20210422,1225,28090,28095,28075,28085,43694
|
|
20210422,1226,28085,28085,28075,28075,28507
|
|
20210422,1227,28075,28080,28060,28080,50617
|
|
20210422,1228,28080,28080,28070,28070,4785
|
|
20210422,1229,28070,28080,28065,28065,2976
|
|
20210422,1230,28070,28085,28065,28080,26530
|
|
20210422,1231,28080,28085,28070,28080,4629
|
|
20210422,1232,28085,28095,28080,28090,81341
|
|
20210422,1233,28095,28095,28085,28090,1430
|
|
20210422,1234,28090,28090,28085,28090,3154
|
|
20210422,1235,28085,28085,28070,28075,24386
|
|
20210422,1236,28075,28085,28070,28085,5073
|
|
20210422,1237,28085,28090,28085,28090,11749
|
|
20210422,1238,28090,28090,28080,28080,4879
|
|
20210422,1239,28090,28100,28090,28100,17466
|
|
20210422,1240,28100,28100,28085,28085,4290
|
|
20210422,1241,28080,28085,28075,28080,8703
|
|
20210422,1242,28085,28085,28075,28080,3202
|
|
20210422,1243,28075,28075,28040,28045,64807
|
|
20210422,1244,28040,28040,28025,28030,52053
|
|
20210422,1245,28035,28040,28025,28025,13891
|
|
20210422,1246,28025,28030,28015,28020,42756
|
|
20210422,1247,28015,28035,28015,28030,7608
|
|
20210422,1248,28030,28045,28025,28040,6671
|
|
20210422,1249,28040,28045,28035,28045,10239
|
|
20210422,1250,28040,28060,28040,28055,11324
|
|
20210422,1251,28050,28075,28050,28070,27871
|
|
20210422,1252,28070,28090,28060,28085,46186
|
|
20210422,1253,28085,28090,28085,28085,24968
|
|
20210422,1254,28085,28095,28085,28095,20259
|
|
20210422,1255,28095,28120,28095,28115,184146
|
|
20210422,1256,28115,28120,28100,28115,60776
|
|
20210422,1257,28115,28115,28100,28100,13705
|
|
20210422,1258,28100,28105,28085,28085,45439
|
|
20210422,1259,28085,28095,28070,28075,67898
|
|
20210422,1300,28075,28095,28075,28090,15615
|
|
20210422,1301,28095,28095,28080,28080,9397
|
|
20210422,1302,28085,28100,28085,28090,8322
|
|
20210422,1303,28090,28100,28085,28095,8082
|
|
20210422,1304,28090,28095,28065,28075,23070
|
|
20210422,1305,28075,28085,28065,28080,7551
|
|
20210422,1306,28080,28080,28070,28075,3113
|
|
20210422,1307,28075,28085,28070,28085,5864
|
|
20210422,1308,28085,28085,28070,28085,14946
|
|
20210422,1309,28075,28075,28060,28065,12520
|
|
20210422,1310,28060,28065,28045,28050,34630
|
|
20210422,1311,28055,28065,28045,28065,19973
|
|
20210422,1312,28065,28075,28055,28075,24521
|
|
20210422,1313,28070,28070,28050,28055,9850
|
|
20210422,1314,28055,28065,28030,28050,35827
|
|
20210422,1315,28045,28050,28030,28035,29025
|
|
20210422,1316,28035,28045,28025,28025,36730
|
|
20210422,1317,28030,28030,28000,28000,116906
|
|
20210422,1318,28005,28005,27970,27980,165488
|
|
20210422,1319,27975,28000,27975,27990,50972
|
|
20210422,1320,27995,28015,27995,28000,61463
|
|
20210422,1321,28000,28020,27990,28020,21853
|
|
20210422,1322,28015,28015,27995,28000,50420
|
|
20210422,1323,28000,28010,28000,28005,11650
|
|
20210422,1324,28005,28015,27995,27995,49776
|
|
20210422,1325,27995,27995,27960,27960,151314
|
|
20210422,1326,27960,27965,27945,27955,145481
|
|
20210422,1327,27955,27975,27950,27960,68482
|
|
20210422,1328,27960,27970,27940,27945,31793
|
|
20210422,1329,27945,27965,27940,27960,66852
|
|
20210422,1330,27960,27975,27960,27970,70595
|
|
20210422,1331,27970,27975,27950,27950,39821
|
|
20210422,1332,27950,27975,27950,27950,11293
|
|
20210422,1333,27955,27970,27940,27965,37244
|
|
20210422,1334,27960,27965,27940,27945,37230
|
|
20210422,1335,27940,27950,27915,27920,116960
|
|
20210422,1336,27920,27950,27915,27940,37280
|
|
20210422,1337,27940,27950,27920,27930,33171
|
|
20210422,1338,27925,27930,27900,27910,60771
|
|
20210422,1339,27905,27910,27880,27885,181170
|
|
20210422,1340,27890,27905,27875,27890,201993
|
|
20210422,1341,27900,27920,27885,27890,60868
|
|
20210422,1342,27885,27890,27870,27875,42498
|
|
20210422,1343,27880,27880,27845,27875,99014
|
|
20210422,1344,27870,27890,27865,27890,24963
|
|
20210422,1345,27890,27930,27885,27930,68915
|
|
20210422,1346,27930,27945,27920,27930,81232
|
|
20210422,1347,27930,27950,27925,27945,45615
|
|
20210422,1348,27945,27950,27930,27940,10245
|
|
20210422,1349,27940,27945,27920,27925,47054
|
|
20210422,1350,27930,27935,27900,27915,46445
|
|
20210422,1351,27905,27925,27900,27915,15909
|
|
20210422,1352,27915,27925,27900,27905,25503
|
|
20210422,1353,27905,27915,27885,27915,34576
|
|
20210422,1354,27915,27940,27910,27925,52415
|
|
20210422,1355,27925,27925,27910,27925,17031
|
|
20210422,1356,27930,27935,27920,27935,17030
|
|
20210422,1357,27930,27950,27930,27950,50039
|
|
20210422,1358,27945,27950,27935,27945,11350
|
|
20210422,1359,27945,27945,27930,27935,17904
|
|
20210422,1400,27935,27945,27930,27935,31197
|
|
20210422,1401,27935,27960,27930,27935,40629
|
|
20210422,1402,27930,27935,27890,27905,87038
|
|
20210422,1403,27900,27915,27900,27905,11133
|
|
20210422,1404,27905,27905,27860,27875,128493
|
|
20210422,1405,27875,27890,27865,27880,40223
|
|
20210422,1406,27880,27885,27850,27860,53997
|
|
20210422,1407,27865,27885,27860,27880,24667
|
|
20210422,1408,27880,27880,27850,27860,49966
|
|
20210422,1409,27855,27870,27845,27855,73889
|
|
20210422,1410,27855,27855,27830,27835,65279
|
|
20210422,1411,27835,27845,27810,27845,120499
|
|
20210422,1412,27845,27860,27830,27835,71198
|
|
20210422,1413,27830,27830,27810,27820,51832
|
|
20210422,1414,27820,27855,27815,27845,41642
|
|
20210422,1415,27845,27870,27835,27860,48720
|
|
20210422,1416,27865,27880,27850,27875,27986
|
|
20210422,1417,27875,27880,27865,27880,35923
|
|
20210422,1418,27880,27880,27860,27870,34342
|
|
20210422,1419,27865,27870,27830,27835,28479
|
|
20210422,1420,27835,27850,27830,27835,11420
|
|
20210422,1421,27830,27845,27825,27830,36720
|
|
20210422,1422,27835,27850,27825,27845,26356
|
|
20210422,1423,27850,27850,27815,27825,43597
|
|
20210422,1424,27830,27830,27815,27820,22357
|
|
20210422,1425,27820,27835,27815,27835,43079
|
|
20210422,1426,27835,27860,27835,27860,49238
|
|
20210422,1427,27855,27885,27855,27880,26845
|
|
20210422,1428,27885,27910,27880,27885,91493
|
|
20210422,1429,27885,27900,27880,27880,15171
|
|
20210422,1430,27880,27890,27860,27875,53099
|
|
20210422,1431,27875,27880,27845,27850,57671
|
|
20210422,1432,27850,27850,27825,27835,64285
|
|
20210422,1433,27840,27855,27835,27845,32593
|
|
20210422,1434,27845,27860,27835,27845,44130
|
|
20210422,1435,27850,27855,27835,27840,21486
|
|
20210422,1436,27840,27855,27840,27855,13465
|
|
20210422,1437,27855,27860,27840,27855,8990
|
|
20210422,1438,27855,27875,27850,27875,43665
|
|
20210422,1439,27875,27890,27870,27885,26182
|
|
20210422,1440,27885,27900,27885,27895,40840
|
|
20210422,1441,27895,27900,27880,27885,45489
|
|
20210422,1442,27885,27900,27885,27890,17528
|
|
20210422,1443,27890,27895,27870,27890,29378
|
|
20210422,1444,27890,27890,27870,27875,21117
|
|
20210422,1445,27880,27880,27860,27870,5764
|
|
20210422,1446,27865,27870,27855,27865,8523
|
|
20210422,1447,27870,27890,27865,27885,9155
|
|
20210422,1448,27885,27890,27875,27890,7618
|
|
20210422,1449,27890,27905,27885,27900,35406
|
|
20210422,1450,27905,27910,27890,27900,38920
|
|
20210422,1451,27895,27935,27890,27935,110994
|
|
20210422,1452,27935,27935,27910,27925,31163
|
|
20210422,1453,27925,27930,27900,27910,39560
|
|
20210422,1454,27900,27905,27880,27880,42301
|
|
20210422,1455,27880,27885,27855,27865,39120
|
|
20210422,1456,27865,27870,27855,27860,8136
|
|
20210422,1457,27865,27865,27855,27860,5958
|
|
20210422,1458,27865,27870,27855,27860,14892
|
|
20210422,1459,27860,27865,27850,27860,10779
|
|
20210422,1500,27865,27885,27860,27875,24058
|
|
20210422,1501,27875,27905,27870,27900,44980
|
|
20210422,1502,27900,27900,27880,27880,11518
|
|
20210422,1503,27880,27900,27875,27895,20699
|
|
20210422,1504,27900,27930,27890,27920,66075
|
|
20210422,1505,27920,27940,27920,27935,141487
|
|
20210422,1506,27935,27935,27910,27910,52589
|
|
20210422,1507,27910,27925,27910,27915,26280
|
|
20210422,1508,27915,27935,27915,27920,98920
|
|
20210422,1509,27925,27930,27915,27925,15170
|
|
20210422,1510,27925,27925,27910,27925,8962
|
|
20210422,1511,27925,27925,27910,27920,15115
|
|
20210422,1512,27915,27925,27905,27920,27164
|
|
20210422,1513,27915,27920,27900,27905,18201
|
|
20210422,1514,27905,27915,27900,27910,10118
|
|
20210422,1515,27910,27920,27905,27915,58965
|
|
20210422,1516,27910,27920,27905,27915,26677
|
|
20210422,1517,27915,27920,27910,27920,34702
|
|
20210422,1518,27920,27920,27900,27905,61843
|
|
20210422,1519,27900,27900,27890,27895,39942
|
|
20210422,1520,27890,27910,27885,27900,43454
|
|
20210422,1530,27880,27880,27880,27880,178906
|