383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210401,0901,26750,26775,26745,26750,583072
|
|
20210401,0902,26755,26850,26750,26825,584096
|
|
20210401,0903,26830,26880,26815,26825,211893
|
|
20210401,0904,26825,26840,26780,26780,173756
|
|
20210401,0905,26780,26810,26765,26790,162807
|
|
20210401,0906,26790,26805,26750,26800,188487
|
|
20210401,0907,26805,26805,26740,26755,97018
|
|
20210401,0908,26755,26805,26740,26800,118334
|
|
20210401,0909,26805,26845,26795,26840,175520
|
|
20210401,0910,26845,26905,26835,26890,376311
|
|
20210401,0911,26895,26900,26835,26850,185797
|
|
20210401,0912,26840,26875,26830,26850,78392
|
|
20210401,0913,26850,26875,26820,26850,87158
|
|
20210401,0914,26850,26870,26840,26865,67684
|
|
20210401,0915,26865,26880,26845,26865,118053
|
|
20210401,0916,26865,26900,26845,26895,137447
|
|
20210401,0917,26890,26955,26890,26950,246996
|
|
20210401,0918,26955,26970,26935,26950,138366
|
|
20210401,0919,26945,26955,26905,26920,113800
|
|
20210401,0920,26920,26935,26920,26930,56048
|
|
20210401,0921,26925,26945,26900,26910,114456
|
|
20210401,0922,26905,26930,26895,26905,59316
|
|
20210401,0923,26900,26900,26845,26850,143420
|
|
20210401,0924,26850,26865,26830,26850,79595
|
|
20210401,0925,26850,26860,26830,26850,106765
|
|
20210401,0926,26850,26875,26845,26870,75542
|
|
20210401,0927,26865,26885,26860,26860,80030
|
|
20210401,0928,26865,26870,26805,26810,142790
|
|
20210401,0929,26810,26840,26805,26835,85415
|
|
20210401,0930,26830,26845,26815,26825,48359
|
|
20210401,0931,26830,26880,26815,26865,89611
|
|
20210401,0932,26870,26900,26865,26900,194650
|
|
20210401,0933,26905,26910,26885,26895,61626
|
|
20210401,0934,26890,26895,26850,26870,82127
|
|
20210401,0935,26865,26875,26850,26860,24299
|
|
20210401,0936,26860,26900,26855,26890,56153
|
|
20210401,0937,26890,26935,26890,26910,219333
|
|
20210401,0938,26915,26920,26870,26875,63374
|
|
20210401,0939,26880,26880,26855,26860,47193
|
|
20210401,0940,26855,26860,26825,26845,86467
|
|
20210401,0941,26850,26880,26830,26855,61352
|
|
20210401,0942,26860,26860,26820,26825,53242
|
|
20210401,0943,26825,26840,26815,26825,78984
|
|
20210401,0944,26825,26830,26805,26830,81641
|
|
20210401,0945,26825,26855,26820,26835,92038
|
|
20210401,0946,26840,26870,26835,26860,32938
|
|
20210401,0947,26855,26870,26840,26860,37164
|
|
20210401,0948,26860,26870,26835,26865,64666
|
|
20210401,0949,26870,26870,26825,26830,47521
|
|
20210401,0950,26830,26865,26830,26865,35303
|
|
20210401,0951,26860,26870,26850,26865,46969
|
|
20210401,0952,26865,26875,26850,26875,57931
|
|
20210401,0953,26870,26880,26860,26880,40145
|
|
20210401,0954,26880,26900,26875,26895,116062
|
|
20210401,0955,26890,26895,26870,26875,20466
|
|
20210401,0956,26880,26885,26860,26860,58499
|
|
20210401,0957,26865,26865,26835,26855,71792
|
|
20210401,0958,26860,26860,26830,26840,84134
|
|
20210401,0959,26850,26860,26835,26845,14053
|
|
20210401,1000,26845,26865,26840,26840,101914
|
|
20210401,1001,26835,26880,26835,26870,109120
|
|
20210401,1002,26870,26870,26820,26820,152986
|
|
20210401,1003,26820,26825,26800,26810,90264
|
|
20210401,1004,26810,26830,26805,26820,59250
|
|
20210401,1005,26820,26825,26790,26815,95990
|
|
20210401,1006,26815,26820,26800,26810,52488
|
|
20210401,1007,26815,26820,26785,26800,52989
|
|
20210401,1008,26795,26795,26760,26760,102882
|
|
20210401,1009,26760,26770,26740,26750,151148
|
|
20210401,1010,26750,26755,26735,26745,55000
|
|
20210401,1011,26740,26770,26730,26765,110980
|
|
20210401,1012,26770,26780,26760,26770,40823
|
|
20210401,1013,26765,26780,26760,26780,30487
|
|
20210401,1014,26780,26790,26775,26775,33535
|
|
20210401,1015,26775,26800,26775,26790,36843
|
|
20210401,1016,26790,26795,26770,26790,38391
|
|
20210401,1017,26780,26800,26775,26785,43247
|
|
20210401,1018,26785,26810,26785,26805,54113
|
|
20210401,1019,26805,26820,26790,26800,74845
|
|
20210401,1020,26790,26800,26770,26770,59039
|
|
20210401,1021,26770,26795,26770,26795,23881
|
|
20210401,1022,26795,26810,26790,26790,36140
|
|
20210401,1023,26790,26825,26790,26815,50005
|
|
20210401,1024,26820,26830,26810,26815,86999
|
|
20210401,1025,26820,26845,26820,26835,54166
|
|
20210401,1026,26835,26840,26805,26805,54976
|
|
20210401,1027,26810,26810,26790,26805,30247
|
|
20210401,1028,26800,26815,26800,26805,12464
|
|
20210401,1029,26805,26850,26805,26845,100617
|
|
20210401,1030,26845,26885,26840,26875,334835
|
|
20210401,1031,26870,26885,26835,26845,85914
|
|
20210401,1032,26850,26850,26820,26840,56866
|
|
20210401,1033,26835,26850,26805,26810,87777
|
|
20210401,1034,26805,26845,26800,26840,101771
|
|
20210401,1035,26845,26845,26815,26820,45772
|
|
20210401,1036,26820,26845,26820,26840,12392
|
|
20210401,1037,26835,26860,26835,26845,71639
|
|
20210401,1038,26850,26860,26830,26850,21167
|
|
20210401,1039,26850,26860,26820,26830,20569
|
|
20210401,1040,26830,26835,26820,26820,19098
|
|
20210401,1041,26815,26840,26815,26830,19478
|
|
20210401,1042,26835,26835,26805,26815,52533
|
|
20210401,1043,26815,26815,26785,26795,59224
|
|
20210401,1044,26795,26795,26770,26775,41376
|
|
20210401,1045,26775,26775,26760,26760,55022
|
|
20210401,1046,26760,26785,26755,26775,80744
|
|
20210401,1047,26780,26805,26775,26800,61772
|
|
20210401,1048,26800,26805,26780,26790,20237
|
|
20210401,1049,26785,26815,26785,26810,33698
|
|
20210401,1050,26815,26815,26800,26800,31331
|
|
20210401,1051,26805,26805,26785,26800,55993
|
|
20210401,1052,26800,26815,26790,26800,40547
|
|
20210401,1053,26805,26815,26790,26810,15503
|
|
20210401,1054,26810,26815,26805,26815,10067
|
|
20210401,1055,26815,26830,26805,26830,103725
|
|
20210401,1056,26825,26850,26825,26850,134173
|
|
20210401,1057,26850,26855,26835,26850,52885
|
|
20210401,1058,26845,26860,26840,26845,35058
|
|
20210401,1059,26840,26845,26835,26840,32035
|
|
20210401,1100,26840,26850,26830,26840,38902
|
|
20210401,1101,26835,26875,26835,26870,102018
|
|
20210401,1102,26870,26910,26870,26905,239547
|
|
20210401,1103,26905,26930,26905,26915,176276
|
|
20210401,1104,26915,26930,26910,26915,75308
|
|
20210401,1105,26920,26945,26915,26945,94220
|
|
20210401,1106,26945,26960,26925,26935,159622
|
|
20210401,1107,26940,26945,26920,26920,64643
|
|
20210401,1108,26920,26925,26905,26910,69047
|
|
20210401,1109,26910,26920,26890,26895,66437
|
|
20210401,1110,26900,26900,26875,26885,48019
|
|
20210401,1111,26890,26900,26880,26890,19744
|
|
20210401,1112,26895,26900,26880,26890,15479
|
|
20210401,1113,26890,26895,26865,26870,52152
|
|
20210401,1114,26870,26880,26860,26865,32909
|
|
20210401,1115,26865,26880,26855,26875,33148
|
|
20210401,1116,26880,26890,26870,26890,27358
|
|
20210401,1117,26890,26905,26885,26900,56295
|
|
20210401,1118,26900,26900,26875,26875,41630
|
|
20210401,1119,26875,26880,26855,26860,58575
|
|
20210401,1120,26860,26865,26840,26860,105502
|
|
20210401,1121,26855,26870,26845,26865,32049
|
|
20210401,1122,26860,26870,26835,26840,71036
|
|
20210401,1123,26845,26860,26845,26860,18882
|
|
20210401,1124,26860,26865,26850,26850,22644
|
|
20210401,1125,26855,26875,26850,26850,34900
|
|
20210401,1126,26850,26870,26845,26870,16340
|
|
20210401,1127,26865,26880,26830,26835,79122
|
|
20210401,1128,26835,26845,26820,26820,52908
|
|
20210401,1129,26820,26825,26810,26815,71311
|
|
20210401,1130,26815,26830,26800,26800,105546
|
|
20210401,1131,26805,26820,26795,26815,21965
|
|
20210401,1132,26815,26830,26810,26820,25578
|
|
20210401,1133,26820,26835,26815,26825,26034
|
|
20210401,1134,26825,26830,26815,26825,23205
|
|
20210401,1135,26820,26825,26815,26815,31618
|
|
20210401,1136,26820,26840,26820,26835,20285
|
|
20210401,1137,26840,26840,26795,26810,72556
|
|
20210401,1138,26805,26805,26780,26800,57321
|
|
20210401,1139,26800,26800,26770,26780,59016
|
|
20210401,1140,26775,26775,26755,26770,71246
|
|
20210401,1141,26770,26785,26770,26780,16600
|
|
20210401,1142,26780,26790,26775,26775,26303
|
|
20210401,1143,26775,26785,26770,26775,21684
|
|
20210401,1144,26770,26795,26770,26785,39542
|
|
20210401,1145,26780,26785,26775,26780,15932
|
|
20210401,1146,26780,26815,26775,26810,52234
|
|
20210401,1147,26810,26815,26800,26805,15457
|
|
20210401,1148,26805,26805,26785,26790,62950
|
|
20210401,1149,26790,26790,26760,26765,82636
|
|
20210401,1150,26760,26780,26755,26775,47626
|
|
20210401,1151,26775,26775,26735,26740,109011
|
|
20210401,1152,26740,26740,26710,26710,172348
|
|
20210401,1153,26710,26710,26665,26670,150754
|
|
20210401,1154,26670,26690,26660,26685,94914
|
|
20210401,1155,26680,26685,26675,26685,40186
|
|
20210401,1156,26685,26685,26645,26655,142585
|
|
20210401,1157,26650,26655,26625,26640,101721
|
|
20210401,1158,26640,26655,26635,26650,37123
|
|
20210401,1159,26650,26670,26645,26670,40745
|
|
20210401,1200,26670,26680,26655,26665,54974
|
|
20210401,1201,26665,26665,26645,26650,30888
|
|
20210401,1202,26650,26675,26645,26670,53068
|
|
20210401,1203,26670,26680,26660,26665,67429
|
|
20210401,1204,26665,26665,26650,26665,43412
|
|
20210401,1205,26660,26665,26645,26660,25138
|
|
20210401,1206,26660,26665,26645,26660,45369
|
|
20210401,1207,26650,26660,26640,26660,18486
|
|
20210401,1208,26665,26670,26635,26650,51489
|
|
20210401,1209,26650,26655,26640,26650,22075
|
|
20210401,1210,26655,26660,26645,26660,29247
|
|
20210401,1211,26660,26670,26660,26660,51988
|
|
20210401,1212,26660,26660,26635,26645,27681
|
|
20210401,1213,26645,26650,26635,26645,16378
|
|
20210401,1214,26650,26650,26640,26640,11321
|
|
20210401,1215,26640,26640,26560,26585,253660
|
|
20210401,1216,26580,26580,26555,26575,127134
|
|
20210401,1217,26575,26620,26565,26615,60279
|
|
20210401,1218,26615,26630,26610,26625,60368
|
|
20210401,1219,26620,26655,26615,26645,73653
|
|
20210401,1220,26640,26670,26640,26670,69641
|
|
20210401,1221,26670,26690,26665,26685,60136
|
|
20210401,1222,26685,26690,26675,26675,51751
|
|
20210401,1223,26675,26680,26660,26670,35705
|
|
20210401,1224,26675,26680,26665,26680,6970
|
|
20210401,1225,26680,26700,26680,26690,67065
|
|
20210401,1226,26685,26695,26685,26690,16412
|
|
20210401,1227,26690,26705,26690,26705,40622
|
|
20210401,1228,26705,26710,26700,26700,43169
|
|
20210401,1229,26700,26710,26685,26690,16802
|
|
20210401,1230,26690,26690,26675,26680,28748
|
|
20210401,1231,26680,26685,26665,26680,49261
|
|
20210401,1232,26685,26705,26680,26700,82071
|
|
20210401,1233,26705,26725,26700,26720,77008
|
|
20210401,1234,26720,26725,26710,26715,33807
|
|
20210401,1235,26715,26720,26700,26700,41838
|
|
20210401,1236,26700,26720,26680,26720,47062
|
|
20210401,1237,26715,26715,26705,26705,11658
|
|
20210401,1238,26705,26715,26685,26690,21326
|
|
20210401,1239,26690,26690,26670,26685,35644
|
|
20210401,1240,26685,26710,26685,26710,36495
|
|
20210401,1241,26710,26710,26695,26705,57082
|
|
20210401,1242,26700,26710,26700,26710,11932
|
|
20210401,1243,26705,26705,26680,26690,26572
|
|
20210401,1244,26690,26710,26690,26705,12398
|
|
20210401,1245,26705,26710,26695,26705,15683
|
|
20210401,1246,26710,26715,26695,26700,20599
|
|
20210401,1247,26695,26705,26695,26700,5833
|
|
20210401,1248,26705,26710,26700,26705,9982
|
|
20210401,1249,26705,26725,26705,26725,32347
|
|
20210401,1250,26725,26730,26720,26730,50082
|
|
20210401,1251,26730,26750,26720,26730,58214
|
|
20210401,1252,26735,26740,26700,26710,30476
|
|
20210401,1253,26710,26735,26710,26735,34205
|
|
20210401,1254,26735,26745,26735,26745,29015
|
|
20210401,1255,26745,26745,26730,26730,35757
|
|
20210401,1256,26730,26735,26725,26730,17681
|
|
20210401,1257,26735,26745,26730,26745,16208
|
|
20210401,1258,26745,26745,26725,26730,29800
|
|
20210401,1259,26735,26745,26730,26740,5570
|
|
20210401,1300,26745,26745,26740,26745,29944
|
|
20210401,1301,26740,26755,26730,26755,63402
|
|
20210401,1302,26755,26765,26750,26765,71102
|
|
20210401,1303,26765,26780,26730,26745,62468
|
|
20210401,1304,26740,26740,26700,26720,60979
|
|
20210401,1305,26710,26725,26710,26715,32391
|
|
20210401,1306,26720,26745,26715,26735,59865
|
|
20210401,1307,26735,26750,26725,26750,18165
|
|
20210401,1308,26750,26750,26730,26730,9212
|
|
20210401,1309,26730,26740,26725,26740,23689
|
|
20210401,1310,26740,26745,26735,26745,17178
|
|
20210401,1311,26740,26760,26735,26750,21321
|
|
20210401,1312,26750,26750,26735,26740,10010
|
|
20210401,1313,26745,26745,26730,26735,16478
|
|
20210401,1314,26730,26735,26720,26730,17398
|
|
20210401,1315,26735,26760,26730,26750,40503
|
|
20210401,1316,26755,26805,26755,26800,205116
|
|
20210401,1317,26800,26830,26800,26825,169426
|
|
20210401,1318,26825,26825,26800,26815,145980
|
|
20210401,1319,26820,26830,26815,26830,34145
|
|
20210401,1320,26830,26835,26825,26830,39431
|
|
20210401,1321,26835,26865,26830,26855,221821
|
|
20210401,1322,26855,26855,26830,26845,147372
|
|
20210401,1323,26850,26855,26840,26855,80021
|
|
20210401,1324,26850,26880,26850,26875,120214
|
|
20210401,1325,26880,26890,26870,26880,77378
|
|
20210401,1326,26885,26890,26875,26880,128370
|
|
20210401,1327,26885,26885,26865,26875,107767
|
|
20210401,1328,26875,26875,26850,26865,91704
|
|
20210401,1329,26865,26875,26845,26865,64764
|
|
20210401,1330,26865,26870,26840,26845,36116
|
|
20210401,1331,26845,26860,26840,26855,20300
|
|
20210401,1332,26855,26880,26855,26865,105720
|
|
20210401,1333,26870,26875,26850,26865,29282
|
|
20210401,1334,26865,26870,26850,26860,18581
|
|
20210401,1335,26865,26875,26860,26870,29775
|
|
20210401,1336,26870,26875,26850,26875,82573
|
|
20210401,1337,26875,26880,26860,26870,21904
|
|
20210401,1338,26870,26875,26855,26855,13592
|
|
20210401,1339,26860,26865,26850,26865,59686
|
|
20210401,1340,26865,26870,26850,26850,8711
|
|
20210401,1341,26845,26865,26845,26855,15956
|
|
20210401,1342,26860,26865,26845,26860,27943
|
|
20210401,1343,26855,26870,26855,26865,7891
|
|
20210401,1344,26870,26870,26850,26850,15495
|
|
20210401,1345,26855,26860,26845,26850,13976
|
|
20210401,1346,26845,26860,26840,26840,31915
|
|
20210401,1347,26840,26850,26825,26830,47171
|
|
20210401,1348,26830,26835,26795,26810,56667
|
|
20210401,1349,26805,26815,26800,26805,26565
|
|
20210401,1350,26800,26805,26785,26785,60930
|
|
20210401,1351,26790,26790,26770,26780,36498
|
|
20210401,1352,26775,26795,26770,26790,30269
|
|
20210401,1353,26785,26810,26785,26800,31799
|
|
20210401,1354,26795,26825,26795,26825,26112
|
|
20210401,1355,26820,26825,26815,26825,21374
|
|
20210401,1356,26815,26825,26810,26820,14992
|
|
20210401,1357,26815,26825,26810,26825,39904
|
|
20210401,1358,26825,26845,26825,26845,39029
|
|
20210401,1359,26845,26845,26830,26835,25516
|
|
20210401,1400,26835,26870,26830,26860,79867
|
|
20210401,1401,26860,26865,26855,26860,32414
|
|
20210401,1402,26860,26875,26860,26865,36807
|
|
20210401,1403,26870,26875,26860,26875,38585
|
|
20210401,1404,26865,26895,26865,26880,156396
|
|
20210401,1405,26885,26895,26875,26890,70234
|
|
20210401,1406,26890,26895,26880,26885,74919
|
|
20210401,1407,26885,26895,26870,26875,68645
|
|
20210401,1408,26880,26885,26865,26875,38435
|
|
20210401,1409,26870,26880,26855,26860,45603
|
|
20210401,1410,26855,26875,26850,26860,25404
|
|
20210401,1411,26855,26875,26850,26875,39971
|
|
20210401,1412,26870,26885,26865,26870,25940
|
|
20210401,1413,26865,26870,26850,26850,12750
|
|
20210401,1414,26855,26855,26820,26820,46667
|
|
20210401,1415,26820,26835,26815,26825,37717
|
|
20210401,1416,26825,26845,26820,26840,20650
|
|
20210401,1417,26840,26840,26820,26820,16714
|
|
20210401,1418,26830,26830,26815,26825,20650
|
|
20210401,1419,26825,26835,26825,26830,34088
|
|
20210401,1420,26830,26855,26830,26850,22620
|
|
20210401,1421,26845,26860,26845,26855,20240
|
|
20210401,1422,26855,26865,26850,26855,35916
|
|
20210401,1423,26855,26860,26840,26845,23785
|
|
20210401,1424,26850,26850,26835,26840,16992
|
|
20210401,1425,26845,26845,26825,26825,22441
|
|
20210401,1426,26825,26830,26805,26815,55265
|
|
20210401,1427,26820,26820,26780,26795,63897
|
|
20210401,1428,26795,26800,26780,26790,28242
|
|
20210401,1429,26790,26795,26770,26770,65170
|
|
20210401,1430,26775,26795,26770,26790,45457
|
|
20210401,1431,26790,26790,26770,26775,55411
|
|
20210401,1432,26770,26775,26745,26750,294082
|
|
20210401,1433,26750,26750,26730,26745,101136
|
|
20210401,1434,26745,26745,26720,26725,37574
|
|
20210401,1435,26720,26735,26720,26730,31469
|
|
20210401,1436,26730,26730,26685,26695,98825
|
|
20210401,1437,26695,26700,26680,26685,65915
|
|
20210401,1438,26685,26720,26680,26720,59038
|
|
20210401,1439,26715,26735,26710,26730,46295
|
|
20210401,1440,26730,26735,26720,26735,46184
|
|
20210401,1441,26730,26760,26725,26755,67260
|
|
20210401,1442,26755,26760,26750,26750,34504
|
|
20210401,1443,26755,26775,26755,26765,41584
|
|
20210401,1444,26765,26795,26765,26790,72526
|
|
20210401,1445,26790,26805,26785,26800,90906
|
|
20210401,1446,26805,26810,26790,26790,44275
|
|
20210401,1447,26790,26805,26790,26795,21762
|
|
20210401,1448,26795,26805,26795,26795,25198
|
|
20210401,1449,26795,26800,26775,26785,32558
|
|
20210401,1450,26790,26800,26770,26780,27457
|
|
20210401,1451,26780,26810,26775,26800,63816
|
|
20210401,1452,26805,26810,26795,26810,33421
|
|
20210401,1453,26810,26810,26795,26795,28248
|
|
20210401,1454,26800,26805,26785,26785,22520
|
|
20210401,1455,26790,26790,26755,26775,44530
|
|
20210401,1456,26770,26770,26760,26765,9023
|
|
20210401,1457,26770,26780,26765,26765,19987
|
|
20210401,1458,26765,26780,26760,26775,23913
|
|
20210401,1459,26780,26780,26770,26770,9868
|
|
20210401,1500,26770,26790,26770,26790,28475
|
|
20210401,1501,26780,26785,26760,26775,62584
|
|
20210401,1502,26780,26795,26775,26785,50914
|
|
20210401,1503,26785,26790,26770,26770,22436
|
|
20210401,1504,26770,26785,26770,26785,29980
|
|
20210401,1505,26785,26790,26780,26785,1876
|
|
20210401,1506,26785,26800,26775,26795,41910
|
|
20210401,1507,26790,26800,26790,26790,32767
|
|
20210401,1508,26795,26795,26775,26785,15472
|
|
20210401,1509,26780,26785,26775,26785,46748
|
|
20210401,1510,26785,26790,26770,26775,18377
|
|
20210401,1511,26775,26785,26770,26785,11788
|
|
20210401,1512,26785,26790,26775,26780,5392
|
|
20210401,1513,26785,26785,26780,26780,3466
|
|
20210401,1514,26785,26785,26780,26785,6516
|
|
20210401,1515,26785,26795,26785,26795,27003
|
|
20210401,1516,26790,26800,26785,26800,32697
|
|
20210401,1517,26800,26815,26790,26815,83158
|
|
20210401,1518,26805,26815,26805,26815,23724
|
|
20210401,1519,26810,26820,26805,26820,50814
|
|
20210401,1520,26815,26820,26810,26820,79759
|
|
20210401,1530,26870,26870,26870,26870,361376
|