383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210412,0901,27625,27635,27585,27595,421142
|
|
20210412,0902,27600,27645,27580,27595,362932
|
|
20210412,0903,27580,27580,27530,27545,161720
|
|
20210412,0904,27540,27545,27495,27510,173877
|
|
20210412,0905,27510,27545,27495,27525,153349
|
|
20210412,0906,27530,27575,27490,27495,135531
|
|
20210412,0907,27500,27505,27480,27485,67274
|
|
20210412,0908,27480,27500,27450,27475,83673
|
|
20210412,0909,27470,27510,27470,27495,39105
|
|
20210412,0910,27505,27515,27465,27485,66218
|
|
20210412,0911,27485,27490,27450,27450,69637
|
|
20210412,0912,27450,27475,27440,27470,61162
|
|
20210412,0913,27475,27475,27440,27455,57338
|
|
20210412,0914,27455,27460,27415,27425,83125
|
|
20210412,0915,27425,27445,27405,27420,75985
|
|
20210412,0916,27425,27475,27415,27465,62371
|
|
20210412,0917,27460,27480,27450,27470,53727
|
|
20210412,0918,27470,27510,27465,27495,71129
|
|
20210412,0919,27495,27540,27495,27530,163478
|
|
20210412,0920,27535,27545,27510,27525,93642
|
|
20210412,0921,27525,27530,27465,27475,74667
|
|
20210412,0922,27480,27485,27465,27480,26637
|
|
20210412,0923,27480,27495,27475,27485,20054
|
|
20210412,0924,27485,27495,27465,27490,53349
|
|
20210412,0925,27495,27555,27490,27550,128236
|
|
20210412,0926,27555,27560,27535,27560,104907
|
|
20210412,0927,27555,27610,27555,27590,227745
|
|
20210412,0928,27590,27605,27575,27590,69237
|
|
20210412,0929,27590,27595,27565,27580,56133
|
|
20210412,0930,27585,27605,27575,27585,97025
|
|
20210412,0931,27590,27620,27560,27565,114161
|
|
20210412,0932,27570,27580,27540,27570,58684
|
|
20210412,0933,27570,27575,27540,27545,30936
|
|
20210412,0934,27540,27585,27540,27575,28045
|
|
20210412,0935,27580,27635,27580,27625,152612
|
|
20210412,0936,27630,27635,27595,27605,49635
|
|
20210412,0937,27600,27630,27600,27605,35773
|
|
20210412,0938,27605,27620,27570,27575,60332
|
|
20210412,0939,27570,27580,27555,27565,19403
|
|
20210412,0940,27575,27610,27565,27605,22075
|
|
20210412,0941,27600,27635,27595,27620,84752
|
|
20210412,0942,27620,27635,27615,27635,50816
|
|
20210412,0943,27630,27640,27615,27635,126719
|
|
20210412,0944,27635,27655,27630,27630,202298
|
|
20210412,0945,27630,27635,27580,27590,94020
|
|
20210412,0946,27590,27605,27580,27590,44158
|
|
20210412,0947,27590,27595,27560,27565,36089
|
|
20210412,0948,27565,27585,27565,27585,15745
|
|
20210412,0949,27585,27605,27575,27575,47466
|
|
20210412,0950,27575,27590,27560,27570,51832
|
|
20210412,0951,27570,27610,27565,27605,26891
|
|
20210412,0952,27595,27610,27585,27610,23500
|
|
20210412,0953,27610,27610,27590,27595,15794
|
|
20210412,0954,27595,27600,27590,27590,6090
|
|
20210412,0955,27590,27595,27565,27595,17537
|
|
20210412,0956,27595,27605,27575,27575,30099
|
|
20210412,0957,27570,27615,27565,27595,66982
|
|
20210412,0958,27600,27630,27595,27610,89112
|
|
20210412,0959,27610,27610,27570,27570,62478
|
|
20210412,1000,27580,27580,27555,27570,36400
|
|
20210412,1001,27570,27590,27550,27580,57918
|
|
20210412,1002,27575,27580,27555,27560,29246
|
|
20210412,1003,27560,27565,27545,27550,35309
|
|
20210412,1004,27550,27550,27515,27525,53203
|
|
20210412,1005,27520,27535,27510,27520,31612
|
|
20210412,1006,27520,27555,27520,27545,31203
|
|
20210412,1007,27550,27575,27545,27560,41183
|
|
20210412,1008,27565,27575,27550,27570,27589
|
|
20210412,1009,27565,27575,27565,27575,10097
|
|
20210412,1010,27575,27590,27565,27570,52494
|
|
20210412,1011,27575,27575,27550,27570,41698
|
|
20210412,1012,27570,27600,27570,27595,68526
|
|
20210412,1013,27590,27590,27575,27575,61018
|
|
20210412,1014,27575,27595,27560,27595,32551
|
|
20210412,1015,27595,27595,27570,27580,14206
|
|
20210412,1016,27580,27600,27575,27600,37140
|
|
20210412,1017,27595,27635,27595,27610,158623
|
|
20210412,1018,27610,27620,27595,27610,21258
|
|
20210412,1019,27610,27625,27600,27625,75622
|
|
20210412,1020,27625,27640,27615,27620,80515
|
|
20210412,1021,27620,27660,27615,27660,216857
|
|
20210412,1022,27660,27685,27630,27635,306277
|
|
20210412,1023,27635,27635,27600,27610,51999
|
|
20210412,1024,27605,27605,27590,27600,31468
|
|
20210412,1025,27595,27605,27590,27595,68195
|
|
20210412,1026,27590,27600,27575,27590,60127
|
|
20210412,1027,27580,27585,27565,27570,30103
|
|
20210412,1028,27570,27585,27560,27565,49515
|
|
20210412,1029,27570,27580,27560,27575,27917
|
|
20210412,1030,27575,27595,27575,27585,16587
|
|
20210412,1031,27580,27585,27540,27540,131338
|
|
20210412,1032,27540,27545,27505,27535,97722
|
|
20210412,1033,27530,27530,27490,27495,154773
|
|
20210412,1034,27490,27495,27465,27485,97070
|
|
20210412,1035,27480,27485,27450,27470,84084
|
|
20210412,1036,27460,27475,27450,27475,53864
|
|
20210412,1037,27470,27500,27460,27480,68708
|
|
20210412,1038,27475,27515,27460,27505,61542
|
|
20210412,1039,27510,27530,27505,27530,51214
|
|
20210412,1040,27525,27530,27510,27530,40891
|
|
20210412,1041,27530,27530,27505,27515,29474
|
|
20210412,1042,27515,27550,27505,27525,144861
|
|
20210412,1043,27520,27545,27510,27530,47571
|
|
20210412,1044,27530,27545,27525,27540,34316
|
|
20210412,1045,27535,27540,27515,27540,39753
|
|
20210412,1046,27545,27570,27515,27565,103428
|
|
20210412,1047,27570,27580,27550,27560,63912
|
|
20210412,1048,27560,27560,27510,27530,33778
|
|
20210412,1049,27530,27545,27525,27545,31839
|
|
20210412,1050,27550,27555,27515,27525,61801
|
|
20210412,1051,27520,27525,27495,27510,64905
|
|
20210412,1052,27510,27510,27455,27460,132373
|
|
20210412,1053,27460,27490,27450,27470,102996
|
|
20210412,1054,27465,27475,27455,27470,54579
|
|
20210412,1055,27465,27480,27455,27470,47289
|
|
20210412,1056,27460,27470,27450,27455,54029
|
|
20210412,1057,27455,27495,27440,27485,119685
|
|
20210412,1058,27485,27485,27460,27480,35433
|
|
20210412,1059,27480,27485,27460,27475,60399
|
|
20210412,1100,27470,27485,27465,27470,57988
|
|
20210412,1101,27470,27475,27435,27450,109364
|
|
20210412,1102,27450,27450,27405,27410,182378
|
|
20210412,1103,27405,27445,27400,27440,164108
|
|
20210412,1104,27435,27445,27420,27440,84301
|
|
20210412,1105,27445,27475,27435,27475,34626
|
|
20210412,1106,27475,27475,27460,27470,13579
|
|
20210412,1107,27470,27470,27445,27445,27365
|
|
20210412,1108,27450,27460,27440,27450,16395
|
|
20210412,1109,27445,27485,27440,27475,65902
|
|
20210412,1110,27470,27480,27465,27470,19207
|
|
20210412,1111,27475,27490,27465,27475,24963
|
|
20210412,1112,27475,27480,27455,27475,26953
|
|
20210412,1113,27470,27480,27450,27455,46242
|
|
20210412,1114,27450,27455,27440,27440,44559
|
|
20210412,1115,27435,27450,27430,27445,33780
|
|
20210412,1116,27440,27455,27425,27425,81622
|
|
20210412,1117,27420,27430,27400,27415,134726
|
|
20210412,1118,27415,27425,27405,27425,41481
|
|
20210412,1119,27420,27455,27420,27455,30273
|
|
20210412,1120,27450,27460,27440,27450,14403
|
|
20210412,1121,27450,27450,27400,27400,142075
|
|
20210412,1122,27405,27420,27395,27400,71699
|
|
20210412,1123,27400,27425,27395,27420,34882
|
|
20210412,1124,27420,27445,27420,27430,65007
|
|
20210412,1125,27420,27435,27410,27425,30461
|
|
20210412,1126,27420,27445,27410,27440,18377
|
|
20210412,1127,27440,27450,27435,27445,37293
|
|
20210412,1128,27445,27445,27430,27430,19215
|
|
20210412,1129,27430,27430,27410,27425,22278
|
|
20210412,1130,27420,27425,27410,27420,25767
|
|
20210412,1131,27415,27445,27410,27440,27150
|
|
20210412,1132,27440,27445,27425,27430,61429
|
|
20210412,1133,27435,27445,27425,27440,17479
|
|
20210412,1134,27440,27445,27410,27410,39557
|
|
20210412,1135,27415,27420,27380,27385,99932
|
|
20210412,1136,27385,27415,27380,27400,71509
|
|
20210412,1137,27400,27400,27370,27375,48799
|
|
20210412,1138,27380,27380,27350,27365,122715
|
|
20210412,1139,27365,27395,27355,27385,37611
|
|
20210412,1140,27385,27390,27370,27375,29743
|
|
20210412,1141,27375,27380,27355,27365,55330
|
|
20210412,1142,27365,27370,27355,27355,44861
|
|
20210412,1143,27355,27370,27350,27360,117372
|
|
20210412,1144,27355,27380,27355,27375,38167
|
|
20210412,1145,27375,27375,27350,27350,46254
|
|
20210412,1146,27350,27365,27340,27360,84879
|
|
20210412,1147,27360,27380,27355,27375,11756
|
|
20210412,1148,27375,27385,27365,27370,27238
|
|
20210412,1149,27365,27370,27355,27365,25729
|
|
20210412,1150,27365,27385,27360,27380,17320
|
|
20210412,1151,27385,27385,27365,27375,20097
|
|
20210412,1152,27370,27380,27365,27365,13746
|
|
20210412,1153,27365,27375,27365,27370,6592
|
|
20210412,1154,27370,27370,27340,27355,137971
|
|
20210412,1155,27360,27380,27355,27380,43481
|
|
20210412,1156,27375,27395,27370,27380,24826
|
|
20210412,1157,27380,27380,27355,27375,29130
|
|
20210412,1158,27375,27380,27350,27360,35476
|
|
20210412,1159,27355,27355,27340,27345,31604
|
|
20210412,1200,27350,27365,27350,27360,19416
|
|
20210412,1201,27360,27360,27330,27335,64894
|
|
20210412,1202,27335,27345,27325,27345,141508
|
|
20210412,1203,27345,27370,27340,27360,29531
|
|
20210412,1204,27365,27380,27360,27365,22405
|
|
20210412,1205,27370,27380,27365,27380,11919
|
|
20210412,1206,27375,27380,27365,27370,13746
|
|
20210412,1207,27370,27380,27370,27370,4717
|
|
20210412,1208,27380,27385,27375,27380,17894
|
|
20210412,1209,27380,27400,27375,27395,23204
|
|
20210412,1210,27400,27400,27370,27370,39263
|
|
20210412,1211,27370,27390,27370,27380,8854
|
|
20210412,1212,27380,27400,27380,27385,25498
|
|
20210412,1213,27380,27380,27360,27365,21432
|
|
20210412,1214,27365,27370,27360,27360,7306
|
|
20210412,1215,27360,27365,27350,27355,31837
|
|
20210412,1216,27355,27370,27350,27370,14835
|
|
20210412,1217,27375,27390,27370,27390,25217
|
|
20210412,1218,27390,27405,27380,27385,39070
|
|
20210412,1219,27390,27405,27385,27400,37508
|
|
20210412,1220,27405,27415,27400,27405,48232
|
|
20210412,1221,27400,27415,27400,27410,48635
|
|
20210412,1222,27410,27420,27410,27420,30914
|
|
20210412,1223,27420,27420,27395,27395,22181
|
|
20210412,1224,27395,27400,27385,27395,15744
|
|
20210412,1225,27390,27415,27390,27415,27941
|
|
20210412,1226,27415,27415,27405,27410,12020
|
|
20210412,1227,27405,27415,27405,27410,8083
|
|
20210412,1228,27415,27425,27415,27425,27972
|
|
20210412,1229,27425,27430,27420,27425,21780
|
|
20210412,1230,27430,27445,27425,27440,56067
|
|
20210412,1231,27445,27445,27425,27425,56399
|
|
20210412,1232,27425,27430,27420,27425,8850
|
|
20210412,1233,27425,27425,27405,27410,47208
|
|
20210412,1234,27410,27420,27410,27420,13721
|
|
20210412,1235,27420,27455,27415,27450,102143
|
|
20210412,1236,27450,27465,27445,27455,88465
|
|
20210412,1237,27455,27460,27435,27435,38424
|
|
20210412,1238,27440,27450,27430,27440,35730
|
|
20210412,1239,27440,27450,27440,27450,17486
|
|
20210412,1240,27445,27460,27445,27455,44515
|
|
20210412,1241,27455,27460,27450,27455,21116
|
|
20210412,1242,27450,27450,27435,27435,14356
|
|
20210412,1243,27435,27445,27430,27430,73913
|
|
20210412,1244,27435,27455,27430,27455,29697
|
|
20210412,1245,27455,27470,27455,27470,139571
|
|
20210412,1246,27470,27480,27465,27470,58057
|
|
20210412,1247,27475,27490,27470,27475,94415
|
|
20210412,1248,27475,27495,27470,27490,80356
|
|
20210412,1249,27495,27505,27480,27500,124578
|
|
20210412,1250,27500,27520,27500,27510,127533
|
|
20210412,1251,27515,27520,27500,27500,52421
|
|
20210412,1252,27505,27515,27500,27500,18902
|
|
20210412,1253,27500,27505,27485,27505,37140
|
|
20210412,1254,27505,27515,27500,27510,30985
|
|
20210412,1255,27505,27525,27505,27515,45462
|
|
20210412,1256,27515,27515,27490,27490,69057
|
|
20210412,1257,27490,27500,27490,27490,16617
|
|
20210412,1258,27500,27505,27490,27495,23351
|
|
20210412,1259,27500,27500,27480,27485,23085
|
|
20210412,1300,27485,27490,27480,27485,12430
|
|
20210412,1301,27485,27515,27485,27495,42236
|
|
20210412,1302,27500,27500,27485,27490,43202
|
|
20210412,1303,27485,27495,27480,27480,40823
|
|
20210412,1304,27480,27490,27465,27470,49877
|
|
20210412,1305,27475,27480,27465,27480,18560
|
|
20210412,1306,27475,27480,27470,27480,30337
|
|
20210412,1307,27485,27495,27480,27490,20032
|
|
20210412,1308,27495,27505,27495,27505,27695
|
|
20210412,1309,27505,27510,27490,27495,33701
|
|
20210412,1310,27500,27500,27485,27495,9967
|
|
20210412,1311,27490,27495,27480,27490,26571
|
|
20210412,1312,27495,27505,27485,27485,18513
|
|
20210412,1313,27485,27500,27485,27495,2105
|
|
20210412,1314,27500,27500,27485,27495,21720
|
|
20210412,1315,27495,27495,27480,27480,48536
|
|
20210412,1316,27480,27485,27470,27475,36960
|
|
20210412,1317,27480,27480,27470,27475,3318
|
|
20210412,1318,27480,27480,27460,27465,52696
|
|
20210412,1319,27460,27485,27460,27485,21943
|
|
20210412,1320,27485,27485,27470,27475,51619
|
|
20210412,1321,27480,27485,27470,27485,7915
|
|
20210412,1322,27480,27490,27470,27470,61506
|
|
20210412,1323,27470,27475,27455,27465,35815
|
|
20210412,1324,27460,27465,27455,27455,39816
|
|
20210412,1325,27455,27455,27440,27445,18278
|
|
20210412,1326,27450,27470,27445,27465,25282
|
|
20210412,1327,27460,27480,27455,27480,11431
|
|
20210412,1328,27475,27480,27475,27475,2435
|
|
20210412,1329,27475,27490,27475,27490,21019
|
|
20210412,1330,27490,27505,27490,27500,54688
|
|
20210412,1331,27500,27505,27485,27495,25888
|
|
20210412,1332,27495,27495,27480,27485,7475
|
|
20210412,1333,27485,27485,27455,27460,31507
|
|
20210412,1334,27460,27475,27460,27475,8023
|
|
20210412,1335,27475,27475,27445,27450,38993
|
|
20210412,1336,27450,27455,27440,27450,18928
|
|
20210412,1337,27450,27450,27430,27430,26120
|
|
20210412,1338,27430,27445,27430,27440,9981
|
|
20210412,1339,27445,27445,27430,27440,15190
|
|
20210412,1340,27440,27440,27425,27435,15249
|
|
20210412,1341,27435,27445,27430,27445,12097
|
|
20210412,1342,27445,27465,27445,27465,14797
|
|
20210412,1343,27465,27475,27455,27455,16510
|
|
20210412,1344,27455,27460,27435,27440,27863
|
|
20210412,1345,27440,27440,27425,27425,19628
|
|
20210412,1346,27430,27435,27425,27435,12852
|
|
20210412,1347,27430,27440,27430,27435,3632
|
|
20210412,1348,27440,27440,27430,27435,5388
|
|
20210412,1349,27435,27435,27425,27430,15088
|
|
20210412,1350,27430,27430,27415,27430,66236
|
|
20210412,1351,27430,27450,27430,27450,29391
|
|
20210412,1352,27445,27460,27445,27450,19643
|
|
20210412,1353,27450,27455,27435,27440,8726
|
|
20210412,1354,27440,27445,27430,27435,7046
|
|
20210412,1355,27435,27440,27430,27435,14262
|
|
20210412,1356,27435,27440,27430,27440,10480
|
|
20210412,1357,27440,27440,27415,27415,20538
|
|
20210412,1358,27415,27435,27410,27430,78323
|
|
20210412,1359,27430,27430,27420,27425,5314
|
|
20210412,1400,27425,27430,27415,27430,32021
|
|
20210412,1401,27425,27430,27410,27420,17287
|
|
20210412,1402,27420,27430,27420,27420,20431
|
|
20210412,1403,27420,27430,27405,27415,34236
|
|
20210412,1404,27420,27420,27405,27410,7339
|
|
20210412,1405,27405,27410,27380,27385,101132
|
|
20210412,1406,27380,27390,27375,27390,22558
|
|
20210412,1407,27390,27400,27390,27395,42327
|
|
20210412,1408,27395,27395,27380,27385,18797
|
|
20210412,1409,27385,27400,27380,27395,35543
|
|
20210412,1410,27395,27420,27390,27415,131508
|
|
20210412,1411,27415,27420,27395,27395,12109
|
|
20210412,1412,27400,27405,27385,27385,10532
|
|
20210412,1413,27385,27385,27370,27380,108080
|
|
20210412,1414,27380,27390,27375,27390,15392
|
|
20210412,1415,27390,27390,27355,27360,173147
|
|
20210412,1416,27360,27380,27355,27370,74583
|
|
20210412,1417,27370,27395,27370,27390,13409
|
|
20210412,1418,27390,27395,27370,27390,25706
|
|
20210412,1419,27390,27395,27385,27390,25411
|
|
20210412,1420,27395,27405,27390,27405,25260
|
|
20210412,1421,27400,27415,27395,27400,56080
|
|
20210412,1422,27400,27410,27400,27405,6602
|
|
20210412,1423,27405,27410,27400,27405,25796
|
|
20210412,1424,27405,27410,27400,27405,15930
|
|
20210412,1425,27405,27410,27400,27405,7086
|
|
20210412,1426,27405,27415,27400,27405,24627
|
|
20210412,1427,27405,27410,27395,27395,22407
|
|
20210412,1428,27400,27400,27390,27390,8221
|
|
20210412,1429,27390,27395,27385,27395,12950
|
|
20210412,1430,27390,27410,27390,27405,12386
|
|
20210412,1431,27410,27410,27390,27405,32722
|
|
20210412,1432,27405,27405,27390,27395,4526
|
|
20210412,1433,27390,27395,27385,27385,15363
|
|
20210412,1434,27390,27400,27380,27385,24223
|
|
20210412,1435,27380,27385,27370,27375,18845
|
|
20210412,1436,27375,27375,27365,27370,31226
|
|
20210412,1437,27370,27385,27370,27380,10825
|
|
20210412,1438,27380,27380,27350,27360,65512
|
|
20210412,1439,27360,27370,27355,27365,5418
|
|
20210412,1440,27365,27365,27350,27365,36448
|
|
20210412,1441,27365,27365,27340,27350,101388
|
|
20210412,1442,27350,27360,27350,27350,69058
|
|
20210412,1443,27350,27350,27315,27315,140106
|
|
20210412,1444,27320,27340,27310,27340,90030
|
|
20210412,1445,27335,27345,27330,27345,69218
|
|
20210412,1446,27345,27360,27335,27355,124326
|
|
20210412,1447,27360,27375,27355,27365,55180
|
|
20210412,1448,27370,27370,27345,27350,35550
|
|
20210412,1449,27350,27360,27345,27360,11723
|
|
20210412,1450,27360,27365,27355,27365,13220
|
|
20210412,1451,27365,27375,27350,27350,43768
|
|
20210412,1452,27355,27360,27350,27360,18306
|
|
20210412,1453,27360,27365,27355,27360,23997
|
|
20210412,1454,27360,27360,27355,27360,14598
|
|
20210412,1455,27360,27375,27355,27370,33915
|
|
20210412,1456,27375,27385,27370,27385,51356
|
|
20210412,1457,27385,27385,27380,27385,7481
|
|
20210412,1458,27380,27390,27370,27375,67966
|
|
20210412,1459,27375,27380,27370,27380,3381
|
|
20210412,1500,27375,27380,27360,27360,13942
|
|
20210412,1501,27365,27365,27340,27350,34991
|
|
20210412,1502,27350,27380,27350,27370,23760
|
|
20210412,1503,27375,27380,27360,27375,13712
|
|
20210412,1504,27370,27380,27370,27370,16428
|
|
20210412,1505,27370,27375,27360,27370,20171
|
|
20210412,1506,27375,27390,27375,27390,46248
|
|
20210412,1507,27390,27395,27380,27390,47895
|
|
20210412,1508,27390,27395,27380,27380,35988
|
|
20210412,1509,27380,27405,27375,27405,64539
|
|
20210412,1510,27400,27405,27390,27400,56004
|
|
20210412,1511,27400,27405,27385,27385,19812
|
|
20210412,1512,27390,27395,27385,27390,8317
|
|
20210412,1513,27390,27390,27375,27375,5417
|
|
20210412,1514,27380,27385,27375,27385,12083
|
|
20210412,1515,27385,27395,27380,27395,13345
|
|
20210412,1516,27390,27395,27380,27385,33705
|
|
20210412,1517,27385,27400,27385,27395,27908
|
|
20210412,1518,27400,27400,27395,27395,21817
|
|
20210412,1519,27400,27410,27395,27405,103268
|
|
20210412,1520,27405,27415,27400,27405,201702
|
|
20210412,1530,27445,27445,27445,27445,284549
|