383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210406,0901,27950,27950,27875,27885,448035
|
|
20210406,0902,27885,27885,27835,27850,297887
|
|
20210406,0903,27845,27855,27780,27830,216942
|
|
20210406,0904,27820,27850,27805,27845,206989
|
|
20210406,0905,27850,27880,27840,27865,216916
|
|
20210406,0906,27870,27885,27855,27885,114301
|
|
20210406,0907,27880,27900,27845,27850,152103
|
|
20210406,0908,27845,27870,27835,27835,78453
|
|
20210406,0909,27835,27865,27830,27845,113996
|
|
20210406,0910,27845,27855,27820,27840,57342
|
|
20210406,0911,27845,27845,27815,27840,75371
|
|
20210406,0912,27835,27855,27820,27850,83307
|
|
20210406,0913,27845,27865,27840,27855,45631
|
|
20210406,0914,27855,27860,27835,27840,41918
|
|
20210406,0915,27845,27865,27845,27850,33340
|
|
20210406,0916,27850,27870,27840,27855,110573
|
|
20210406,0917,27860,27880,27855,27870,92508
|
|
20210406,0918,27865,27905,27865,27900,283198
|
|
20210406,0919,27900,27945,27895,27940,151393
|
|
20210406,0920,27945,27950,27910,27920,144353
|
|
20210406,0921,27915,27920,27900,27910,140402
|
|
20210406,0922,27905,27930,27905,27930,96330
|
|
20210406,0923,27925,27940,27925,27935,100114
|
|
20210406,0924,27930,27935,27890,27890,178366
|
|
20210406,0925,27890,27895,27870,27880,58265
|
|
20210406,0926,27875,27910,27870,27885,48467
|
|
20210406,0927,27880,27895,27880,27885,42339
|
|
20210406,0928,27885,27900,27880,27890,57798
|
|
20210406,0929,27890,27895,27875,27880,67884
|
|
20210406,0930,27885,27910,27880,27910,54438
|
|
20210406,0931,27910,27910,27865,27875,69449
|
|
20210406,0932,27880,27885,27860,27865,69924
|
|
20210406,0933,27865,27885,27850,27875,44902
|
|
20210406,0934,27875,27885,27875,27880,32219
|
|
20210406,0935,27880,27890,27875,27890,68844
|
|
20210406,0936,27885,27895,27870,27885,36623
|
|
20210406,0937,27885,27895,27880,27885,32082
|
|
20210406,0938,27880,27905,27880,27900,56768
|
|
20210406,0939,27905,27925,27905,27915,96250
|
|
20210406,0940,27910,27920,27895,27900,71265
|
|
20210406,0941,27895,27905,27865,27870,70531
|
|
20210406,0942,27870,27880,27860,27880,36758
|
|
20210406,0943,27880,27885,27855,27860,57552
|
|
20210406,0944,27860,27865,27840,27850,122301
|
|
20210406,0945,27855,27855,27845,27850,32114
|
|
20210406,0946,27850,27855,27845,27845,37128
|
|
20210406,0947,27845,27860,27830,27860,196436
|
|
20210406,0948,27855,27875,27840,27875,30473
|
|
20210406,0949,27875,27880,27865,27865,45930
|
|
20210406,0950,27865,27875,27860,27860,27983
|
|
20210406,0951,27860,27880,27845,27870,22551
|
|
20210406,0952,27875,27880,27860,27865,33924
|
|
20210406,0953,27855,27865,27845,27850,28736
|
|
20210406,0954,27840,27850,27815,27835,85879
|
|
20210406,0955,27835,27845,27825,27830,50479
|
|
20210406,0956,27835,27835,27790,27800,153500
|
|
20210406,0957,27795,27815,27780,27810,109589
|
|
20210406,0958,27810,27810,27790,27795,59458
|
|
20210406,0959,27795,27800,27785,27795,63750
|
|
20210406,1000,27795,27795,27775,27775,57685
|
|
20210406,1001,27770,27820,27755,27810,149114
|
|
20210406,1002,27815,27820,27790,27795,31982
|
|
20210406,1003,27800,27810,27795,27805,8129
|
|
20210406,1004,27805,27810,27790,27790,43172
|
|
20210406,1005,27795,27800,27785,27795,19804
|
|
20210406,1006,27795,27800,27780,27785,38820
|
|
20210406,1007,27785,27800,27780,27795,24879
|
|
20210406,1008,27800,27805,27775,27785,34676
|
|
20210406,1009,27785,27785,27750,27760,87860
|
|
20210406,1010,27760,27770,27730,27730,166120
|
|
20210406,1011,27730,27740,27725,27730,64102
|
|
20210406,1012,27730,27730,27700,27715,127950
|
|
20210406,1013,27710,27720,27695,27700,95912
|
|
20210406,1014,27695,27710,27690,27700,70263
|
|
20210406,1015,27695,27700,27675,27680,131346
|
|
20210406,1016,27675,27705,27670,27700,114742
|
|
20210406,1017,27700,27710,27685,27700,126434
|
|
20210406,1018,27695,27695,27675,27690,122445
|
|
20210406,1019,27690,27690,27665,27680,57109
|
|
20210406,1020,27680,27695,27675,27685,36838
|
|
20210406,1021,27685,27710,27680,27710,73731
|
|
20210406,1022,27710,27720,27695,27705,63910
|
|
20210406,1023,27705,27705,27685,27695,55265
|
|
20210406,1024,27695,27710,27680,27700,47132
|
|
20210406,1025,27705,27710,27695,27705,42438
|
|
20210406,1026,27705,27705,27665,27670,168441
|
|
20210406,1027,27675,27680,27655,27665,84649
|
|
20210406,1028,27665,27670,27640,27650,122546
|
|
20210406,1029,27650,27655,27635,27640,51313
|
|
20210406,1030,27640,27645,27625,27630,67428
|
|
20210406,1031,27630,27655,27625,27640,78002
|
|
20210406,1032,27645,27655,27635,27640,71730
|
|
20210406,1033,27650,27660,27645,27660,35704
|
|
20210406,1034,27655,27675,27650,27670,69394
|
|
20210406,1035,27670,27680,27655,27665,110500
|
|
20210406,1036,27660,27665,27635,27650,48030
|
|
20210406,1037,27650,27655,27630,27640,34857
|
|
20210406,1038,27645,27670,27630,27670,42274
|
|
20210406,1039,27670,27690,27665,27675,86178
|
|
20210406,1040,27680,27685,27655,27655,39791
|
|
20210406,1041,27660,27665,27640,27650,67323
|
|
20210406,1042,27650,27650,27635,27650,32808
|
|
20210406,1043,27645,27650,27635,27640,28892
|
|
20210406,1044,27645,27645,27630,27635,42072
|
|
20210406,1045,27640,27650,27630,27645,53758
|
|
20210406,1046,27645,27645,27590,27590,216386
|
|
20210406,1047,27595,27600,27580,27590,157936
|
|
20210406,1048,27595,27610,27595,27610,40329
|
|
20210406,1049,27605,27615,27580,27585,66007
|
|
20210406,1050,27585,27590,27570,27570,99221
|
|
20210406,1051,27575,27575,27535,27535,114573
|
|
20210406,1052,27540,27545,27530,27535,65017
|
|
20210406,1053,27535,27535,27520,27525,85621
|
|
20210406,1054,27525,27525,27495,27500,162844
|
|
20210406,1055,27500,27500,27435,27435,184459
|
|
20210406,1056,27440,27490,27435,27465,137737
|
|
20210406,1057,27465,27465,27425,27430,104343
|
|
20210406,1058,27425,27445,27415,27440,153047
|
|
20210406,1059,27440,27445,27420,27445,125070
|
|
20210406,1100,27450,27475,27435,27445,93122
|
|
20210406,1101,27445,27480,27440,27475,87788
|
|
20210406,1102,27475,27475,27450,27455,121243
|
|
20210406,1103,27450,27455,27430,27435,134831
|
|
20210406,1104,27435,27445,27415,27425,126457
|
|
20210406,1105,27425,27435,27415,27425,81322
|
|
20210406,1106,27425,27445,27415,27445,71884
|
|
20210406,1107,27445,27450,27430,27440,58784
|
|
20210406,1108,27440,27440,27425,27425,54437
|
|
20210406,1109,27425,27440,27420,27430,48735
|
|
20210406,1110,27430,27435,27380,27385,179353
|
|
20210406,1111,27380,27425,27380,27425,59690
|
|
20210406,1112,27425,27445,27425,27440,92893
|
|
20210406,1113,27435,27440,27395,27400,127796
|
|
20210406,1114,27400,27430,27390,27425,52435
|
|
20210406,1115,27425,27425,27410,27425,23426
|
|
20210406,1116,27425,27430,27415,27430,39943
|
|
20210406,1117,27430,27455,27430,27455,79124
|
|
20210406,1118,27455,27480,27450,27480,95409
|
|
20210406,1119,27475,27480,27460,27460,44671
|
|
20210406,1120,27470,27475,27455,27465,74331
|
|
20210406,1121,27475,27495,27470,27495,107681
|
|
20210406,1122,27495,27500,27485,27485,106382
|
|
20210406,1123,27490,27500,27470,27480,88136
|
|
20210406,1124,27470,27480,27455,27475,61827
|
|
20210406,1125,27470,27470,27460,27460,35893
|
|
20210406,1126,27455,27475,27450,27475,76483
|
|
20210406,1127,27475,27480,27460,27470,56305
|
|
20210406,1128,27470,27470,27445,27455,55478
|
|
20210406,1129,27455,27465,27445,27460,14878
|
|
20210406,1130,27460,27475,27445,27465,31561
|
|
20210406,1131,27475,27475,27445,27450,15844
|
|
20210406,1132,27450,27455,27445,27455,27554
|
|
20210406,1133,27455,27455,27425,27425,61534
|
|
20210406,1134,27425,27440,27420,27435,69126
|
|
20210406,1135,27435,27465,27435,27460,80486
|
|
20210406,1136,27465,27465,27445,27460,39159
|
|
20210406,1137,27460,27480,27455,27470,64272
|
|
20210406,1138,27470,27475,27465,27475,17904
|
|
20210406,1139,27475,27505,27470,27500,151537
|
|
20210406,1140,27500,27505,27490,27505,40420
|
|
20210406,1141,27505,27505,27465,27470,45197
|
|
20210406,1142,27470,27470,27445,27460,77144
|
|
20210406,1143,27465,27465,27450,27455,10991
|
|
20210406,1144,27465,27490,27460,27490,50679
|
|
20210406,1145,27490,27500,27485,27500,37419
|
|
20210406,1146,27500,27550,27495,27545,138675
|
|
20210406,1147,27540,27565,27540,27545,115450
|
|
20210406,1148,27550,27565,27550,27565,185488
|
|
20210406,1149,27565,27585,27560,27565,162450
|
|
20210406,1150,27565,27565,27545,27560,107299
|
|
20210406,1151,27565,27570,27555,27560,36463
|
|
20210406,1152,27560,27560,27525,27545,43638
|
|
20210406,1153,27540,27550,27535,27545,34120
|
|
20210406,1154,27540,27540,27525,27535,54115
|
|
20210406,1155,27535,27540,27525,27535,55644
|
|
20210406,1156,27535,27545,27530,27545,65142
|
|
20210406,1157,27550,27580,27550,27570,72527
|
|
20210406,1158,27575,27575,27560,27560,79109
|
|
20210406,1159,27565,27575,27555,27565,19164
|
|
20210406,1200,27560,27580,27560,27570,10684
|
|
20210406,1201,27575,27590,27565,27590,54784
|
|
20210406,1202,27585,27605,27585,27600,104499
|
|
20210406,1203,27595,27600,27565,27575,50935
|
|
20210406,1204,27570,27580,27565,27565,29754
|
|
20210406,1205,27565,27580,27565,27570,7929
|
|
20210406,1206,27570,27580,27565,27575,52235
|
|
20210406,1207,27575,27590,27575,27585,22079
|
|
20210406,1208,27580,27585,27555,27555,43768
|
|
20210406,1209,27560,27565,27555,27555,5725
|
|
20210406,1210,27555,27560,27535,27545,63818
|
|
20210406,1211,27545,27550,27535,27535,23163
|
|
20210406,1212,27535,27585,27535,27575,36003
|
|
20210406,1213,27585,27620,27580,27600,133956
|
|
20210406,1214,27600,27620,27595,27605,57128
|
|
20210406,1215,27605,27610,27570,27575,38822
|
|
20210406,1216,27580,27580,27565,27565,25448
|
|
20210406,1217,27565,27565,27510,27525,94054
|
|
20210406,1218,27525,27535,27520,27530,44461
|
|
20210406,1219,27530,27540,27530,27535,33209
|
|
20210406,1220,27535,27580,27535,27565,53871
|
|
20210406,1221,27565,27570,27545,27555,35702
|
|
20210406,1222,27550,27560,27545,27550,42402
|
|
20210406,1223,27550,27555,27540,27540,6308
|
|
20210406,1224,27540,27555,27540,27550,10903
|
|
20210406,1225,27545,27555,27540,27550,6606
|
|
20210406,1226,27550,27575,27550,27555,33485
|
|
20210406,1227,27555,27565,27545,27545,21757
|
|
20210406,1228,27545,27545,27520,27530,43163
|
|
20210406,1229,27530,27540,27525,27535,37656
|
|
20210406,1230,27535,27555,27530,27550,17837
|
|
20210406,1231,27545,27550,27485,27495,111743
|
|
20210406,1232,27495,27500,27465,27485,76110
|
|
20210406,1233,27485,27490,27470,27480,29141
|
|
20210406,1234,27480,27485,27465,27475,40283
|
|
20210406,1235,27485,27515,27480,27510,45753
|
|
20210406,1236,27515,27520,27495,27500,10056
|
|
20210406,1237,27500,27535,27500,27525,57400
|
|
20210406,1238,27525,27530,27505,27510,72929
|
|
20210406,1239,27515,27520,27500,27520,17452
|
|
20210406,1240,27520,27540,27515,27530,51685
|
|
20210406,1241,27530,27530,27500,27520,41318
|
|
20210406,1242,27525,27540,27515,27535,35942
|
|
20210406,1243,27530,27535,27520,27535,4832
|
|
20210406,1244,27540,27560,27535,27555,20373
|
|
20210406,1245,27555,27560,27545,27555,32886
|
|
20210406,1246,27555,27565,27545,27565,73595
|
|
20210406,1247,27560,27570,27550,27555,38736
|
|
20210406,1248,27555,27560,27540,27540,26999
|
|
20210406,1249,27540,27565,27540,27560,11578
|
|
20210406,1250,27565,27570,27560,27565,55058
|
|
20210406,1251,27560,27565,27550,27555,10321
|
|
20210406,1252,27550,27555,27545,27550,3615
|
|
20210406,1253,27545,27565,27540,27565,46840
|
|
20210406,1254,27565,27575,27555,27565,19763
|
|
20210406,1255,27560,27565,27555,27560,18754
|
|
20210406,1256,27560,27575,27555,27555,18532
|
|
20210406,1257,27560,27570,27560,27560,9228
|
|
20210406,1258,27560,27565,27550,27555,10258
|
|
20210406,1259,27555,27560,27545,27555,14132
|
|
20210406,1300,27560,27570,27555,27565,16937
|
|
20210406,1301,27570,27590,27565,27580,67822
|
|
20210406,1302,27585,27585,27570,27570,49124
|
|
20210406,1303,27570,27575,27550,27550,49407
|
|
20210406,1304,27550,27560,27550,27555,17907
|
|
20210406,1305,27555,27570,27555,27570,6808
|
|
20210406,1306,27565,27570,27555,27565,20664
|
|
20210406,1307,27560,27565,27555,27565,2426
|
|
20210406,1308,27565,27565,27555,27565,11579
|
|
20210406,1309,27565,27570,27560,27560,25272
|
|
20210406,1310,27560,27560,27555,27560,3819
|
|
20210406,1311,27555,27570,27555,27565,22170
|
|
20210406,1312,27565,27565,27545,27545,30987
|
|
20210406,1313,27550,27570,27545,27570,29154
|
|
20210406,1314,27565,27575,27560,27565,47773
|
|
20210406,1315,27565,27590,27565,27590,140136
|
|
20210406,1316,27590,27590,27555,27560,87894
|
|
20210406,1317,27560,27560,27550,27555,35743
|
|
20210406,1318,27555,27590,27555,27580,60246
|
|
20210406,1319,27580,27585,27570,27580,56263
|
|
20210406,1320,27580,27590,27575,27575,42308
|
|
20210406,1321,27575,27585,27575,27575,46855
|
|
20210406,1322,27580,27605,27575,27600,144882
|
|
20210406,1323,27600,27635,27600,27630,166126
|
|
20210406,1324,27625,27645,27625,27640,196413
|
|
20210406,1325,27640,27665,27635,27655,128185
|
|
20210406,1326,27660,27665,27650,27655,95791
|
|
20210406,1327,27655,27660,27645,27645,126152
|
|
20210406,1328,27645,27660,27640,27660,84116
|
|
20210406,1329,27655,27680,27655,27670,87962
|
|
20210406,1330,27680,27685,27660,27670,105839
|
|
20210406,1331,27670,27680,27670,27675,62432
|
|
20210406,1332,27675,27695,27675,27675,122171
|
|
20210406,1333,27675,27675,27645,27655,75351
|
|
20210406,1334,27650,27665,27645,27660,60937
|
|
20210406,1335,27660,27685,27660,27675,53145
|
|
20210406,1336,27680,27685,27675,27675,12625
|
|
20210406,1337,27675,27690,27675,27675,113665
|
|
20210406,1338,27680,27705,27680,27695,206978
|
|
20210406,1339,27695,27700,27680,27685,45161
|
|
20210406,1340,27685,27705,27685,27705,72613
|
|
20210406,1341,27700,27705,27680,27695,77486
|
|
20210406,1342,27690,27700,27685,27690,30801
|
|
20210406,1343,27685,27685,27660,27665,66827
|
|
20210406,1344,27670,27675,27660,27670,79923
|
|
20210406,1345,27670,27670,27660,27665,27107
|
|
20210406,1346,27665,27675,27660,27670,48996
|
|
20210406,1347,27670,27670,27655,27660,42739
|
|
20210406,1348,27660,27660,27635,27640,81098
|
|
20210406,1349,27645,27650,27635,27645,49807
|
|
20210406,1350,27650,27670,27645,27665,34411
|
|
20210406,1351,27670,27675,27650,27660,37785
|
|
20210406,1352,27655,27695,27655,27670,53430
|
|
20210406,1353,27670,27675,27645,27655,22757
|
|
20210406,1354,27655,27655,27645,27645,15920
|
|
20210406,1355,27650,27650,27640,27645,35638
|
|
20210406,1356,27650,27660,27645,27655,37389
|
|
20210406,1357,27660,27660,27650,27655,24693
|
|
20210406,1358,27655,27665,27650,27655,72823
|
|
20210406,1359,27655,27670,27650,27655,70464
|
|
20210406,1400,27655,27655,27650,27655,32494
|
|
20210406,1401,27655,27655,27630,27645,72006
|
|
20210406,1402,27640,27655,27635,27640,24580
|
|
20210406,1403,27640,27650,27635,27645,7253
|
|
20210406,1404,27650,27670,27645,27665,33531
|
|
20210406,1405,27665,27675,27650,27655,52905
|
|
20210406,1406,27650,27660,27640,27650,33218
|
|
20210406,1407,27655,27660,27650,27650,16123
|
|
20210406,1408,27650,27670,27650,27660,27326
|
|
20210406,1409,27660,27660,27655,27655,12178
|
|
20210406,1410,27655,27675,27650,27675,49383
|
|
20210406,1411,27675,27690,27670,27685,88859
|
|
20210406,1412,27690,27700,27680,27695,86210
|
|
20210406,1413,27695,27700,27695,27695,5225
|
|
20210406,1414,27695,27725,27695,27715,152358
|
|
20210406,1415,27715,27720,27705,27705,41050
|
|
20210406,1416,27705,27715,27690,27695,47512
|
|
20210406,1417,27695,27720,27690,27710,80637
|
|
20210406,1418,27710,27715,27705,27710,11569
|
|
20210406,1419,27710,27725,27710,27715,70877
|
|
20210406,1420,27720,27725,27710,27725,30787
|
|
20210406,1421,27725,27725,27710,27715,17958
|
|
20210406,1422,27715,27730,27710,27730,55248
|
|
20210406,1423,27730,27735,27725,27725,87399
|
|
20210406,1424,27725,27730,27720,27725,27730
|
|
20210406,1425,27725,27730,27720,27730,8219
|
|
20210406,1426,27730,27750,27730,27745,134149
|
|
20210406,1427,27745,27765,27740,27755,171534
|
|
20210406,1428,27760,27765,27735,27745,79983
|
|
20210406,1429,27740,27745,27710,27720,62419
|
|
20210406,1430,27720,27735,27715,27725,36461
|
|
20210406,1431,27720,27730,27715,27720,35028
|
|
20210406,1432,27725,27730,27720,27725,14709
|
|
20210406,1433,27725,27735,27720,27735,15137
|
|
20210406,1434,27735,27740,27730,27740,34930
|
|
20210406,1435,27740,27745,27735,27740,18940
|
|
20210406,1436,27735,27740,27720,27725,25054
|
|
20210406,1437,27730,27740,27720,27725,10429
|
|
20210406,1438,27730,27730,27710,27710,30978
|
|
20210406,1439,27715,27720,27705,27710,23978
|
|
20210406,1440,27710,27710,27690,27700,69231
|
|
20210406,1441,27700,27705,27680,27690,58184
|
|
20210406,1442,27690,27705,27690,27700,28507
|
|
20210406,1443,27705,27710,27690,27710,20654
|
|
20210406,1444,27710,27715,27700,27705,20039
|
|
20210406,1445,27705,27710,27680,27690,64367
|
|
20210406,1446,27690,27695,27680,27680,20003
|
|
20210406,1447,27680,27690,27680,27685,33808
|
|
20210406,1448,27685,27685,27660,27660,27821
|
|
20210406,1449,27665,27670,27655,27665,49236
|
|
20210406,1450,27665,27700,27665,27700,53212
|
|
20210406,1451,27700,27705,27680,27680,33045
|
|
20210406,1452,27680,27700,27675,27695,40741
|
|
20210406,1453,27690,27700,27690,27695,33696
|
|
20210406,1454,27695,27700,27690,27695,26076
|
|
20210406,1455,27690,27700,27685,27690,45041
|
|
20210406,1456,27685,27690,27670,27680,29068
|
|
20210406,1457,27680,27685,27675,27675,93338
|
|
20210406,1458,27675,27680,27660,27665,14336
|
|
20210406,1459,27665,27685,27665,27680,60323
|
|
20210406,1500,27680,27685,27660,27675,50767
|
|
20210406,1501,27670,27675,27655,27660,51882
|
|
20210406,1502,27665,27685,27655,27685,29132
|
|
20210406,1503,27680,27685,27660,27660,37662
|
|
20210406,1504,27670,27675,27660,27665,23293
|
|
20210406,1505,27665,27685,27665,27685,35259
|
|
20210406,1506,27685,27695,27680,27695,63498
|
|
20210406,1507,27690,27695,27690,27690,35769
|
|
20210406,1508,27690,27700,27690,27695,59145
|
|
20210406,1509,27695,27695,27685,27685,37301
|
|
20210406,1510,27685,27690,27675,27675,41484
|
|
20210406,1511,27685,27685,27670,27670,34699
|
|
20210406,1512,27670,27675,27660,27665,40327
|
|
20210406,1513,27665,27670,27665,27670,34423
|
|
20210406,1514,27665,27670,27660,27665,44414
|
|
20210406,1515,27665,27680,27660,27680,58712
|
|
20210406,1516,27675,27685,27670,27675,47282
|
|
20210406,1517,27675,27680,27660,27660,77930
|
|
20210406,1518,27665,27675,27660,27665,45749
|
|
20210406,1519,27665,27670,27660,27670,38410
|
|
20210406,1520,27665,27675,27660,27670,102965
|
|
20210406,1530,27675,27675,27675,27675,283534
|