383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210408,0901,27690,27700,27655,27670,228627
|
|
20210408,0902,27670,27670,27610,27615,171600
|
|
20210408,0903,27615,27615,27575,27580,158855
|
|
20210408,0904,27585,27585,27485,27530,234562
|
|
20210408,0905,27535,27540,27500,27510,125331
|
|
20210408,0906,27510,27515,27485,27495,140804
|
|
20210408,0907,27495,27530,27485,27500,166732
|
|
20210408,0908,27500,27535,27495,27510,89089
|
|
20210408,0909,27505,27575,27500,27575,118920
|
|
20210408,0910,27565,27565,27520,27525,137478
|
|
20210408,0911,27525,27550,27500,27505,119010
|
|
20210408,0912,27510,27535,27505,27510,60159
|
|
20210408,0913,27510,27525,27490,27505,167762
|
|
20210408,0914,27505,27525,27495,27510,32594
|
|
20210408,0915,27515,27550,27500,27535,75635
|
|
20210408,0916,27540,27545,27515,27520,46684
|
|
20210408,0917,27520,27525,27500,27510,48479
|
|
20210408,0918,27515,27515,27480,27490,159505
|
|
20210408,0919,27490,27525,27490,27505,35547
|
|
20210408,0920,27505,27510,27485,27485,57422
|
|
20210408,0921,27480,27495,27475,27490,89621
|
|
20210408,0922,27485,27495,27475,27490,51399
|
|
20210408,0923,27490,27505,27485,27500,47194
|
|
20210408,0924,27500,27500,27480,27495,46416
|
|
20210408,0925,27495,27505,27490,27500,60229
|
|
20210408,0926,27500,27530,27490,27515,98995
|
|
20210408,0927,27520,27540,27510,27530,61009
|
|
20210408,0928,27520,27540,27515,27540,42209
|
|
20210408,0929,27540,27545,27520,27535,113568
|
|
20210408,0930,27530,27545,27530,27530,78749
|
|
20210408,0931,27530,27530,27490,27500,131557
|
|
20210408,0932,27500,27505,27490,27505,51138
|
|
20210408,0933,27505,27530,27505,27525,67626
|
|
20210408,0934,27525,27530,27510,27530,47132
|
|
20210408,0935,27525,27535,27520,27535,57922
|
|
20210408,0936,27535,27535,27515,27525,33089
|
|
20210408,0937,27520,27520,27495,27510,87926
|
|
20210408,0938,27505,27530,27505,27520,56668
|
|
20210408,0939,27520,27525,27490,27495,82362
|
|
20210408,0940,27500,27520,27500,27510,30954
|
|
20210408,0941,27510,27510,27500,27510,31663
|
|
20210408,0942,27510,27510,27485,27500,59201
|
|
20210408,0943,27505,27520,27505,27510,35270
|
|
20210408,0944,27515,27525,27510,27520,69305
|
|
20210408,0945,27525,27550,27520,27545,113748
|
|
20210408,0946,27550,27570,27545,27570,134231
|
|
20210408,0947,27565,27585,27555,27580,102253
|
|
20210408,0948,27575,27580,27555,27570,47924
|
|
20210408,0949,27565,27575,27560,27570,77334
|
|
20210408,0950,27575,27610,27565,27610,248203
|
|
20210408,0951,27605,27625,27600,27620,109820
|
|
20210408,0952,27625,27625,27600,27610,36244
|
|
20210408,0953,27605,27610,27580,27585,68347
|
|
20210408,0954,27585,27595,27575,27575,39055
|
|
20210408,0955,27580,27600,27575,27590,46513
|
|
20210408,0956,27590,27590,27560,27575,76943
|
|
20210408,0957,27575,27575,27545,27560,97915
|
|
20210408,0958,27565,27585,27560,27575,76646
|
|
20210408,0959,27580,27595,27580,27590,61631
|
|
20210408,1000,27585,27605,27585,27595,36545
|
|
20210408,1001,27600,27605,27590,27600,66244
|
|
20210408,1002,27600,27620,27600,27615,50376
|
|
20210408,1003,27615,27620,27600,27615,39563
|
|
20210408,1004,27615,27615,27600,27615,43066
|
|
20210408,1005,27615,27635,27610,27635,70799
|
|
20210408,1006,27640,27645,27620,27620,73777
|
|
20210408,1007,27615,27625,27600,27610,65036
|
|
20210408,1008,27610,27640,27605,27640,58378
|
|
20210408,1009,27635,27640,27630,27635,34750
|
|
20210408,1010,27635,27640,27630,27630,31676
|
|
20210408,1011,27630,27635,27630,27630,58439
|
|
20210408,1012,27630,27640,27630,27630,11010
|
|
20210408,1013,27635,27635,27600,27610,43887
|
|
20210408,1014,27610,27610,27580,27585,74694
|
|
20210408,1015,27590,27615,27585,27605,62759
|
|
20210408,1016,27600,27615,27600,27605,79612
|
|
20210408,1017,27605,27620,27600,27615,26315
|
|
20210408,1018,27620,27630,27615,27625,19622
|
|
20210408,1019,27620,27635,27620,27625,18219
|
|
20210408,1020,27630,27630,27605,27610,26431
|
|
20210408,1021,27615,27620,27610,27610,45903
|
|
20210408,1022,27610,27625,27605,27625,51958
|
|
20210408,1023,27630,27650,27625,27635,108496
|
|
20210408,1024,27640,27645,27635,27645,24114
|
|
20210408,1025,27640,27670,27640,27665,123086
|
|
20210408,1026,27660,27680,27660,27670,54854
|
|
20210408,1027,27670,27680,27670,27675,56862
|
|
20210408,1028,27680,27690,27675,27685,111287
|
|
20210408,1029,27685,27690,27670,27685,31352
|
|
20210408,1030,27690,27700,27685,27685,66861
|
|
20210408,1031,27685,27695,27675,27675,82456
|
|
20210408,1032,27675,27685,27660,27680,94915
|
|
20210408,1033,27670,27685,27670,27675,13227
|
|
20210408,1034,27675,27680,27665,27670,12565
|
|
20210408,1035,27675,27705,27675,27700,205008
|
|
20210408,1036,27705,27710,27690,27695,116675
|
|
20210408,1037,27690,27700,27690,27695,37751
|
|
20210408,1038,27695,27710,27690,27710,37803
|
|
20210408,1039,27710,27720,27700,27715,28501
|
|
20210408,1040,27715,27735,27715,27735,97385
|
|
20210408,1041,27730,27740,27715,27725,97060
|
|
20210408,1042,27725,27745,27725,27735,45427
|
|
20210408,1043,27740,27745,27725,27725,32769
|
|
20210408,1044,27730,27735,27725,27730,71395
|
|
20210408,1045,27730,27735,27725,27730,16965
|
|
20210408,1046,27730,27760,27730,27755,131482
|
|
20210408,1047,27760,27765,27730,27740,168925
|
|
20210408,1048,27735,27735,27725,27730,22508
|
|
20210408,1049,27730,27740,27715,27730,81809
|
|
20210408,1050,27725,27725,27715,27725,25296
|
|
20210408,1051,27725,27745,27720,27740,31338
|
|
20210408,1052,27740,27740,27715,27720,17918
|
|
20210408,1053,27720,27720,27705,27710,45250
|
|
20210408,1054,27710,27720,27705,27715,14166
|
|
20210408,1055,27715,27725,27710,27715,17930
|
|
20210408,1056,27715,27725,27705,27710,47687
|
|
20210408,1057,27710,27710,27690,27705,90545
|
|
20210408,1058,27705,27705,27680,27680,86078
|
|
20210408,1059,27680,27690,27670,27680,59098
|
|
20210408,1100,27680,27685,27660,27660,39596
|
|
20210408,1101,27660,27680,27660,27665,16313
|
|
20210408,1102,27665,27670,27650,27655,38672
|
|
20210408,1103,27660,27665,27650,27665,18118
|
|
20210408,1104,27660,27670,27655,27670,9830
|
|
20210408,1105,27670,27675,27660,27665,36855
|
|
20210408,1106,27660,27660,27645,27660,41798
|
|
20210408,1107,27660,27660,27655,27660,15232
|
|
20210408,1108,27660,27660,27645,27660,26049
|
|
20210408,1109,27660,27680,27655,27675,18814
|
|
20210408,1110,27675,27695,27675,27690,139764
|
|
20210408,1111,27695,27725,27690,27725,85410
|
|
20210408,1112,27720,27725,27715,27715,58412
|
|
20210408,1113,27720,27725,27710,27715,36500
|
|
20210408,1114,27715,27725,27705,27725,52749
|
|
20210408,1115,27720,27735,27715,27730,135901
|
|
20210408,1116,27725,27725,27700,27710,34987
|
|
20210408,1117,27705,27715,27700,27705,13838
|
|
20210408,1118,27705,27710,27705,27705,47754
|
|
20210408,1119,27705,27710,27695,27705,19560
|
|
20210408,1120,27705,27715,27705,27710,25672
|
|
20210408,1121,27715,27720,27710,27710,15310
|
|
20210408,1122,27715,27720,27710,27720,17094
|
|
20210408,1123,27720,27735,27720,27725,32129
|
|
20210408,1124,27725,27730,27725,27730,22873
|
|
20210408,1125,27730,27740,27730,27730,30878
|
|
20210408,1126,27735,27740,27730,27740,12714
|
|
20210408,1127,27735,27745,27730,27740,92870
|
|
20210408,1128,27750,27755,27740,27750,64571
|
|
20210408,1129,27745,27755,27740,27750,23795
|
|
20210408,1130,27750,27750,27745,27745,31523
|
|
20210408,1131,27750,27755,27730,27735,29028
|
|
20210408,1132,27735,27745,27735,27740,10846
|
|
20210408,1133,27740,27750,27735,27740,39687
|
|
20210408,1134,27735,27745,27735,27740,6553
|
|
20210408,1135,27740,27745,27735,27735,3821
|
|
20210408,1136,27735,27740,27725,27725,20433
|
|
20210408,1137,27725,27735,27720,27730,5988
|
|
20210408,1138,27735,27735,27730,27735,11757
|
|
20210408,1139,27730,27745,27730,27740,32782
|
|
20210408,1140,27740,27740,27735,27740,13298
|
|
20210408,1141,27740,27745,27735,27745,32168
|
|
20210408,1142,27745,27750,27740,27750,32794
|
|
20210408,1143,27750,27785,27750,27780,157218
|
|
20210408,1144,27785,27790,27770,27780,79587
|
|
20210408,1145,27780,27785,27775,27780,28885
|
|
20210408,1146,27780,27790,27780,27785,63413
|
|
20210408,1147,27790,27810,27785,27800,140186
|
|
20210408,1148,27795,27805,27775,27780,90696
|
|
20210408,1149,27780,27780,27755,27755,51023
|
|
20210408,1150,27760,27770,27750,27760,33021
|
|
20210408,1151,27760,27765,27755,27760,15390
|
|
20210408,1152,27755,27770,27755,27765,15603
|
|
20210408,1153,27765,27770,27760,27765,26629
|
|
20210408,1154,27760,27770,27760,27765,10839
|
|
20210408,1155,27770,27780,27765,27775,7144
|
|
20210408,1156,27780,27785,27775,27780,31391
|
|
20210408,1157,27785,27800,27780,27790,47062
|
|
20210408,1158,27790,27805,27790,27800,39061
|
|
20210408,1159,27800,27820,27795,27815,87308
|
|
20210408,1200,27820,27830,27810,27815,108212
|
|
20210408,1201,27815,27830,27815,27815,39823
|
|
20210408,1202,27815,27820,27810,27810,9491
|
|
20210408,1203,27810,27810,27800,27810,68248
|
|
20210408,1204,27810,27815,27805,27810,95668
|
|
20210408,1205,27810,27810,27795,27800,39461
|
|
20210408,1206,27800,27810,27800,27805,21572
|
|
20210408,1207,27805,27810,27800,27800,17719
|
|
20210408,1208,27800,27810,27795,27810,93094
|
|
20210408,1209,27810,27810,27790,27795,59632
|
|
20210408,1210,27790,27800,27785,27800,44344
|
|
20210408,1211,27800,27805,27795,27800,11375
|
|
20210408,1212,27810,27810,27800,27810,17371
|
|
20210408,1213,27805,27810,27795,27800,11302
|
|
20210408,1214,27800,27805,27790,27790,19698
|
|
20210408,1215,27795,27805,27790,27805,54167
|
|
20210408,1216,27805,27810,27795,27800,51250
|
|
20210408,1217,27795,27800,27785,27795,20164
|
|
20210408,1218,27795,27805,27790,27800,22637
|
|
20210408,1219,27795,27800,27775,27785,15945
|
|
20210408,1220,27785,27790,27780,27785,3059
|
|
20210408,1221,27780,27785,27775,27775,12713
|
|
20210408,1222,27780,27780,27765,27770,22329
|
|
20210408,1223,27770,27780,27765,27770,80613
|
|
20210408,1224,27770,27775,27765,27770,17837
|
|
20210408,1225,27770,27775,27765,27770,14455
|
|
20210408,1226,27775,27775,27765,27775,5118
|
|
20210408,1227,27775,27775,27760,27760,35509
|
|
20210408,1228,27760,27765,27755,27760,12620
|
|
20210408,1229,27760,27765,27745,27750,53016
|
|
20210408,1230,27745,27760,27745,27755,18079
|
|
20210408,1231,27755,27765,27755,27760,23528
|
|
20210408,1232,27760,27765,27755,27760,3826
|
|
20210408,1233,27765,27770,27760,27765,17771
|
|
20210408,1234,27765,27775,27765,27770,30643
|
|
20210408,1235,27770,27775,27770,27775,7256
|
|
20210408,1236,27770,27775,27765,27765,7835
|
|
20210408,1237,27765,27765,27755,27760,27964
|
|
20210408,1238,27760,27765,27755,27755,21778
|
|
20210408,1239,27755,27760,27745,27750,14487
|
|
20210408,1240,27750,27750,27740,27750,15488
|
|
20210408,1241,27750,27750,27740,27745,13494
|
|
20210408,1242,27745,27745,27735,27735,40549
|
|
20210408,1243,27735,27750,27735,27750,4711
|
|
20210408,1244,27750,27750,27740,27745,6513
|
|
20210408,1245,27745,27745,27730,27735,16420
|
|
20210408,1246,27735,27740,27730,27740,9970
|
|
20210408,1247,27740,27750,27740,27740,29812
|
|
20210408,1248,27740,27745,27730,27740,17787
|
|
20210408,1249,27745,27745,27720,27725,45841
|
|
20210408,1250,27725,27725,27705,27705,66604
|
|
20210408,1251,27705,27710,27680,27685,85089
|
|
20210408,1252,27685,27695,27680,27690,37977
|
|
20210408,1253,27685,27685,27650,27665,127689
|
|
20210408,1254,27660,27675,27655,27665,60464
|
|
20210408,1255,27670,27670,27650,27655,37787
|
|
20210408,1256,27655,27665,27650,27665,19657
|
|
20210408,1257,27665,27665,27650,27660,23530
|
|
20210408,1258,27660,27680,27660,27675,17413
|
|
20210408,1259,27680,27680,27670,27670,20921
|
|
20210408,1300,27670,27680,27665,27675,14283
|
|
20210408,1301,27675,27705,27670,27705,48750
|
|
20210408,1302,27700,27705,27690,27705,43478
|
|
20210408,1303,27705,27715,27700,27710,166918
|
|
20210408,1304,27710,27720,27710,27715,22874
|
|
20210408,1305,27710,27715,27710,27715,12656
|
|
20210408,1306,27715,27720,27710,27720,48316
|
|
20210408,1307,27720,27720,27705,27710,21802
|
|
20210408,1308,27710,27720,27705,27720,12176
|
|
20210408,1309,27715,27720,27710,27720,3738
|
|
20210408,1310,27720,27720,27705,27710,7015
|
|
20210408,1311,27710,27710,27700,27710,42234
|
|
20210408,1312,27710,27715,27710,27710,2161
|
|
20210408,1313,27710,27710,27705,27710,1191
|
|
20210408,1314,27710,27715,27700,27705,34853
|
|
20210408,1315,27715,27720,27705,27705,10235
|
|
20210408,1316,27710,27710,27700,27700,8247
|
|
20210408,1317,27705,27705,27685,27695,75445
|
|
20210408,1318,27690,27690,27680,27685,14552
|
|
20210408,1319,27685,27695,27675,27690,22716
|
|
20210408,1320,27695,27705,27690,27700,17268
|
|
20210408,1321,27700,27700,27690,27690,10032
|
|
20210408,1322,27690,27690,27675,27675,23333
|
|
20210408,1323,27675,27685,27670,27670,47877
|
|
20210408,1324,27670,27675,27670,27670,19986
|
|
20210408,1325,27670,27685,27670,27685,22928
|
|
20210408,1326,27685,27685,27670,27680,5921
|
|
20210408,1327,27675,27680,27655,27660,47545
|
|
20210408,1328,27655,27660,27635,27640,114755
|
|
20210408,1329,27635,27640,27615,27630,88012
|
|
20210408,1330,27630,27635,27620,27625,44265
|
|
20210408,1331,27625,27625,27605,27610,59645
|
|
20210408,1332,27610,27630,27610,27625,47061
|
|
20210408,1333,27615,27645,27615,27645,21719
|
|
20210408,1334,27650,27650,27625,27625,19936
|
|
20210408,1335,27625,27635,27625,27630,16852
|
|
20210408,1336,27630,27640,27630,27635,4585
|
|
20210408,1337,27640,27640,27630,27635,18915
|
|
20210408,1338,27640,27645,27635,27640,27281
|
|
20210408,1339,27640,27645,27635,27640,8770
|
|
20210408,1340,27640,27655,27640,27650,17532
|
|
20210408,1341,27650,27655,27640,27650,23735
|
|
20210408,1342,27645,27650,27645,27645,5922
|
|
20210408,1343,27645,27645,27630,27630,31892
|
|
20210408,1344,27630,27630,27610,27615,44267
|
|
20210408,1345,27615,27615,27605,27610,26649
|
|
20210408,1346,27605,27610,27585,27590,187023
|
|
20210408,1347,27590,27610,27590,27610,48179
|
|
20210408,1348,27610,27610,27590,27595,77202
|
|
20210408,1349,27595,27625,27595,27620,37933
|
|
20210408,1350,27615,27625,27610,27620,47882
|
|
20210408,1351,27615,27635,27615,27635,30408
|
|
20210408,1352,27635,27650,27630,27645,34728
|
|
20210408,1353,27650,27655,27640,27640,47765
|
|
20210408,1354,27640,27645,27635,27645,9150
|
|
20210408,1355,27645,27650,27640,27650,8925
|
|
20210408,1356,27645,27665,27645,27665,33502
|
|
20210408,1357,27660,27665,27655,27660,30007
|
|
20210408,1358,27660,27670,27660,27665,60458
|
|
20210408,1359,27665,27685,27660,27675,58299
|
|
20210408,1400,27675,27685,27675,27675,46241
|
|
20210408,1401,27680,27690,27670,27685,45945
|
|
20210408,1402,27685,27705,27685,27705,66033
|
|
20210408,1403,27700,27715,27695,27710,72368
|
|
20210408,1404,27710,27730,27710,27725,181516
|
|
20210408,1405,27730,27730,27720,27725,111713
|
|
20210408,1406,27725,27730,27720,27720,71869
|
|
20210408,1407,27720,27725,27695,27705,81812
|
|
20210408,1408,27705,27720,27700,27720,11776
|
|
20210408,1409,27715,27730,27715,27720,51966
|
|
20210408,1410,27720,27730,27715,27720,31389
|
|
20210408,1411,27720,27725,27710,27715,12984
|
|
20210408,1412,27715,27720,27710,27715,6376
|
|
20210408,1413,27710,27715,27695,27695,42332
|
|
20210408,1414,27695,27710,27690,27705,34988
|
|
20210408,1415,27710,27720,27705,27710,15631
|
|
20210408,1416,27710,27720,27710,27715,13471
|
|
20210408,1417,27715,27745,27715,27735,109041
|
|
20210408,1418,27730,27745,27730,27740,37651
|
|
20210408,1419,27740,27775,27740,27755,165298
|
|
20210408,1420,27755,27765,27755,27760,56760
|
|
20210408,1421,27760,27765,27760,27765,16748
|
|
20210408,1422,27760,27785,27760,27775,80051
|
|
20210408,1423,27780,27795,27775,27780,124024
|
|
20210408,1424,27785,27790,27780,27785,22965
|
|
20210408,1425,27785,27785,27765,27770,44682
|
|
20210408,1426,27775,27775,27765,27775,17437
|
|
20210408,1427,27775,27780,27770,27775,31699
|
|
20210408,1428,27770,27780,27760,27780,57397
|
|
20210408,1429,27775,27795,27775,27795,63859
|
|
20210408,1430,27790,27800,27785,27795,34588
|
|
20210408,1431,27795,27795,27780,27795,53610
|
|
20210408,1432,27790,27795,27785,27785,13961
|
|
20210408,1433,27785,27790,27785,27790,24236
|
|
20210408,1434,27790,27800,27785,27800,60896
|
|
20210408,1435,27800,27805,27785,27785,121962
|
|
20210408,1436,27790,27805,27790,27800,43162
|
|
20210408,1437,27800,27810,27795,27795,72276
|
|
20210408,1438,27795,27800,27780,27780,62763
|
|
20210408,1439,27780,27785,27770,27775,32888
|
|
20210408,1440,27775,27780,27765,27770,24379
|
|
20210408,1441,27770,27780,27765,27780,26561
|
|
20210408,1442,27775,27785,27770,27775,15397
|
|
20210408,1443,27775,27775,27765,27765,10372
|
|
20210408,1444,27765,27770,27750,27755,81039
|
|
20210408,1445,27760,27765,27755,27755,17090
|
|
20210408,1446,27755,27770,27755,27770,29167
|
|
20210408,1447,27765,27800,27765,27790,63094
|
|
20210408,1448,27790,27805,27790,27795,44970
|
|
20210408,1449,27795,27820,27795,27815,71841
|
|
20210408,1450,27820,27825,27815,27820,87398
|
|
20210408,1451,27820,27825,27810,27815,29280
|
|
20210408,1452,27820,27820,27810,27820,16109
|
|
20210408,1453,27820,27825,27810,27820,27262
|
|
20210408,1454,27820,27830,27815,27825,44688
|
|
20210408,1455,27825,27840,27825,27830,85221
|
|
20210408,1456,27835,27845,27810,27810,115521
|
|
20210408,1457,27810,27815,27785,27790,113346
|
|
20210408,1458,27795,27810,27790,27795,14557
|
|
20210408,1459,27790,27800,27790,27795,30315
|
|
20210408,1500,27795,27795,27785,27790,18651
|
|
20210408,1501,27790,27790,27750,27755,82398
|
|
20210408,1502,27760,27770,27755,27770,42254
|
|
20210408,1503,27770,27770,27760,27765,13422
|
|
20210408,1504,27760,27770,27760,27765,14954
|
|
20210408,1505,27765,27775,27755,27775,49319
|
|
20210408,1506,27775,27795,27775,27785,38598
|
|
20210408,1507,27785,27790,27780,27785,38224
|
|
20210408,1508,27785,27785,27780,27780,6976
|
|
20210408,1509,27780,27785,27765,27780,18605
|
|
20210408,1510,27775,27785,27775,27780,15762
|
|
20210408,1511,27780,27785,27775,27780,20808
|
|
20210408,1512,27780,27785,27770,27775,57456
|
|
20210408,1513,27780,27780,27765,27765,40021
|
|
20210408,1514,27760,27775,27755,27770,22730
|
|
20210408,1515,27765,27770,27760,27770,49803
|
|
20210408,1516,27770,27770,27755,27770,52220
|
|
20210408,1517,27765,27770,27750,27755,45509
|
|
20210408,1518,27755,27760,27745,27755,37474
|
|
20210408,1519,27755,27765,27755,27760,40629
|
|
20210408,1520,27760,27785,27760,27785,80814
|
|
20210408,1530,27760,27760,27760,27760,310940
|