383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210413,0901,27455,27490,27435,27445,332394
|
|
20210413,0902,27440,27480,27420,27475,132656
|
|
20210413,0903,27460,27500,27450,27455,96351
|
|
20210413,0904,27450,27495,27440,27490,81474
|
|
20210413,0905,27490,27545,27465,27535,205267
|
|
20210413,0906,27540,27565,27505,27535,228231
|
|
20210413,0907,27525,27620,27525,27595,377607
|
|
20210413,0908,27590,27640,27590,27615,264897
|
|
20210413,0909,27615,27635,27595,27615,112399
|
|
20210413,0910,27615,27665,27615,27650,330274
|
|
20210413,0911,27655,27695,27655,27685,419859
|
|
20210413,0912,27685,27710,27685,27710,436720
|
|
20210413,0913,27710,27740,27710,27720,313981
|
|
20210413,0914,27720,27730,27695,27730,260331
|
|
20210413,0915,27725,27780,27725,27760,553698
|
|
20210413,0916,27760,27775,27735,27745,136765
|
|
20210413,0917,27745,27800,27745,27785,350110
|
|
20210413,0918,27785,27795,27740,27755,224822
|
|
20210413,0919,27760,27770,27735,27745,85877
|
|
20210413,0920,27745,27760,27710,27710,142931
|
|
20210413,0921,27710,27725,27695,27720,97792
|
|
20210413,0922,27720,27730,27690,27710,114030
|
|
20210413,0923,27710,27745,27695,27745,179520
|
|
20210413,0924,27750,27755,27720,27730,173326
|
|
20210413,0925,27730,27755,27725,27735,49151
|
|
20210413,0926,27735,27740,27710,27720,39902
|
|
20210413,0927,27720,27770,27710,27765,152331
|
|
20210413,0928,27765,27780,27765,27775,61118
|
|
20210413,0929,27775,27815,27765,27810,287495
|
|
20210413,0930,27815,27820,27770,27770,172823
|
|
20210413,0931,27775,27805,27765,27805,83839
|
|
20210413,0932,27810,27820,27795,27800,114020
|
|
20210413,0933,27795,27830,27795,27810,137965
|
|
20210413,0934,27820,27825,27805,27805,60085
|
|
20210413,0935,27805,27820,27790,27805,64389
|
|
20210413,0936,27805,27820,27800,27815,68508
|
|
20210413,0937,27820,27835,27785,27790,217047
|
|
20210413,0938,27790,27790,27755,27775,138200
|
|
20210413,0939,27775,27775,27745,27755,91542
|
|
20210413,0940,27765,27780,27740,27780,86666
|
|
20210413,0941,27775,27815,27775,27810,103927
|
|
20210413,0942,27810,27815,27790,27805,70669
|
|
20210413,0943,27805,27840,27805,27825,104829
|
|
20210413,0944,27825,27830,27790,27810,74175
|
|
20210413,0945,27805,27815,27805,27815,21509
|
|
20210413,0946,27815,27825,27795,27800,76853
|
|
20210413,0947,27800,27820,27780,27815,102424
|
|
20210413,0948,27815,27835,27800,27800,58502
|
|
20210413,0949,27800,27825,27800,27820,24684
|
|
20210413,0950,27825,27835,27805,27815,36314
|
|
20210413,0951,27810,27835,27810,27830,40356
|
|
20210413,0952,27830,27850,27790,27795,184449
|
|
20210413,0953,27795,27800,27785,27795,55624
|
|
20210413,0954,27795,27810,27795,27795,60698
|
|
20210413,0955,27795,27800,27770,27785,97592
|
|
20210413,0956,27785,27795,27780,27780,18082
|
|
20210413,0957,27780,27790,27765,27785,37208
|
|
20210413,0958,27785,27790,27770,27775,17284
|
|
20210413,0959,27770,27790,27765,27785,48190
|
|
20210413,1000,27785,27820,27785,27815,138642
|
|
20210413,1001,27815,27830,27810,27820,62791
|
|
20210413,1002,27820,27830,27800,27820,53312
|
|
20210413,1003,27820,27825,27795,27820,40981
|
|
20210413,1004,27820,27835,27810,27810,108234
|
|
20210413,1005,27810,27815,27785,27795,131461
|
|
20210413,1006,27795,27800,27770,27775,76326
|
|
20210413,1007,27775,27785,27765,27775,66593
|
|
20210413,1008,27775,27790,27760,27765,53743
|
|
20210413,1009,27760,27780,27755,27765,17065
|
|
20210413,1010,27770,27785,27765,27775,27271
|
|
20210413,1011,27765,27785,27765,27780,17033
|
|
20210413,1012,27780,27790,27755,27760,32704
|
|
20210413,1013,27755,27780,27740,27780,90457
|
|
20210413,1014,27775,27820,27775,27810,144626
|
|
20210413,1015,27815,27820,27795,27805,48471
|
|
20210413,1016,27810,27820,27805,27815,52143
|
|
20210413,1017,27815,27815,27780,27785,75757
|
|
20210413,1018,27790,27795,27760,27765,31277
|
|
20210413,1019,27770,27775,27760,27765,32779
|
|
20210413,1020,27770,27770,27725,27740,125975
|
|
20210413,1021,27735,27765,27730,27755,40259
|
|
20210413,1022,27760,27765,27745,27755,22004
|
|
20210413,1023,27760,27780,27755,27775,42428
|
|
20210413,1024,27775,27790,27735,27735,43740
|
|
20210413,1025,27745,27770,27735,27765,5061
|
|
20210413,1026,27765,27810,27765,27790,153593
|
|
20210413,1027,27790,27795,27775,27795,29463
|
|
20210413,1028,27795,27820,27780,27805,84072
|
|
20210413,1029,27805,27810,27795,27805,11280
|
|
20210413,1030,27810,27840,27805,27840,157609
|
|
20210413,1031,27840,27845,27815,27845,177434
|
|
20210413,1032,27845,27860,27835,27835,340197
|
|
20210413,1033,27840,27850,27830,27835,93731
|
|
20210413,1034,27840,27850,27830,27830,49024
|
|
20210413,1035,27830,27855,27830,27845,51589
|
|
20210413,1036,27845,27870,27845,27865,70809
|
|
20210413,1037,27865,27890,27860,27870,150714
|
|
20210413,1038,27870,27875,27855,27865,32964
|
|
20210413,1039,27865,27905,27860,27895,225573
|
|
20210413,1040,27895,27905,27880,27895,82276
|
|
20210413,1041,27900,27915,27895,27915,53697
|
|
20210413,1042,27910,27915,27885,27885,49870
|
|
20210413,1043,27885,27900,27880,27890,48411
|
|
20210413,1044,27885,27900,27885,27890,25473
|
|
20210413,1045,27895,27900,27890,27900,18588
|
|
20210413,1046,27905,27940,27905,27935,171274
|
|
20210413,1047,27935,27940,27910,27920,59706
|
|
20210413,1048,27920,27950,27920,27950,53133
|
|
20210413,1049,27950,27965,27935,27940,169694
|
|
20210413,1050,27940,27970,27930,27970,132291
|
|
20210413,1051,27970,27980,27950,27955,72408
|
|
20210413,1052,27955,27965,27940,27945,63128
|
|
20210413,1053,27940,27960,27940,27950,33532
|
|
20210413,1054,27950,27965,27950,27950,31915
|
|
20210413,1055,27950,27965,27950,27965,44551
|
|
20210413,1056,27965,27970,27935,27945,128651
|
|
20210413,1057,27950,27965,27945,27945,17761
|
|
20210413,1058,27945,27950,27930,27940,57544
|
|
20210413,1059,27940,27940,27925,27925,55175
|
|
20210413,1100,27925,27940,27925,27930,14106
|
|
20210413,1101,27925,27970,27925,27955,84374
|
|
20210413,1102,27960,27965,27945,27960,32019
|
|
20210413,1103,27965,27980,27965,27975,78183
|
|
20210413,1104,27975,27980,27935,27935,76047
|
|
20210413,1105,27935,27960,27935,27955,54094
|
|
20210413,1106,27955,27970,27955,27965,13727
|
|
20210413,1107,27970,27985,27965,27980,111630
|
|
20210413,1108,27975,27975,27950,27965,44396
|
|
20210413,1109,27970,27980,27950,27970,11027
|
|
20210413,1110,27975,27980,27960,27970,74066
|
|
20210413,1111,27975,27980,27950,27960,71136
|
|
20210413,1112,27955,27975,27955,27970,14213
|
|
20210413,1113,27970,27985,27960,27965,39890
|
|
20210413,1114,27965,27990,27965,27990,53726
|
|
20210413,1115,27985,28015,27985,28010,318593
|
|
20210413,1116,28010,28030,28000,28025,98391
|
|
20210413,1117,28020,28040,28020,28035,78141
|
|
20210413,1118,28035,28045,28015,28035,76704
|
|
20210413,1119,28040,28045,28030,28030,67717
|
|
20210413,1120,28030,28055,28030,28050,109732
|
|
20210413,1121,28050,28080,28045,28075,93568
|
|
20210413,1122,28075,28095,28075,28080,120319
|
|
20210413,1123,28080,28105,28080,28105,112496
|
|
20210413,1124,28105,28115,28100,28110,88004
|
|
20210413,1125,28105,28115,28100,28105,134035
|
|
20210413,1126,28110,28120,28105,28115,50429
|
|
20210413,1127,28115,28115,28095,28110,135954
|
|
20210413,1128,28110,28135,28110,28130,57217
|
|
20210413,1129,28125,28145,28125,28130,120202
|
|
20210413,1130,28130,28135,28105,28105,56362
|
|
20210413,1131,28115,28135,28115,28125,48215
|
|
20210413,1132,28125,28140,28125,28135,35223
|
|
20210413,1133,28135,28135,28125,28125,17085
|
|
20210413,1134,28130,28140,28125,28140,46993
|
|
20210413,1135,28145,28150,28125,28145,67001
|
|
20210413,1136,28145,28165,28145,28155,122607
|
|
20210413,1137,28155,28165,28135,28145,82356
|
|
20210413,1138,28145,28150,28105,28110,92404
|
|
20210413,1139,28110,28130,28100,28105,78410
|
|
20210413,1140,28105,28120,28105,28115,37277
|
|
20210413,1141,28105,28125,28105,28115,30312
|
|
20210413,1142,28110,28115,28100,28105,34957
|
|
20210413,1143,28100,28115,28100,28105,33001
|
|
20210413,1144,28110,28115,28100,28115,14728
|
|
20210413,1145,28115,28120,28105,28110,17910
|
|
20210413,1146,28110,28130,28105,28125,22213
|
|
20210413,1147,28125,28130,28115,28120,49124
|
|
20210413,1148,28120,28125,28110,28115,19929
|
|
20210413,1149,28115,28120,28105,28110,5376
|
|
20210413,1150,28105,28135,28105,28130,25741
|
|
20210413,1151,28130,28140,28120,28125,29275
|
|
20210413,1152,28130,28130,28105,28115,20920
|
|
20210413,1153,28115,28120,28100,28110,26619
|
|
20210413,1154,28110,28130,28110,28125,15104
|
|
20210413,1155,28125,28130,28110,28115,54079
|
|
20210413,1156,28115,28135,28110,28130,48509
|
|
20210413,1157,28130,28145,28130,28140,50482
|
|
20210413,1158,28140,28155,28140,28140,80247
|
|
20210413,1159,28140,28150,28135,28150,6437
|
|
20210413,1200,28150,28165,28145,28160,65372
|
|
20210413,1201,28165,28180,28160,28170,143521
|
|
20210413,1202,28175,28175,28150,28150,26273
|
|
20210413,1203,28150,28160,28145,28150,10971
|
|
20210413,1204,28150,28150,28130,28145,81762
|
|
20210413,1205,28135,28170,28135,28165,22151
|
|
20210413,1206,28170,28180,28165,28175,35802
|
|
20210413,1207,28175,28190,28175,28185,41396
|
|
20210413,1208,28185,28185,28180,28185,17837
|
|
20210413,1209,28185,28190,28180,28185,16200
|
|
20210413,1210,28180,28190,28180,28190,15308
|
|
20210413,1211,28185,28205,28185,28195,173105
|
|
20210413,1212,28200,28215,28195,28210,33049
|
|
20210413,1213,28215,28235,28210,28225,74255
|
|
20210413,1214,28225,28230,28210,28215,102268
|
|
20210413,1215,28215,28215,28200,28200,33245
|
|
20210413,1216,28205,28210,28195,28210,36846
|
|
20210413,1217,28210,28220,28210,28215,29011
|
|
20210413,1218,28215,28230,28210,28225,33876
|
|
20210413,1219,28235,28245,28230,28240,27220
|
|
20210413,1220,28240,28250,28240,28245,15435
|
|
20210413,1221,28245,28255,28240,28245,65158
|
|
20210413,1222,28245,28250,28210,28215,93875
|
|
20210413,1223,28215,28230,28200,28210,90155
|
|
20210413,1224,28210,28215,28195,28205,34467
|
|
20210413,1225,28210,28215,28200,28210,20998
|
|
20210413,1226,28215,28230,28215,28225,14912
|
|
20210413,1227,28225,28230,28215,28220,46467
|
|
20210413,1228,28215,28235,28210,28230,45158
|
|
20210413,1229,28235,28240,28225,28225,27445
|
|
20210413,1230,28220,28220,28205,28205,22414
|
|
20210413,1231,28210,28220,28200,28205,42910
|
|
20210413,1232,28210,28210,28185,28195,89897
|
|
20210413,1233,28195,28215,28190,28215,39767
|
|
20210413,1234,28210,28240,28205,28235,86213
|
|
20210413,1235,28240,28240,28225,28230,25260
|
|
20210413,1236,28230,28235,28225,28230,63949
|
|
20210413,1237,28230,28240,28230,28230,20719
|
|
20210413,1238,28230,28245,28230,28245,66996
|
|
20210413,1239,28240,28245,28210,28210,34728
|
|
20210413,1240,28210,28225,28200,28215,32098
|
|
20210413,1241,28220,28230,28210,28215,20194
|
|
20210413,1242,28220,28225,28200,28205,22875
|
|
20210413,1243,28205,28210,28195,28200,83031
|
|
20210413,1244,28205,28205,28190,28195,12760
|
|
20210413,1245,28195,28215,28190,28215,29816
|
|
20210413,1246,28210,28230,28210,28220,63487
|
|
20210413,1247,28225,28230,28215,28215,6485
|
|
20210413,1248,28215,28220,28205,28215,15459
|
|
20210413,1249,28210,28225,28210,28215,15353
|
|
20210413,1250,28215,28220,28200,28210,25494
|
|
20210413,1251,28205,28210,28185,28190,63617
|
|
20210413,1252,28185,28210,28185,28205,19148
|
|
20210413,1253,28205,28210,28200,28200,10041
|
|
20210413,1254,28200,28200,28190,28200,8186
|
|
20210413,1255,28200,28200,28185,28185,26305
|
|
20210413,1256,28180,28200,28180,28195,66244
|
|
20210413,1257,28200,28205,28180,28180,21379
|
|
20210413,1258,28185,28185,28170,28175,57629
|
|
20210413,1259,28180,28195,28175,28185,33467
|
|
20210413,1300,28180,28200,28175,28195,22491
|
|
20210413,1301,28195,28210,28195,28195,50309
|
|
20210413,1302,28205,28205,28180,28180,31106
|
|
20210413,1303,28180,28190,28170,28185,32267
|
|
20210413,1304,28180,28195,28180,28195,23384
|
|
20210413,1305,28195,28205,28190,28195,31140
|
|
20210413,1306,28200,28200,28180,28180,40071
|
|
20210413,1307,28180,28185,28170,28180,55488
|
|
20210413,1308,28185,28185,28175,28175,10389
|
|
20210413,1309,28180,28180,28170,28175,19243
|
|
20210413,1310,28175,28180,28170,28180,37224
|
|
20210413,1311,28180,28190,28175,28175,53402
|
|
20210413,1312,28180,28185,28175,28185,11926
|
|
20210413,1313,28185,28205,28180,28200,50646
|
|
20210413,1314,28195,28200,28190,28200,18024
|
|
20210413,1315,28205,28205,28180,28180,11907
|
|
20210413,1316,28180,28185,28175,28180,8870
|
|
20210413,1317,28180,28180,28170,28175,36674
|
|
20210413,1318,28175,28185,28175,28185,13803
|
|
20210413,1319,28185,28195,28180,28195,35123
|
|
20210413,1320,28195,28205,28195,28200,37771
|
|
20210413,1321,28195,28210,28195,28205,17449
|
|
20210413,1322,28205,28210,28200,28205,5054
|
|
20210413,1323,28205,28205,28180,28185,20990
|
|
20210413,1324,28180,28185,28170,28185,20396
|
|
20210413,1325,28185,28190,28180,28180,16282
|
|
20210413,1326,28180,28180,28170,28180,16817
|
|
20210413,1327,28180,28180,28125,28135,200451
|
|
20210413,1328,28130,28135,28105,28120,51702
|
|
20210413,1329,28120,28125,28100,28125,38511
|
|
20210413,1330,28125,28130,28100,28105,37192
|
|
20210413,1331,28105,28105,28085,28095,76693
|
|
20210413,1332,28090,28090,28065,28075,65942
|
|
20210413,1333,28075,28075,28060,28065,24440
|
|
20210413,1334,28070,28085,28065,28085,46478
|
|
20210413,1335,28085,28090,28075,28075,25102
|
|
20210413,1336,28075,28080,28070,28080,16428
|
|
20210413,1337,28080,28085,28065,28065,15095
|
|
20210413,1338,28065,28070,28050,28060,48624
|
|
20210413,1339,28060,28100,28060,28100,33793
|
|
20210413,1340,28095,28115,28095,28100,51460
|
|
20210413,1341,28095,28105,28070,28080,23233
|
|
20210413,1342,28080,28100,28075,28095,12705
|
|
20210413,1343,28095,28100,28085,28090,13003
|
|
20210413,1344,28090,28105,28085,28100,11482
|
|
20210413,1345,28105,28120,28095,28110,33804
|
|
20210413,1346,28110,28115,28090,28095,60618
|
|
20210413,1347,28095,28095,28070,28085,34284
|
|
20210413,1348,28090,28100,28075,28080,14106
|
|
20210413,1349,28080,28080,28065,28075,16503
|
|
20210413,1350,28070,28075,28045,28045,69708
|
|
20210413,1351,28045,28080,28045,28075,12730
|
|
20210413,1352,28075,28080,28065,28065,26225
|
|
20210413,1353,28060,28065,28050,28060,8975
|
|
20210413,1354,28060,28070,28045,28065,33453
|
|
20210413,1355,28065,28090,28060,28085,33622
|
|
20210413,1356,28085,28105,28085,28100,58678
|
|
20210413,1357,28095,28110,28095,28110,38405
|
|
20210413,1358,28110,28120,28105,28110,46053
|
|
20210413,1359,28115,28115,28105,28110,46653
|
|
20210413,1400,28110,28115,28105,28110,16789
|
|
20210413,1401,28105,28105,28070,28075,41514
|
|
20210413,1402,28070,28090,28060,28070,54834
|
|
20210413,1403,28070,28080,28060,28060,17425
|
|
20210413,1404,28060,28070,28045,28065,67313
|
|
20210413,1405,28065,28065,28025,28035,70929
|
|
20210413,1406,28035,28055,28025,28050,33461
|
|
20210413,1407,28045,28045,28025,28035,42887
|
|
20210413,1408,28030,28045,28020,28030,42565
|
|
20210413,1409,28025,28025,28005,28015,50694
|
|
20210413,1410,28010,28015,28000,28005,54987
|
|
20210413,1411,28000,28020,28000,28015,63082
|
|
20210413,1412,28010,28050,28010,28045,67080
|
|
20210413,1413,28045,28060,28015,28015,66002
|
|
20210413,1414,28015,28025,28005,28005,32125
|
|
20210413,1415,28005,28020,27985,28015,99154
|
|
20210413,1416,28015,28015,27995,28010,53293
|
|
20210413,1417,28015,28035,28010,28025,17815
|
|
20210413,1418,28030,28040,28025,28035,66462
|
|
20210413,1419,28025,28025,27990,27990,57040
|
|
20210413,1420,27990,28010,27980,28010,52553
|
|
20210413,1421,28005,28020,27990,27990,19198
|
|
20210413,1422,27995,28015,27990,28000,19690
|
|
20210413,1423,27995,27995,27955,27975,60611
|
|
20210413,1424,27970,27970,27945,27955,78053
|
|
20210413,1425,27955,27955,27930,27935,33543
|
|
20210413,1426,27930,27940,27915,27925,96351
|
|
20210413,1427,27930,27955,27925,27955,50295
|
|
20210413,1428,27955,27965,27945,27965,26643
|
|
20210413,1429,27965,27970,27950,27965,39091
|
|
20210413,1430,27970,28005,27965,28000,110000
|
|
20210413,1431,28000,28015,27985,28010,149500
|
|
20210413,1432,28010,28015,27980,27985,29330
|
|
20210413,1433,27985,27995,27980,27995,31364
|
|
20210413,1434,27995,27995,27970,27975,21885
|
|
20210413,1435,27975,27985,27975,27985,18210
|
|
20210413,1436,27985,28005,27980,27985,9971
|
|
20210413,1437,27985,27990,27965,27975,62515
|
|
20210413,1438,27975,27975,27930,27930,69316
|
|
20210413,1439,27925,27965,27920,27960,40119
|
|
20210413,1440,27965,27980,27955,27970,27124
|
|
20210413,1441,27975,27990,27965,27985,35704
|
|
20210413,1442,27985,27985,27965,27965,45589
|
|
20210413,1443,27960,27975,27945,27975,20499
|
|
20210413,1444,27970,27970,27950,27950,6198
|
|
20210413,1445,27955,27980,27955,27980,21150
|
|
20210413,1446,27980,27980,27965,27975,24057
|
|
20210413,1447,27975,27980,27965,27970,20487
|
|
20210413,1448,27975,27980,27965,27975,8023
|
|
20210413,1449,27980,28000,27980,27995,51257
|
|
20210413,1450,27995,28010,27995,28005,60463
|
|
20210413,1451,28010,28035,28005,28025,83231
|
|
20210413,1452,28025,28035,28020,28025,44266
|
|
20210413,1453,28025,28030,28010,28015,50168
|
|
20210413,1454,28010,28015,28005,28015,39776
|
|
20210413,1455,28020,28025,28005,28010,46096
|
|
20210413,1456,28010,28015,27995,28010,45812
|
|
20210413,1457,28005,28015,28000,28005,10691
|
|
20210413,1458,28000,28020,28000,28020,44988
|
|
20210413,1459,28015,28025,28000,28000,25880
|
|
20210413,1500,28000,28015,27990,28010,18793
|
|
20210413,1501,28005,28015,27995,28010,25035
|
|
20210413,1502,28010,28020,27975,27990,104789
|
|
20210413,1503,27990,28015,27990,28015,43329
|
|
20210413,1504,28015,28035,28005,28030,66078
|
|
20210413,1505,28030,28060,28030,28040,104876
|
|
20210413,1506,28040,28045,28030,28030,65903
|
|
20210413,1507,28035,28040,28025,28035,10969
|
|
20210413,1508,28030,28035,28030,28035,5948
|
|
20210413,1509,28035,28045,28030,28035,61316
|
|
20210413,1510,28035,28045,28035,28035,14433
|
|
20210413,1511,28035,28055,28035,28045,67948
|
|
20210413,1512,28040,28055,28040,28045,26888
|
|
20210413,1513,28045,28055,28045,28045,33735
|
|
20210413,1514,28045,28055,28040,28040,41983
|
|
20210413,1515,28040,28050,28040,28045,21736
|
|
20210413,1516,28040,28045,28035,28040,17149
|
|
20210413,1517,28040,28050,28040,28045,53816
|
|
20210413,1518,28045,28055,28040,28045,19975
|
|
20210413,1519,28040,28060,28040,28055,65622
|
|
20210413,1520,28055,28055,28040,28050,116611
|
|
20210413,1530,28075,28075,28075,28075,260117
|