383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210423,0901,27590,27590,27520,27520,284368
|
|
20210423,0902,27520,27520,27430,27440,285957
|
|
20210423,0903,27440,27445,27365,27400,255713
|
|
20210423,0904,27400,27400,27340,27345,214547
|
|
20210423,0905,27340,27340,27280,27325,273895
|
|
20210423,0906,27325,27365,27295,27300,241090
|
|
20210423,0907,27295,27310,27270,27310,216846
|
|
20210423,0908,27300,27350,27280,27320,261802
|
|
20210423,0909,27320,27370,27310,27330,190201
|
|
20210423,0910,27330,27365,27325,27345,126688
|
|
20210423,0911,27350,27350,27270,27295,201759
|
|
20210423,0912,27295,27320,27255,27260,143816
|
|
20210423,0913,27265,27295,27245,27290,139421
|
|
20210423,0914,27280,27290,27255,27285,130236
|
|
20210423,0915,27280,27325,27275,27320,76637
|
|
20210423,0916,27325,27360,27310,27355,127449
|
|
20210423,0917,27360,27395,27340,27350,190420
|
|
20210423,0918,27355,27355,27320,27350,78283
|
|
20210423,0919,27350,27380,27345,27375,47367
|
|
20210423,0920,27375,27405,27365,27370,217799
|
|
20210423,0921,27365,27380,27345,27355,54951
|
|
20210423,0922,27355,27395,27350,27390,87255
|
|
20210423,0923,27395,27440,27395,27430,143534
|
|
20210423,0924,27440,27460,27425,27435,146114
|
|
20210423,0925,27435,27455,27425,27450,55348
|
|
20210423,0926,27450,27455,27420,27435,52401
|
|
20210423,0927,27435,27455,27415,27420,66225
|
|
20210423,0928,27420,27455,27415,27455,68066
|
|
20210423,0929,27455,27490,27450,27485,132180
|
|
20210423,0930,27480,27495,27460,27465,112059
|
|
20210423,0931,27465,27520,27465,27510,162935
|
|
20210423,0932,27505,27520,27500,27505,83065
|
|
20210423,0933,27510,27510,27460,27470,70327
|
|
20210423,0934,27470,27490,27460,27470,54760
|
|
20210423,0935,27465,27465,27435,27445,86224
|
|
20210423,0936,27445,27495,27435,27490,40668
|
|
20210423,0937,27485,27555,27485,27540,144547
|
|
20210423,0938,27545,27555,27525,27530,204978
|
|
20210423,0939,27530,27550,27515,27545,45050
|
|
20210423,0940,27540,27570,27540,27555,88088
|
|
20210423,0941,27555,27580,27535,27535,74976
|
|
20210423,0942,27535,27575,27515,27570,56360
|
|
20210423,0943,27575,27580,27535,27535,39850
|
|
20210423,0944,27535,27540,27515,27530,70445
|
|
20210423,0945,27525,27550,27515,27535,29662
|
|
20210423,0946,27535,27595,27530,27590,81308
|
|
20210423,0947,27595,27600,27570,27575,86445
|
|
20210423,0948,27575,27580,27535,27535,59570
|
|
20210423,0949,27545,27570,27530,27565,62754
|
|
20210423,0950,27570,27580,27550,27550,19509
|
|
20210423,0951,27555,27585,27545,27560,41293
|
|
20210423,0952,27565,27590,27550,27575,73794
|
|
20210423,0953,27585,27590,27565,27590,85173
|
|
20210423,0954,27590,27610,27580,27595,120045
|
|
20210423,0955,27595,27625,27595,27600,72674
|
|
20210423,0956,27600,27620,27585,27610,78458
|
|
20210423,0957,27615,27640,27615,27630,59153
|
|
20210423,0958,27630,27645,27615,27640,142730
|
|
20210423,0959,27635,27680,27635,27680,105566
|
|
20210423,1000,27680,27715,27675,27705,129699
|
|
20210423,1001,27710,27720,27685,27695,105109
|
|
20210423,1002,27690,27760,27690,27755,137938
|
|
20210423,1003,27755,27755,27730,27740,64346
|
|
20210423,1004,27735,27745,27705,27710,72443
|
|
20210423,1005,27715,27725,27700,27725,72850
|
|
20210423,1006,27725,27770,27725,27745,136721
|
|
20210423,1007,27735,27745,27715,27740,58029
|
|
20210423,1008,27740,27785,27740,27780,131600
|
|
20210423,1009,27780,27790,27755,27760,74322
|
|
20210423,1010,27760,27780,27755,27775,95827
|
|
20210423,1011,27775,27805,27775,27800,132363
|
|
20210423,1012,27800,27815,27765,27770,61682
|
|
20210423,1013,27770,27785,27755,27785,69533
|
|
20210423,1014,27780,27820,27780,27820,60577
|
|
20210423,1015,27820,27830,27785,27795,57270
|
|
20210423,1016,27790,27820,27790,27790,55170
|
|
20210423,1017,27790,27805,27780,27790,33531
|
|
20210423,1018,27795,27815,27780,27795,42852
|
|
20210423,1019,27785,27815,27770,27800,62125
|
|
20210423,1020,27810,27825,27800,27820,90437
|
|
20210423,1021,27825,27825,27790,27805,26861
|
|
20210423,1022,27810,27845,27810,27845,80113
|
|
20210423,1023,27840,27875,27835,27870,76142
|
|
20210423,1024,27870,27890,27870,27880,57854
|
|
20210423,1025,27885,27900,27865,27880,128061
|
|
20210423,1026,27875,27900,27865,27900,89057
|
|
20210423,1027,27890,27915,27890,27905,111774
|
|
20210423,1028,27910,27910,27865,27875,73814
|
|
20210423,1029,27875,27895,27865,27885,29946
|
|
20210423,1030,27885,27905,27870,27900,32163
|
|
20210423,1031,27890,27900,27850,27875,127111
|
|
20210423,1032,27870,27875,27835,27850,89324
|
|
20210423,1033,27855,27875,27845,27855,28524
|
|
20210423,1034,27850,27890,27845,27885,57989
|
|
20210423,1035,27885,27955,27885,27945,180328
|
|
20210423,1036,27940,27960,27925,27935,93608
|
|
20210423,1037,27935,27950,27910,27930,65944
|
|
20210423,1038,27930,27945,27915,27940,53618
|
|
20210423,1039,27940,27960,27940,27950,114128
|
|
20210423,1040,27955,27965,27930,27935,50486
|
|
20210423,1041,27940,27980,27940,27965,134019
|
|
20210423,1042,27970,27980,27950,27950,133520
|
|
20210423,1043,27950,27980,27950,27975,51227
|
|
20210423,1044,27975,27975,27940,27955,40970
|
|
20210423,1045,27955,27970,27945,27950,43415
|
|
20210423,1046,27945,27965,27940,27940,17424
|
|
20210423,1047,27945,27955,27935,27945,18827
|
|
20210423,1048,27940,27960,27940,27960,34273
|
|
20210423,1049,27955,27985,27955,27975,89457
|
|
20210423,1050,27975,27980,27955,27965,20201
|
|
20210423,1051,27975,27985,27955,27960,58442
|
|
20210423,1052,27965,27965,27910,27920,93717
|
|
20210423,1053,27915,27925,27890,27900,79718
|
|
20210423,1054,27900,27905,27880,27900,56763
|
|
20210423,1055,27890,27910,27885,27890,52053
|
|
20210423,1056,27885,27925,27880,27900,40311
|
|
20210423,1057,27905,27905,27885,27890,32400
|
|
20210423,1058,27890,27905,27880,27880,31510
|
|
20210423,1059,27880,27885,27850,27870,73628
|
|
20210423,1100,27875,27885,27850,27860,36711
|
|
20210423,1101,27865,27885,27850,27860,32138
|
|
20210423,1102,27860,27885,27840,27875,56091
|
|
20210423,1103,27875,27910,27870,27905,72148
|
|
20210423,1104,27910,27920,27890,27915,30149
|
|
20210423,1105,27910,27920,27890,27895,25458
|
|
20210423,1106,27900,27920,27895,27915,17753
|
|
20210423,1107,27920,27945,27920,27940,37454
|
|
20210423,1108,27940,27945,27905,27915,28580
|
|
20210423,1109,27925,27925,27900,27915,32096
|
|
20210423,1110,27905,27910,27890,27890,23718
|
|
20210423,1111,27900,27900,27880,27890,28841
|
|
20210423,1112,27885,27890,27860,27860,20741
|
|
20210423,1113,27865,27875,27855,27860,34639
|
|
20210423,1114,27865,27870,27830,27840,38368
|
|
20210423,1115,27840,27865,27840,27850,29536
|
|
20210423,1116,27855,27880,27855,27860,25447
|
|
20210423,1117,27865,27870,27845,27870,11069
|
|
20210423,1118,27870,27905,27865,27900,63047
|
|
20210423,1119,27905,27915,27895,27900,33369
|
|
20210423,1120,27900,27900,27880,27895,11305
|
|
20210423,1121,27900,27910,27885,27890,12726
|
|
20210423,1122,27890,27905,27880,27885,12554
|
|
20210423,1123,27890,27910,27885,27905,35277
|
|
20210423,1124,27910,27940,27905,27930,42409
|
|
20210423,1125,27935,27940,27915,27915,28526
|
|
20210423,1126,27920,27925,27900,27900,19493
|
|
20210423,1127,27900,27910,27895,27895,7154
|
|
20210423,1128,27895,27910,27895,27900,20699
|
|
20210423,1129,27900,27905,27880,27890,15886
|
|
20210423,1130,27890,27900,27870,27870,77319
|
|
20210423,1131,27875,27910,27870,27905,24201
|
|
20210423,1132,27905,27920,27900,27910,20841
|
|
20210423,1133,27910,27915,27900,27905,8734
|
|
20210423,1134,27905,27950,27905,27945,110177
|
|
20210423,1135,27945,27945,27930,27930,49759
|
|
20210423,1136,27935,27950,27925,27935,37186
|
|
20210423,1137,27935,27935,27915,27925,15011
|
|
20210423,1138,27925,27940,27915,27930,8231
|
|
20210423,1139,27935,27940,27910,27915,27087
|
|
20210423,1140,27915,27925,27905,27915,8997
|
|
20210423,1141,27920,27935,27915,27935,22765
|
|
20210423,1142,27935,27955,27935,27950,70364
|
|
20210423,1143,27955,27960,27935,27940,27731
|
|
20210423,1144,27940,27945,27920,27920,24216
|
|
20210423,1145,27920,27935,27915,27925,20786
|
|
20210423,1146,27930,27935,27920,27935,10098
|
|
20210423,1147,27940,27945,27920,27925,9892
|
|
20210423,1148,27925,27930,27910,27915,24120
|
|
20210423,1149,27915,27925,27910,27920,3158
|
|
20210423,1150,27920,27925,27915,27925,8287
|
|
20210423,1151,27925,27940,27910,27910,69481
|
|
20210423,1152,27905,27915,27905,27905,18491
|
|
20210423,1153,27910,27915,27895,27900,19290
|
|
20210423,1154,27900,27915,27890,27915,10261
|
|
20210423,1155,27915,27930,27915,27925,25822
|
|
20210423,1156,27920,27940,27915,27915,30490
|
|
20210423,1157,27915,27925,27905,27915,9182
|
|
20210423,1158,27920,27930,27915,27930,4179
|
|
20210423,1159,27930,27940,27925,27935,35441
|
|
20210423,1200,27935,27955,27930,27950,47974
|
|
20210423,1201,27945,27950,27935,27935,32727
|
|
20210423,1202,27935,27960,27935,27960,51769
|
|
20210423,1203,27960,27965,27950,27955,21297
|
|
20210423,1204,27960,27970,27960,27970,25059
|
|
20210423,1205,27965,27980,27950,27960,71280
|
|
20210423,1206,27960,27980,27960,27975,40241
|
|
20210423,1207,27975,27990,27975,27985,69748
|
|
20210423,1208,27985,27990,27970,27980,59273
|
|
20210423,1209,27985,27990,27975,27985,28954
|
|
20210423,1210,27985,28000,27980,27990,50535
|
|
20210423,1211,27990,27995,27980,27985,24351
|
|
20210423,1212,27985,27990,27960,27975,51993
|
|
20210423,1213,27970,27970,27955,27965,19964
|
|
20210423,1214,27965,27970,27945,27950,14780
|
|
20210423,1215,27955,27970,27950,27965,15559
|
|
20210423,1216,27965,27965,27955,27960,11132
|
|
20210423,1217,27965,27965,27950,27955,6980
|
|
20210423,1218,27955,27965,27950,27955,11818
|
|
20210423,1219,27950,27965,27945,27950,22930
|
|
20210423,1220,27955,27975,27955,27970,15900
|
|
20210423,1221,27970,27980,27960,27960,73656
|
|
20210423,1222,27960,27995,27955,27985,122608
|
|
20210423,1223,27980,27990,27975,27990,10719
|
|
20210423,1224,27990,27995,27980,27990,19422
|
|
20210423,1225,27990,27990,27980,27980,25691
|
|
20210423,1226,27985,27985,27960,27960,95165
|
|
20210423,1227,27960,27965,27950,27955,26116
|
|
20210423,1228,27955,27955,27935,27940,35135
|
|
20210423,1229,27945,27955,27940,27945,24269
|
|
20210423,1230,27945,27945,27925,27930,47845
|
|
20210423,1231,27930,27935,27930,27930,8139
|
|
20210423,1232,27930,27935,27915,27915,19901
|
|
20210423,1233,27915,27915,27885,27890,54558
|
|
20210423,1234,27885,27890,27875,27880,31406
|
|
20210423,1235,27885,27885,27870,27885,67450
|
|
20210423,1236,27885,27890,27875,27890,37195
|
|
20210423,1237,27885,27900,27885,27890,14699
|
|
20210423,1238,27900,27900,27890,27900,9324
|
|
20210423,1239,27900,27900,27885,27895,15461
|
|
20210423,1240,27890,27890,27865,27865,33490
|
|
20210423,1241,27870,27880,27865,27870,5381
|
|
20210423,1242,27870,27875,27860,27875,17752
|
|
20210423,1243,27870,27870,27835,27835,63979
|
|
20210423,1244,27840,27840,27820,27820,68199
|
|
20210423,1245,27815,27815,27780,27790,92326
|
|
20210423,1246,27790,27810,27785,27810,22488
|
|
20210423,1247,27805,27815,27800,27810,26702
|
|
20210423,1248,27805,27805,27785,27795,52395
|
|
20210423,1249,27785,27805,27775,27795,27478
|
|
20210423,1250,27795,27795,27775,27775,13685
|
|
20210423,1251,27785,27790,27775,27780,7600
|
|
20210423,1252,27780,27795,27765,27770,37648
|
|
20210423,1253,27770,27770,27735,27740,55849
|
|
20210423,1254,27740,27740,27710,27715,76657
|
|
20210423,1255,27710,27720,27695,27710,42543
|
|
20210423,1256,27705,27720,27700,27715,40140
|
|
20210423,1257,27715,27735,27705,27735,29296
|
|
20210423,1258,27735,27740,27720,27730,50163
|
|
20210423,1259,27735,27740,27725,27735,24572
|
|
20210423,1300,27730,27740,27720,27740,82104
|
|
20210423,1301,27740,27760,27735,27745,89772
|
|
20210423,1302,27745,27780,27730,27780,37093
|
|
20210423,1303,27780,27795,27770,27770,40034
|
|
20210423,1304,27765,27790,27765,27785,22267
|
|
20210423,1305,27785,27790,27770,27780,52462
|
|
20210423,1306,27780,27800,27775,27795,45475
|
|
20210423,1307,27800,27810,27795,27810,32707
|
|
20210423,1308,27805,27810,27790,27800,12967
|
|
20210423,1309,27800,27815,27800,27810,62844
|
|
20210423,1310,27810,27815,27805,27805,30449
|
|
20210423,1311,27805,27830,27805,27825,21799
|
|
20210423,1312,27830,27850,27825,27845,60220
|
|
20210423,1313,27845,27845,27840,27845,17592
|
|
20210423,1314,27850,27860,27845,27850,68797
|
|
20210423,1315,27850,27855,27830,27840,13253
|
|
20210423,1316,27835,27875,27835,27870,54676
|
|
20210423,1317,27875,27885,27870,27885,31365
|
|
20210423,1318,27880,27885,27865,27880,54612
|
|
20210423,1319,27880,27895,27860,27870,60616
|
|
20210423,1320,27870,27875,27845,27850,54647
|
|
20210423,1321,27845,27865,27845,27865,34187
|
|
20210423,1322,27865,27875,27860,27860,10617
|
|
20210423,1323,27860,27875,27860,27870,67855
|
|
20210423,1324,27865,27870,27845,27850,114285
|
|
20210423,1325,27850,27860,27835,27850,26092
|
|
20210423,1326,27855,27855,27840,27850,19130
|
|
20210423,1327,27845,27870,27845,27865,62852
|
|
20210423,1328,27865,27910,27865,27900,119258
|
|
20210423,1329,27900,27920,27900,27920,89887
|
|
20210423,1330,27915,27935,27915,27930,145618
|
|
20210423,1331,27930,27945,27925,27935,47244
|
|
20210423,1332,27935,27935,27910,27915,42742
|
|
20210423,1333,27915,27925,27905,27920,21604
|
|
20210423,1334,27920,27945,27920,27945,29747
|
|
20210423,1335,27945,27950,27930,27940,39178
|
|
20210423,1336,27940,27945,27930,27935,15597
|
|
20210423,1337,27935,27940,27920,27935,16285
|
|
20210423,1338,27935,27945,27915,27920,20072
|
|
20210423,1339,27920,27930,27915,27925,15303
|
|
20210423,1340,27925,27935,27915,27930,6936
|
|
20210423,1341,27930,27945,27925,27935,30905
|
|
20210423,1342,27935,27940,27915,27915,17866
|
|
20210423,1343,27920,27935,27910,27910,30525
|
|
20210423,1344,27910,27930,27910,27910,35350
|
|
20210423,1345,27910,27920,27905,27915,49327
|
|
20210423,1346,27920,27945,27915,27945,59321
|
|
20210423,1347,27945,27950,27940,27945,7542
|
|
20210423,1348,27950,27970,27945,27950,71896
|
|
20210423,1349,27955,27960,27935,27940,18898
|
|
20210423,1350,27945,27955,27930,27955,35506
|
|
20210423,1351,27950,27965,27945,27965,53099
|
|
20210423,1352,27965,27975,27965,27965,34166
|
|
20210423,1353,27965,27985,27965,27985,118300
|
|
20210423,1354,27985,27990,27975,27985,41857
|
|
20210423,1355,27990,27990,27980,27985,35435
|
|
20210423,1356,27990,28005,27975,27980,187282
|
|
20210423,1357,27985,27985,27965,27975,49360
|
|
20210423,1358,27975,27975,27960,27960,17731
|
|
20210423,1359,27960,27970,27945,27950,48325
|
|
20210423,1400,27945,27955,27940,27950,56335
|
|
20210423,1401,27955,28000,27950,28000,88335
|
|
20210423,1402,27995,28010,27990,28000,73300
|
|
20210423,1403,28005,28020,27985,27995,78469
|
|
20210423,1404,27990,27995,27965,27965,79671
|
|
20210423,1405,27960,27975,27960,27965,26143
|
|
20210423,1406,27965,27980,27960,27975,31659
|
|
20210423,1407,27975,27980,27935,27945,84693
|
|
20210423,1408,27945,27950,27925,27945,80924
|
|
20210423,1409,27945,27960,27940,27955,23908
|
|
20210423,1410,27950,27960,27940,27955,22910
|
|
20210423,1411,27950,27965,27940,27945,14799
|
|
20210423,1412,27945,27985,27945,27975,87817
|
|
20210423,1413,27975,28000,27975,27995,137591
|
|
20210423,1414,27995,28000,27980,27990,35213
|
|
20210423,1415,27990,28000,27985,27990,13093
|
|
20210423,1416,27990,28000,27985,27995,24138
|
|
20210423,1417,27995,28030,27995,28030,119381
|
|
20210423,1418,28030,28040,28020,28020,112566
|
|
20210423,1419,28020,28045,28020,28040,82739
|
|
20210423,1420,28040,28055,28040,28050,66531
|
|
20210423,1421,28050,28060,28040,28050,50748
|
|
20210423,1422,28055,28060,28020,28040,76627
|
|
20210423,1423,28035,28060,28030,28060,99342
|
|
20210423,1424,28060,28065,28035,28045,68124
|
|
20210423,1425,28040,28040,28015,28020,49751
|
|
20210423,1426,28025,28025,28015,28015,5826
|
|
20210423,1427,28020,28030,28000,28010,28942
|
|
20210423,1428,28010,28010,27985,27995,47503
|
|
20210423,1429,27995,28010,27990,28000,55502
|
|
20210423,1430,28000,28000,27975,27985,33972
|
|
20210423,1431,27990,28015,27980,28015,131971
|
|
20210423,1432,28015,28020,28000,28000,52399
|
|
20210423,1433,28010,28015,27995,27995,14646
|
|
20210423,1434,27990,28000,27980,27995,54904
|
|
20210423,1435,27995,28020,27995,28020,44655
|
|
20210423,1436,28015,28035,28015,28025,25005
|
|
20210423,1437,28020,28025,28005,28015,10515
|
|
20210423,1438,28015,28020,27995,27995,11827
|
|
20210423,1439,27995,28010,27995,28010,21343
|
|
20210423,1440,28005,28015,27990,28000,8209
|
|
20210423,1441,27990,28015,27990,28010,21950
|
|
20210423,1442,28015,28020,28015,28020,25393
|
|
20210423,1443,28015,28025,28000,28005,34827
|
|
20210423,1444,28005,28005,27970,27975,44894
|
|
20210423,1445,27980,27980,27965,27970,13941
|
|
20210423,1446,27965,27980,27960,27970,56919
|
|
20210423,1447,27980,27980,27945,27950,49984
|
|
20210423,1448,27950,27955,27930,27950,84936
|
|
20210423,1449,27955,27975,27950,27975,97341
|
|
20210423,1450,27975,27990,27975,27990,46629
|
|
20210423,1451,27985,27995,27965,27975,35729
|
|
20210423,1452,27975,27975,27965,27965,48170
|
|
20210423,1453,27970,27980,27960,27970,47271
|
|
20210423,1454,27970,27980,27955,27955,48332
|
|
20210423,1455,27955,27955,27940,27950,26837
|
|
20210423,1456,27950,27960,27945,27955,26627
|
|
20210423,1457,27955,27955,27920,27925,68219
|
|
20210423,1458,27925,27935,27920,27930,14086
|
|
20210423,1459,27930,27940,27920,27925,17685
|
|
20210423,1500,27925,27940,27915,27935,34264
|
|
20210423,1501,27935,27945,27905,27910,78538
|
|
20210423,1502,27910,27935,27910,27930,41898
|
|
20210423,1503,27930,27935,27915,27935,88409
|
|
20210423,1504,27930,27940,27925,27935,6889
|
|
20210423,1505,27935,27940,27920,27940,50229
|
|
20210423,1506,27930,27940,27930,27940,12371
|
|
20210423,1507,27940,27950,27935,27950,34807
|
|
20210423,1508,27950,27955,27940,27950,12338
|
|
20210423,1509,27950,27950,27940,27945,13868
|
|
20210423,1510,27940,27955,27935,27950,4926
|
|
20210423,1511,27945,27950,27935,27940,17474
|
|
20210423,1512,27945,27950,27935,27945,1947
|
|
20210423,1513,27940,27945,27915,27920,52854
|
|
20210423,1514,27915,27920,27910,27910,55084
|
|
20210423,1515,27920,27925,27910,27920,20300
|
|
20210423,1516,27915,27930,27910,27910,41118
|
|
20210423,1517,27920,27920,27895,27905,50910
|
|
20210423,1518,27905,27915,27895,27900,17693
|
|
20210423,1519,27895,27895,27865,27870,44767
|
|
20210423,1520,27865,27900,27860,27890,74207
|
|
20210423,1530,27920,27920,27920,27920,159526
|