383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210407,0901,27760,27780,27700,27705,441334
|
|
20210407,0902,27710,27720,27675,27690,223210
|
|
20210407,0903,27680,27685,27670,27675,134441
|
|
20210407,0904,27675,27715,27655,27710,241863
|
|
20210407,0905,27715,27765,27700,27760,237531
|
|
20210407,0906,27765,27775,27735,27755,286641
|
|
20210407,0907,27760,27775,27740,27745,114221
|
|
20210407,0908,27745,27770,27740,27770,121314
|
|
20210407,0909,27770,27775,27710,27715,171505
|
|
20210407,0910,27725,27740,27710,27710,53518
|
|
20210407,0911,27710,27725,27700,27725,58762
|
|
20210407,0912,27720,27755,27715,27740,67456
|
|
20210407,0913,27735,27775,27735,27755,170527
|
|
20210407,0914,27760,27805,27760,27780,407705
|
|
20210407,0915,27780,27815,27780,27800,185492
|
|
20210407,0916,27795,27805,27750,27770,104548
|
|
20210407,0917,27770,27785,27760,27765,28353
|
|
20210407,0918,27765,27785,27745,27750,62699
|
|
20210407,0919,27745,27790,27735,27790,84782
|
|
20210407,0920,27790,27820,27780,27815,165350
|
|
20210407,0921,27820,27865,27810,27860,298174
|
|
20210407,0922,27860,27895,27855,27880,276677
|
|
20210407,0923,27885,27890,27855,27875,192925
|
|
20210407,0924,27870,27875,27845,27850,126789
|
|
20210407,0925,27850,27860,27810,27815,85406
|
|
20210407,0926,27815,27820,27760,27775,160191
|
|
20210407,0927,27770,27785,27760,27780,64478
|
|
20210407,0928,27780,27800,27775,27790,80964
|
|
20210407,0929,27790,27820,27770,27775,58120
|
|
20210407,0930,27775,27785,27755,27765,42265
|
|
20210407,0931,27760,27765,27725,27735,86920
|
|
20210407,0932,27740,27775,27735,27770,23531
|
|
20210407,0933,27765,27805,27765,27795,63280
|
|
20210407,0934,27790,27830,27790,27825,72868
|
|
20210407,0935,27830,27840,27800,27810,67600
|
|
20210407,0936,27800,27830,27785,27825,52722
|
|
20210407,0937,27825,27835,27800,27825,46919
|
|
20210407,0938,27825,27840,27825,27825,40315
|
|
20210407,0939,27830,27830,27800,27815,27406
|
|
20210407,0940,27810,27815,27765,27765,74396
|
|
20210407,0941,27770,27785,27755,27765,58146
|
|
20210407,0942,27765,27795,27755,27795,26997
|
|
20210407,0943,27795,27805,27760,27770,47495
|
|
20210407,0944,27770,27775,27755,27775,41100
|
|
20210407,0945,27780,27800,27775,27795,48996
|
|
20210407,0946,27795,27815,27790,27795,54766
|
|
20210407,0947,27790,27805,27775,27785,37678
|
|
20210407,0948,27785,27785,27760,27780,33297
|
|
20210407,0949,27775,27800,27775,27780,22737
|
|
20210407,0950,27780,27780,27760,27765,43953
|
|
20210407,0951,27770,27780,27755,27760,49049
|
|
20210407,0952,27765,27785,27765,27775,22785
|
|
20210407,0953,27775,27795,27770,27780,22413
|
|
20210407,0954,27785,27785,27755,27775,37647
|
|
20210407,0955,27775,27775,27765,27765,11305
|
|
20210407,0956,27770,27785,27770,27785,20185
|
|
20210407,0957,27785,27810,27785,27790,57963
|
|
20210407,0958,27790,27800,27790,27795,24212
|
|
20210407,0959,27795,27815,27795,27810,63534
|
|
20210407,1000,27805,27825,27805,27815,71939
|
|
20210407,1001,27815,27840,27805,27830,95384
|
|
20210407,1002,27835,27840,27780,27790,71536
|
|
20210407,1003,27790,27815,27790,27795,39783
|
|
20210407,1004,27795,27825,27795,27820,21442
|
|
20210407,1005,27815,27865,27810,27865,231324
|
|
20210407,1006,27865,27875,27845,27845,85896
|
|
20210407,1007,27845,27850,27825,27845,77399
|
|
20210407,1008,27845,27875,27845,27865,70474
|
|
20210407,1009,27865,27870,27840,27855,63608
|
|
20210407,1010,27855,27865,27845,27850,44101
|
|
20210407,1011,27850,27860,27840,27850,48364
|
|
20210407,1012,27855,27895,27855,27885,158322
|
|
20210407,1013,27885,27890,27870,27885,72993
|
|
20210407,1014,27890,27920,27885,27920,245888
|
|
20210407,1015,27920,27935,27915,27930,157096
|
|
20210407,1016,27930,27940,27925,27935,114244
|
|
20210407,1017,27940,27940,27930,27930,25825
|
|
20210407,1018,27930,27940,27910,27915,135591
|
|
20210407,1019,27915,27925,27905,27925,84751
|
|
20210407,1020,27925,27940,27915,27930,43429
|
|
20210407,1021,27930,27970,27925,27950,244020
|
|
20210407,1022,27950,27960,27945,27945,96537
|
|
20210407,1023,27950,27960,27945,27955,30203
|
|
20210407,1024,27955,27975,27945,27945,131437
|
|
20210407,1025,27945,27960,27945,27945,27471
|
|
20210407,1026,27945,27955,27920,27930,86839
|
|
20210407,1027,27935,27950,27925,27945,27814
|
|
20210407,1028,27945,27975,27940,27955,109575
|
|
20210407,1029,27950,27980,27940,27975,74659
|
|
20210407,1030,27970,27980,27965,27975,54355
|
|
20210407,1031,27980,27980,27955,27965,41847
|
|
20210407,1032,27970,27970,27935,27940,80582
|
|
20210407,1033,27945,27950,27935,27950,25117
|
|
20210407,1034,27945,27950,27915,27925,56700
|
|
20210407,1035,27925,27925,27900,27905,69353
|
|
20210407,1036,27910,27915,27885,27895,83925
|
|
20210407,1037,27890,27910,27885,27895,38152
|
|
20210407,1038,27890,27910,27890,27900,37787
|
|
20210407,1039,27905,27915,27900,27905,32421
|
|
20210407,1040,27905,27910,27865,27870,102864
|
|
20210407,1041,27870,27895,27870,27880,40429
|
|
20210407,1042,27875,27885,27855,27865,50410
|
|
20210407,1043,27860,27860,27825,27835,92720
|
|
20210407,1044,27830,27835,27780,27790,112266
|
|
20210407,1045,27785,27800,27775,27785,86862
|
|
20210407,1046,27780,27795,27770,27790,76981
|
|
20210407,1047,27800,27800,27760,27770,71160
|
|
20210407,1048,27770,27770,27745,27750,159743
|
|
20210407,1049,27745,27750,27705,27735,171742
|
|
20210407,1050,27735,27740,27705,27725,86624
|
|
20210407,1051,27725,27730,27715,27725,44658
|
|
20210407,1052,27725,27725,27690,27705,181541
|
|
20210407,1053,27705,27720,27695,27715,44424
|
|
20210407,1054,27715,27730,27695,27730,67504
|
|
20210407,1055,27735,27755,27725,27755,88415
|
|
20210407,1056,27755,27765,27740,27745,80125
|
|
20210407,1057,27745,27780,27740,27780,60989
|
|
20210407,1058,27775,27780,27750,27755,77566
|
|
20210407,1059,27750,27765,27745,27750,33168
|
|
20210407,1100,27750,27765,27735,27755,30607
|
|
20210407,1101,27755,27775,27740,27770,39920
|
|
20210407,1102,27770,27795,27765,27775,98640
|
|
20210407,1103,27775,27785,27765,27780,24934
|
|
20210407,1104,27780,27785,27770,27775,32175
|
|
20210407,1105,27780,27785,27770,27775,24911
|
|
20210407,1106,27775,27780,27770,27770,19319
|
|
20210407,1107,27770,27770,27745,27770,59421
|
|
20210407,1108,27765,27790,27765,27780,40455
|
|
20210407,1109,27780,27800,27780,27785,66010
|
|
20210407,1110,27785,27790,27770,27775,41331
|
|
20210407,1111,27780,27785,27760,27775,20977
|
|
20210407,1112,27775,27785,27770,27780,10199
|
|
20210407,1113,27785,27795,27760,27765,26554
|
|
20210407,1114,27770,27790,27760,27790,19461
|
|
20210407,1115,27790,27805,27790,27800,42563
|
|
20210407,1116,27795,27810,27785,27800,62956
|
|
20210407,1117,27805,27815,27780,27780,64029
|
|
20210407,1118,27780,27800,27780,27790,13610
|
|
20210407,1119,27785,27795,27770,27770,38056
|
|
20210407,1120,27765,27785,27765,27780,21348
|
|
20210407,1121,27775,27780,27760,27770,13925
|
|
20210407,1122,27765,27770,27755,27770,13255
|
|
20210407,1123,27765,27765,27745,27750,39411
|
|
20210407,1124,27745,27745,27710,27715,140631
|
|
20210407,1125,27715,27720,27705,27705,81290
|
|
20210407,1126,27700,27705,27670,27680,221912
|
|
20210407,1127,27680,27680,27660,27665,154531
|
|
20210407,1128,27665,27670,27640,27645,128736
|
|
20210407,1129,27650,27665,27630,27665,86461
|
|
20210407,1130,27660,27665,27640,27645,42729
|
|
20210407,1131,27645,27660,27635,27645,141251
|
|
20210407,1132,27650,27685,27645,27680,83620
|
|
20210407,1133,27675,27685,27670,27670,84251
|
|
20210407,1134,27670,27680,27665,27680,12095
|
|
20210407,1135,27685,27715,27680,27710,36843
|
|
20210407,1136,27710,27715,27700,27700,26530
|
|
20210407,1137,27705,27730,27700,27725,87924
|
|
20210407,1138,27720,27720,27710,27710,27365
|
|
20210407,1139,27710,27720,27705,27710,27145
|
|
20210407,1140,27710,27725,27710,27720,14782
|
|
20210407,1141,27720,27740,27715,27740,53367
|
|
20210407,1142,27730,27735,27705,27710,17465
|
|
20210407,1143,27710,27730,27705,27730,12224
|
|
20210407,1144,27735,27740,27720,27720,14283
|
|
20210407,1145,27715,27725,27715,27725,13039
|
|
20210407,1146,27725,27725,27690,27690,46771
|
|
20210407,1147,27685,27715,27685,27695,36107
|
|
20210407,1148,27700,27715,27700,27705,22958
|
|
20210407,1149,27705,27710,27695,27710,7609
|
|
20210407,1150,27715,27715,27705,27705,6691
|
|
20210407,1151,27700,27705,27695,27700,10246
|
|
20210407,1152,27700,27700,27685,27695,33682
|
|
20210407,1153,27690,27700,27685,27690,3556
|
|
20210407,1154,27690,27690,27665,27670,47921
|
|
20210407,1155,27675,27685,27665,27685,27690
|
|
20210407,1156,27680,27680,27665,27675,34982
|
|
20210407,1157,27670,27680,27670,27675,36114
|
|
20210407,1158,27670,27675,27655,27660,57071
|
|
20210407,1159,27655,27660,27615,27625,126030
|
|
20210407,1200,27620,27640,27610,27630,38659
|
|
20210407,1201,27630,27660,27630,27655,30150
|
|
20210407,1202,27655,27660,27630,27630,64352
|
|
20210407,1203,27630,27635,27625,27630,36706
|
|
20210407,1204,27630,27630,27610,27615,120393
|
|
20210407,1205,27615,27625,27600,27610,70837
|
|
20210407,1206,27615,27615,27590,27595,135896
|
|
20210407,1207,27595,27615,27595,27605,59399
|
|
20210407,1208,27610,27640,27600,27630,59029
|
|
20210407,1209,27630,27640,27615,27635,44044
|
|
20210407,1210,27635,27640,27625,27635,19270
|
|
20210407,1211,27640,27675,27640,27665,46488
|
|
20210407,1212,27665,27680,27665,27675,77128
|
|
20210407,1213,27670,27695,27670,27680,57092
|
|
20210407,1214,27680,27695,27680,27685,23502
|
|
20210407,1215,27690,27705,27685,27700,51060
|
|
20210407,1216,27700,27700,27680,27680,14593
|
|
20210407,1217,27680,27685,27670,27680,15003
|
|
20210407,1218,27680,27685,27680,27685,10225
|
|
20210407,1219,27685,27705,27685,27695,27372
|
|
20210407,1220,27695,27700,27685,27695,20078
|
|
20210407,1221,27700,27720,27700,27710,60349
|
|
20210407,1222,27710,27710,27695,27705,23938
|
|
20210407,1223,27705,27725,27700,27710,35010
|
|
20210407,1224,27710,27720,27710,27715,17069
|
|
20210407,1225,27715,27720,27700,27705,19922
|
|
20210407,1226,27695,27705,27695,27700,19740
|
|
20210407,1227,27700,27720,27695,27720,16268
|
|
20210407,1228,27710,27720,27710,27720,6334
|
|
20210407,1229,27715,27735,27715,27720,48965
|
|
20210407,1230,27720,27725,27715,27720,10136
|
|
20210407,1231,27720,27735,27710,27735,40044
|
|
20210407,1232,27735,27760,27730,27750,128658
|
|
20210407,1233,27750,27755,27740,27745,25137
|
|
20210407,1234,27745,27750,27730,27740,24254
|
|
20210407,1235,27735,27750,27735,27740,38689
|
|
20210407,1236,27735,27745,27720,27720,24190
|
|
20210407,1237,27720,27735,27720,27730,8826
|
|
20210407,1238,27730,27735,27725,27730,12549
|
|
20210407,1239,27735,27745,27730,27735,16338
|
|
20210407,1240,27730,27735,27725,27730,17551
|
|
20210407,1241,27730,27730,27720,27720,20190
|
|
20210407,1242,27720,27735,27720,27735,11135
|
|
20210407,1243,27735,27735,27720,27720,3749
|
|
20210407,1244,27720,27725,27705,27715,33809
|
|
20210407,1245,27715,27735,27715,27725,25004
|
|
20210407,1246,27730,27730,27725,27725,3102
|
|
20210407,1247,27725,27730,27715,27730,26637
|
|
20210407,1248,27735,27740,27725,27725,21477
|
|
20210407,1249,27720,27730,27720,27725,7457
|
|
20210407,1250,27725,27740,27725,27735,10411
|
|
20210407,1251,27735,27750,27730,27745,40867
|
|
20210407,1252,27745,27750,27745,27750,20829
|
|
20210407,1253,27750,27760,27735,27735,56269
|
|
20210407,1254,27735,27735,27730,27730,27403
|
|
20210407,1255,27735,27745,27730,27735,16102
|
|
20210407,1256,27735,27740,27710,27710,30931
|
|
20210407,1257,27720,27735,27715,27730,10848
|
|
20210407,1258,27735,27745,27725,27735,23650
|
|
20210407,1259,27740,27745,27730,27745,20874
|
|
20210407,1300,27745,27755,27735,27745,50230
|
|
20210407,1301,27740,27750,27730,27730,35788
|
|
20210407,1302,27740,27745,27735,27740,7255
|
|
20210407,1303,27740,27760,27740,27755,45189
|
|
20210407,1304,27760,27775,27750,27755,140261
|
|
20210407,1305,27755,27765,27750,27750,29198
|
|
20210407,1306,27750,27755,27740,27740,43479
|
|
20210407,1307,27740,27740,27730,27740,7819
|
|
20210407,1308,27740,27750,27740,27745,16919
|
|
20210407,1309,27745,27745,27735,27740,50800
|
|
20210407,1310,27740,27755,27740,27755,25416
|
|
20210407,1311,27755,27765,27750,27755,17141
|
|
20210407,1312,27755,27775,27755,27765,32570
|
|
20210407,1313,27770,27785,27770,27780,101928
|
|
20210407,1314,27780,27780,27760,27765,57999
|
|
20210407,1315,27765,27770,27755,27755,163371
|
|
20210407,1316,27760,27760,27730,27735,98022
|
|
20210407,1317,27725,27740,27725,27725,117872
|
|
20210407,1318,27725,27735,27720,27730,59139
|
|
20210407,1319,27730,27730,27715,27720,20089
|
|
20210407,1320,27720,27735,27720,27730,48412
|
|
20210407,1321,27730,27735,27725,27725,1494
|
|
20210407,1322,27735,27735,27715,27725,14959
|
|
20210407,1323,27725,27735,27720,27720,7122
|
|
20210407,1324,27715,27720,27700,27700,56752
|
|
20210407,1325,27700,27700,27685,27695,76078
|
|
20210407,1326,27695,27710,27690,27710,90054
|
|
20210407,1327,27705,27710,27690,27690,33927
|
|
20210407,1328,27695,27705,27690,27700,22651
|
|
20210407,1329,27700,27710,27695,27700,31256
|
|
20210407,1330,27705,27710,27695,27710,16929
|
|
20210407,1331,27710,27720,27705,27720,30416
|
|
20210407,1332,27725,27735,27715,27735,48573
|
|
20210407,1333,27730,27735,27725,27730,9998
|
|
20210407,1334,27725,27730,27720,27725,3305
|
|
20210407,1335,27725,27750,27725,27745,36623
|
|
20210407,1336,27740,27745,27735,27740,15065
|
|
20210407,1337,27740,27740,27725,27730,8017
|
|
20210407,1338,27730,27730,27725,27725,4916
|
|
20210407,1339,27725,27730,27720,27725,20559
|
|
20210407,1340,27730,27740,27725,27735,6130
|
|
20210407,1341,27735,27740,27730,27735,7170
|
|
20210407,1342,27735,27740,27730,27740,3755
|
|
20210407,1343,27740,27740,27735,27735,5173
|
|
20210407,1344,27735,27740,27730,27740,1680
|
|
20210407,1345,27740,27740,27730,27730,27497
|
|
20210407,1346,27730,27730,27710,27715,25107
|
|
20210407,1347,27710,27720,27710,27720,15295
|
|
20210407,1348,27720,27745,27720,27735,21653
|
|
20210407,1349,27735,27750,27730,27745,18830
|
|
20210407,1350,27745,27755,27740,27745,31703
|
|
20210407,1351,27745,27760,27745,27760,74336
|
|
20210407,1352,27760,27760,27745,27755,16592
|
|
20210407,1353,27755,27755,27750,27755,33600
|
|
20210407,1354,27755,27765,27755,27760,62019
|
|
20210407,1355,27755,27760,27750,27750,12363
|
|
20210407,1356,27750,27760,27745,27755,19391
|
|
20210407,1357,27760,27760,27750,27755,7723
|
|
20210407,1358,27750,27750,27735,27745,20949
|
|
20210407,1359,27750,27750,27740,27740,8223
|
|
20210407,1400,27745,27750,27735,27745,2821
|
|
20210407,1401,27740,27755,27735,27750,11343
|
|
20210407,1402,27745,27750,27730,27740,20905
|
|
20210407,1403,27735,27745,27735,27745,5953
|
|
20210407,1404,27745,27745,27730,27730,19815
|
|
20210407,1405,27735,27740,27725,27730,14816
|
|
20210407,1406,27725,27730,27710,27710,39313
|
|
20210407,1407,27710,27710,27695,27695,73743
|
|
20210407,1408,27700,27715,27690,27715,28376
|
|
20210407,1409,27710,27725,27710,27720,29065
|
|
20210407,1410,27720,27720,27705,27715,6873
|
|
20210407,1411,27715,27715,27705,27710,3962
|
|
20210407,1412,27715,27720,27710,27715,9694
|
|
20210407,1413,27720,27750,27715,27745,47992
|
|
20210407,1414,27745,27745,27735,27740,16668
|
|
20210407,1415,27740,27740,27730,27735,12701
|
|
20210407,1416,27740,27745,27720,27720,15802
|
|
20210407,1417,27720,27720,27700,27705,22637
|
|
20210407,1418,27710,27710,27680,27700,85988
|
|
20210407,1419,27700,27700,27680,27690,21614
|
|
20210407,1420,27685,27705,27680,27700,22876
|
|
20210407,1421,27695,27710,27695,27705,11601
|
|
20210407,1422,27705,27715,27705,27710,22855
|
|
20210407,1423,27715,27730,27710,27730,43925
|
|
20210407,1424,27725,27735,27720,27735,27463
|
|
20210407,1425,27735,27735,27725,27735,33544
|
|
20210407,1426,27730,27750,27730,27740,45975
|
|
20210407,1427,27745,27745,27735,27740,10832
|
|
20210407,1428,27740,27745,27735,27740,24355
|
|
20210407,1429,27735,27750,27735,27740,63965
|
|
20210407,1430,27745,27750,27740,27745,9934
|
|
20210407,1431,27745,27745,27735,27740,24045
|
|
20210407,1432,27740,27745,27735,27740,25190
|
|
20210407,1433,27740,27740,27730,27730,9365
|
|
20210407,1434,27730,27735,27725,27735,3839
|
|
20210407,1435,27725,27745,27725,27735,21695
|
|
20210407,1436,27735,27745,27735,27740,5760
|
|
20210407,1437,27745,27760,27740,27755,74474
|
|
20210407,1438,27755,27765,27755,27760,135293
|
|
20210407,1439,27760,27780,27760,27775,95477
|
|
20210407,1440,27780,27780,27765,27770,74940
|
|
20210407,1441,27770,27780,27770,27775,28498
|
|
20210407,1442,27770,27770,27760,27760,12547
|
|
20210407,1443,27765,27775,27765,27770,26487
|
|
20210407,1444,27770,27780,27765,27780,33683
|
|
20210407,1445,27785,27795,27780,27780,59570
|
|
20210407,1446,27785,27785,27770,27775,37824
|
|
20210407,1447,27780,27780,27750,27760,25754
|
|
20210407,1448,27760,27775,27760,27770,23342
|
|
20210407,1449,27770,27775,27765,27770,5602
|
|
20210407,1450,27770,27775,27765,27770,11311
|
|
20210407,1451,27775,27780,27770,27770,39307
|
|
20210407,1452,27765,27770,27755,27760,34941
|
|
20210407,1453,27760,27760,27745,27745,34702
|
|
20210407,1454,27745,27755,27745,27750,12667
|
|
20210407,1455,27750,27755,27750,27755,7060
|
|
20210407,1456,27750,27760,27750,27760,27288
|
|
20210407,1457,27755,27765,27755,27755,8069
|
|
20210407,1458,27755,27755,27745,27755,17141
|
|
20210407,1459,27755,27755,27750,27755,3243
|
|
20210407,1500,27755,27770,27755,27760,29845
|
|
20210407,1501,27765,27770,27755,27765,11760
|
|
20210407,1502,27765,27765,27755,27760,7992
|
|
20210407,1503,27755,27755,27750,27755,7777
|
|
20210407,1504,27755,27755,27745,27750,19792
|
|
20210407,1505,27750,27750,27745,27745,15116
|
|
20210407,1506,27745,27750,27735,27740,20073
|
|
20210407,1507,27740,27745,27735,27745,20954
|
|
20210407,1508,27740,27740,27725,27725,57174
|
|
20210407,1509,27735,27735,27725,27730,7601
|
|
20210407,1510,27730,27730,27725,27730,23924
|
|
20210407,1511,27725,27725,27715,27725,41495
|
|
20210407,1512,27720,27745,27720,27740,98340
|
|
20210407,1513,27740,27755,27740,27750,47678
|
|
20210407,1514,27750,27755,27745,27745,12795
|
|
20210407,1515,27750,27760,27740,27750,78146
|
|
20210407,1516,27755,27755,27745,27750,6484
|
|
20210407,1517,27745,27755,27745,27750,47503
|
|
20210407,1518,27755,27760,27750,27755,14456
|
|
20210407,1519,27755,27760,27750,27755,21096
|
|
20210407,1520,27755,27760,27745,27755,56021
|
|
20210407,1530,27755,27755,27755,27755,229656
|