383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210402,0901,27285,27380,27285,27360,773755
|
|
20210402,0902,27350,27450,27350,27445,638397
|
|
20210402,0903,27440,27460,27380,27385,303905
|
|
20210402,0904,27390,27425,27385,27415,260576
|
|
20210402,0905,27415,27475,27390,27400,379747
|
|
20210402,0906,27400,27435,27385,27415,142317
|
|
20210402,0907,27415,27485,27415,27480,258765
|
|
20210402,0908,27480,27525,27480,27515,487423
|
|
20210402,0909,27515,27565,27515,27560,272078
|
|
20210402,0910,27555,27615,27555,27590,288043
|
|
20210402,0911,27590,27620,27560,27570,396871
|
|
20210402,0912,27570,27590,27565,27580,106071
|
|
20210402,0913,27580,27610,27570,27570,166048
|
|
20210402,0914,27575,27585,27530,27540,189387
|
|
20210402,0915,27540,27565,27535,27545,143299
|
|
20210402,0916,27545,27555,27520,27535,152304
|
|
20210402,0917,27540,27565,27510,27525,129918
|
|
20210402,0918,27525,27565,27515,27545,59774
|
|
20210402,0919,27550,27580,27550,27575,91324
|
|
20210402,0920,27580,27610,27575,27590,163812
|
|
20210402,0921,27585,27645,27585,27640,259427
|
|
20210402,0922,27635,27645,27605,27620,145376
|
|
20210402,0923,27620,27625,27590,27610,99353
|
|
20210402,0924,27615,27620,27600,27605,82216
|
|
20210402,0925,27605,27610,27560,27570,98536
|
|
20210402,0926,27570,27630,27570,27615,96980
|
|
20210402,0927,27610,27620,27600,27615,58066
|
|
20210402,0928,27615,27620,27585,27605,53171
|
|
20210402,0929,27605,27625,27600,27615,80020
|
|
20210402,0930,27615,27630,27610,27610,42482
|
|
20210402,0931,27610,27630,27600,27605,31058
|
|
20210402,0932,27600,27605,27540,27560,125587
|
|
20210402,0933,27560,27585,27555,27575,39938
|
|
20210402,0934,27580,27585,27535,27540,94761
|
|
20210402,0935,27535,27545,27530,27540,85470
|
|
20210402,0936,27535,27585,27535,27565,128594
|
|
20210402,0937,27565,27580,27545,27545,33432
|
|
20210402,0938,27545,27560,27530,27535,40086
|
|
20210402,0939,27530,27550,27530,27540,71486
|
|
20210402,0940,27535,27535,27500,27515,88497
|
|
20210402,0941,27515,27525,27505,27510,39695
|
|
20210402,0942,27505,27525,27500,27520,28061
|
|
20210402,0943,27515,27550,27505,27515,73774
|
|
20210402,0944,27510,27520,27495,27510,112321
|
|
20210402,0945,27510,27515,27485,27495,102540
|
|
20210402,0946,27490,27510,27475,27510,69847
|
|
20210402,0947,27510,27525,27510,27525,53858
|
|
20210402,0948,27525,27540,27525,27540,108430
|
|
20210402,0949,27535,27560,27535,27550,91350
|
|
20210402,0950,27555,27555,27535,27550,39092
|
|
20210402,0951,27540,27550,27535,27545,65583
|
|
20210402,0952,27540,27585,27540,27585,108358
|
|
20210402,0953,27585,27585,27560,27560,75317
|
|
20210402,0954,27560,27570,27530,27530,58201
|
|
20210402,0955,27535,27535,27510,27515,69607
|
|
20210402,0956,27515,27550,27515,27540,64489
|
|
20210402,0957,27540,27540,27525,27525,20949
|
|
20210402,0958,27520,27525,27510,27520,73474
|
|
20210402,0959,27515,27520,27500,27515,53217
|
|
20210402,1000,27510,27520,27505,27510,17182
|
|
20210402,1001,27505,27520,27485,27520,66347
|
|
20210402,1002,27520,27530,27510,27525,21309
|
|
20210402,1003,27530,27565,27530,27550,115486
|
|
20210402,1004,27550,27560,27540,27550,16218
|
|
20210402,1005,27555,27560,27535,27540,22325
|
|
20210402,1006,27535,27545,27515,27520,16404
|
|
20210402,1007,27520,27550,27520,27550,24685
|
|
20210402,1008,27550,27585,27545,27585,95764
|
|
20210402,1009,27585,27600,27570,27585,147831
|
|
20210402,1010,27585,27600,27580,27585,45882
|
|
20210402,1011,27585,27600,27585,27600,34533
|
|
20210402,1012,27595,27600,27575,27580,67137
|
|
20210402,1013,27585,27590,27580,27585,11622
|
|
20210402,1014,27590,27615,27580,27615,138857
|
|
20210402,1015,27615,27620,27600,27615,57744
|
|
20210402,1016,27615,27620,27570,27575,98914
|
|
20210402,1017,27570,27570,27510,27530,140310
|
|
20210402,1018,27530,27535,27515,27520,46599
|
|
20210402,1019,27520,27540,27515,27525,66972
|
|
20210402,1020,27525,27535,27520,27535,27673
|
|
20210402,1021,27525,27575,27525,27565,61383
|
|
20210402,1022,27565,27575,27555,27555,27323
|
|
20210402,1023,27560,27580,27560,27575,29682
|
|
20210402,1024,27575,27595,27570,27570,58504
|
|
20210402,1025,27570,27580,27550,27560,36753
|
|
20210402,1026,27565,27580,27555,27560,55486
|
|
20210402,1027,27555,27560,27540,27555,35686
|
|
20210402,1028,27550,27555,27535,27540,8694
|
|
20210402,1029,27535,27565,27530,27565,48135
|
|
20210402,1030,27560,27590,27560,27585,43541
|
|
20210402,1031,27575,27585,27550,27570,26120
|
|
20210402,1032,27565,27575,27560,27565,27025
|
|
20210402,1033,27570,27575,27560,27565,7868
|
|
20210402,1034,27565,27575,27555,27560,18101
|
|
20210402,1035,27565,27590,27565,27585,62442
|
|
20210402,1036,27575,27595,27560,27575,25666
|
|
20210402,1037,27570,27590,27565,27590,16284
|
|
20210402,1038,27585,27620,27585,27610,203963
|
|
20210402,1039,27610,27625,27605,27610,61687
|
|
20210402,1040,27605,27615,27600,27610,29795
|
|
20210402,1041,27600,27620,27600,27610,33331
|
|
20210402,1042,27615,27620,27590,27600,38932
|
|
20210402,1043,27605,27615,27575,27580,26173
|
|
20210402,1044,27580,27585,27560,27565,40830
|
|
20210402,1045,27560,27560,27525,27535,115157
|
|
20210402,1046,27535,27540,27525,27535,65209
|
|
20210402,1047,27530,27560,27530,27560,18595
|
|
20210402,1048,27560,27570,27545,27555,67398
|
|
20210402,1049,27555,27555,27540,27545,44805
|
|
20210402,1050,27540,27550,27530,27535,19654
|
|
20210402,1051,27535,27540,27510,27515,128672
|
|
20210402,1052,27515,27520,27510,27515,26926
|
|
20210402,1053,27515,27515,27500,27515,152142
|
|
20210402,1054,27510,27525,27505,27520,19417
|
|
20210402,1055,27520,27525,27505,27520,43145
|
|
20210402,1056,27520,27525,27515,27520,9458
|
|
20210402,1057,27525,27530,27515,27520,28973
|
|
20210402,1058,27515,27525,27515,27515,8824
|
|
20210402,1059,27525,27540,27520,27540,18669
|
|
20210402,1100,27540,27545,27535,27540,53325
|
|
20210402,1101,27540,27580,27535,27575,78544
|
|
20210402,1102,27575,27590,27570,27580,129448
|
|
20210402,1103,27580,27585,27570,27580,19093
|
|
20210402,1104,27585,27585,27570,27575,17865
|
|
20210402,1105,27575,27585,27570,27585,44529
|
|
20210402,1106,27575,27590,27575,27585,30556
|
|
20210402,1107,27585,27585,27570,27570,41838
|
|
20210402,1108,27570,27570,27545,27545,29209
|
|
20210402,1109,27540,27540,27510,27510,135028
|
|
20210402,1110,27515,27515,27480,27510,173477
|
|
20210402,1111,27510,27525,27500,27510,29491
|
|
20210402,1112,27505,27510,27490,27500,93258
|
|
20210402,1113,27505,27505,27480,27495,26853
|
|
20210402,1114,27495,27500,27485,27500,42879
|
|
20210402,1115,27505,27520,27495,27515,33455
|
|
20210402,1116,27520,27520,27510,27515,24938
|
|
20210402,1117,27515,27515,27495,27510,23433
|
|
20210402,1118,27515,27515,27510,27510,30104
|
|
20210402,1119,27510,27535,27510,27530,74863
|
|
20210402,1120,27530,27535,27500,27505,33187
|
|
20210402,1121,27500,27515,27490,27505,30211
|
|
20210402,1122,27505,27520,27500,27505,16186
|
|
20210402,1123,27505,27505,27495,27500,15782
|
|
20210402,1124,27500,27505,27490,27495,20509
|
|
20210402,1125,27495,27495,27470,27495,139971
|
|
20210402,1126,27490,27495,27480,27495,31090
|
|
20210402,1127,27490,27510,27490,27505,22665
|
|
20210402,1128,27505,27515,27500,27505,27372
|
|
20210402,1129,27505,27510,27490,27495,18436
|
|
20210402,1130,27495,27515,27495,27505,30329
|
|
20210402,1131,27505,27515,27485,27515,58870
|
|
20210402,1132,27515,27520,27505,27520,21853
|
|
20210402,1133,27520,27535,27515,27535,75654
|
|
20210402,1134,27535,27550,27530,27545,69003
|
|
20210402,1135,27545,27555,27540,27540,85218
|
|
20210402,1136,27545,27560,27535,27555,51625
|
|
20210402,1137,27555,27565,27550,27555,45275
|
|
20210402,1138,27555,27560,27550,27560,22703
|
|
20210402,1139,27555,27555,27535,27540,15926
|
|
20210402,1140,27540,27540,27510,27520,28097
|
|
20210402,1141,27520,27530,27515,27530,31212
|
|
20210402,1142,27530,27530,27515,27525,15769
|
|
20210402,1143,27525,27540,27525,27540,14001
|
|
20210402,1144,27540,27550,27535,27550,28511
|
|
20210402,1145,27555,27560,27550,27555,20518
|
|
20210402,1146,27550,27565,27550,27565,41663
|
|
20210402,1147,27555,27560,27550,27555,29879
|
|
20210402,1148,27560,27560,27550,27555,7816
|
|
20210402,1149,27555,27565,27550,27550,69133
|
|
20210402,1150,27555,27560,27540,27545,8920
|
|
20210402,1151,27545,27550,27535,27535,9377
|
|
20210402,1152,27535,27560,27520,27555,49145
|
|
20210402,1153,27560,27560,27550,27555,7890
|
|
20210402,1154,27560,27560,27540,27540,32977
|
|
20210402,1155,27540,27540,27525,27530,26988
|
|
20210402,1156,27530,27535,27525,27530,7234
|
|
20210402,1157,27530,27535,27525,27525,7953
|
|
20210402,1158,27525,27530,27520,27520,25948
|
|
20210402,1159,27520,27525,27515,27515,11316
|
|
20210402,1200,27515,27525,27515,27525,5513
|
|
20210402,1201,27525,27525,27495,27500,72915
|
|
20210402,1202,27495,27500,27465,27485,121173
|
|
20210402,1203,27485,27485,27470,27480,20811
|
|
20210402,1204,27480,27480,27455,27455,102482
|
|
20210402,1205,27450,27460,27440,27460,87607
|
|
20210402,1206,27460,27475,27455,27465,50323
|
|
20210402,1207,27465,27475,27450,27455,42244
|
|
20210402,1208,27455,27455,27440,27445,20762
|
|
20210402,1209,27450,27450,27420,27430,105363
|
|
20210402,1210,27425,27435,27415,27435,33736
|
|
20210402,1211,27435,27445,27420,27420,52573
|
|
20210402,1212,27425,27430,27420,27430,38078
|
|
20210402,1213,27430,27440,27415,27425,56604
|
|
20210402,1214,27420,27420,27365,27385,214347
|
|
20210402,1215,27390,27395,27370,27370,49159
|
|
20210402,1216,27380,27385,27350,27385,89965
|
|
20210402,1217,27385,27395,27360,27385,73525
|
|
20210402,1218,27385,27395,27375,27395,43978
|
|
20210402,1219,27395,27405,27390,27405,61763
|
|
20210402,1220,27405,27420,27405,27410,54250
|
|
20210402,1221,27410,27410,27395,27395,18115
|
|
20210402,1222,27400,27405,27385,27395,61870
|
|
20210402,1223,27390,27395,27370,27375,28739
|
|
20210402,1224,27375,27395,27370,27380,18931
|
|
20210402,1225,27385,27405,27385,27405,7203
|
|
20210402,1226,27405,27405,27395,27400,27551
|
|
20210402,1227,27400,27425,27395,27410,44672
|
|
20210402,1228,27415,27440,27415,27435,58990
|
|
20210402,1229,27440,27450,27430,27440,52289
|
|
20210402,1230,27445,27445,27430,27440,41219
|
|
20210402,1231,27445,27460,27440,27455,46879
|
|
20210402,1232,27450,27455,27420,27430,45881
|
|
20210402,1233,27430,27435,27410,27415,36623
|
|
20210402,1234,27410,27425,27405,27420,20829
|
|
20210402,1235,27420,27425,27415,27425,10184
|
|
20210402,1236,27425,27435,27420,27430,22847
|
|
20210402,1237,27430,27435,27425,27430,7949
|
|
20210402,1238,27430,27450,27425,27425,62029
|
|
20210402,1239,27425,27425,27415,27420,35336
|
|
20210402,1240,27420,27420,27405,27420,18204
|
|
20210402,1241,27415,27430,27415,27430,13812
|
|
20210402,1242,27430,27435,27415,27430,17352
|
|
20210402,1243,27435,27445,27425,27445,29355
|
|
20210402,1244,27440,27445,27430,27430,31823
|
|
20210402,1245,27430,27440,27430,27440,10539
|
|
20210402,1246,27445,27460,27440,27455,49340
|
|
20210402,1247,27455,27455,27440,27440,16696
|
|
20210402,1248,27440,27445,27425,27435,21910
|
|
20210402,1249,27440,27440,27415,27420,21500
|
|
20210402,1250,27425,27430,27415,27425,18047
|
|
20210402,1251,27420,27430,27420,27425,7093
|
|
20210402,1252,27430,27435,27410,27415,9764
|
|
20210402,1253,27415,27420,27410,27415,13342
|
|
20210402,1254,27415,27415,27390,27395,47482
|
|
20210402,1255,27395,27415,27395,27410,24237
|
|
20210402,1256,27415,27415,27400,27405,14806
|
|
20210402,1257,27405,27405,27400,27405,3390
|
|
20210402,1258,27405,27410,27400,27410,18744
|
|
20210402,1259,27410,27415,27405,27410,15841
|
|
20210402,1300,27410,27410,27405,27410,6810
|
|
20210402,1301,27405,27405,27370,27375,72806
|
|
20210402,1302,27370,27390,27370,27380,18337
|
|
20210402,1303,27380,27380,27370,27375,25655
|
|
20210402,1304,27375,27405,27375,27405,118868
|
|
20210402,1305,27400,27400,27385,27385,10850
|
|
20210402,1306,27385,27395,27365,27375,49886
|
|
20210402,1307,27370,27380,27370,27370,14659
|
|
20210402,1308,27370,27375,27355,27370,31170
|
|
20210402,1309,27375,27405,27375,27390,53766
|
|
20210402,1310,27390,27395,27375,27395,9301
|
|
20210402,1311,27395,27395,27375,27380,28460
|
|
20210402,1312,27375,27390,27360,27390,25184
|
|
20210402,1313,27390,27425,27390,27425,57006
|
|
20210402,1314,27425,27445,27420,27435,74596
|
|
20210402,1315,27440,27445,27420,27425,48107
|
|
20210402,1316,27425,27425,27400,27415,41835
|
|
20210402,1317,27415,27420,27400,27410,29392
|
|
20210402,1318,27405,27410,27385,27385,26803
|
|
20210402,1319,27390,27395,27365,27365,39524
|
|
20210402,1320,27370,27370,27335,27345,180151
|
|
20210402,1321,27340,27340,27305,27310,192862
|
|
20210402,1322,27310,27340,27290,27340,152147
|
|
20210402,1323,27340,27340,27320,27325,37838
|
|
20210402,1324,27330,27350,27325,27345,22042
|
|
20210402,1325,27350,27360,27345,27350,49021
|
|
20210402,1326,27350,27350,27330,27340,28414
|
|
20210402,1327,27340,27345,27320,27320,16205
|
|
20210402,1328,27320,27330,27305,27315,31845
|
|
20210402,1329,27315,27340,27315,27335,28614
|
|
20210402,1330,27335,27340,27330,27335,30420
|
|
20210402,1331,27335,27335,27305,27315,36904
|
|
20210402,1332,27320,27355,27320,27355,119188
|
|
20210402,1333,27350,27370,27350,27360,43466
|
|
20210402,1334,27360,27375,27340,27345,43436
|
|
20210402,1335,27345,27360,27340,27355,15323
|
|
20210402,1336,27355,27365,27350,27360,9365
|
|
20210402,1337,27355,27365,27345,27355,23323
|
|
20210402,1338,27355,27355,27330,27335,31644
|
|
20210402,1339,27335,27335,27315,27330,14935
|
|
20210402,1340,27330,27335,27325,27325,23389
|
|
20210402,1341,27325,27330,27320,27325,44215
|
|
20210402,1342,27330,27350,27325,27350,18431
|
|
20210402,1343,27355,27355,27350,27355,34398
|
|
20210402,1344,27350,27350,27315,27320,30496
|
|
20210402,1345,27320,27335,27315,27335,23623
|
|
20210402,1346,27335,27345,27330,27330,13678
|
|
20210402,1347,27330,27330,27320,27325,7323
|
|
20210402,1348,27325,27345,27325,27330,22092
|
|
20210402,1349,27330,27330,27315,27315,24508
|
|
20210402,1350,27320,27320,27305,27315,30591
|
|
20210402,1351,27315,27330,27315,27325,7864
|
|
20210402,1352,27325,27350,27325,27345,29654
|
|
20210402,1353,27345,27350,27320,27320,39821
|
|
20210402,1354,27315,27335,27310,27315,20808
|
|
20210402,1355,27320,27330,27315,27330,6491
|
|
20210402,1356,27335,27355,27335,27350,50718
|
|
20210402,1357,27355,27375,27355,27375,65955
|
|
20210402,1358,27370,27375,27355,27370,32144
|
|
20210402,1359,27370,27390,27370,27390,49661
|
|
20210402,1400,27385,27405,27385,27395,71284
|
|
20210402,1401,27390,27395,27375,27385,40385
|
|
20210402,1402,27385,27420,27385,27415,53020
|
|
20210402,1403,27415,27420,27400,27410,47036
|
|
20210402,1404,27405,27410,27395,27400,16793
|
|
20210402,1405,27400,27405,27380,27385,40615
|
|
20210402,1406,27380,27390,27360,27380,67334
|
|
20210402,1407,27375,27390,27375,27385,22090
|
|
20210402,1408,27385,27410,27385,27400,64055
|
|
20210402,1409,27395,27410,27395,27405,15068
|
|
20210402,1410,27405,27405,27390,27400,31447
|
|
20210402,1411,27400,27405,27390,27390,21993
|
|
20210402,1412,27390,27390,27360,27370,24742
|
|
20210402,1413,27370,27380,27360,27370,21006
|
|
20210402,1414,27370,27400,27370,27400,20590
|
|
20210402,1415,27395,27415,27390,27410,72916
|
|
20210402,1416,27410,27430,27395,27405,93436
|
|
20210402,1417,27405,27405,27380,27385,22359
|
|
20210402,1418,27380,27390,27355,27365,58640
|
|
20210402,1419,27365,27380,27365,27380,20106
|
|
20210402,1420,27380,27395,27375,27390,23585
|
|
20210402,1421,27390,27395,27365,27370,38841
|
|
20210402,1422,27370,27380,27370,27370,17603
|
|
20210402,1423,27370,27385,27370,27385,11559
|
|
20210402,1424,27385,27385,27375,27385,19733
|
|
20210402,1425,27390,27400,27375,27385,50699
|
|
20210402,1426,27385,27395,27380,27395,12609
|
|
20210402,1427,27400,27420,27395,27415,62818
|
|
20210402,1428,27410,27425,27410,27425,31001
|
|
20210402,1429,27420,27435,27420,27430,41580
|
|
20210402,1430,27430,27440,27425,27435,55846
|
|
20210402,1431,27430,27460,27430,27440,124396
|
|
20210402,1432,27435,27440,27410,27425,42753
|
|
20210402,1433,27425,27445,27425,27440,23961
|
|
20210402,1434,27440,27445,27435,27445,31945
|
|
20210402,1435,27440,27445,27420,27420,26426
|
|
20210402,1436,27415,27440,27415,27425,21722
|
|
20210402,1437,27435,27435,27400,27415,49729
|
|
20210402,1438,27420,27420,27405,27415,17279
|
|
20210402,1439,27415,27425,27410,27415,20746
|
|
20210402,1440,27410,27420,27400,27400,33073
|
|
20210402,1441,27400,27410,27400,27405,11020
|
|
20210402,1442,27410,27425,27405,27420,27885
|
|
20210402,1443,27420,27440,27415,27440,31048
|
|
20210402,1444,27440,27440,27430,27435,13593
|
|
20210402,1445,27430,27445,27420,27440,37619
|
|
20210402,1446,27435,27455,27430,27450,66235
|
|
20210402,1447,27450,27450,27445,27450,13227
|
|
20210402,1448,27450,27450,27435,27440,20823
|
|
20210402,1449,27440,27445,27425,27430,7440
|
|
20210402,1450,27435,27440,27430,27430,15458
|
|
20210402,1451,27425,27450,27425,27445,12356
|
|
20210402,1452,27450,27450,27440,27445,17160
|
|
20210402,1453,27445,27460,27440,27455,101810
|
|
20210402,1454,27450,27470,27445,27465,75023
|
|
20210402,1455,27470,27480,27460,27475,89071
|
|
20210402,1456,27475,27485,27470,27480,45982
|
|
20210402,1457,27475,27490,27475,27475,81116
|
|
20210402,1458,27475,27480,27460,27460,42169
|
|
20210402,1459,27465,27470,27455,27455,14583
|
|
20210402,1500,27455,27465,27455,27465,45646
|
|
20210402,1501,27465,27485,27465,27485,76456
|
|
20210402,1502,27485,27495,27480,27490,46781
|
|
20210402,1503,27490,27495,27480,27485,39750
|
|
20210402,1504,27485,27485,27470,27475,91030
|
|
20210402,1505,27475,27480,27465,27465,98511
|
|
20210402,1506,27465,27470,27455,27465,101576
|
|
20210402,1507,27460,27465,27440,27450,148944
|
|
20210402,1508,27445,27460,27445,27460,128544
|
|
20210402,1509,27455,27460,27445,27450,104976
|
|
20210402,1510,27450,27450,27430,27435,139971
|
|
20210402,1511,27430,27440,27425,27440,125270
|
|
20210402,1512,27435,27445,27430,27435,121356
|
|
20210402,1513,27435,27445,27425,27425,119611
|
|
20210402,1514,27425,27440,27425,27425,134665
|
|
20210402,1515,27425,27435,27420,27430,106759
|
|
20210402,1516,27430,27455,27430,27445,273013
|
|
20210402,1517,27450,27450,27440,27445,123563
|
|
20210402,1518,27450,27455,27440,27455,166331
|
|
20210402,1519,27450,27470,27450,27465,129375
|
|
20210402,1520,27460,27470,27460,27465,66865
|
|
20210402,1530,27485,27485,27485,27485,459004
|