383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210409,0901,27765,27790,27755,27780,300652
|
|
20210409,0902,27780,27840,27775,27800,227774
|
|
20210409,0903,27800,27825,27755,27795,264315
|
|
20210409,0904,27795,27795,27760,27780,162802
|
|
20210409,0905,27785,27835,27770,27830,201181
|
|
20210409,0906,27825,27920,27825,27895,432568
|
|
20210409,0907,27900,27985,27900,27935,373856
|
|
20210409,0908,27940,27970,27935,27955,225938
|
|
20210409,0909,27960,27975,27940,27940,189170
|
|
20210409,0910,27940,27955,27890,27900,202800
|
|
20210409,0911,27910,27930,27880,27895,147857
|
|
20210409,0912,27895,27905,27850,27885,146088
|
|
20210409,0913,27885,27890,27835,27845,125985
|
|
20210409,0914,27850,27850,27770,27795,312579
|
|
20210409,0915,27790,27830,27780,27805,99451
|
|
20210409,0916,27805,27805,27725,27770,306950
|
|
20210409,0917,27760,27770,27740,27740,157048
|
|
20210409,0918,27740,27755,27725,27725,151902
|
|
20210409,0919,27730,27730,27705,27730,185926
|
|
20210409,0920,27725,27770,27725,27740,220246
|
|
20210409,0921,27730,27735,27640,27665,337127
|
|
20210409,0922,27665,27695,27655,27675,309470
|
|
20210409,0923,27675,27690,27670,27675,114451
|
|
20210409,0924,27675,27720,27650,27715,167988
|
|
20210409,0925,27720,27730,27715,27720,207377
|
|
20210409,0926,27720,27725,27695,27700,78851
|
|
20210409,0927,27700,27735,27690,27730,63362
|
|
20210409,0928,27740,27760,27735,27750,71389
|
|
20210409,0929,27750,27760,27720,27755,118742
|
|
20210409,0930,27755,27770,27745,27755,113872
|
|
20210409,0931,27750,27780,27750,27775,183637
|
|
20210409,0932,27775,27790,27750,27790,147848
|
|
20210409,0933,27785,27805,27745,27745,200588
|
|
20210409,0934,27755,27785,27740,27750,104341
|
|
20210409,0935,27750,27775,27750,27760,84083
|
|
20210409,0936,27755,27760,27735,27740,78395
|
|
20210409,0937,27745,27745,27695,27705,134505
|
|
20210409,0938,27700,27735,27700,27730,68747
|
|
20210409,0939,27730,27780,27725,27770,81670
|
|
20210409,0940,27775,27775,27740,27745,35330
|
|
20210409,0941,27745,27755,27730,27740,12619
|
|
20210409,0942,27740,27745,27720,27740,30652
|
|
20210409,0943,27745,27745,27715,27730,43877
|
|
20210409,0944,27730,27735,27715,27720,34337
|
|
20210409,0945,27720,27745,27720,27740,12042
|
|
20210409,0946,27740,27745,27705,27710,60509
|
|
20210409,0947,27705,27720,27690,27695,142592
|
|
20210409,0948,27700,27705,27675,27675,149487
|
|
20210409,0949,27680,27685,27650,27655,304546
|
|
20210409,0950,27655,27675,27650,27660,150102
|
|
20210409,0951,27660,27660,27610,27615,318677
|
|
20210409,0952,27615,27640,27600,27600,93339
|
|
20210409,0953,27605,27630,27600,27610,159109
|
|
20210409,0954,27615,27640,27600,27640,203220
|
|
20210409,0955,27635,27660,27635,27645,48609
|
|
20210409,0956,27645,27645,27610,27620,156009
|
|
20210409,0957,27620,27630,27615,27625,58663
|
|
20210409,0958,27625,27665,27615,27665,82786
|
|
20210409,0959,27655,27690,27655,27680,108992
|
|
20210409,1000,27680,27690,27665,27675,28132
|
|
20210409,1001,27670,27685,27660,27665,37512
|
|
20210409,1002,27670,27675,27635,27655,38785
|
|
20210409,1003,27650,27650,27600,27600,153888
|
|
20210409,1004,27610,27610,27550,27590,187898
|
|
20210409,1005,27595,27620,27590,27605,52013
|
|
20210409,1006,27595,27625,27595,27625,47175
|
|
20210409,1007,27625,27635,27605,27630,64194
|
|
20210409,1008,27620,27680,27620,27665,135152
|
|
20210409,1009,27670,27675,27655,27670,52785
|
|
20210409,1010,27665,27695,27665,27680,105018
|
|
20210409,1011,27680,27690,27675,27680,54343
|
|
20210409,1012,27680,27695,27670,27695,54400
|
|
20210409,1013,27695,27700,27670,27675,62735
|
|
20210409,1014,27670,27670,27620,27645,44072
|
|
20210409,1015,27645,27670,27640,27670,65284
|
|
20210409,1016,27665,27680,27655,27670,49182
|
|
20210409,1017,27670,27675,27625,27630,45557
|
|
20210409,1018,27630,27630,27595,27615,160151
|
|
20210409,1019,27615,27615,27600,27610,49434
|
|
20210409,1020,27610,27615,27585,27590,119305
|
|
20210409,1021,27595,27595,27565,27580,72109
|
|
20210409,1022,27575,27595,27550,27590,177310
|
|
20210409,1023,27590,27605,27585,27595,47212
|
|
20210409,1024,27595,27595,27565,27575,61820
|
|
20210409,1025,27575,27585,27555,27585,87116
|
|
20210409,1026,27580,27580,27550,27560,66743
|
|
20210409,1027,27560,27575,27545,27560,67219
|
|
20210409,1028,27565,27600,27555,27590,74801
|
|
20210409,1029,27595,27630,27595,27625,88639
|
|
20210409,1030,27625,27630,27615,27625,39661
|
|
20210409,1031,27625,27640,27610,27630,63126
|
|
20210409,1032,27625,27635,27610,27620,43039
|
|
20210409,1033,27615,27615,27590,27610,29523
|
|
20210409,1034,27610,27615,27600,27605,11548
|
|
20210409,1035,27620,27635,27615,27620,34733
|
|
20210409,1036,27615,27615,27550,27565,118061
|
|
20210409,1037,27560,27565,27525,27545,227406
|
|
20210409,1038,27545,27575,27540,27570,63646
|
|
20210409,1039,27570,27590,27560,27590,41128
|
|
20210409,1040,27585,27590,27565,27580,60773
|
|
20210409,1041,27575,27610,27565,27605,73041
|
|
20210409,1042,27605,27625,27600,27620,59226
|
|
20210409,1043,27625,27645,27595,27600,80300
|
|
20210409,1044,27605,27610,27585,27595,50253
|
|
20210409,1045,27600,27605,27585,27585,37739
|
|
20210409,1046,27585,27585,27550,27570,85806
|
|
20210409,1047,27570,27620,27570,27605,64688
|
|
20210409,1048,27610,27610,27585,27590,65718
|
|
20210409,1049,27590,27600,27555,27595,42643
|
|
20210409,1050,27590,27590,27570,27580,68023
|
|
20210409,1051,27580,27580,27555,27565,63154
|
|
20210409,1052,27565,27565,27525,27565,211911
|
|
20210409,1053,27565,27585,27555,27580,39939
|
|
20210409,1054,27570,27595,27565,27595,49499
|
|
20210409,1055,27590,27595,27570,27585,25344
|
|
20210409,1056,27580,27595,27575,27595,63328
|
|
20210409,1057,27595,27605,27585,27605,84011
|
|
20210409,1058,27600,27630,27600,27620,57590
|
|
20210409,1059,27620,27630,27620,27625,45556
|
|
20210409,1100,27625,27640,27615,27630,62307
|
|
20210409,1101,27640,27640,27585,27605,49784
|
|
20210409,1102,27600,27620,27585,27620,46843
|
|
20210409,1103,27620,27635,27605,27630,54578
|
|
20210409,1104,27635,27640,27625,27635,68746
|
|
20210409,1105,27640,27665,27640,27660,113977
|
|
20210409,1106,27655,27660,27625,27630,36096
|
|
20210409,1107,27630,27635,27615,27630,16727
|
|
20210409,1108,27630,27640,27615,27635,45654
|
|
20210409,1109,27635,27640,27610,27640,63612
|
|
20210409,1110,27640,27640,27610,27620,44874
|
|
20210409,1111,27610,27610,27575,27575,97642
|
|
20210409,1112,27580,27580,27500,27505,379479
|
|
20210409,1113,27505,27530,27490,27500,289199
|
|
20210409,1114,27495,27505,27440,27480,360606
|
|
20210409,1115,27475,27480,27455,27465,78550
|
|
20210409,1116,27465,27465,27430,27440,175818
|
|
20210409,1117,27440,27440,27415,27420,139868
|
|
20210409,1118,27415,27465,27405,27460,116449
|
|
20210409,1119,27455,27460,27425,27440,91758
|
|
20210409,1120,27435,27450,27430,27435,58217
|
|
20210409,1121,27435,27440,27415,27430,48082
|
|
20210409,1122,27430,27465,27430,27465,59621
|
|
20210409,1123,27460,27480,27450,27480,53661
|
|
20210409,1124,27475,27480,27455,27465,30037
|
|
20210409,1125,27465,27480,27445,27475,37513
|
|
20210409,1126,27485,27495,27475,27495,89428
|
|
20210409,1127,27495,27525,27495,27525,167976
|
|
20210409,1128,27520,27530,27520,27525,79855
|
|
20210409,1129,27525,27530,27505,27515,41310
|
|
20210409,1130,27515,27530,27505,27520,59590
|
|
20210409,1131,27520,27555,27515,27520,136994
|
|
20210409,1132,27520,27545,27505,27545,22016
|
|
20210409,1133,27545,27585,27540,27560,90537
|
|
20210409,1134,27560,27570,27545,27560,25728
|
|
20210409,1135,27560,27580,27545,27575,58946
|
|
20210409,1136,27575,27620,27575,27600,150525
|
|
20210409,1137,27600,27615,27595,27615,47575
|
|
20210409,1138,27615,27615,27595,27595,26646
|
|
20210409,1139,27600,27600,27565,27590,51786
|
|
20210409,1140,27585,27610,27585,27605,26436
|
|
20210409,1141,27595,27610,27560,27570,42280
|
|
20210409,1142,27570,27600,27570,27595,24831
|
|
20210409,1143,27595,27615,27585,27590,61996
|
|
20210409,1144,27590,27610,27590,27600,63931
|
|
20210409,1145,27600,27640,27600,27630,101694
|
|
20210409,1146,27630,27640,27590,27600,36509
|
|
20210409,1147,27600,27640,27600,27635,39428
|
|
20210409,1148,27635,27640,27620,27635,30686
|
|
20210409,1149,27635,27635,27605,27610,73881
|
|
20210409,1150,27610,27635,27605,27635,47905
|
|
20210409,1151,27635,27635,27605,27615,67043
|
|
20210409,1152,27610,27615,27585,27585,23325
|
|
20210409,1153,27580,27595,27570,27585,56306
|
|
20210409,1154,27585,27595,27585,27595,15686
|
|
20210409,1155,27590,27590,27570,27580,24576
|
|
20210409,1156,27580,27580,27550,27555,43112
|
|
20210409,1157,27555,27570,27555,27560,8090
|
|
20210409,1158,27565,27565,27545,27545,20921
|
|
20210409,1159,27545,27565,27545,27565,13082
|
|
20210409,1200,27565,27570,27530,27530,35067
|
|
20210409,1201,27535,27535,27500,27505,61844
|
|
20210409,1202,27510,27510,27495,27495,48933
|
|
20210409,1203,27500,27515,27475,27475,46771
|
|
20210409,1204,27470,27495,27465,27490,20637
|
|
20210409,1205,27490,27510,27475,27505,20195
|
|
20210409,1206,27505,27515,27490,27515,36282
|
|
20210409,1207,27510,27510,27490,27505,33485
|
|
20210409,1208,27515,27515,27490,27495,7956
|
|
20210409,1209,27495,27505,27490,27490,21278
|
|
20210409,1210,27490,27535,27490,27530,32618
|
|
20210409,1211,27530,27530,27505,27515,21101
|
|
20210409,1212,27520,27520,27510,27520,7604
|
|
20210409,1213,27525,27525,27515,27520,10025
|
|
20210409,1214,27515,27515,27485,27490,38622
|
|
20210409,1215,27495,27515,27495,27510,4388
|
|
20210409,1216,27505,27545,27500,27545,21667
|
|
20210409,1217,27540,27560,27530,27555,30924
|
|
20210409,1218,27560,27590,27555,27590,48667
|
|
20210409,1219,27590,27590,27575,27580,37229
|
|
20210409,1220,27580,27590,27565,27590,29633
|
|
20210409,1221,27590,27595,27575,27595,17229
|
|
20210409,1222,27590,27595,27575,27575,14721
|
|
20210409,1223,27575,27580,27560,27565,29404
|
|
20210409,1224,27560,27565,27550,27560,26558
|
|
20210409,1225,27555,27575,27550,27560,18598
|
|
20210409,1226,27560,27585,27555,27580,13699
|
|
20210409,1227,27580,27595,27580,27595,40841
|
|
20210409,1228,27595,27595,27585,27590,26645
|
|
20210409,1229,27590,27605,27580,27590,47757
|
|
20210409,1230,27590,27615,27580,27605,38251
|
|
20210409,1231,27605,27605,27590,27595,17961
|
|
20210409,1232,27600,27605,27580,27585,15375
|
|
20210409,1233,27580,27580,27540,27545,41086
|
|
20210409,1234,27545,27580,27540,27575,10720
|
|
20210409,1235,27580,27610,27580,27600,41353
|
|
20210409,1236,27605,27620,27600,27615,38242
|
|
20210409,1237,27615,27630,27600,27600,71507
|
|
20210409,1238,27605,27610,27600,27600,11669
|
|
20210409,1239,27605,27625,27595,27615,43239
|
|
20210409,1240,27615,27650,27615,27645,131531
|
|
20210409,1241,27645,27650,27625,27630,29883
|
|
20210409,1242,27630,27675,27630,27675,183319
|
|
20210409,1243,27675,27680,27650,27650,107122
|
|
20210409,1244,27650,27655,27640,27650,31099
|
|
20210409,1245,27650,27655,27650,27655,10853
|
|
20210409,1246,27655,27655,27630,27630,54759
|
|
20210409,1247,27625,27635,27620,27635,76066
|
|
20210409,1248,27630,27645,27620,27645,28960
|
|
20210409,1249,27645,27655,27640,27655,31386
|
|
20210409,1250,27650,27660,27650,27655,16823
|
|
20210409,1251,27655,27655,27645,27650,12016
|
|
20210409,1252,27655,27660,27645,27650,17851
|
|
20210409,1253,27655,27660,27630,27630,34270
|
|
20210409,1254,27630,27660,27630,27655,24064
|
|
20210409,1255,27660,27675,27655,27665,104203
|
|
20210409,1256,27665,27675,27655,27675,20902
|
|
20210409,1257,27675,27690,27665,27665,142971
|
|
20210409,1258,27670,27670,27655,27660,41646
|
|
20210409,1259,27665,27670,27655,27665,6434
|
|
20210409,1300,27660,27665,27640,27645,22775
|
|
20210409,1301,27645,27660,27640,27650,23505
|
|
20210409,1302,27655,27665,27655,27665,16076
|
|
20210409,1303,27665,27670,27655,27670,15903
|
|
20210409,1304,27660,27665,27650,27650,9468
|
|
20210409,1305,27650,27660,27650,27655,13934
|
|
20210409,1306,27655,27655,27640,27640,34785
|
|
20210409,1307,27635,27650,27630,27635,24199
|
|
20210409,1308,27630,27645,27630,27645,10741
|
|
20210409,1309,27640,27650,27635,27640,23951
|
|
20210409,1310,27640,27655,27640,27650,6119
|
|
20210409,1311,27650,27660,27645,27645,21109
|
|
20210409,1312,27645,27645,27635,27640,14747
|
|
20210409,1313,27635,27645,27635,27645,7654
|
|
20210409,1314,27645,27660,27645,27650,21963
|
|
20210409,1315,27650,27655,27640,27650,16065
|
|
20210409,1316,27650,27685,27645,27685,69460
|
|
20210409,1317,27685,27700,27675,27680,97502
|
|
20210409,1318,27680,27680,27630,27635,67244
|
|
20210409,1319,27635,27650,27630,27650,19757
|
|
20210409,1320,27650,27650,27635,27635,17695
|
|
20210409,1321,27640,27640,27605,27620,72742
|
|
20210409,1322,27620,27650,27620,27650,36763
|
|
20210409,1323,27650,27675,27650,27660,41729
|
|
20210409,1324,27660,27670,27660,27665,44418
|
|
20210409,1325,27665,27665,27655,27665,23058
|
|
20210409,1326,27665,27665,27645,27650,16237
|
|
20210409,1327,27645,27655,27645,27650,3738
|
|
20210409,1328,27650,27650,27630,27635,14596
|
|
20210409,1329,27640,27645,27610,27625,29141
|
|
20210409,1330,27625,27640,27620,27630,7628
|
|
20210409,1331,27630,27630,27620,27630,6492
|
|
20210409,1332,27630,27645,27605,27615,21805
|
|
20210409,1333,27620,27630,27620,27625,8073
|
|
20210409,1334,27635,27655,27635,27650,39109
|
|
20210409,1335,27650,27650,27635,27645,10702
|
|
20210409,1336,27645,27655,27640,27640,26373
|
|
20210409,1337,27645,27645,27630,27635,8369
|
|
20210409,1338,27640,27660,27635,27655,9385
|
|
20210409,1339,27655,27655,27645,27645,29144
|
|
20210409,1340,27650,27665,27645,27660,45750
|
|
20210409,1341,27660,27665,27650,27660,7599
|
|
20210409,1342,27660,27660,27650,27650,4620
|
|
20210409,1343,27655,27655,27650,27655,4303
|
|
20210409,1344,27655,27655,27640,27640,22929
|
|
20210409,1345,27645,27645,27620,27640,43245
|
|
20210409,1346,27640,27640,27635,27640,2299
|
|
20210409,1347,27640,27640,27605,27615,48225
|
|
20210409,1348,27615,27615,27595,27595,51245
|
|
20210409,1349,27595,27595,27585,27590,39169
|
|
20210409,1350,27590,27605,27585,27605,19466
|
|
20210409,1351,27600,27620,27595,27615,30731
|
|
20210409,1352,27615,27615,27595,27600,8681
|
|
20210409,1353,27600,27615,27600,27615,8535
|
|
20210409,1354,27620,27630,27615,27615,20379
|
|
20210409,1355,27615,27620,27615,27615,6787
|
|
20210409,1356,27620,27620,27595,27610,18175
|
|
20210409,1357,27605,27605,27585,27595,18701
|
|
20210409,1358,27595,27595,27585,27590,30906
|
|
20210409,1359,27590,27600,27585,27595,14930
|
|
20210409,1400,27595,27595,27585,27585,7076
|
|
20210409,1401,27590,27600,27585,27595,17136
|
|
20210409,1402,27595,27625,27595,27615,40087
|
|
20210409,1403,27615,27620,27600,27610,11385
|
|
20210409,1404,27600,27605,27585,27590,18652
|
|
20210409,1405,27585,27590,27565,27570,44318
|
|
20210409,1406,27565,27575,27550,27570,45961
|
|
20210409,1407,27570,27595,27570,27595,17068
|
|
20210409,1408,27600,27600,27585,27585,4274
|
|
20210409,1409,27585,27585,27560,27575,22618
|
|
20210409,1410,27575,27575,27555,27555,15101
|
|
20210409,1411,27555,27570,27535,27560,86480
|
|
20210409,1412,27555,27560,27530,27535,54985
|
|
20210409,1413,27530,27535,27520,27535,35541
|
|
20210409,1414,27535,27555,27535,27550,13315
|
|
20210409,1415,27550,27555,27525,27530,26368
|
|
20210409,1416,27535,27540,27530,27535,7486
|
|
20210409,1417,27535,27540,27520,27520,48018
|
|
20210409,1418,27525,27525,27505,27515,33115
|
|
20210409,1419,27520,27530,27520,27525,14939
|
|
20210409,1420,27525,27550,27525,27540,27696
|
|
20210409,1421,27540,27540,27525,27535,12673
|
|
20210409,1422,27535,27540,27525,27525,30727
|
|
20210409,1423,27525,27525,27480,27485,135679
|
|
20210409,1424,27485,27490,27470,27490,48438
|
|
20210409,1425,27485,27505,27480,27505,25727
|
|
20210409,1426,27505,27530,27495,27525,29760
|
|
20210409,1427,27525,27525,27510,27510,42962
|
|
20210409,1428,27510,27510,27495,27500,20812
|
|
20210409,1429,27500,27545,27495,27540,33779
|
|
20210409,1430,27540,27540,27520,27530,40520
|
|
20210409,1431,27535,27545,27520,27525,47854
|
|
20210409,1432,27530,27530,27480,27505,71372
|
|
20210409,1433,27505,27515,27465,27470,89452
|
|
20210409,1434,27465,27490,27465,27485,74422
|
|
20210409,1435,27480,27480,27435,27470,155424
|
|
20210409,1436,27470,27475,27445,27455,45645
|
|
20210409,1437,27455,27470,27445,27450,54166
|
|
20210409,1438,27450,27465,27445,27450,45033
|
|
20210409,1439,27445,27465,27435,27460,40926
|
|
20210409,1440,27460,27465,27420,27425,121508
|
|
20210409,1441,27425,27450,27410,27435,135947
|
|
20210409,1442,27440,27440,27425,27430,35514
|
|
20210409,1443,27440,27445,27415,27445,47774
|
|
20210409,1444,27440,27465,27435,27450,123486
|
|
20210409,1445,27450,27450,27390,27390,246542
|
|
20210409,1446,27390,27405,27380,27400,208707
|
|
20210409,1447,27400,27410,27365,27380,232650
|
|
20210409,1448,27385,27385,27355,27365,113475
|
|
20210409,1449,27360,27380,27345,27350,148614
|
|
20210409,1450,27350,27355,27320,27335,92668
|
|
20210409,1451,27335,27355,27325,27340,42336
|
|
20210409,1452,27345,27375,27340,27360,55848
|
|
20210409,1453,27360,27385,27355,27380,49629
|
|
20210409,1454,27385,27385,27365,27370,42037
|
|
20210409,1455,27370,27395,27370,27380,71757
|
|
20210409,1456,27380,27380,27355,27375,57931
|
|
20210409,1457,27375,27380,27355,27365,44786
|
|
20210409,1458,27365,27380,27355,27375,83458
|
|
20210409,1459,27380,27390,27375,27380,30895
|
|
20210409,1500,27375,27375,27355,27360,41873
|
|
20210409,1501,27355,27410,27355,27400,96154
|
|
20210409,1502,27400,27420,27395,27400,86466
|
|
20210409,1503,27400,27405,27390,27400,31747
|
|
20210409,1504,27400,27420,27400,27415,36138
|
|
20210409,1505,27415,27435,27415,27435,50979
|
|
20210409,1506,27435,27435,27400,27400,55094
|
|
20210409,1507,27410,27435,27395,27430,28228
|
|
20210409,1508,27430,27455,27430,27430,100145
|
|
20210409,1509,27430,27445,27430,27445,15875
|
|
20210409,1510,27440,27450,27435,27435,83157
|
|
20210409,1511,27440,27445,27425,27425,41044
|
|
20210409,1512,27425,27445,27425,27440,26661
|
|
20210409,1513,27440,27445,27430,27440,69506
|
|
20210409,1514,27440,27445,27420,27420,26582
|
|
20210409,1515,27420,27430,27420,27425,14684
|
|
20210409,1516,27425,27435,27420,27420,41186
|
|
20210409,1517,27420,27435,27420,27435,62648
|
|
20210409,1518,27430,27450,27425,27425,77196
|
|
20210409,1519,27425,27445,27425,27445,79678
|
|
20210409,1520,27450,27455,27435,27445,116935
|
|
20210409,1530,27455,27455,27455,27455,290443
|