383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210430,0901,27555,27630,27550,27615,187552
|
|
20210430,0902,27625,27705,27605,27660,168456
|
|
20210430,0903,27655,27665,27575,27580,280899
|
|
20210430,0904,27590,27600,27535,27545,170232
|
|
20210430,0905,27540,27540,27485,27490,172598
|
|
20210430,0906,27495,27560,27480,27535,40765
|
|
20210430,0907,27530,27535,27430,27460,176448
|
|
20210430,0908,27460,27465,27405,27430,181190
|
|
20210430,0909,27425,27425,27385,27415,152153
|
|
20210430,0910,27415,27445,27405,27425,197712
|
|
20210430,0911,27425,27425,27385,27405,142229
|
|
20210430,0912,27415,27500,27405,27495,106228
|
|
20210430,0913,27490,27540,27480,27505,107596
|
|
20210430,0914,27510,27555,27505,27540,174527
|
|
20210430,0915,27540,27575,27530,27575,110893
|
|
20210430,0916,27570,27580,27520,27525,77774
|
|
20210430,0917,27520,27525,27485,27500,91198
|
|
20210430,0918,27505,27535,27485,27520,120286
|
|
20210430,0919,27525,27600,27525,27575,81558
|
|
20210430,0920,27575,27605,27550,27605,69232
|
|
20210430,0921,27605,27625,27590,27590,98286
|
|
20210430,0922,27585,27590,27550,27580,50864
|
|
20210430,0923,27570,27610,27545,27610,50436
|
|
20210430,0924,27610,27665,27605,27645,66613
|
|
20210430,0925,27640,27680,27640,27670,107437
|
|
20210430,0926,27670,27690,27650,27690,58728
|
|
20210430,0927,27690,27695,27650,27660,42974
|
|
20210430,0928,27660,27680,27640,27675,70465
|
|
20210430,0929,27680,27735,27675,27735,90029
|
|
20210430,0930,27730,27735,27680,27685,36796
|
|
20210430,0931,27680,27690,27645,27655,56721
|
|
20210430,0932,27650,27670,27640,27655,52980
|
|
20210430,0933,27650,27670,27640,27650,27096
|
|
20210430,0934,27645,27645,27620,27635,39266
|
|
20210430,0935,27635,27650,27615,27630,19875
|
|
20210430,0936,27630,27650,27615,27640,32523
|
|
20210430,0937,27640,27655,27610,27610,30635
|
|
20210430,0938,27610,27610,27575,27575,62000
|
|
20210430,0939,27580,27600,27575,27585,55855
|
|
20210430,0940,27585,27585,27570,27575,64914
|
|
20210430,0941,27580,27610,27560,27610,202673
|
|
20210430,0942,27610,27645,27610,27630,162038
|
|
20210430,0943,27635,27680,27625,27675,198269
|
|
20210430,0944,27675,27695,27650,27695,106500
|
|
20210430,0945,27690,27700,27675,27700,37697
|
|
20210430,0946,27695,27735,27695,27705,179315
|
|
20210430,0947,27710,27725,27690,27690,54359
|
|
20210430,0948,27685,27695,27640,27645,59152
|
|
20210430,0949,27645,27650,27595,27615,54353
|
|
20210430,0950,27620,27625,27595,27625,58469
|
|
20210430,0951,27625,27665,27620,27645,37735
|
|
20210430,0952,27650,27650,27600,27610,22600
|
|
20210430,0953,27620,27620,27580,27585,47818
|
|
20210430,0954,27585,27600,27580,27600,18907
|
|
20210430,0955,27600,27630,27590,27605,32646
|
|
20210430,0956,27605,27630,27580,27585,50222
|
|
20210430,0957,27590,27600,27580,27585,23800
|
|
20210430,0958,27585,27630,27575,27630,33927
|
|
20210430,0959,27630,27660,27625,27645,39720
|
|
20210430,1000,27645,27660,27635,27635,34372
|
|
20210430,1001,27635,27640,27570,27575,46795
|
|
20210430,1002,27580,27620,27575,27585,26813
|
|
20210430,1003,27585,27590,27550,27555,51837
|
|
20210430,1004,27555,27570,27540,27565,34392
|
|
20210430,1005,27565,27580,27540,27540,26392
|
|
20210430,1006,27545,27550,27540,27550,116462
|
|
20210430,1007,27550,27550,27520,27545,146894
|
|
20210430,1008,27545,27565,27515,27555,141314
|
|
20210430,1009,27560,27580,27520,27525,55420
|
|
20210430,1010,27525,27560,27520,27550,9260
|
|
20210430,1011,27550,27580,27545,27580,21723
|
|
20210430,1012,27575,27585,27545,27550,28944
|
|
20210430,1013,27545,27545,27515,27535,62163
|
|
20210430,1014,27535,27545,27515,27530,30818
|
|
20210430,1015,27530,27550,27520,27525,48731
|
|
20210430,1016,27525,27530,27500,27500,63273
|
|
20210430,1017,27505,27510,27495,27505,98673
|
|
20210430,1018,27500,27525,27500,27525,27385
|
|
20210430,1019,27525,27535,27505,27535,89121
|
|
20210430,1020,27535,27580,27525,27570,135441
|
|
20210430,1021,27570,27580,27550,27575,56365
|
|
20210430,1022,27575,27580,27545,27550,35358
|
|
20210430,1023,27550,27585,27545,27560,33086
|
|
20210430,1024,27565,27575,27550,27550,15779
|
|
20210430,1025,27555,27610,27555,27610,70231
|
|
20210430,1026,27605,27615,27550,27570,30465
|
|
20210430,1027,27570,27570,27520,27525,60793
|
|
20210430,1028,27525,27540,27515,27530,37584
|
|
20210430,1029,27535,27545,27515,27545,35789
|
|
20210430,1030,27545,27545,27515,27520,10638
|
|
20210430,1031,27515,27555,27500,27545,31742
|
|
20210430,1032,27550,27550,27500,27510,17600
|
|
20210430,1033,27505,27530,27505,27530,37301
|
|
20210430,1034,27530,27530,27500,27505,25053
|
|
20210430,1035,27505,27515,27495,27505,46922
|
|
20210430,1036,27505,27535,27495,27525,31324
|
|
20210430,1037,27525,27560,27525,27550,61581
|
|
20210430,1038,27550,27560,27525,27535,28365
|
|
20210430,1039,27530,27540,27500,27505,38482
|
|
20210430,1040,27495,27520,27480,27520,64698
|
|
20210430,1041,27520,27525,27475,27480,53217
|
|
20210430,1042,27475,27475,27450,27455,68668
|
|
20210430,1043,27455,27460,27440,27445,108624
|
|
20210430,1044,27445,27470,27440,27445,33716
|
|
20210430,1045,27445,27445,27410,27410,87906
|
|
20210430,1046,27410,27410,27370,27380,216934
|
|
20210430,1047,27380,27405,27370,27380,68376
|
|
20210430,1048,27380,27395,27365,27395,41667
|
|
20210430,1049,27390,27415,27385,27400,80453
|
|
20210430,1050,27400,27400,27370,27370,40144
|
|
20210430,1051,27370,27375,27315,27335,153111
|
|
20210430,1052,27335,27355,27330,27350,87651
|
|
20210430,1053,27350,27360,27325,27350,56839
|
|
20210430,1054,27350,27350,27320,27330,75991
|
|
20210430,1055,27330,27330,27320,27325,58251
|
|
20210430,1056,27325,27345,27305,27335,95690
|
|
20210430,1057,27345,27355,27325,27350,40723
|
|
20210430,1058,27350,27350,27315,27320,51115
|
|
20210430,1059,27315,27350,27310,27350,38695
|
|
20210430,1100,27350,27350,27325,27335,27717
|
|
20210430,1101,27335,27340,27305,27315,41337
|
|
20210430,1102,27310,27315,27295,27300,172156
|
|
20210430,1103,27300,27315,27275,27280,169545
|
|
20210430,1104,27280,27280,27260,27265,77237
|
|
20210430,1105,27265,27265,27240,27240,117612
|
|
20210430,1106,27245,27265,27240,27250,79095
|
|
20210430,1107,27250,27250,27225,27245,115740
|
|
20210430,1108,27245,27245,27225,27230,89728
|
|
20210430,1109,27230,27235,27175,27180,173894
|
|
20210430,1110,27180,27225,27175,27220,113494
|
|
20210430,1111,27220,27220,27190,27215,96409
|
|
20210430,1112,27215,27215,27185,27195,60448
|
|
20210430,1113,27195,27215,27185,27210,80078
|
|
20210430,1114,27215,27215,27190,27215,56012
|
|
20210430,1115,27215,27215,27185,27200,54139
|
|
20210430,1116,27195,27230,27190,27230,85801
|
|
20210430,1117,27225,27255,27225,27250,78374
|
|
20210430,1118,27250,27275,27245,27270,73326
|
|
20210430,1119,27265,27270,27245,27250,58835
|
|
20210430,1120,27250,27275,27245,27250,58191
|
|
20210430,1121,27260,27260,27250,27260,37499
|
|
20210430,1122,27255,27270,27245,27270,87073
|
|
20210430,1123,27270,27285,27260,27265,45310
|
|
20210430,1124,27270,27270,27255,27260,29092
|
|
20210430,1125,27260,27270,27250,27250,31080
|
|
20210430,1126,27250,27265,27245,27265,23407
|
|
20210430,1127,27260,27270,27255,27265,22423
|
|
20210430,1128,27260,27275,27260,27265,16387
|
|
20210430,1129,27270,27275,27255,27265,11492
|
|
20210430,1130,27265,27275,27255,27275,10948
|
|
20210430,1131,27265,27265,27255,27255,9683
|
|
20210430,1132,27255,27260,27250,27250,18715
|
|
20210430,1133,27255,27270,27255,27260,15676
|
|
20210430,1134,27265,27300,27265,27300,59664
|
|
20210430,1135,27295,27340,27295,27335,163112
|
|
20210430,1136,27335,27340,27315,27340,55669
|
|
20210430,1137,27340,27355,27335,27355,37980
|
|
20210430,1138,27350,27355,27325,27335,70640
|
|
20210430,1139,27335,27365,27330,27360,64020
|
|
20210430,1140,27360,27375,27355,27370,111575
|
|
20210430,1141,27370,27370,27345,27345,53777
|
|
20210430,1142,27345,27375,27340,27370,67417
|
|
20210430,1143,27375,27400,27370,27395,143076
|
|
20210430,1144,27400,27405,27390,27390,49778
|
|
20210430,1145,27390,27400,27375,27385,30605
|
|
20210430,1146,27380,27395,27380,27385,15906
|
|
20210430,1147,27395,27425,27380,27420,99094
|
|
20210430,1148,27415,27425,27405,27410,55371
|
|
20210430,1149,27410,27415,27390,27400,41774
|
|
20210430,1150,27400,27405,27380,27385,101911
|
|
20210430,1151,27385,27390,27370,27375,28072
|
|
20210430,1152,27375,27375,27355,27360,47669
|
|
20210430,1153,27360,27365,27340,27355,67338
|
|
20210430,1154,27355,27370,27355,27360,138468
|
|
20210430,1155,27360,27370,27325,27330,88369
|
|
20210430,1156,27325,27350,27325,27340,17882
|
|
20210430,1157,27340,27345,27325,27335,14193
|
|
20210430,1158,27340,27365,27340,27360,26660
|
|
20210430,1159,27355,27355,27340,27345,27158
|
|
20210430,1200,27345,27375,27340,27370,35254
|
|
20210430,1201,27375,27415,27365,27410,107867
|
|
20210430,1202,27415,27445,27410,27445,65645
|
|
20210430,1203,27435,27455,27435,27440,134911
|
|
20210430,1204,27440,27440,27415,27430,101845
|
|
20210430,1205,27425,27435,27420,27425,26626
|
|
20210430,1206,27425,27460,27415,27455,65661
|
|
20210430,1207,27460,27475,27440,27445,95713
|
|
20210430,1208,27445,27455,27440,27445,28445
|
|
20210430,1209,27445,27450,27430,27450,46794
|
|
20210430,1210,27450,27465,27450,27460,27704
|
|
20210430,1211,27460,27480,27460,27475,55225
|
|
20210430,1212,27475,27480,27445,27445,31503
|
|
20210430,1213,27445,27465,27435,27440,28638
|
|
20210430,1214,27440,27480,27440,27470,67377
|
|
20210430,1215,27470,27480,27470,27480,31583
|
|
20210430,1216,27475,27480,27450,27465,73060
|
|
20210430,1217,27460,27465,27430,27450,40176
|
|
20210430,1218,27450,27495,27450,27490,115983
|
|
20210430,1219,27485,27500,27475,27485,43424
|
|
20210430,1220,27485,27490,27460,27470,58800
|
|
20210430,1221,27465,27480,27460,27460,24177
|
|
20210430,1222,27460,27465,27440,27450,36770
|
|
20210430,1223,27445,27450,27420,27425,27425
|
|
20210430,1224,27425,27430,27405,27420,18240
|
|
20210430,1225,27415,27425,27410,27420,7844
|
|
20210430,1226,27415,27420,27405,27405,29068
|
|
20210430,1227,27405,27430,27405,27425,22210
|
|
20210430,1228,27420,27425,27410,27420,7628
|
|
20210430,1229,27420,27420,27405,27415,117786
|
|
20210430,1230,27410,27450,27405,27435,49732
|
|
20210430,1231,27435,27440,27405,27410,11498
|
|
20210430,1232,27405,27410,27370,27370,84023
|
|
20210430,1233,27370,27380,27350,27370,43018
|
|
20210430,1234,27370,27400,27360,27395,19002
|
|
20210430,1235,27400,27400,27390,27390,60330
|
|
20210430,1236,27385,27405,27380,27395,58555
|
|
20210430,1237,27395,27395,27365,27370,43815
|
|
20210430,1238,27365,27370,27355,27360,22323
|
|
20210430,1239,27360,27365,27335,27350,42813
|
|
20210430,1240,27350,27370,27345,27360,28407
|
|
20210430,1241,27370,27390,27360,27360,18746
|
|
20210430,1242,27355,27375,27340,27370,26150
|
|
20210430,1243,27375,27400,27375,27400,13060
|
|
20210430,1244,27400,27425,27395,27420,46437
|
|
20210430,1245,27420,27430,27395,27400,25372
|
|
20210430,1246,27400,27410,27390,27405,8604
|
|
20210430,1247,27410,27415,27400,27410,9138
|
|
20210430,1248,27410,27440,27410,27415,55843
|
|
20210430,1249,27415,27415,27385,27390,11123
|
|
20210430,1250,27390,27395,27370,27375,48986
|
|
20210430,1251,27375,27380,27345,27345,55819
|
|
20210430,1252,27345,27355,27345,27350,7067
|
|
20210430,1253,27355,27390,27350,27375,22227
|
|
20210430,1254,27380,27385,27365,27375,18894
|
|
20210430,1255,27375,27390,27365,27370,8658
|
|
20210430,1256,27375,27385,27365,27375,8506
|
|
20210430,1257,27370,27380,27355,27355,10977
|
|
20210430,1258,27355,27360,27350,27355,17912
|
|
20210430,1259,27355,27360,27330,27340,44473
|
|
20210430,1300,27345,27370,27340,27360,33704
|
|
20210430,1301,27365,27375,27360,27370,4400
|
|
20210430,1302,27370,27390,27365,27380,25505
|
|
20210430,1303,27385,27385,27350,27350,12402
|
|
20210430,1304,27355,27360,27345,27355,29268
|
|
20210430,1305,27355,27375,27350,27350,6214
|
|
20210430,1306,27355,27355,27340,27345,9014
|
|
20210430,1307,27345,27345,27320,27345,61711
|
|
20210430,1308,27345,27370,27345,27365,29534
|
|
20210430,1309,27370,27375,27355,27365,3590
|
|
20210430,1310,27355,27355,27335,27335,17090
|
|
20210430,1311,27335,27340,27325,27325,27482
|
|
20210430,1312,27325,27325,27300,27305,56956
|
|
20210430,1313,27305,27305,27290,27295,71785
|
|
20210430,1314,27295,27320,27290,27305,7896
|
|
20210430,1315,27310,27320,27290,27315,36184
|
|
20210430,1316,27320,27320,27300,27300,17977
|
|
20210430,1317,27295,27320,27285,27290,26961
|
|
20210430,1318,27280,27300,27275,27280,15245
|
|
20210430,1319,27280,27285,27250,27260,42322
|
|
20210430,1320,27255,27275,27255,27265,13824
|
|
20210430,1321,27260,27265,27250,27255,38202
|
|
20210430,1322,27255,27265,27250,27255,15989
|
|
20210430,1323,27255,27255,27210,27220,95650
|
|
20210430,1324,27215,27230,27185,27195,132242
|
|
20210430,1325,27195,27230,27185,27225,55815
|
|
20210430,1326,27225,27260,27220,27260,44924
|
|
20210430,1327,27260,27260,27235,27255,26576
|
|
20210430,1328,27250,27250,27220,27230,18059
|
|
20210430,1329,27225,27240,27215,27240,25152
|
|
20210430,1330,27240,27240,27205,27215,69893
|
|
20210430,1331,27215,27215,27185,27185,55224
|
|
20210430,1332,27190,27195,27150,27170,128177
|
|
20210430,1333,27170,27195,27170,27190,35853
|
|
20210430,1334,27195,27210,27190,27205,34315
|
|
20210430,1335,27210,27220,27205,27220,38584
|
|
20210430,1336,27220,27220,27190,27205,51068
|
|
20210430,1337,27205,27230,27205,27225,16568
|
|
20210430,1338,27220,27265,27205,27260,70836
|
|
20210430,1339,27260,27260,27240,27240,35556
|
|
20210430,1340,27235,27235,27200,27210,30112
|
|
20210430,1341,27215,27230,27205,27225,13488
|
|
20210430,1342,27230,27235,27205,27205,25310
|
|
20210430,1343,27215,27225,27205,27220,27947
|
|
20210430,1344,27215,27220,27195,27215,21794
|
|
20210430,1345,27210,27215,27195,27205,10398
|
|
20210430,1346,27200,27220,27190,27195,34989
|
|
20210430,1347,27190,27195,27170,27170,47060
|
|
20210430,1348,27175,27195,27165,27195,18899
|
|
20210430,1349,27190,27190,27160,27165,30169
|
|
20210430,1350,27160,27175,27160,27165,24747
|
|
20210430,1351,27165,27185,27150,27155,62967
|
|
20210430,1352,27150,27170,27140,27155,102790
|
|
20210430,1353,27155,27185,27150,27170,53199
|
|
20210430,1354,27165,27175,27150,27150,15300
|
|
20210430,1355,27150,27155,27135,27145,51193
|
|
20210430,1356,27140,27140,27100,27105,111668
|
|
20210430,1357,27105,27120,27100,27110,47391
|
|
20210430,1358,27110,27135,27100,27130,27693
|
|
20210430,1359,27125,27165,27120,27160,86865
|
|
20210430,1400,27160,27185,27160,27180,48086
|
|
20210430,1401,27185,27195,27175,27195,78190
|
|
20210430,1402,27195,27220,27185,27205,99836
|
|
20210430,1403,27205,27210,27180,27195,50466
|
|
20210430,1404,27195,27195,27160,27180,41241
|
|
20210430,1405,27180,27180,27155,27160,54232
|
|
20210430,1406,27160,27165,27140,27140,118362
|
|
20210430,1407,27135,27145,27110,27115,73825
|
|
20210430,1408,27115,27130,27105,27115,85075
|
|
20210430,1409,27115,27120,27105,27115,40082
|
|
20210430,1410,27120,27155,27120,27150,51713
|
|
20210430,1411,27150,27155,27135,27150,53854
|
|
20210430,1412,27145,27165,27135,27165,26132
|
|
20210430,1413,27160,27185,27160,27185,25260
|
|
20210430,1414,27185,27185,27170,27175,61909
|
|
20210430,1415,27170,27170,27110,27115,58361
|
|
20210430,1416,27105,27120,27095,27105,73388
|
|
20210430,1417,27100,27125,27075,27125,287455
|
|
20210430,1418,27115,27205,27115,27200,65767
|
|
20210430,1419,27195,27200,27170,27175,72187
|
|
20210430,1420,27170,27190,27160,27180,42538
|
|
20210430,1421,27185,27185,27155,27160,26849
|
|
20210430,1422,27155,27180,27150,27160,29227
|
|
20210430,1423,27165,27170,27145,27160,16053
|
|
20210430,1424,27165,27190,27160,27185,43266
|
|
20210430,1425,27185,27190,27170,27175,18910
|
|
20210430,1426,27180,27205,27175,27180,113893
|
|
20210430,1427,27180,27210,27175,27200,23129
|
|
20210430,1428,27205,27220,27205,27215,55579
|
|
20210430,1429,27210,27225,27185,27185,99466
|
|
20210430,1430,27190,27190,27170,27170,55709
|
|
20210430,1431,27170,27180,27135,27145,60793
|
|
20210430,1432,27140,27160,27130,27155,32507
|
|
20210430,1433,27150,27175,27145,27170,29815
|
|
20210430,1434,27175,27185,27155,27175,31228
|
|
20210430,1435,27180,27215,27180,27210,67130
|
|
20210430,1436,27210,27210,27180,27180,21472
|
|
20210430,1437,27180,27185,27165,27180,19535
|
|
20210430,1438,27185,27205,27180,27200,31179
|
|
20210430,1439,27200,27235,27200,27235,85474
|
|
20210430,1440,27240,27250,27225,27240,53194
|
|
20210430,1441,27240,27260,27220,27230,99519
|
|
20210430,1442,27230,27230,27200,27210,43086
|
|
20210430,1443,27210,27225,27200,27205,27254
|
|
20210430,1444,27210,27245,27205,27245,33286
|
|
20210430,1445,27240,27270,27240,27265,120584
|
|
20210430,1446,27265,27265,27225,27230,30056
|
|
20210430,1447,27230,27250,27225,27240,23644
|
|
20210430,1448,27235,27240,27215,27235,57068
|
|
20210430,1449,27230,27230,27210,27210,33943
|
|
20210430,1450,27210,27240,27205,27240,13660
|
|
20210430,1451,27240,27245,27225,27235,10832
|
|
20210430,1452,27240,27265,27235,27255,61930
|
|
20210430,1453,27255,27260,27250,27255,7194
|
|
20210430,1454,27255,27275,27250,27270,65527
|
|
20210430,1455,27270,27275,27250,27250,58372
|
|
20210430,1456,27250,27250,27225,27235,15786
|
|
20210430,1457,27235,27240,27230,27235,11941
|
|
20210430,1458,27240,27240,27205,27205,51444
|
|
20210430,1459,27205,27230,27205,27215,33053
|
|
20210430,1500,27220,27240,27220,27235,31263
|
|
20210430,1501,27225,27265,27225,27225,93439
|
|
20210430,1502,27225,27230,27160,27175,78734
|
|
20210430,1503,27175,27205,27175,27200,20434
|
|
20210430,1504,27195,27225,27190,27225,48471
|
|
20210430,1505,27230,27240,27225,27225,47652
|
|
20210430,1506,27225,27245,27225,27235,46491
|
|
20210430,1507,27245,27260,27230,27230,45897
|
|
20210430,1508,27225,27250,27215,27215,43623
|
|
20210430,1509,27220,27230,27215,27225,8012
|
|
20210430,1510,27220,27240,27215,27225,13398
|
|
20210430,1511,27225,27240,27220,27235,27855
|
|
20210430,1512,27235,27235,27215,27220,14843
|
|
20210430,1513,27220,27230,27210,27215,48978
|
|
20210430,1514,27215,27240,27215,27240,31508
|
|
20210430,1515,27235,27250,27235,27245,30005
|
|
20210430,1516,27245,27250,27240,27240,40055
|
|
20210430,1517,27240,27245,27225,27230,22380
|
|
20210430,1518,27240,27245,27220,27220,25951
|
|
20210430,1519,27230,27230,27205,27215,23925
|
|
20210430,1520,27215,27245,27215,27230,128609
|
|
20210430,1530,27220,27220,27220,27220,189743
|