383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210421,0901,28530,28530,28415,28415,591662
|
|
20210421,0902,28415,28425,28360,28375,511076
|
|
20210421,0903,28375,28380,28355,28365,291381
|
|
20210421,0904,28360,28380,28355,28375,256669
|
|
20210421,0905,28370,28375,28315,28330,493864
|
|
20210421,0906,28325,28375,28305,28345,217416
|
|
20210421,0907,28345,28365,28315,28325,178535
|
|
20210421,0908,28330,28330,28295,28300,307478
|
|
20210421,0909,28300,28330,28290,28315,177611
|
|
20210421,0910,28320,28360,28310,28320,169499
|
|
20210421,0911,28320,28350,28300,28345,266059
|
|
20210421,0912,28340,28360,28315,28330,99542
|
|
20210421,0913,28330,28330,28310,28320,99660
|
|
20210421,0914,28320,28335,28310,28320,183211
|
|
20210421,0915,28325,28330,28310,28320,169160
|
|
20210421,0916,28320,28330,28305,28320,168615
|
|
20210421,0917,28320,28320,28290,28290,243587
|
|
20210421,0918,28290,28290,28225,28245,354697
|
|
20210421,0919,28240,28245,28230,28230,101388
|
|
20210421,0920,28235,28245,28230,28230,131976
|
|
20210421,0921,28235,28235,28215,28225,192647
|
|
20210421,0922,28225,28225,28210,28215,42895
|
|
20210421,0923,28215,28225,28210,28215,56486
|
|
20210421,0924,28210,28215,28205,28210,57327
|
|
20210421,0925,28210,28210,28180,28190,214311
|
|
20210421,0926,28190,28190,28180,28190,22229
|
|
20210421,0927,28190,28190,28175,28185,41311
|
|
20210421,0928,28185,28195,28175,28180,88953
|
|
20210421,0929,28180,28200,28170,28195,47977
|
|
20210421,0930,28195,28235,28195,28230,123363
|
|
20210421,0931,28230,28240,28220,28230,58233
|
|
20210421,0932,28225,28235,28220,28225,47157
|
|
20210421,0933,28225,28265,28220,28265,165969
|
|
20210421,0934,28265,28265,28235,28240,86433
|
|
20210421,0935,28240,28250,28235,28245,30739
|
|
20210421,0936,28245,28250,28220,28245,127954
|
|
20210421,0937,28245,28295,28245,28295,95125
|
|
20210421,0938,28290,28295,28235,28240,95885
|
|
20210421,0939,28240,28260,28230,28240,35348
|
|
20210421,0940,28245,28260,28240,28245,33090
|
|
20210421,0941,28245,28260,28240,28245,19465
|
|
20210421,0942,28245,28260,28240,28260,31926
|
|
20210421,0943,28260,28260,28240,28240,55930
|
|
20210421,0944,28240,28255,28230,28235,56329
|
|
20210421,0945,28240,28245,28230,28230,28845
|
|
20210421,0946,28230,28235,28205,28215,88486
|
|
20210421,0947,28210,28220,28195,28215,161512
|
|
20210421,0948,28215,28240,28215,28235,26037
|
|
20210421,0949,28225,28245,28220,28230,23762
|
|
20210421,0950,28235,28235,28215,28220,17507
|
|
20210421,0951,28220,28225,28195,28200,54889
|
|
20210421,0952,28200,28200,28185,28190,68859
|
|
20210421,0953,28190,28195,28170,28185,202080
|
|
20210421,0954,28180,28185,28150,28155,133831
|
|
20210421,0955,28155,28160,28130,28135,164401
|
|
20210421,0956,28135,28160,28130,28145,117674
|
|
20210421,0957,28145,28145,28120,28135,96200
|
|
20210421,0958,28130,28160,28130,28140,83409
|
|
20210421,0959,28145,28150,28115,28120,111603
|
|
20210421,1000,28120,28120,28105,28115,124773
|
|
20210421,1001,28115,28115,28100,28105,118600
|
|
20210421,1002,28105,28105,28075,28080,172869
|
|
20210421,1003,28075,28080,28030,28040,159935
|
|
20210421,1004,28040,28070,28035,28055,90214
|
|
20210421,1005,28050,28075,28050,28065,128006
|
|
20210421,1006,28060,28065,28040,28050,162548
|
|
20210421,1007,28055,28055,28025,28055,173937
|
|
20210421,1008,28050,28055,28020,28035,64262
|
|
20210421,1009,28035,28045,28020,28025,47269
|
|
20210421,1010,28025,28040,28015,28020,79969
|
|
20210421,1011,28020,28020,27995,28000,257659
|
|
20210421,1012,28005,28030,28000,28030,70016
|
|
20210421,1013,28025,28030,28005,28005,54282
|
|
20210421,1014,28010,28020,28005,28020,37361
|
|
20210421,1015,28020,28045,28015,28040,67342
|
|
20210421,1016,28040,28045,28005,28035,76779
|
|
20210421,1017,28030,28040,28005,28015,94712
|
|
20210421,1018,28010,28025,28000,28020,37705
|
|
20210421,1019,28025,28025,27985,28000,164417
|
|
20210421,1020,28000,28010,27975,27980,111160
|
|
20210421,1021,27980,27995,27965,27985,127304
|
|
20210421,1022,27985,28005,27980,28005,84433
|
|
20210421,1023,28010,28040,28005,28035,87700
|
|
20210421,1024,28040,28040,28020,28020,66457
|
|
20210421,1025,28025,28030,28005,28025,43218
|
|
20210421,1026,28025,28035,28015,28025,26470
|
|
20210421,1027,28020,28025,28000,28000,60314
|
|
20210421,1028,28000,28005,27980,28000,29022
|
|
20210421,1029,27995,28005,27990,28000,8467
|
|
20210421,1030,28010,28010,27980,27995,30699
|
|
20210421,1031,27990,27995,27965,27995,105722
|
|
20210421,1032,27995,28010,27985,28010,44048
|
|
20210421,1033,28015,28035,28010,28035,63458
|
|
20210421,1034,28035,28060,28025,28055,101623
|
|
20210421,1035,28060,28065,28045,28065,70538
|
|
20210421,1036,28065,28065,28045,28050,59984
|
|
20210421,1037,28050,28085,28050,28080,74242
|
|
20210421,1038,28085,28090,28055,28055,65838
|
|
20210421,1039,28055,28070,28045,28055,36257
|
|
20210421,1040,28060,28075,28055,28055,24020
|
|
20210421,1041,28065,28070,28035,28040,55941
|
|
20210421,1042,28040,28050,28025,28035,38772
|
|
20210421,1043,28030,28050,28030,28035,37862
|
|
20210421,1044,28030,28035,28000,28000,72032
|
|
20210421,1045,28005,28025,28000,28010,50452
|
|
20210421,1046,28005,28005,27980,27980,79263
|
|
20210421,1047,27980,27990,27975,27985,18596
|
|
20210421,1048,27985,27990,27970,27975,66032
|
|
20210421,1049,27975,27975,27950,27975,162542
|
|
20210421,1050,27970,28000,27970,28000,22997
|
|
20210421,1051,27995,28020,27980,27985,111232
|
|
20210421,1052,27990,27995,27970,27975,82362
|
|
20210421,1053,27975,27985,27960,27965,108780
|
|
20210421,1054,27970,27970,27950,27965,38797
|
|
20210421,1055,27965,27965,27930,27940,137980
|
|
20210421,1056,27935,27945,27920,27925,71611
|
|
20210421,1057,27920,27925,27900,27905,107368
|
|
20210421,1058,27900,27910,27890,27895,135308
|
|
20210421,1059,27890,27900,27890,27895,43966
|
|
20210421,1100,27900,27920,27885,27890,101784
|
|
20210421,1101,27890,27890,27850,27855,126919
|
|
20210421,1102,27860,27860,27830,27840,139243
|
|
20210421,1103,27840,27850,27830,27840,59313
|
|
20210421,1104,27840,27845,27820,27825,113033
|
|
20210421,1105,27830,27855,27820,27855,26417
|
|
20210421,1106,27855,27860,27840,27860,102098
|
|
20210421,1107,27865,27895,27850,27890,43747
|
|
20210421,1108,27890,27895,27880,27890,43140
|
|
20210421,1109,27890,27910,27875,27885,66997
|
|
20210421,1110,27885,27900,27860,27860,41595
|
|
20210421,1111,27860,27875,27840,27870,46895
|
|
20210421,1112,27870,27890,27865,27885,21062
|
|
20210421,1113,27880,27880,27840,27845,78644
|
|
20210421,1114,27840,27855,27840,27850,65683
|
|
20210421,1115,27850,27865,27840,27865,15362
|
|
20210421,1116,27860,27870,27840,27855,62178
|
|
20210421,1117,27860,27865,27845,27855,31530
|
|
20210421,1118,27855,27865,27825,27825,73825
|
|
20210421,1119,27825,27845,27810,27840,76993
|
|
20210421,1120,27835,27870,27830,27850,106341
|
|
20210421,1121,27845,27850,27805,27805,96167
|
|
20210421,1122,27810,27815,27800,27810,196751
|
|
20210421,1123,27810,27810,27775,27795,207577
|
|
20210421,1124,27790,27795,27755,27770,92635
|
|
20210421,1125,27770,27770,27730,27735,133939
|
|
20210421,1126,27735,27740,27710,27735,149041
|
|
20210421,1127,27735,27775,27730,27775,60670
|
|
20210421,1128,27775,27790,27765,27785,42483
|
|
20210421,1129,27790,27800,27775,27785,59597
|
|
20210421,1130,27785,27800,27770,27800,54842
|
|
20210421,1131,27795,27815,27790,27815,35125
|
|
20210421,1132,27815,27815,27805,27810,44825
|
|
20210421,1133,27805,27810,27785,27790,42880
|
|
20210421,1134,27790,27795,27765,27770,124275
|
|
20210421,1135,27775,27795,27755,27790,80254
|
|
20210421,1136,27790,27800,27775,27785,51713
|
|
20210421,1137,27785,27805,27775,27800,93915
|
|
20210421,1138,27800,27800,27775,27790,70887
|
|
20210421,1139,27790,27795,27775,27795,33539
|
|
20210421,1140,27795,27800,27775,27790,107533
|
|
20210421,1141,27790,27795,27775,27785,38574
|
|
20210421,1142,27780,27785,27750,27750,187402
|
|
20210421,1143,27750,27790,27750,27780,79395
|
|
20210421,1144,27785,27820,27785,27795,95041
|
|
20210421,1145,27795,27795,27765,27765,102619
|
|
20210421,1146,27765,27780,27760,27780,39575
|
|
20210421,1147,27780,27780,27755,27780,118143
|
|
20210421,1148,27780,27800,27760,27765,24252
|
|
20210421,1149,27765,27785,27760,27785,52457
|
|
20210421,1150,27785,27790,27770,27770,36866
|
|
20210421,1151,27770,27775,27755,27770,38588
|
|
20210421,1152,27770,27790,27760,27785,13659
|
|
20210421,1153,27785,27820,27780,27815,45055
|
|
20210421,1154,27815,27840,27805,27835,59030
|
|
20210421,1155,27825,27845,27825,27845,97653
|
|
20210421,1156,27840,27845,27805,27810,47395
|
|
20210421,1157,27810,27845,27805,27845,93369
|
|
20210421,1158,27845,27850,27825,27835,61079
|
|
20210421,1159,27835,27850,27830,27850,92825
|
|
20210421,1200,27850,27865,27840,27845,84682
|
|
20210421,1201,27845,27850,27825,27850,35576
|
|
20210421,1202,27850,27860,27840,27845,68044
|
|
20210421,1203,27845,27850,27830,27835,26528
|
|
20210421,1204,27835,27845,27825,27840,14390
|
|
20210421,1205,27840,27855,27820,27850,59172
|
|
20210421,1206,27850,27850,27820,27830,30881
|
|
20210421,1207,27835,27845,27825,27845,11753
|
|
20210421,1208,27840,27855,27840,27845,37373
|
|
20210421,1209,27845,27855,27845,27850,10791
|
|
20210421,1210,27850,27850,27840,27845,21459
|
|
20210421,1211,27845,27845,27830,27840,24077
|
|
20210421,1212,27845,27870,27840,27870,56489
|
|
20210421,1213,27870,27885,27860,27865,41610
|
|
20210421,1214,27870,27875,27855,27875,56916
|
|
20210421,1215,27870,27870,27840,27850,67682
|
|
20210421,1216,27850,27865,27820,27830,60415
|
|
20210421,1217,27830,27840,27815,27815,48595
|
|
20210421,1218,27815,27820,27800,27810,28316
|
|
20210421,1219,27810,27820,27785,27790,101313
|
|
20210421,1220,27785,27810,27785,27795,34903
|
|
20210421,1221,27795,27805,27780,27785,26974
|
|
20210421,1222,27790,27790,27775,27785,49252
|
|
20210421,1223,27785,27790,27775,27780,59023
|
|
20210421,1224,27780,27795,27775,27790,61969
|
|
20210421,1225,27785,27795,27775,27775,70116
|
|
20210421,1226,27780,27780,27770,27780,78628
|
|
20210421,1227,27780,27785,27760,27775,56831
|
|
20210421,1228,27775,27805,27775,27800,31643
|
|
20210421,1229,27800,27815,27795,27810,35880
|
|
20210421,1230,27810,27830,27805,27830,19557
|
|
20210421,1231,27830,27845,27825,27830,69516
|
|
20210421,1232,27825,27830,27805,27820,104459
|
|
20210421,1233,27825,27830,27815,27815,34125
|
|
20210421,1234,27820,27840,27810,27840,44851
|
|
20210421,1235,27835,27845,27825,27830,32261
|
|
20210421,1236,27835,27840,27815,27825,24677
|
|
20210421,1237,27820,27820,27790,27805,67190
|
|
20210421,1238,27810,27810,27790,27800,46052
|
|
20210421,1239,27800,27810,27785,27785,112288
|
|
20210421,1240,27790,27795,27780,27780,9931
|
|
20210421,1241,27785,27790,27775,27780,25295
|
|
20210421,1242,27780,27785,27760,27760,145877
|
|
20210421,1243,27755,27770,27730,27735,189750
|
|
20210421,1244,27735,27735,27710,27715,108595
|
|
20210421,1245,27715,27735,27710,27730,44990
|
|
20210421,1246,27730,27735,27715,27715,122216
|
|
20210421,1247,27715,27720,27700,27715,124618
|
|
20210421,1248,27715,27720,27695,27700,105092
|
|
20210421,1249,27700,27700,27680,27685,118196
|
|
20210421,1250,27685,27705,27670,27705,109990
|
|
20210421,1251,27705,27725,27705,27710,81725
|
|
20210421,1252,27710,27730,27700,27730,67359
|
|
20210421,1253,27725,27730,27715,27720,10383
|
|
20210421,1254,27720,27750,27715,27745,135970
|
|
20210421,1255,27740,27755,27735,27750,34296
|
|
20210421,1256,27750,27760,27745,27755,24861
|
|
20210421,1257,27755,27765,27750,27760,53810
|
|
20210421,1258,27760,27760,27730,27740,54183
|
|
20210421,1259,27740,27745,27720,27735,19231
|
|
20210421,1300,27735,27735,27725,27730,17811
|
|
20210421,1301,27730,27735,27720,27725,25126
|
|
20210421,1302,27730,27730,27710,27715,60537
|
|
20210421,1303,27715,27725,27715,27715,12603
|
|
20210421,1304,27715,27720,27715,27715,60921
|
|
20210421,1305,27720,27740,27720,27735,34325
|
|
20210421,1306,27735,27765,27735,27765,40467
|
|
20210421,1307,27765,27765,27745,27760,37434
|
|
20210421,1308,27760,27780,27760,27780,47632
|
|
20210421,1309,27775,27775,27760,27770,22551
|
|
20210421,1310,27765,27775,27760,27775,18920
|
|
20210421,1311,27770,27775,27755,27760,49018
|
|
20210421,1312,27765,27765,27750,27765,147865
|
|
20210421,1313,27765,27770,27745,27745,41649
|
|
20210421,1314,27745,27760,27745,27755,11830
|
|
20210421,1315,27755,27755,27735,27740,34235
|
|
20210421,1316,27740,27750,27735,27740,27947
|
|
20210421,1317,27740,27740,27730,27730,45345
|
|
20210421,1318,27730,27730,27715,27720,22672
|
|
20210421,1319,27720,27730,27705,27710,90039
|
|
20210421,1320,27710,27750,27710,27745,15938
|
|
20210421,1321,27750,27750,27735,27740,11802
|
|
20210421,1322,27735,27770,27735,27765,89252
|
|
20210421,1323,27760,27765,27740,27755,108089
|
|
20210421,1324,27755,27765,27750,27760,25145
|
|
20210421,1325,27760,27775,27755,27775,81036
|
|
20210421,1326,27780,27780,27765,27765,18301
|
|
20210421,1327,27770,27775,27755,27755,56780
|
|
20210421,1328,27755,27755,27730,27735,43977
|
|
20210421,1329,27730,27735,27720,27735,33888
|
|
20210421,1330,27735,27735,27720,27725,12275
|
|
20210421,1331,27725,27750,27725,27740,20103
|
|
20210421,1332,27740,27750,27730,27730,9290
|
|
20210421,1333,27725,27730,27710,27715,66043
|
|
20210421,1334,27715,27715,27690,27700,147192
|
|
20210421,1335,27700,27715,27700,27705,27434
|
|
20210421,1336,27705,27720,27700,27715,37784
|
|
20210421,1337,27715,27720,27705,27710,28029
|
|
20210421,1338,27715,27715,27695,27700,54949
|
|
20210421,1339,27705,27715,27700,27705,56047
|
|
20210421,1340,27710,27715,27700,27700,16035
|
|
20210421,1341,27705,27705,27695,27705,71309
|
|
20210421,1342,27705,27725,27705,27720,58210
|
|
20210421,1343,27720,27725,27715,27720,11559
|
|
20210421,1344,27725,27725,27710,27710,18369
|
|
20210421,1345,27710,27710,27695,27700,44780
|
|
20210421,1346,27705,27725,27695,27725,49430
|
|
20210421,1347,27725,27725,27715,27715,16725
|
|
20210421,1348,27720,27735,27715,27730,16988
|
|
20210421,1349,27725,27725,27710,27720,33199
|
|
20210421,1350,27720,27740,27715,27735,39274
|
|
20210421,1351,27735,27745,27730,27735,39076
|
|
20210421,1352,27735,27745,27730,27745,19653
|
|
20210421,1353,27745,27750,27735,27745,27911
|
|
20210421,1354,27745,27755,27740,27755,24488
|
|
20210421,1355,27755,27760,27745,27750,34792
|
|
20210421,1356,27745,27755,27740,27750,24015
|
|
20210421,1357,27750,27750,27735,27740,13249
|
|
20210421,1358,27740,27750,27740,27750,4246
|
|
20210421,1359,27750,27755,27745,27755,12369
|
|
20210421,1400,27750,27755,27730,27735,24888
|
|
20210421,1401,27740,27750,27720,27725,32711
|
|
20210421,1402,27725,27730,27710,27715,51859
|
|
20210421,1403,27720,27740,27720,27740,14843
|
|
20210421,1404,27735,27740,27725,27740,50530
|
|
20210421,1405,27735,27740,27730,27730,9672
|
|
20210421,1406,27725,27730,27710,27715,46630
|
|
20210421,1407,27715,27720,27700,27720,43202
|
|
20210421,1408,27720,27730,27715,27725,44602
|
|
20210421,1409,27725,27730,27710,27725,19995
|
|
20210421,1410,27720,27730,27720,27725,29738
|
|
20210421,1411,27720,27720,27700,27705,63843
|
|
20210421,1412,27710,27715,27695,27705,48903
|
|
20210421,1413,27710,27715,27705,27705,13025
|
|
20210421,1414,27700,27700,27680,27685,114474
|
|
20210421,1415,27680,27685,27670,27670,154115
|
|
20210421,1416,27675,27675,27640,27645,199246
|
|
20210421,1417,27645,27655,27630,27640,121244
|
|
20210421,1418,27640,27655,27635,27645,22006
|
|
20210421,1419,27645,27645,27615,27635,61638
|
|
20210421,1420,27635,27635,27615,27635,65815
|
|
20210421,1421,27635,27660,27630,27640,60491
|
|
20210421,1422,27640,27650,27630,27635,39009
|
|
20210421,1423,27640,27655,27630,27650,22854
|
|
20210421,1424,27650,27665,27650,27650,25747
|
|
20210421,1425,27655,27660,27645,27660,33664
|
|
20210421,1426,27665,27670,27660,27665,25611
|
|
20210421,1427,27660,27675,27660,27665,14305
|
|
20210421,1428,27665,27695,27665,27695,129770
|
|
20210421,1429,27695,27715,27695,27715,98445
|
|
20210421,1430,27715,27760,27705,27760,181538
|
|
20210421,1431,27755,27780,27755,27775,118931
|
|
20210421,1432,27775,27800,27775,27795,206590
|
|
20210421,1433,27795,27810,27790,27790,135447
|
|
20210421,1434,27785,27805,27785,27795,64410
|
|
20210421,1435,27795,27810,27790,27795,97191
|
|
20210421,1436,27795,27800,27780,27785,58595
|
|
20210421,1437,27785,27810,27785,27805,57410
|
|
20210421,1438,27805,27810,27785,27785,21427
|
|
20210421,1439,27785,27795,27785,27785,29627
|
|
20210421,1440,27785,27790,27765,27765,45780
|
|
20210421,1441,27760,27785,27760,27780,54035
|
|
20210421,1442,27785,27790,27775,27785,12792
|
|
20210421,1443,27790,27800,27785,27795,51392
|
|
20210421,1444,27795,27830,27790,27825,108024
|
|
20210421,1445,27830,27860,27830,27850,142783
|
|
20210421,1446,27855,27875,27850,27865,75208
|
|
20210421,1447,27870,27875,27860,27870,63592
|
|
20210421,1448,27870,27890,27870,27885,92894
|
|
20210421,1449,27885,27895,27845,27850,90196
|
|
20210421,1450,27850,27875,27850,27850,61219
|
|
20210421,1451,27855,27865,27830,27845,61229
|
|
20210421,1452,27850,27850,27830,27845,68624
|
|
20210421,1453,27850,27860,27840,27840,28140
|
|
20210421,1454,27840,27865,27840,27860,55882
|
|
20210421,1455,27860,27875,27855,27855,58020
|
|
20210421,1456,27855,27870,27850,27860,26763
|
|
20210421,1457,27860,27865,27840,27840,60736
|
|
20210421,1458,27840,27850,27840,27840,24195
|
|
20210421,1459,27840,27840,27825,27830,37567
|
|
20210421,1500,27830,27840,27805,27805,53902
|
|
20210421,1501,27805,27835,27805,27825,31089
|
|
20210421,1502,27825,27850,27820,27845,83766
|
|
20210421,1503,27845,27875,27845,27860,82953
|
|
20210421,1504,27865,27865,27850,27865,16812
|
|
20210421,1505,27860,27880,27860,27875,91674
|
|
20210421,1506,27870,27875,27840,27840,44408
|
|
20210421,1507,27845,27855,27835,27840,25753
|
|
20210421,1508,27840,27845,27835,27835,32735
|
|
20210421,1509,27835,27835,27815,27825,40665
|
|
20210421,1510,27825,27830,27785,27800,73274
|
|
20210421,1511,27795,27810,27780,27785,90252
|
|
20210421,1512,27785,27805,27780,27800,34458
|
|
20210421,1513,27805,27815,27795,27810,31634
|
|
20210421,1514,27815,27820,27810,27820,16507
|
|
20210421,1515,27820,27835,27815,27830,63142
|
|
20210421,1516,27825,27835,27815,27825,83085
|
|
20210421,1517,27825,27840,27815,27830,78112
|
|
20210421,1518,27825,27845,27820,27835,59833
|
|
20210421,1519,27835,27840,27825,27835,54878
|
|
20210421,1520,27840,27840,27820,27820,61872
|
|
20210421,1530,27820,27820,27820,27820,382166
|