383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210524,0901,27060,27060,27005,27035,305541
|
|
20210524,0902,27040,27160,27025,27150,462841
|
|
20210524,0903,27150,27190,27150,27175,298512
|
|
20210524,0904,27180,27185,27060,27060,128254
|
|
20210524,0905,27060,27060,26955,26970,217884
|
|
20210524,0906,26975,27050,26960,27045,163039
|
|
20210524,0907,27040,27105,27040,27085,120649
|
|
20210524,0908,27085,27090,26995,27030,70535
|
|
20210524,0909,27030,27105,27005,27045,65609
|
|
20210524,0910,27050,27065,26995,27025,116502
|
|
20210524,0911,27020,27095,27020,27055,52552
|
|
20210524,0912,27065,27065,27015,27025,45564
|
|
20210524,0913,27025,27035,27000,27030,50953
|
|
20210524,0914,27025,27120,27025,27110,77964
|
|
20210524,0915,27105,27135,27080,27115,78183
|
|
20210524,0916,27115,27140,27075,27140,63175
|
|
20210524,0917,27140,27210,27135,27205,284414
|
|
20210524,0918,27200,27215,27175,27210,136977
|
|
20210524,0919,27205,27215,27170,27190,88567
|
|
20210524,0920,27190,27225,27165,27220,75392
|
|
20210524,0921,27225,27265,27215,27255,145124
|
|
20210524,0922,27260,27275,27230,27245,116219
|
|
20210524,0923,27245,27265,27210,27240,156187
|
|
20210524,0924,27235,27250,27190,27190,279225
|
|
20210524,0925,27195,27215,27165,27165,88242
|
|
20210524,0926,27165,27185,27155,27170,49613
|
|
20210524,0927,27165,27175,27070,27080,68085
|
|
20210524,0928,27085,27100,27045,27045,86866
|
|
20210524,0929,27040,27065,27030,27040,87084
|
|
20210524,0930,27045,27055,26995,27000,145210
|
|
20210524,0931,27000,27055,26990,27050,135781
|
|
20210524,0932,27055,27055,26995,27005,77604
|
|
20210524,0933,27005,27010,26960,26990,118138
|
|
20210524,0934,26995,26995,26950,26960,173190
|
|
20210524,0935,26960,26965,26875,26885,257972
|
|
20210524,0936,26885,26910,26860,26895,149921
|
|
20210524,0937,26895,26965,26885,26930,110501
|
|
20210524,0938,26935,26940,26910,26920,60262
|
|
20210524,0939,26915,26930,26900,26930,41064
|
|
20210524,0940,26925,26990,26915,26990,94440
|
|
20210524,0941,26990,27015,26975,26995,90495
|
|
20210524,0942,27005,27010,26975,26995,37172
|
|
20210524,0943,26990,27030,26990,27025,55088
|
|
20210524,0944,27020,27080,27015,27065,93979
|
|
20210524,0945,27070,27090,27045,27080,71191
|
|
20210524,0946,27085,27085,27035,27035,30258
|
|
20210524,0947,27040,27105,27025,27075,110887
|
|
20210524,0948,27080,27095,27070,27090,30044
|
|
20210524,0949,27090,27100,27065,27065,40129
|
|
20210524,0950,27070,27165,27050,27160,128641
|
|
20210524,0951,27155,27210,27150,27175,147292
|
|
20210524,0952,27180,27210,27180,27200,109881
|
|
20210524,0953,27195,27200,27145,27150,55286
|
|
20210524,0954,27150,27185,27130,27140,48759
|
|
20210524,0955,27135,27180,27135,27170,60083
|
|
20210524,0956,27165,27170,27120,27125,58612
|
|
20210524,0957,27130,27160,27100,27105,36420
|
|
20210524,0958,27105,27120,27075,27095,61805
|
|
20210524,0959,27095,27125,27095,27110,15450
|
|
20210524,1000,27110,27135,27100,27110,44877
|
|
20210524,1001,27110,27150,27100,27100,48958
|
|
20210524,1002,27110,27190,27110,27175,52090
|
|
20210524,1003,27185,27210,27170,27185,108733
|
|
20210524,1004,27190,27220,27170,27170,150345
|
|
20210524,1005,27180,27190,27140,27155,46422
|
|
20210524,1006,27165,27215,27145,27205,64387
|
|
20210524,1007,27195,27220,27175,27220,62339
|
|
20210524,1008,27215,27220,27165,27170,61290
|
|
20210524,1009,27175,27190,27160,27165,61897
|
|
20210524,1010,27165,27165,27130,27155,23604
|
|
20210524,1011,27160,27195,27160,27175,29883
|
|
20210524,1012,27175,27175,27105,27135,59029
|
|
20210524,1013,27135,27140,27085,27095,62718
|
|
20210524,1014,27100,27145,27100,27135,31846
|
|
20210524,1015,27135,27145,27115,27130,28381
|
|
20210524,1016,27140,27155,27110,27155,20043
|
|
20210524,1017,27155,27190,27145,27180,35001
|
|
20210524,1018,27180,27195,27160,27190,48538
|
|
20210524,1019,27195,27235,27195,27220,150453
|
|
20210524,1020,27220,27225,27195,27210,36276
|
|
20210524,1021,27215,27220,27170,27180,37633
|
|
20210524,1022,27180,27190,27145,27145,44172
|
|
20210524,1023,27145,27165,27110,27115,31222
|
|
20210524,1024,27110,27155,27110,27135,22845
|
|
20210524,1025,27135,27150,27130,27140,17446
|
|
20210524,1026,27140,27190,27135,27160,30773
|
|
20210524,1027,27155,27180,27145,27160,48898
|
|
20210524,1028,27165,27165,27110,27125,52202
|
|
20210524,1029,27120,27130,27105,27110,47032
|
|
20210524,1030,27110,27115,27060,27085,96038
|
|
20210524,1031,27080,27130,27075,27115,50420
|
|
20210524,1032,27115,27185,27110,27180,89791
|
|
20210524,1033,27180,27210,27175,27185,87715
|
|
20210524,1034,27185,27210,27180,27180,70398
|
|
20210524,1035,27185,27185,27140,27145,34903
|
|
20210524,1036,27155,27165,27140,27140,17028
|
|
20210524,1037,27140,27155,27135,27145,30466
|
|
20210524,1038,27150,27155,27115,27125,30391
|
|
20210524,1039,27130,27155,27105,27110,32635
|
|
20210524,1040,27115,27130,27105,27115,31181
|
|
20210524,1041,27115,27130,27070,27095,101161
|
|
20210524,1042,27090,27110,27085,27085,21268
|
|
20210524,1043,27085,27085,27015,27060,99305
|
|
20210524,1044,27070,27125,27055,27120,30936
|
|
20210524,1045,27120,27150,27115,27125,63059
|
|
20210524,1046,27125,27135,27100,27120,15879
|
|
20210524,1047,27115,27150,27085,27145,55059
|
|
20210524,1048,27145,27160,27115,27130,46787
|
|
20210524,1049,27130,27145,27120,27120,30074
|
|
20210524,1050,27120,27125,27095,27100,28120
|
|
20210524,1051,27105,27125,27095,27095,17557
|
|
20210524,1052,27100,27105,27075,27090,45947
|
|
20210524,1053,27085,27095,27080,27095,13137
|
|
20210524,1054,27090,27125,27090,27120,29785
|
|
20210524,1055,27110,27120,27090,27105,32600
|
|
20210524,1056,27110,27110,27065,27085,25239
|
|
20210524,1057,27085,27090,27065,27090,16893
|
|
20210524,1058,27090,27130,27085,27120,39183
|
|
20210524,1059,27120,27125,27095,27105,19253
|
|
20210524,1100,27105,27150,27105,27135,54119
|
|
20210524,1101,27130,27145,27110,27110,30859
|
|
20210524,1102,27105,27110,27080,27100,28792
|
|
20210524,1103,27095,27100,27070,27080,66757
|
|
20210524,1104,27080,27090,27060,27075,26130
|
|
20210524,1105,27075,27100,27050,27050,50537
|
|
20210524,1106,27055,27065,27025,27030,58961
|
|
20210524,1107,27030,27045,27020,27025,30478
|
|
20210524,1108,27020,27045,27015,27040,49475
|
|
20210524,1109,27035,27050,27010,27015,46072
|
|
20210524,1110,27010,27020,26990,26995,134972
|
|
20210524,1111,26990,27030,26980,27025,81812
|
|
20210524,1112,27025,27030,26970,26975,39134
|
|
20210524,1113,26975,26975,26920,26930,157281
|
|
20210524,1114,26935,26935,26900,26910,105415
|
|
20210524,1115,26915,26920,26880,26885,124067
|
|
20210524,1116,26880,26890,26860,26890,130710
|
|
20210524,1117,26895,26920,26880,26905,95593
|
|
20210524,1118,26910,26910,26890,26895,141744
|
|
20210524,1119,26895,26900,26875,26890,71340
|
|
20210524,1120,26890,26900,26875,26890,34848
|
|
20210524,1121,26890,26900,26870,26895,50337
|
|
20210524,1122,26890,26930,26885,26925,138375
|
|
20210524,1123,26925,26935,26910,26915,61320
|
|
20210524,1124,26910,26920,26885,26920,62490
|
|
20210524,1125,26920,26920,26895,26920,42872
|
|
20210524,1126,26920,26920,26900,26905,16408
|
|
20210524,1127,26900,26905,26860,26885,158238
|
|
20210524,1128,26880,26905,26860,26900,40589
|
|
20210524,1129,26910,26960,26905,26945,66425
|
|
20210524,1130,26950,26980,26945,26955,64797
|
|
20210524,1131,26955,26960,26915,26950,38855
|
|
20210524,1132,26950,26950,26920,26930,22851
|
|
20210524,1133,26935,26935,26900,26915,29055
|
|
20210524,1134,26915,26915,26890,26900,42458
|
|
20210524,1135,26905,26940,26905,26935,15533
|
|
20210524,1136,26935,26970,26935,26950,47961
|
|
20210524,1137,26945,26955,26920,26930,41155
|
|
20210524,1138,26925,26940,26915,26930,5144
|
|
20210524,1139,26925,26935,26900,26905,17893
|
|
20210524,1140,26910,26920,26900,26915,22671
|
|
20210524,1141,26920,26940,26915,26915,10642
|
|
20210524,1142,26915,26935,26890,26890,29682
|
|
20210524,1143,26895,26905,26855,26860,107409
|
|
20210524,1144,26860,26895,26855,26870,72981
|
|
20210524,1145,26870,26895,26865,26880,14601
|
|
20210524,1146,26875,26890,26865,26870,30621
|
|
20210524,1147,26870,26870,26845,26845,108885
|
|
20210524,1148,26845,26860,26840,26850,33676
|
|
20210524,1149,26850,26885,26850,26870,164022
|
|
20210524,1150,26875,26895,26860,26860,51301
|
|
20210524,1151,26865,26885,26855,26880,18280
|
|
20210524,1152,26875,26900,26870,26895,54109
|
|
20210524,1153,26895,26895,26870,26875,25286
|
|
20210524,1154,26870,26880,26865,26870,23420
|
|
20210524,1155,26870,26890,26865,26890,31294
|
|
20210524,1156,26890,26910,26890,26910,41928
|
|
20210524,1157,26910,26930,26890,26930,53353
|
|
20210524,1158,26925,26945,26915,26940,74671
|
|
20210524,1159,26940,26965,26935,26965,44771
|
|
20210524,1200,26960,26975,26950,26960,33175
|
|
20210524,1201,26965,27000,26965,26990,60687
|
|
20210524,1202,26990,27010,26975,26975,80577
|
|
20210524,1203,26975,27000,26975,27000,30833
|
|
20210524,1204,27000,27025,26995,27020,85307
|
|
20210524,1205,27020,27040,27020,27030,70015
|
|
20210524,1206,27035,27045,27015,27025,32713
|
|
20210524,1207,27025,27035,27020,27030,25697
|
|
20210524,1208,27025,27035,27005,27005,31440
|
|
20210524,1209,27010,27025,27000,27005,38688
|
|
20210524,1210,27005,27015,26995,27010,52711
|
|
20210524,1211,27015,27015,26990,26995,10674
|
|
20210524,1212,26990,27040,26990,27035,44883
|
|
20210524,1213,27035,27060,27035,27040,71241
|
|
20210524,1214,27045,27070,27045,27065,59409
|
|
20210524,1215,27065,27070,27045,27060,80966
|
|
20210524,1216,27065,27070,27060,27070,40048
|
|
20210524,1217,27070,27090,27070,27075,77951
|
|
20210524,1218,27075,27075,27060,27060,30093
|
|
20210524,1219,27070,27080,27060,27070,26987
|
|
20210524,1220,27070,27080,27065,27070,34281
|
|
20210524,1221,27070,27075,27040,27050,63996
|
|
20210524,1222,27050,27095,27050,27095,96478
|
|
20210524,1223,27095,27105,27090,27100,72805
|
|
20210524,1224,27100,27110,27080,27090,40863
|
|
20210524,1225,27095,27095,27065,27075,60854
|
|
20210524,1226,27075,27100,27075,27085,32953
|
|
20210524,1227,27085,27095,27085,27085,3451
|
|
20210524,1228,27090,27125,27085,27115,134222
|
|
20210524,1229,27115,27130,27115,27130,64651
|
|
20210524,1230,27135,27150,27125,27135,73376
|
|
20210524,1231,27135,27145,27125,27130,26817
|
|
20210524,1232,27130,27155,27130,27150,46015
|
|
20210524,1233,27150,27150,27120,27120,45403
|
|
20210524,1234,27120,27135,27115,27130,16167
|
|
20210524,1235,27125,27160,27125,27155,41356
|
|
20210524,1236,27155,27165,27155,27155,35223
|
|
20210524,1237,27160,27165,27135,27140,21436
|
|
20210524,1238,27140,27140,27120,27135,36183
|
|
20210524,1239,27135,27135,27100,27110,17569
|
|
20210524,1240,27110,27120,27100,27100,36168
|
|
20210524,1241,27100,27110,27090,27100,25275
|
|
20210524,1242,27100,27105,27080,27105,33556
|
|
20210524,1243,27105,27115,27100,27110,9921
|
|
20210524,1244,27100,27110,27090,27095,21566
|
|
20210524,1245,27095,27120,27090,27120,28716
|
|
20210524,1246,27120,27120,27095,27100,41742
|
|
20210524,1247,27100,27115,27085,27110,11277
|
|
20210524,1248,27110,27115,27095,27105,13167
|
|
20210524,1249,27100,27115,27100,27115,9389
|
|
20210524,1250,27110,27120,27095,27100,11067
|
|
20210524,1251,27100,27120,27095,27110,6936
|
|
20210524,1252,27105,27125,27100,27125,27204
|
|
20210524,1253,27125,27145,27120,27140,55720
|
|
20210524,1254,27135,27145,27105,27110,26622
|
|
20210524,1255,27105,27115,27100,27115,19871
|
|
20210524,1256,27115,27145,27105,27145,34252
|
|
20210524,1257,27145,27150,27135,27140,36038
|
|
20210524,1258,27140,27140,27105,27115,34674
|
|
20210524,1259,27120,27120,27100,27120,9550
|
|
20210524,1300,27120,27135,27120,27125,5024
|
|
20210524,1301,27130,27145,27115,27135,42806
|
|
20210524,1302,27145,27155,27125,27130,74390
|
|
20210524,1303,27125,27130,27115,27130,41658
|
|
20210524,1304,27135,27145,27125,27130,19325
|
|
20210524,1305,27130,27140,27125,27130,9340
|
|
20210524,1306,27130,27130,27100,27105,70515
|
|
20210524,1307,27100,27120,27100,27110,5570
|
|
20210524,1308,27110,27130,27110,27125,14459
|
|
20210524,1309,27130,27135,27125,27135,16983
|
|
20210524,1310,27135,27155,27135,27145,49261
|
|
20210524,1311,27150,27155,27135,27140,24462
|
|
20210524,1312,27140,27140,27125,27135,7527
|
|
20210524,1313,27130,27140,27105,27110,37924
|
|
20210524,1314,27105,27130,27100,27125,12707
|
|
20210524,1315,27125,27145,27120,27145,51834
|
|
20210524,1316,27135,27135,27120,27120,5974
|
|
20210524,1317,27120,27135,27115,27135,30754
|
|
20210524,1318,27135,27150,27125,27135,49853
|
|
20210524,1319,27135,27135,27105,27105,37984
|
|
20210524,1320,27105,27110,27085,27090,43521
|
|
20210524,1321,27090,27105,27080,27090,15873
|
|
20210524,1322,27085,27085,27040,27055,70665
|
|
20210524,1323,27060,27080,27055,27070,38056
|
|
20210524,1324,27070,27080,27055,27075,10970
|
|
20210524,1325,27075,27080,27060,27070,9285
|
|
20210524,1326,27070,27085,27065,27085,26401
|
|
20210524,1327,27080,27110,27075,27105,26485
|
|
20210524,1328,27110,27120,27100,27105,24849
|
|
20210524,1329,27105,27105,27080,27090,18663
|
|
20210524,1330,27090,27090,27065,27065,14915
|
|
20210524,1331,27060,27085,27060,27070,21557
|
|
20210524,1332,27070,27080,27060,27060,5903
|
|
20210524,1333,27060,27070,27015,27025,74799
|
|
20210524,1334,27020,27025,26990,27005,89195
|
|
20210524,1335,27010,27020,26990,27015,17538
|
|
20210524,1336,27010,27030,27005,27020,24936
|
|
20210524,1337,27025,27045,27025,27035,13030
|
|
20210524,1338,27035,27065,27035,27050,31905
|
|
20210524,1339,27050,27085,27045,27045,35827
|
|
20210524,1340,27050,27055,27025,27055,32481
|
|
20210524,1341,27040,27070,27040,27065,14474
|
|
20210524,1342,27070,27090,27065,27070,29191
|
|
20210524,1343,27075,27075,27060,27060,7775
|
|
20210524,1344,27065,27095,27065,27085,28525
|
|
20210524,1345,27085,27090,27075,27080,16499
|
|
20210524,1346,27075,27080,27060,27065,15404
|
|
20210524,1347,27065,27070,27045,27045,24799
|
|
20210524,1348,27050,27080,27040,27065,24118
|
|
20210524,1349,27065,27085,27060,27065,16460
|
|
20210524,1350,27065,27080,27055,27065,12735
|
|
20210524,1351,27065,27085,27055,27075,14099
|
|
20210524,1352,27075,27075,27060,27065,6841
|
|
20210524,1353,27070,27075,27070,27075,4408
|
|
20210524,1354,27070,27090,27070,27085,29842
|
|
20210524,1355,27090,27095,27070,27095,48461
|
|
20210524,1356,27095,27115,27080,27080,39273
|
|
20210524,1357,27080,27080,27065,27065,10179
|
|
20210524,1358,27060,27070,27045,27045,34181
|
|
20210524,1359,27050,27060,27045,27055,10188
|
|
20210524,1400,27055,27065,27040,27055,32735
|
|
20210524,1401,27055,27060,27010,27030,19508
|
|
20210524,1402,27025,27045,27020,27030,9511
|
|
20210524,1403,27035,27075,27035,27075,10623
|
|
20210524,1404,27075,27075,27055,27070,5485
|
|
20210524,1405,27070,27080,27060,27075,17598
|
|
20210524,1406,27070,27070,27035,27050,25032
|
|
20210524,1407,27055,27060,27035,27045,21566
|
|
20210524,1408,27050,27060,27045,27060,14641
|
|
20210524,1409,27055,27060,27035,27040,12378
|
|
20210524,1410,27040,27045,27025,27030,20921
|
|
20210524,1411,27025,27030,27010,27020,49611
|
|
20210524,1412,27025,27040,27020,27025,8881
|
|
20210524,1413,27025,27025,27005,27020,49748
|
|
20210524,1414,27025,27025,26980,26980,80884
|
|
20210524,1415,26985,26985,26970,26980,31046
|
|
20210524,1416,26980,27000,26970,26970,48743
|
|
20210524,1417,26970,26975,26955,26965,41175
|
|
20210524,1418,26960,26970,26945,26970,44977
|
|
20210524,1419,26970,26990,26960,26975,23203
|
|
20210524,1420,26975,26975,26950,26955,25415
|
|
20210524,1421,26955,26980,26950,26960,19218
|
|
20210524,1422,26965,26965,26920,26920,81726
|
|
20210524,1423,26925,26945,26925,26940,32556
|
|
20210524,1424,26945,26965,26945,26955,11375
|
|
20210524,1425,26960,26975,26950,26975,16573
|
|
20210524,1426,26975,26975,26955,26965,20237
|
|
20210524,1427,26965,26975,26960,26975,21392
|
|
20210524,1428,26980,26995,26975,26990,34531
|
|
20210524,1429,26990,26995,26975,26990,21440
|
|
20210524,1430,26990,27015,26980,26990,36007
|
|
20210524,1431,26995,27000,26960,26960,38616
|
|
20210524,1432,26960,26990,26960,26960,43888
|
|
20210524,1433,26960,26985,26950,26985,26503
|
|
20210524,1434,26985,26995,26975,26985,10151
|
|
20210524,1435,26990,27010,26985,27005,27056
|
|
20210524,1436,27005,27015,27000,27000,34177
|
|
20210524,1437,27000,27000,26990,26995,10856
|
|
20210524,1438,26995,26995,26980,26995,12197
|
|
20210524,1439,26990,27010,26990,26990,15989
|
|
20210524,1440,26990,27000,26975,26990,8587
|
|
20210524,1441,26990,26990,26960,26960,16559
|
|
20210524,1442,26960,26975,26960,26970,18608
|
|
20210524,1443,26965,26965,26935,26940,75722
|
|
20210524,1444,26945,26960,26945,26955,10208
|
|
20210524,1445,26950,26960,26950,26960,15141
|
|
20210524,1446,26965,26985,26965,26970,30069
|
|
20210524,1447,26965,26970,26950,26950,32085
|
|
20210524,1448,26945,26950,26930,26940,47329
|
|
20210524,1449,26935,26960,26935,26945,86320
|
|
20210524,1450,26945,26945,26925,26935,38706
|
|
20210524,1451,26935,26940,26915,26925,67669
|
|
20210524,1452,26925,26955,26920,26945,48582
|
|
20210524,1453,26945,26950,26935,26940,31461
|
|
20210524,1454,26935,26960,26935,26960,53868
|
|
20210524,1455,26960,26965,26950,26955,42807
|
|
20210524,1456,26955,26965,26945,26945,35157
|
|
20210524,1457,26950,26955,26940,26945,28194
|
|
20210524,1458,26955,26960,26945,26945,48696
|
|
20210524,1459,26950,26960,26940,26940,23486
|
|
20210524,1500,26945,26955,26940,26945,18420
|
|
20210524,1501,26950,26965,26940,26960,46244
|
|
20210524,1502,26965,26995,26965,26995,83773
|
|
20210524,1503,26995,26995,26975,26980,22159
|
|
20210524,1504,26980,26990,26975,26975,13857
|
|
20210524,1505,26975,26985,26965,26970,20935
|
|
20210524,1506,26970,26970,26955,26955,20685
|
|
20210524,1507,26955,26960,26940,26940,47121
|
|
20210524,1508,26945,26955,26945,26950,23306
|
|
20210524,1509,26955,26955,26940,26940,47999
|
|
20210524,1510,26945,26950,26940,26950,19063
|
|
20210524,1511,26950,26955,26940,26940,28606
|
|
20210524,1512,26940,26945,26935,26935,22119
|
|
20210524,1513,26935,26945,26930,26945,14718
|
|
20210524,1514,26940,26955,26935,26950,62460
|
|
20210524,1515,26945,26950,26935,26945,51686
|
|
20210524,1516,26950,26950,26940,26945,27178
|
|
20210524,1517,26945,26955,26940,26945,35269
|
|
20210524,1518,26940,26955,26940,26945,110159
|
|
20210524,1519,26950,26965,26945,26965,69164
|
|
20210524,1520,26965,26970,26945,26955,51804
|
|
20210524,1530,26975,26975,26975,26975,127838
|