383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210503,0901,27220,27220,27095,27125,233899
|
|
20210503,0902,27135,27245,27130,27190,136173
|
|
20210503,0903,27190,27265,27165,27255,122658
|
|
20210503,0904,27260,27325,27220,27225,223476
|
|
20210503,0905,27230,27240,27125,27140,123507
|
|
20210503,0906,27145,27215,27130,27215,61906
|
|
20210503,0907,27220,27255,27175,27185,85610
|
|
20210503,0908,27185,27190,27090,27100,103444
|
|
20210503,0909,27105,27130,27090,27130,60604
|
|
20210503,0910,27125,27125,27040,27050,143188
|
|
20210503,0911,27050,27085,27000,27020,125114
|
|
20210503,0912,27025,27170,27025,27170,162909
|
|
20210503,0913,27170,27235,27165,27230,146475
|
|
20210503,0914,27225,27240,27190,27200,63245
|
|
20210503,0915,27200,27210,27160,27180,53927
|
|
20210503,0916,27185,27195,27120,27125,32876
|
|
20210503,0917,27120,27160,27100,27145,53312
|
|
20210503,0918,27145,27170,27100,27130,33758
|
|
20210503,0919,27140,27190,27115,27190,47187
|
|
20210503,0920,27190,27275,27175,27270,167619
|
|
20210503,0921,27275,27315,27265,27310,184990
|
|
20210503,0922,27320,27345,27265,27280,166295
|
|
20210503,0923,27280,27300,27245,27260,73739
|
|
20210503,0924,27270,27305,27270,27280,93428
|
|
20210503,0925,27275,27300,27250,27295,54214
|
|
20210503,0926,27300,27310,27230,27230,83516
|
|
20210503,0927,27235,27245,27165,27175,95886
|
|
20210503,0928,27180,27210,27140,27185,92076
|
|
20210503,0929,27185,27265,27165,27260,43821
|
|
20210503,0930,27260,27335,27260,27320,164949
|
|
20210503,0931,27320,27350,27305,27315,132683
|
|
20210503,0932,27320,27365,27310,27315,73480
|
|
20210503,0933,27310,27320,27280,27310,40930
|
|
20210503,0934,27320,27395,27320,27385,110721
|
|
20210503,0935,27390,27410,27370,27375,121029
|
|
20210503,0936,27370,27385,27275,27290,73113
|
|
20210503,0937,27290,27335,27290,27330,41963
|
|
20210503,0938,27330,27385,27315,27355,64839
|
|
20210503,0939,27355,27375,27340,27350,30961
|
|
20210503,0940,27350,27365,27315,27320,58211
|
|
20210503,0941,27315,27340,27290,27330,71803
|
|
20210503,0942,27325,27360,27310,27350,40213
|
|
20210503,0943,27350,27395,27340,27390,43963
|
|
20210503,0944,27400,27410,27350,27375,40398
|
|
20210503,0945,27370,27435,27370,27415,225996
|
|
20210503,0946,27410,27450,27405,27430,162249
|
|
20210503,0947,27430,27470,27415,27435,127727
|
|
20210503,0948,27435,27445,27400,27430,134534
|
|
20210503,0949,27425,27495,27410,27495,124377
|
|
20210503,0950,27495,27550,27475,27545,282612
|
|
20210503,0951,27545,27555,27515,27530,191169
|
|
20210503,0952,27535,27550,27520,27520,134327
|
|
20210503,0953,27530,27560,27510,27545,89992
|
|
20210503,0954,27550,27555,27520,27530,116681
|
|
20210503,0955,27530,27550,27505,27535,113701
|
|
20210503,0956,27540,27570,27535,27540,168750
|
|
20210503,0957,27540,27550,27495,27535,92236
|
|
20210503,0958,27540,27575,27530,27565,89965
|
|
20210503,0959,27565,27590,27555,27590,79186
|
|
20210503,1000,27595,27605,27550,27550,122322
|
|
20210503,1001,27555,27610,27555,27600,33054
|
|
20210503,1002,27605,27640,27590,27590,114325
|
|
20210503,1003,27590,27590,27535,27535,92338
|
|
20210503,1004,27535,27595,27535,27575,94090
|
|
20210503,1005,27575,27585,27550,27555,47052
|
|
20210503,1006,27555,27575,27530,27540,43946
|
|
20210503,1007,27535,27535,27490,27500,80253
|
|
20210503,1008,27500,27505,27480,27490,49164
|
|
20210503,1009,27490,27500,27475,27485,60123
|
|
20210503,1010,27485,27490,27450,27455,51923
|
|
20210503,1011,27460,27525,27460,27515,53783
|
|
20210503,1012,27515,27540,27505,27530,34626
|
|
20210503,1013,27525,27550,27495,27545,41981
|
|
20210503,1014,27540,27600,27540,27575,92504
|
|
20210503,1015,27580,27585,27570,27575,51905
|
|
20210503,1016,27575,27625,27575,27605,95831
|
|
20210503,1017,27610,27650,27610,27645,63905
|
|
20210503,1018,27640,27665,27630,27660,90080
|
|
20210503,1019,27665,27710,27665,27705,160758
|
|
20210503,1020,27700,27710,27670,27675,193376
|
|
20210503,1021,27675,27695,27665,27680,71957
|
|
20210503,1022,27680,27705,27660,27670,80733
|
|
20210503,1023,27665,27675,27655,27665,26702
|
|
20210503,1024,27660,27680,27650,27655,43001
|
|
20210503,1025,27655,27680,27650,27665,11953
|
|
20210503,1026,27660,27665,27645,27645,12856
|
|
20210503,1027,27650,27680,27645,27655,27380
|
|
20210503,1028,27655,27660,27625,27650,28114
|
|
20210503,1029,27650,27680,27650,27675,52752
|
|
20210503,1030,27680,27715,27675,27680,84682
|
|
20210503,1031,27680,27700,27655,27670,28880
|
|
20210503,1032,27670,27685,27635,27650,27629
|
|
20210503,1033,27650,27660,27630,27640,24936
|
|
20210503,1034,27640,27660,27625,27645,18945
|
|
20210503,1035,27655,27665,27610,27615,37365
|
|
20210503,1036,27605,27620,27585,27600,70084
|
|
20210503,1037,27595,27620,27590,27610,63854
|
|
20210503,1038,27610,27615,27570,27580,58876
|
|
20210503,1039,27580,27620,27575,27610,39205
|
|
20210503,1040,27610,27645,27600,27640,74667
|
|
20210503,1041,27640,27640,27605,27625,40965
|
|
20210503,1042,27625,27625,27595,27625,59963
|
|
20210503,1043,27620,27620,27595,27610,29747
|
|
20210503,1044,27615,27655,27615,27635,53626
|
|
20210503,1045,27630,27650,27620,27630,33438
|
|
20210503,1046,27635,27635,27545,27560,163549
|
|
20210503,1047,27555,27580,27550,27565,54033
|
|
20210503,1048,27565,27565,27520,27530,141442
|
|
20210503,1049,27525,27525,27480,27480,49284
|
|
20210503,1050,27485,27505,27475,27495,33720
|
|
20210503,1051,27495,27530,27485,27525,25658
|
|
20210503,1052,27525,27565,27515,27550,52487
|
|
20210503,1053,27555,27575,27550,27565,24174
|
|
20210503,1054,27570,27590,27560,27590,28103
|
|
20210503,1055,27590,27590,27540,27540,52502
|
|
20210503,1056,27550,27550,27520,27525,24907
|
|
20210503,1057,27525,27530,27500,27500,28731
|
|
20210503,1058,27495,27500,27470,27470,53140
|
|
20210503,1059,27480,27490,27470,27475,21320
|
|
20210503,1100,27480,27510,27480,27500,24215
|
|
20210503,1101,27495,27500,27470,27475,37095
|
|
20210503,1102,27470,27475,27450,27470,56590
|
|
20210503,1103,27480,27485,27440,27455,36978
|
|
20210503,1104,27450,27450,27425,27435,30932
|
|
20210503,1105,27440,27490,27440,27490,27369
|
|
20210503,1106,27485,27500,27460,27470,35873
|
|
20210503,1107,27475,27475,27420,27425,38489
|
|
20210503,1108,27425,27430,27395,27425,73635
|
|
20210503,1109,27425,27435,27410,27435,26542
|
|
20210503,1110,27425,27430,27385,27390,55653
|
|
20210503,1111,27390,27390,27365,27370,63279
|
|
20210503,1112,27370,27375,27340,27360,62100
|
|
20210503,1113,27355,27365,27345,27360,95294
|
|
20210503,1114,27365,27365,27310,27320,76207
|
|
20210503,1115,27315,27330,27305,27305,42747
|
|
20210503,1116,27310,27310,27265,27270,93547
|
|
20210503,1117,27275,27300,27265,27265,54524
|
|
20210503,1118,27270,27270,27235,27270,204801
|
|
20210503,1119,27270,27290,27260,27280,81802
|
|
20210503,1120,27275,27295,27260,27260,49705
|
|
20210503,1121,27265,27285,27255,27275,72464
|
|
20210503,1122,27270,27275,27255,27275,47422
|
|
20210503,1123,27275,27285,27260,27265,38430
|
|
20210503,1124,27265,27275,27250,27275,26305
|
|
20210503,1125,27275,27300,27240,27295,81081
|
|
20210503,1126,27300,27300,27265,27265,29338
|
|
20210503,1127,27265,27295,27260,27290,83910
|
|
20210503,1128,27285,27290,27245,27255,50127
|
|
20210503,1129,27250,27285,27235,27270,25027
|
|
20210503,1130,27265,27285,27260,27285,12280
|
|
20210503,1131,27285,27285,27260,27275,18079
|
|
20210503,1132,27275,27305,27265,27305,34864
|
|
20210503,1133,27305,27315,27290,27315,63047
|
|
20210503,1134,27310,27315,27290,27305,28117
|
|
20210503,1135,27310,27310,27260,27260,45280
|
|
20210503,1136,27260,27260,27180,27185,178025
|
|
20210503,1137,27180,27210,27170,27175,67198
|
|
20210503,1138,27175,27220,27175,27205,31221
|
|
20210503,1139,27210,27220,27185,27200,45592
|
|
20210503,1140,27205,27205,27180,27190,27092
|
|
20210503,1141,27185,27210,27180,27190,17496
|
|
20210503,1142,27185,27200,27185,27190,51497
|
|
20210503,1143,27195,27195,27160,27165,55240
|
|
20210503,1144,27160,27170,27160,27165,34079
|
|
20210503,1145,27160,27165,27130,27155,126432
|
|
20210503,1146,27160,27165,27135,27140,17395
|
|
20210503,1147,27140,27150,27120,27150,28595
|
|
20210503,1148,27145,27150,27115,27115,30447
|
|
20210503,1149,27120,27160,27110,27155,108642
|
|
20210503,1150,27160,27185,27155,27180,146477
|
|
20210503,1151,27180,27190,27160,27185,49631
|
|
20210503,1152,27185,27210,27170,27200,43922
|
|
20210503,1153,27195,27210,27170,27190,38824
|
|
20210503,1154,27190,27195,27170,27175,12020
|
|
20210503,1155,27175,27175,27155,27165,15986
|
|
20210503,1156,27160,27190,27160,27170,10180
|
|
20210503,1157,27170,27190,27155,27180,12198
|
|
20210503,1158,27185,27220,27180,27215,34040
|
|
20210503,1159,27215,27230,27210,27225,53829
|
|
20210503,1200,27230,27245,27220,27235,59477
|
|
20210503,1201,27235,27265,27215,27265,66168
|
|
20210503,1202,27255,27270,27235,27235,24585
|
|
20210503,1203,27235,27250,27220,27250,45400
|
|
20210503,1204,27250,27275,27245,27275,58649
|
|
20210503,1205,27270,27280,27250,27255,57136
|
|
20210503,1206,27255,27255,27220,27225,26882
|
|
20210503,1207,27225,27225,27200,27220,45872
|
|
20210503,1208,27220,27230,27210,27220,15846
|
|
20210503,1209,27220,27240,27220,27235,10885
|
|
20210503,1210,27235,27270,27235,27260,25410
|
|
20210503,1211,27255,27260,27240,27260,10516
|
|
20210503,1212,27250,27260,27240,27250,40712
|
|
20210503,1213,27255,27280,27245,27275,32200
|
|
20210503,1214,27275,27285,27265,27265,54649
|
|
20210503,1215,27275,27275,27250,27275,11221
|
|
20210503,1216,27270,27275,27255,27270,5751
|
|
20210503,1217,27270,27290,27255,27260,25382
|
|
20210503,1218,27265,27280,27255,27280,9531
|
|
20210503,1219,27275,27280,27255,27265,24518
|
|
20210503,1220,27265,27275,27260,27275,5888
|
|
20210503,1221,27270,27300,27270,27290,45624
|
|
20210503,1222,27295,27300,27260,27275,34895
|
|
20210503,1223,27270,27310,27265,27310,55650
|
|
20210503,1224,27310,27320,27260,27280,74265
|
|
20210503,1225,27280,27285,27240,27265,31834
|
|
20210503,1226,27260,27270,27255,27255,10931
|
|
20210503,1227,27255,27265,27240,27255,48022
|
|
20210503,1228,27250,27285,27250,27275,81993
|
|
20210503,1229,27280,27285,27265,27280,5614
|
|
20210503,1230,27275,27280,27250,27250,5825
|
|
20210503,1231,27250,27255,27225,27245,58941
|
|
20210503,1232,27240,27260,27240,27260,10473
|
|
20210503,1233,27265,27265,27250,27260,7335
|
|
20210503,1234,27260,27265,27235,27240,13312
|
|
20210503,1235,27235,27255,27235,27245,4733
|
|
20210503,1236,27245,27245,27230,27235,12821
|
|
20210503,1237,27240,27255,27240,27245,8465
|
|
20210503,1238,27245,27255,27230,27235,5345
|
|
20210503,1239,27235,27235,27205,27225,29611
|
|
20210503,1240,27225,27230,27210,27230,11833
|
|
20210503,1241,27230,27230,27210,27225,4994
|
|
20210503,1242,27225,27225,27205,27205,11316
|
|
20210503,1243,27210,27215,27200,27200,26398
|
|
20210503,1244,27200,27220,27200,27205,10441
|
|
20210503,1245,27205,27215,27200,27205,4896
|
|
20210503,1246,27215,27220,27200,27215,11433
|
|
20210503,1247,27220,27240,27220,27240,14236
|
|
20210503,1248,27240,27260,27230,27255,40138
|
|
20210503,1249,27255,27265,27250,27250,23927
|
|
20210503,1250,27255,27260,27250,27255,3936
|
|
20210503,1251,27250,27265,27245,27255,4805
|
|
20210503,1252,27250,27280,27250,27280,20765
|
|
20210503,1253,27280,27315,27275,27310,71475
|
|
20210503,1254,27315,27325,27310,27325,78993
|
|
20210503,1255,27320,27340,27305,27335,35060
|
|
20210503,1256,27330,27335,27315,27320,22122
|
|
20210503,1257,27320,27325,27310,27315,17189
|
|
20210503,1258,27310,27330,27310,27325,9425
|
|
20210503,1259,27325,27345,27325,27345,23527
|
|
20210503,1300,27340,27360,27330,27350,45867
|
|
20210503,1301,27350,27365,27350,27350,37954
|
|
20210503,1302,27355,27360,27330,27330,39805
|
|
20210503,1303,27325,27330,27310,27320,14757
|
|
20210503,1304,27330,27335,27320,27325,28655
|
|
20210503,1305,27325,27335,27310,27315,15229
|
|
20210503,1306,27315,27320,27280,27285,84246
|
|
20210503,1307,27280,27300,27280,27285,8516
|
|
20210503,1308,27285,27295,27280,27290,7178
|
|
20210503,1309,27285,27290,27260,27270,46730
|
|
20210503,1310,27275,27285,27275,27285,6776
|
|
20210503,1311,27285,27295,27280,27285,9538
|
|
20210503,1312,27285,27285,27250,27250,25492
|
|
20210503,1313,27255,27255,27230,27245,39040
|
|
20210503,1314,27250,27260,27245,27255,10770
|
|
20210503,1315,27255,27270,27245,27270,29159
|
|
20210503,1316,27265,27275,27265,27270,16779
|
|
20210503,1317,27270,27270,27250,27260,11212
|
|
20210503,1318,27265,27275,27245,27245,9671
|
|
20210503,1319,27245,27255,27240,27255,7505
|
|
20210503,1320,27250,27265,27240,27265,9677
|
|
20210503,1321,27260,27285,27260,27265,23936
|
|
20210503,1322,27265,27265,27245,27245,33637
|
|
20210503,1323,27245,27245,27215,27215,52606
|
|
20210503,1324,27210,27215,27200,27210,52097
|
|
20210503,1325,27205,27210,27185,27205,66452
|
|
20210503,1326,27200,27200,27145,27150,74864
|
|
20210503,1327,27150,27160,27120,27130,64731
|
|
20210503,1328,27125,27145,27125,27145,15140
|
|
20210503,1329,27140,27155,27140,27150,31815
|
|
20210503,1330,27150,27155,27130,27135,36847
|
|
20210503,1331,27135,27160,27120,27150,87796
|
|
20210503,1332,27150,27170,27150,27165,33596
|
|
20210503,1333,27160,27165,27140,27160,42456
|
|
20210503,1334,27165,27195,27155,27165,27010
|
|
20210503,1335,27160,27165,27145,27145,16499
|
|
20210503,1336,27150,27155,27115,27115,56813
|
|
20210503,1337,27115,27150,27115,27145,55499
|
|
20210503,1338,27150,27170,27145,27165,19999
|
|
20210503,1339,27160,27165,27130,27140,12366
|
|
20210503,1340,27135,27145,27120,27120,53073
|
|
20210503,1341,27115,27150,27105,27145,44161
|
|
20210503,1342,27145,27165,27145,27155,36701
|
|
20210503,1343,27150,27175,27145,27160,42769
|
|
20210503,1344,27160,27175,27150,27165,19302
|
|
20210503,1345,27165,27170,27150,27150,10533
|
|
20210503,1346,27155,27160,27130,27160,54075
|
|
20210503,1347,27160,27160,27130,27145,10269
|
|
20210503,1348,27140,27140,27115,27130,45324
|
|
20210503,1349,27130,27130,27100,27110,76953
|
|
20210503,1350,27110,27115,27060,27085,216333
|
|
20210503,1351,27085,27095,27065,27085,73337
|
|
20210503,1352,27080,27095,27070,27075,21562
|
|
20210503,1353,27075,27075,27040,27045,133842
|
|
20210503,1354,27045,27080,27040,27080,92745
|
|
20210503,1355,27085,27140,27085,27130,42076
|
|
20210503,1356,27135,27135,27105,27110,48683
|
|
20210503,1357,27105,27125,27090,27110,32829
|
|
20210503,1358,27110,27120,27100,27100,24653
|
|
20210503,1359,27115,27115,27085,27110,20307
|
|
20210503,1400,27115,27115,27085,27085,25945
|
|
20210503,1401,27090,27095,27065,27070,39227
|
|
20210503,1402,27070,27075,27040,27070,59048
|
|
20210503,1403,27070,27070,27045,27050,65386
|
|
20210503,1404,27055,27065,27030,27050,121446
|
|
20210503,1405,27040,27060,27035,27050,20427
|
|
20210503,1406,27060,27065,27040,27040,61817
|
|
20210503,1407,27035,27055,27030,27040,71030
|
|
20210503,1408,27035,27050,27025,27030,27088
|
|
20210503,1409,27030,27030,27010,27010,92307
|
|
20210503,1410,27015,27015,27000,27005,181440
|
|
20210503,1411,27005,27010,26985,27005,140949
|
|
20210503,1412,27010,27020,26970,26985,103960
|
|
20210503,1413,26980,27000,26970,26975,70024
|
|
20210503,1414,26975,26980,26960,26980,55198
|
|
20210503,1415,26975,26995,26970,26990,59176
|
|
20210503,1416,26995,27005,26945,26950,125826
|
|
20210503,1417,26945,26950,26905,26915,187616
|
|
20210503,1418,26920,26925,26905,26910,122277
|
|
20210503,1419,26905,26930,26895,26925,119880
|
|
20210503,1420,26925,26940,26915,26930,162332
|
|
20210503,1421,26920,26980,26920,26980,149424
|
|
20210503,1422,26980,26980,26955,26980,52479
|
|
20210503,1423,26980,26985,26955,26970,36815
|
|
20210503,1424,26970,26970,26955,26960,26114
|
|
20210503,1425,26960,26970,26955,26965,41814
|
|
20210503,1426,26970,27020,26970,27000,114822
|
|
20210503,1427,27000,27010,26970,26990,33349
|
|
20210503,1428,26990,27000,26965,26970,42854
|
|
20210503,1429,26970,26970,26940,26945,44474
|
|
20210503,1430,26940,26950,26940,26950,16041
|
|
20210503,1431,26945,26950,26915,26930,56900
|
|
20210503,1432,26930,26950,26920,26925,41656
|
|
20210503,1433,26920,26960,26920,26950,27526
|
|
20210503,1434,26950,26965,26950,26965,20096
|
|
20210503,1435,26965,26980,26965,26970,31465
|
|
20210503,1436,26970,26980,26935,26940,29089
|
|
20210503,1437,26935,26940,26905,26935,47021
|
|
20210503,1438,26935,26945,26905,26910,37331
|
|
20210503,1439,26910,26910,26890,26895,84870
|
|
20210503,1440,26900,26900,26890,26900,18731
|
|
20210503,1441,26895,26915,26895,26915,30635
|
|
20210503,1442,26920,26950,26915,26930,53263
|
|
20210503,1443,26930,26930,26905,26915,10050
|
|
20210503,1444,26915,26915,26895,26905,30765
|
|
20210503,1445,26905,26925,26895,26915,11264
|
|
20210503,1446,26915,26915,26895,26900,39698
|
|
20210503,1447,26905,26915,26890,26895,46895
|
|
20210503,1448,26890,26895,26885,26890,61126
|
|
20210503,1449,26885,26925,26875,26925,109671
|
|
20210503,1450,26930,26930,26895,26920,46106
|
|
20210503,1451,26925,26940,26915,26930,130948
|
|
20210503,1452,26940,26955,26935,26945,39649
|
|
20210503,1453,26940,26945,26915,26935,32595
|
|
20210503,1454,26935,26950,26920,26950,36348
|
|
20210503,1455,26950,26950,26920,26945,26569
|
|
20210503,1456,26945,26945,26920,26930,15856
|
|
20210503,1457,26930,26930,26915,26920,8443
|
|
20210503,1458,26920,26930,26910,26910,26055
|
|
20210503,1459,26905,26920,26895,26915,35290
|
|
20210503,1500,26910,26910,26880,26895,29227
|
|
20210503,1501,26900,26935,26890,26935,67473
|
|
20210503,1502,26935,26940,26915,26915,57425
|
|
20210503,1503,26915,26935,26910,26920,45249
|
|
20210503,1504,26915,26920,26910,26915,18330
|
|
20210503,1505,26920,26935,26915,26915,41293
|
|
20210503,1506,26925,26955,26925,26955,67801
|
|
20210503,1507,26955,26975,26945,26955,111658
|
|
20210503,1508,26960,26970,26950,26955,29365
|
|
20210503,1509,26955,26960,26930,26935,17040
|
|
20210503,1510,26940,26950,26920,26920,52946
|
|
20210503,1511,26925,26950,26925,26940,14921
|
|
20210503,1512,26945,26955,26945,26945,26971
|
|
20210503,1513,26940,26955,26940,26950,19641
|
|
20210503,1514,26950,26985,26940,26975,91498
|
|
20210503,1515,26975,26980,26955,26970,36976
|
|
20210503,1516,26975,26995,26970,26975,94632
|
|
20210503,1517,26970,26970,26955,26965,16934
|
|
20210503,1518,26960,26970,26955,26970,20638
|
|
20210503,1519,26975,26975,26955,26960,20245
|
|
20210503,1520,26960,26980,26955,26965,79662
|
|
20210503,1530,26955,26955,26955,26955,189763
|