383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210504,0901,27000,27040,26975,27015,287252
|
|
20210504,0902,27010,27055,26985,27035,177893
|
|
20210504,0903,27035,27075,27000,27075,91440
|
|
20210504,0904,27065,27085,27030,27080,139334
|
|
20210504,0905,27080,27085,27025,27025,77299
|
|
20210504,0906,27035,27065,26980,27050,103290
|
|
20210504,0907,27050,27065,26985,27025,138585
|
|
20210504,0908,27020,27020,26970,27000,70268
|
|
20210504,0909,26995,27020,26970,27020,55829
|
|
20210504,0910,27010,27020,26905,26910,130582
|
|
20210504,0911,26910,26950,26865,26885,111934
|
|
20210504,0912,26880,26880,26825,26830,125978
|
|
20210504,0913,26830,26895,26820,26855,109946
|
|
20210504,0914,26860,26935,26840,26935,101416
|
|
20210504,0915,26930,26935,26875,26875,70902
|
|
20210504,0916,26885,27010,26870,27005,108215
|
|
20210504,0917,27000,27020,26975,27010,96353
|
|
20210504,0918,27010,27010,26955,26955,78924
|
|
20210504,0919,26960,26960,26890,26900,48566
|
|
20210504,0920,26910,26915,26870,26875,81004
|
|
20210504,0921,26875,26895,26825,26855,67539
|
|
20210504,0922,26850,26870,26810,26845,154699
|
|
20210504,0923,26850,26930,26835,26890,80943
|
|
20210504,0924,26890,26925,26865,26885,86583
|
|
20210504,0925,26885,26910,26875,26900,29871
|
|
20210504,0926,26895,26955,26895,26925,82374
|
|
20210504,0927,26930,26930,26895,26905,54922
|
|
20210504,0928,26900,26940,26880,26930,81095
|
|
20210504,0929,26930,26955,26910,26950,41880
|
|
20210504,0930,26955,27025,26955,26975,174121
|
|
20210504,0931,26970,27020,26970,27010,71723
|
|
20210504,0932,27010,27020,26985,26990,49992
|
|
20210504,0933,26990,27005,26950,26955,81013
|
|
20210504,0934,26950,26955,26915,26915,75670
|
|
20210504,0935,26915,26930,26900,26920,34543
|
|
20210504,0936,26915,26925,26870,26920,45211
|
|
20210504,0937,26920,27020,26920,27010,93204
|
|
20210504,0938,27010,27030,26980,27005,68513
|
|
20210504,0939,27010,27035,26985,27035,49896
|
|
20210504,0940,27035,27045,26990,27025,118702
|
|
20210504,0941,27020,27025,26985,27000,38551
|
|
20210504,0942,27010,27035,27005,27025,28673
|
|
20210504,0943,27025,27060,27025,27060,102704
|
|
20210504,0944,27060,27065,27035,27065,72332
|
|
20210504,0945,27065,27070,27050,27070,72331
|
|
20210504,0946,27070,27105,27070,27075,184545
|
|
20210504,0947,27075,27125,27070,27115,124599
|
|
20210504,0948,27110,27130,27085,27125,95549
|
|
20210504,0949,27115,27125,27085,27105,105599
|
|
20210504,0950,27105,27115,27080,27085,57634
|
|
20210504,0951,27080,27095,27060,27085,167590
|
|
20210504,0952,27085,27125,27085,27115,40346
|
|
20210504,0953,27110,27140,27090,27095,55961
|
|
20210504,0954,27095,27110,27055,27070,42109
|
|
20210504,0955,27070,27080,27025,27050,52849
|
|
20210504,0956,27050,27085,27035,27035,34128
|
|
20210504,0957,27035,27040,27005,27025,39779
|
|
20210504,0958,27020,27025,26980,26985,88223
|
|
20210504,0959,26990,27005,26975,26980,30657
|
|
20210504,1000,26980,27035,26975,27025,66602
|
|
20210504,1001,27035,27035,26965,26995,56940
|
|
20210504,1002,26990,27070,26980,27040,91139
|
|
20210504,1003,27035,27080,27010,27080,51541
|
|
20210504,1004,27070,27115,27070,27105,76111
|
|
20210504,1005,27100,27120,27095,27115,69831
|
|
20210504,1006,27105,27105,27075,27075,50654
|
|
20210504,1007,27080,27130,27070,27100,75016
|
|
20210504,1008,27100,27110,27080,27100,21961
|
|
20210504,1009,27100,27115,27075,27115,35202
|
|
20210504,1010,27110,27140,27085,27130,59483
|
|
20210504,1011,27125,27140,27110,27130,42246
|
|
20210504,1012,27135,27160,27115,27125,203594
|
|
20210504,1013,27130,27135,27060,27075,87267
|
|
20210504,1014,27080,27105,27065,27105,59380
|
|
20210504,1015,27105,27130,27095,27100,71107
|
|
20210504,1016,27100,27130,27095,27120,41800
|
|
20210504,1017,27115,27135,27080,27090,86622
|
|
20210504,1018,27090,27090,27070,27080,48466
|
|
20210504,1019,27070,27075,27050,27070,60666
|
|
20210504,1020,27075,27085,27050,27050,51156
|
|
20210504,1021,27065,27070,27035,27035,30275
|
|
20210504,1022,27035,27040,27005,27020,49719
|
|
20210504,1023,27020,27020,26970,26970,57377
|
|
20210504,1024,26965,26975,26940,26955,74096
|
|
20210504,1025,26950,26965,26930,26965,63260
|
|
20210504,1026,26965,27000,26940,26945,56796
|
|
20210504,1027,26955,26980,26955,26955,24410
|
|
20210504,1028,26960,26975,26940,26960,38916
|
|
20210504,1029,26960,26960,26920,26940,85576
|
|
20210504,1030,26935,26955,26920,26935,21797
|
|
20210504,1031,26940,26960,26920,26955,46196
|
|
20210504,1032,26960,26985,26935,26955,39024
|
|
20210504,1033,26945,26990,26945,26975,67313
|
|
20210504,1034,26980,27015,26975,27005,38277
|
|
20210504,1035,27010,27035,26980,27005,42622
|
|
20210504,1036,27005,27010,26980,26985,15354
|
|
20210504,1037,26985,27000,26950,26995,41293
|
|
20210504,1038,27000,27035,27000,27025,98137
|
|
20210504,1039,27025,27035,27015,27015,22338
|
|
20210504,1040,27010,27010,26985,27010,25353
|
|
20210504,1041,27000,27000,26935,26940,40287
|
|
20210504,1042,26935,26955,26935,26940,34705
|
|
20210504,1043,26950,26950,26925,26935,62384
|
|
20210504,1044,26935,26970,26935,26965,22370
|
|
20210504,1045,26960,27000,26950,26950,65520
|
|
20210504,1046,26945,26990,26935,26985,71631
|
|
20210504,1047,26985,27000,26960,26965,32010
|
|
20210504,1048,26970,26980,26955,26970,12450
|
|
20210504,1049,26970,27000,26955,26960,28240
|
|
20210504,1050,26970,26970,26950,26960,9653
|
|
20210504,1051,26960,27005,26945,27000,31322
|
|
20210504,1052,27000,27025,26995,27015,45445
|
|
20210504,1053,27015,27050,27005,27050,63471
|
|
20210504,1054,27045,27075,27035,27065,43465
|
|
20210504,1055,27065,27065,27040,27045,28482
|
|
20210504,1056,27040,27065,27025,27065,19633
|
|
20210504,1057,27060,27065,27025,27035,13715
|
|
20210504,1058,27045,27045,27020,27025,6238
|
|
20210504,1059,27030,27050,27030,27040,6067
|
|
20210504,1100,27035,27060,27025,27025,28343
|
|
20210504,1101,27025,27025,26995,27020,35559
|
|
20210504,1102,27025,27075,27020,27065,26863
|
|
20210504,1103,27060,27080,27055,27065,36713
|
|
20210504,1104,27065,27065,27030,27045,22728
|
|
20210504,1105,27055,27060,27035,27050,24455
|
|
20210504,1106,27040,27060,27035,27055,11428
|
|
20210504,1107,27055,27060,27035,27045,14677
|
|
20210504,1108,27045,27045,27015,27025,20874
|
|
20210504,1109,27025,27030,26995,27000,18436
|
|
20210504,1110,26995,26995,26970,26980,26581
|
|
20210504,1111,26975,27000,26960,26965,25909
|
|
20210504,1112,26960,26985,26950,26975,13409
|
|
20210504,1113,26975,27015,26970,27000,15651
|
|
20210504,1114,27005,27015,26960,26965,18013
|
|
20210504,1115,26965,26975,26960,26970,32354
|
|
20210504,1116,26960,26970,26930,26935,77234
|
|
20210504,1117,26935,26935,26895,26900,117770
|
|
20210504,1118,26900,26915,26885,26895,42156
|
|
20210504,1119,26900,26920,26895,26915,25431
|
|
20210504,1120,26910,26915,26885,26890,44504
|
|
20210504,1121,26895,26905,26880,26880,55494
|
|
20210504,1122,26890,26910,26865,26895,81297
|
|
20210504,1123,26890,26890,26850,26850,86987
|
|
20210504,1124,26850,26850,26825,26825,122637
|
|
20210504,1125,26825,26850,26815,26840,72617
|
|
20210504,1126,26840,26885,26840,26880,49070
|
|
20210504,1127,26880,26880,26855,26875,18829
|
|
20210504,1128,26870,26900,26855,26895,40560
|
|
20210504,1129,26895,26925,26880,26920,38085
|
|
20210504,1130,26920,26935,26905,26920,43993
|
|
20210504,1131,26915,26935,26910,26910,36169
|
|
20210504,1132,26910,26925,26900,26910,17285
|
|
20210504,1133,26905,26905,26880,26890,18101
|
|
20210504,1134,26890,26905,26885,26890,14320
|
|
20210504,1135,26890,26900,26880,26885,19711
|
|
20210504,1136,26885,26890,26860,26865,24461
|
|
20210504,1137,26865,26880,26860,26865,42398
|
|
20210504,1138,26865,26870,26845,26845,46569
|
|
20210504,1139,26845,26860,26835,26845,48291
|
|
20210504,1140,26850,26875,26830,26835,51674
|
|
20210504,1141,26835,26870,26830,26870,15190
|
|
20210504,1142,26865,26875,26855,26865,13333
|
|
20210504,1143,26865,26875,26845,26845,23194
|
|
20210504,1144,26850,26850,26830,26835,48784
|
|
20210504,1145,26835,26850,26815,26820,64220
|
|
20210504,1146,26825,26855,26825,26850,33767
|
|
20210504,1147,26845,26865,26835,26835,15179
|
|
20210504,1148,26835,26840,26810,26835,46629
|
|
20210504,1149,26840,26865,26830,26855,31104
|
|
20210504,1150,26855,26895,26855,26895,42880
|
|
20210504,1151,26895,26900,26870,26890,19510
|
|
20210504,1152,26890,26900,26885,26890,11774
|
|
20210504,1153,26895,26895,26870,26880,20566
|
|
20210504,1154,26880,26885,26855,26865,17849
|
|
20210504,1155,26860,26870,26855,26865,5318
|
|
20210504,1156,26870,26895,26870,26890,38838
|
|
20210504,1157,26900,26900,26880,26885,16446
|
|
20210504,1158,26890,26905,26875,26905,24087
|
|
20210504,1159,26905,26910,26900,26905,26151
|
|
20210504,1200,26910,26930,26905,26925,28947
|
|
20210504,1201,26930,26930,26900,26915,20076
|
|
20210504,1202,26915,26925,26910,26915,21328
|
|
20210504,1203,26915,26915,26895,26900,30815
|
|
20210504,1204,26900,26925,26900,26905,29774
|
|
20210504,1205,26910,26910,26885,26895,25640
|
|
20210504,1206,26890,26915,26890,26915,5864
|
|
20210504,1207,26920,26930,26905,26905,22507
|
|
20210504,1208,26905,26920,26905,26915,6095
|
|
20210504,1209,26920,26925,26915,26915,3609
|
|
20210504,1210,26915,26920,26905,26905,7674
|
|
20210504,1211,26900,26910,26900,26905,4686
|
|
20210504,1212,26910,26920,26905,26920,9545
|
|
20210504,1213,26920,26920,26885,26890,28002
|
|
20210504,1214,26890,26895,26880,26885,8179
|
|
20210504,1215,26890,26890,26850,26855,55725
|
|
20210504,1216,26860,26875,26855,26860,9746
|
|
20210504,1217,26860,26880,26855,26880,9854
|
|
20210504,1218,26880,26885,26870,26870,24890
|
|
20210504,1219,26870,26900,26870,26895,6312
|
|
20210504,1220,26900,26900,26885,26900,5951
|
|
20210504,1221,26900,26900,26885,26885,9774
|
|
20210504,1222,26885,26890,26870,26890,15308
|
|
20210504,1223,26890,26900,26885,26895,3462
|
|
20210504,1224,26900,26915,26895,26915,45543
|
|
20210504,1225,26915,26915,26880,26880,14393
|
|
20210504,1226,26885,26885,26840,26855,64709
|
|
20210504,1227,26855,26885,26855,26880,16585
|
|
20210504,1228,26880,26905,26880,26905,17888
|
|
20210504,1229,26900,26930,26895,26920,99123
|
|
20210504,1230,26920,26920,26905,26915,12475
|
|
20210504,1231,26910,26940,26910,26940,73526
|
|
20210504,1232,26940,26950,26930,26935,30489
|
|
20210504,1233,26940,26955,26935,26955,26321
|
|
20210504,1234,26950,26975,26950,26970,46459
|
|
20210504,1235,26970,26980,26960,26980,15714
|
|
20210504,1236,26980,26985,26965,26970,20075
|
|
20210504,1237,26965,26980,26965,26975,12862
|
|
20210504,1238,26975,26980,26965,26965,48490
|
|
20210504,1239,26965,26980,26965,26980,22174
|
|
20210504,1240,26980,26985,26970,26985,17661
|
|
20210504,1241,26990,27005,26980,27000,51518
|
|
20210504,1242,27010,27015,26975,26975,41136
|
|
20210504,1243,26980,27005,26980,27000,32442
|
|
20210504,1244,27005,27005,26965,26970,67423
|
|
20210504,1245,26970,26990,26970,26990,27844
|
|
20210504,1246,26995,26995,26975,26980,9041
|
|
20210504,1247,26975,27000,26975,27000,22974
|
|
20210504,1248,27000,27000,26995,26995,27215
|
|
20210504,1249,26995,27015,26970,26970,80329
|
|
20210504,1250,26965,26970,26935,26945,34620
|
|
20210504,1251,26945,26970,26940,26965,12070
|
|
20210504,1252,26965,26980,26965,26975,17438
|
|
20210504,1253,26975,26975,26950,26955,7294
|
|
20210504,1254,26960,26960,26920,26940,36872
|
|
20210504,1255,26940,26945,26925,26925,5286
|
|
20210504,1256,26925,26940,26925,26925,21422
|
|
20210504,1257,26925,26945,26925,26935,8277
|
|
20210504,1258,26940,26955,26930,26955,13672
|
|
20210504,1259,26960,26970,26945,26945,35752
|
|
20210504,1300,26950,26955,26935,26935,11358
|
|
20210504,1301,26935,26950,26925,26935,9619
|
|
20210504,1302,26935,26935,26915,26915,11667
|
|
20210504,1303,26915,26945,26910,26935,17032
|
|
20210504,1304,26935,26940,26910,26910,14053
|
|
20210504,1305,26910,26920,26905,26920,2486
|
|
20210504,1306,26920,26920,26890,26895,42084
|
|
20210504,1307,26895,26910,26890,26905,12999
|
|
20210504,1308,26910,26920,26900,26915,4280
|
|
20210504,1309,26915,26940,26905,26935,8774
|
|
20210504,1310,26935,26960,26935,26955,23304
|
|
20210504,1311,26950,26955,26930,26935,7361
|
|
20210504,1312,26930,26930,26915,26925,11763
|
|
20210504,1313,26925,26965,26925,26935,23036
|
|
20210504,1314,26930,26935,26910,26910,27513
|
|
20210504,1315,26910,26915,26890,26900,34846
|
|
20210504,1316,26895,26920,26895,26905,41976
|
|
20210504,1317,26910,26910,26885,26895,31549
|
|
20210504,1318,26895,26910,26895,26900,24551
|
|
20210504,1319,26900,26900,26885,26890,18930
|
|
20210504,1320,26890,26900,26890,26895,6527
|
|
20210504,1321,26895,26895,26880,26890,23288
|
|
20210504,1322,26885,26890,26875,26875,31768
|
|
20210504,1323,26875,26900,26870,26900,51871
|
|
20210504,1324,26895,26905,26890,26900,24898
|
|
20210504,1325,26905,26925,26905,26920,26438
|
|
20210504,1326,26920,26940,26910,26940,15620
|
|
20210504,1327,26935,26945,26935,26935,12146
|
|
20210504,1328,26940,26945,26935,26940,19299
|
|
20210504,1329,26935,26935,26920,26925,21789
|
|
20210504,1330,26925,26965,26920,26960,38638
|
|
20210504,1331,26960,26965,26950,26965,21738
|
|
20210504,1332,26965,26970,26960,26970,16440
|
|
20210504,1333,26970,26975,26960,26965,36613
|
|
20210504,1334,26965,26970,26945,26955,23123
|
|
20210504,1335,26955,26955,26925,26940,31111
|
|
20210504,1336,26940,26940,26920,26920,17101
|
|
20210504,1337,26920,26935,26915,26920,11800
|
|
20210504,1338,26920,26920,26905,26910,30993
|
|
20210504,1339,26905,26925,26905,26920,5813
|
|
20210504,1340,26920,26940,26920,26930,3989
|
|
20210504,1341,26930,26970,26930,26945,37509
|
|
20210504,1342,26945,26960,26935,26955,9180
|
|
20210504,1343,26955,26970,26955,26955,25152
|
|
20210504,1344,26955,26960,26935,26950,23391
|
|
20210504,1345,26960,26965,26955,26960,11454
|
|
20210504,1346,26960,26965,26955,26960,12841
|
|
20210504,1347,26955,26970,26955,26960,48404
|
|
20210504,1348,26960,26970,26950,26965,25467
|
|
20210504,1349,26975,27000,26975,27000,61819
|
|
20210504,1350,27000,27005,26990,27005,69810
|
|
20210504,1351,27005,27010,27005,27005,10745
|
|
20210504,1352,27005,27015,27000,27000,34208
|
|
20210504,1353,27005,27010,26985,27010,30975
|
|
20210504,1354,27010,27030,27005,27005,38037
|
|
20210504,1355,27010,27015,26995,27000,12472
|
|
20210504,1356,27000,27005,26995,27000,6574
|
|
20210504,1357,27000,27015,26995,27010,22272
|
|
20210504,1358,27010,27030,27010,27025,17397
|
|
20210504,1359,27025,27030,27015,27020,17495
|
|
20210504,1400,27020,27035,27020,27035,11899
|
|
20210504,1401,27035,27045,27030,27040,15563
|
|
20210504,1402,27040,27090,27040,27085,133736
|
|
20210504,1403,27085,27090,27065,27085,49642
|
|
20210504,1404,27085,27090,27070,27070,49249
|
|
20210504,1405,27065,27085,27065,27070,17502
|
|
20210504,1406,27075,27105,27075,27105,72979
|
|
20210504,1407,27105,27110,27085,27105,60897
|
|
20210504,1408,27105,27120,27105,27120,60171
|
|
20210504,1409,27125,27125,27105,27115,18758
|
|
20210504,1410,27115,27135,27105,27115,80271
|
|
20210504,1411,27110,27115,27085,27095,72196
|
|
20210504,1412,27095,27110,27085,27090,48261
|
|
20210504,1413,27090,27100,27080,27090,18618
|
|
20210504,1414,27090,27095,27060,27070,61818
|
|
20210504,1415,27075,27085,27070,27085,18027
|
|
20210504,1416,27080,27115,27080,27100,52924
|
|
20210504,1417,27100,27100,27075,27085,18053
|
|
20210504,1418,27085,27110,27085,27110,44308
|
|
20210504,1419,27110,27120,27105,27115,33572
|
|
20210504,1420,27120,27155,27115,27155,164593
|
|
20210504,1421,27155,27165,27140,27150,122230
|
|
20210504,1422,27150,27160,27140,27145,43033
|
|
20210504,1423,27150,27165,27150,27160,37128
|
|
20210504,1424,27155,27170,27150,27165,28063
|
|
20210504,1425,27165,27175,27150,27155,61229
|
|
20210504,1426,27150,27160,27140,27160,24770
|
|
20210504,1427,27165,27200,27155,27200,105723
|
|
20210504,1428,27200,27200,27185,27195,71451
|
|
20210504,1429,27200,27230,27195,27230,93853
|
|
20210504,1430,27230,27250,27225,27245,104434
|
|
20210504,1431,27245,27255,27220,27235,80354
|
|
20210504,1432,27235,27250,27225,27225,58181
|
|
20210504,1433,27230,27260,27225,27255,113415
|
|
20210504,1434,27255,27255,27215,27230,77878
|
|
20210504,1435,27230,27235,27205,27210,55417
|
|
20210504,1436,27215,27245,27210,27215,44312
|
|
20210504,1437,27215,27225,27210,27220,21572
|
|
20210504,1438,27215,27235,27215,27235,18855
|
|
20210504,1439,27235,27235,27220,27220,10871
|
|
20210504,1440,27215,27240,27210,27230,66012
|
|
20210504,1441,27225,27235,27215,27215,22788
|
|
20210504,1442,27215,27240,27215,27240,45932
|
|
20210504,1443,27240,27265,27240,27260,78662
|
|
20210504,1444,27260,27270,27250,27260,60052
|
|
20210504,1445,27265,27285,27260,27285,60658
|
|
20210504,1446,27285,27290,27260,27265,55037
|
|
20210504,1447,27265,27275,27240,27240,53991
|
|
20210504,1448,27245,27260,27240,27255,14979
|
|
20210504,1449,27260,27265,27245,27260,59729
|
|
20210504,1450,27260,27295,27260,27290,33212
|
|
20210504,1451,27285,27300,27285,27295,33439
|
|
20210504,1452,27295,27300,27265,27290,57131
|
|
20210504,1453,27290,27300,27280,27295,17965
|
|
20210504,1454,27290,27295,27275,27290,30722
|
|
20210504,1455,27285,27315,27285,27315,118457
|
|
20210504,1456,27315,27330,27310,27310,50827
|
|
20210504,1457,27310,27315,27280,27280,41260
|
|
20210504,1458,27280,27300,27265,27290,35268
|
|
20210504,1459,27285,27305,27285,27290,34434
|
|
20210504,1500,27295,27295,27270,27270,41550
|
|
20210504,1501,27275,27280,27265,27270,60341
|
|
20210504,1502,27270,27295,27270,27290,26781
|
|
20210504,1503,27295,27325,27290,27320,73619
|
|
20210504,1504,27320,27325,27300,27310,50149
|
|
20210504,1505,27305,27330,27305,27330,48623
|
|
20210504,1506,27330,27335,27315,27330,44053
|
|
20210504,1507,27335,27350,27330,27345,44226
|
|
20210504,1508,27345,27360,27345,27350,90967
|
|
20210504,1509,27350,27380,27345,27380,67951
|
|
20210504,1510,27370,27380,27365,27370,38460
|
|
20210504,1511,27375,27380,27350,27375,69784
|
|
20210504,1512,27375,27385,27360,27365,100347
|
|
20210504,1513,27360,27385,27360,27375,55485
|
|
20210504,1514,27375,27385,27370,27375,69382
|
|
20210504,1515,27375,27385,27370,27380,40120
|
|
20210504,1516,27380,27380,27355,27370,48235
|
|
20210504,1517,27370,27385,27365,27370,80558
|
|
20210504,1518,27365,27370,27350,27350,50176
|
|
20210504,1519,27360,27365,27355,27360,10960
|
|
20210504,1520,27355,27360,27335,27340,32422
|
|
20210504,1530,27375,27375,27375,27375,214242
|