383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210506,0901,27140,27185,27130,27130,228288
|
|
20210506,0902,27125,27175,27100,27115,254587
|
|
20210506,0903,27120,27155,27090,27150,107298
|
|
20210506,0904,27145,27155,27100,27110,95824
|
|
20210506,0905,27105,27205,27100,27180,117072
|
|
20210506,0906,27185,27220,27175,27180,75328
|
|
20210506,0907,27180,27235,27145,27220,84303
|
|
20210506,0908,27230,27250,27215,27230,78967
|
|
20210506,0909,27230,27240,27200,27205,34640
|
|
20210506,0910,27205,27210,27160,27175,104710
|
|
20210506,0911,27175,27260,27170,27250,57738
|
|
20210506,0912,27255,27270,27230,27235,64178
|
|
20210506,0913,27230,27265,27215,27260,32075
|
|
20210506,0914,27265,27275,27245,27255,38573
|
|
20210506,0915,27260,27275,27230,27230,37782
|
|
20210506,0916,27235,27255,27210,27225,40914
|
|
20210506,0917,27225,27255,27215,27255,22441
|
|
20210506,0918,27255,27280,27250,27280,70970
|
|
20210506,0919,27280,27325,27280,27310,96529
|
|
20210506,0920,27310,27320,27285,27315,42732
|
|
20210506,0921,27310,27335,27305,27335,57304
|
|
20210506,0922,27330,27370,27320,27355,62259
|
|
20210506,0923,27350,27360,27305,27325,63697
|
|
20210506,0924,27325,27325,27295,27315,40843
|
|
20210506,0925,27315,27335,27295,27315,48178
|
|
20210506,0926,27315,27335,27295,27335,40894
|
|
20210506,0927,27335,27355,27315,27355,38685
|
|
20210506,0928,27350,27375,27345,27370,85804
|
|
20210506,0929,27375,27385,27370,27370,78601
|
|
20210506,0930,27375,27400,27365,27400,62283
|
|
20210506,0931,27400,27420,27390,27400,82364
|
|
20210506,0932,27405,27430,27395,27420,52979
|
|
20210506,0933,27425,27425,27375,27390,60084
|
|
20210506,0934,27390,27420,27385,27400,62353
|
|
20210506,0935,27400,27420,27390,27405,43243
|
|
20210506,0936,27405,27420,27390,27405,64259
|
|
20210506,0937,27400,27420,27385,27385,27993
|
|
20210506,0938,27385,27430,27380,27410,48549
|
|
20210506,0939,27405,27445,27400,27435,106708
|
|
20210506,0940,27435,27490,27425,27490,77058
|
|
20210506,0941,27495,27510,27485,27500,115511
|
|
20210506,0942,27495,27525,27490,27495,150432
|
|
20210506,0943,27495,27525,27495,27505,52163
|
|
20210506,0944,27505,27545,27495,27540,104265
|
|
20210506,0945,27545,27560,27540,27555,69963
|
|
20210506,0946,27560,27570,27540,27550,68976
|
|
20210506,0947,27540,27575,27540,27570,55165
|
|
20210506,0948,27570,27595,27570,27595,60028
|
|
20210506,0949,27595,27605,27575,27590,56836
|
|
20210506,0950,27590,27600,27575,27585,47730
|
|
20210506,0951,27585,27590,27570,27570,46276
|
|
20210506,0952,27570,27580,27540,27550,54233
|
|
20210506,0953,27555,27555,27505,27510,75108
|
|
20210506,0954,27510,27550,27505,27530,43066
|
|
20210506,0955,27530,27545,27515,27520,31742
|
|
20210506,0956,27515,27530,27480,27490,78807
|
|
20210506,0957,27485,27500,27480,27485,72463
|
|
20210506,0958,27485,27515,27475,27500,137273
|
|
20210506,0959,27505,27520,27480,27515,42788
|
|
20210506,1000,27520,27525,27500,27520,61373
|
|
20210506,1001,27520,27540,27500,27535,43504
|
|
20210506,1002,27530,27535,27500,27520,47667
|
|
20210506,1003,27520,27535,27505,27520,28327
|
|
20210506,1004,27520,27540,27520,27525,36546
|
|
20210506,1005,27525,27570,27525,27550,99852
|
|
20210506,1006,27555,27555,27515,27515,63469
|
|
20210506,1007,27520,27590,27520,27585,76825
|
|
20210506,1008,27590,27595,27550,27555,46672
|
|
20210506,1009,27550,27560,27525,27540,54272
|
|
20210506,1010,27540,27540,27520,27525,17511
|
|
20210506,1011,27525,27545,27520,27530,26214
|
|
20210506,1012,27525,27540,27515,27540,19251
|
|
20210506,1013,27540,27540,27510,27515,51424
|
|
20210506,1014,27515,27530,27495,27500,22481
|
|
20210506,1015,27500,27530,27500,27515,17607
|
|
20210506,1016,27520,27550,27500,27550,48867
|
|
20210506,1017,27545,27575,27545,27565,71312
|
|
20210506,1018,27560,27600,27560,27590,83140
|
|
20210506,1019,27590,27610,27585,27605,109649
|
|
20210506,1020,27605,27640,27605,27630,109864
|
|
20210506,1021,27635,27640,27610,27610,36897
|
|
20210506,1022,27615,27620,27605,27620,12004
|
|
20210506,1023,27620,27635,27615,27630,52295
|
|
20210506,1024,27625,27635,27615,27630,51452
|
|
20210506,1025,27630,27655,27630,27645,155521
|
|
20210506,1026,27650,27695,27635,27695,120944
|
|
20210506,1027,27695,27700,27670,27680,64357
|
|
20210506,1028,27680,27680,27655,27660,15068
|
|
20210506,1029,27665,27675,27655,27660,24222
|
|
20210506,1030,27665,27670,27645,27650,54180
|
|
20210506,1031,27650,27650,27620,27630,30201
|
|
20210506,1032,27620,27635,27610,27620,40703
|
|
20210506,1033,27625,27640,27610,27625,33848
|
|
20210506,1034,27630,27640,27595,27600,87156
|
|
20210506,1035,27595,27605,27580,27595,57988
|
|
20210506,1036,27600,27620,27595,27620,28400
|
|
20210506,1037,27615,27640,27605,27630,45664
|
|
20210506,1038,27620,27650,27605,27640,44840
|
|
20210506,1039,27645,27665,27630,27665,35527
|
|
20210506,1040,27665,27665,27625,27630,31561
|
|
20210506,1041,27625,27650,27625,27640,23692
|
|
20210506,1042,27645,27665,27635,27655,40503
|
|
20210506,1043,27665,27665,27630,27640,18192
|
|
20210506,1044,27640,27650,27615,27620,34871
|
|
20210506,1045,27625,27650,27615,27650,15745
|
|
20210506,1046,27645,27690,27645,27690,69425
|
|
20210506,1047,27680,27690,27660,27680,42667
|
|
20210506,1048,27680,27695,27680,27685,25411
|
|
20210506,1049,27685,27700,27670,27700,47603
|
|
20210506,1050,27700,27735,27685,27720,155875
|
|
20210506,1051,27725,27730,27710,27715,69240
|
|
20210506,1052,27715,27730,27705,27730,30507
|
|
20210506,1053,27730,27735,27715,27725,49401
|
|
20210506,1054,27730,27735,27710,27720,41026
|
|
20210506,1055,27720,27725,27685,27690,42776
|
|
20210506,1056,27685,27690,27655,27655,78586
|
|
20210506,1057,27665,27670,27640,27655,29765
|
|
20210506,1058,27660,27665,27650,27665,8639
|
|
20210506,1059,27665,27675,27655,27655,29857
|
|
20210506,1100,27660,27680,27650,27675,18915
|
|
20210506,1101,27675,27705,27660,27665,68269
|
|
20210506,1102,27665,27665,27635,27645,46456
|
|
20210506,1103,27635,27650,27620,27635,37287
|
|
20210506,1104,27635,27640,27605,27615,50435
|
|
20210506,1105,27610,27620,27585,27605,46582
|
|
20210506,1106,27600,27630,27600,27615,30128
|
|
20210506,1107,27615,27635,27605,27610,78432
|
|
20210506,1108,27605,27625,27600,27625,7935
|
|
20210506,1109,27620,27620,27595,27595,44666
|
|
20210506,1110,27600,27640,27590,27630,33479
|
|
20210506,1111,27630,27635,27605,27615,23402
|
|
20210506,1112,27610,27640,27605,27620,25470
|
|
20210506,1113,27620,27645,27615,27640,18069
|
|
20210506,1114,27645,27655,27635,27655,18646
|
|
20210506,1115,27655,27655,27640,27645,28720
|
|
20210506,1116,27645,27650,27610,27645,42698
|
|
20210506,1117,27640,27655,27640,27645,17754
|
|
20210506,1118,27645,27665,27645,27660,38643
|
|
20210506,1119,27660,27670,27655,27655,68810
|
|
20210506,1120,27655,27660,27635,27640,6830
|
|
20210506,1121,27640,27660,27635,27650,7477
|
|
20210506,1122,27655,27655,27640,27640,755
|
|
20210506,1123,27635,27635,27600,27600,24863
|
|
20210506,1124,27605,27610,27580,27590,72090
|
|
20210506,1125,27585,27585,27565,27580,56601
|
|
20210506,1126,27580,27590,27565,27575,17322
|
|
20210506,1127,27575,27595,27570,27595,29253
|
|
20210506,1128,27595,27610,27590,27595,28823
|
|
20210506,1129,27595,27625,27590,27615,43535
|
|
20210506,1130,27615,27625,27605,27605,10544
|
|
20210506,1131,27600,27620,27590,27605,10810
|
|
20210506,1132,27605,27625,27600,27620,14171
|
|
20210506,1133,27625,27630,27610,27610,8118
|
|
20210506,1134,27615,27630,27605,27610,3427
|
|
20210506,1135,27605,27610,27590,27595,10159
|
|
20210506,1136,27590,27605,27590,27595,23495
|
|
20210506,1137,27590,27625,27590,27625,45426
|
|
20210506,1138,27625,27645,27620,27630,30333
|
|
20210506,1139,27630,27635,27605,27610,20541
|
|
20210506,1140,27600,27605,27580,27590,38904
|
|
20210506,1141,27585,27590,27565,27575,20584
|
|
20210506,1142,27575,27590,27565,27580,25083
|
|
20210506,1143,27580,27580,27535,27555,82881
|
|
20210506,1144,27555,27555,27535,27550,20072
|
|
20210506,1145,27550,27555,27535,27555,22391
|
|
20210506,1146,27555,27580,27550,27580,28732
|
|
20210506,1147,27580,27585,27555,27560,31180
|
|
20210506,1148,27560,27560,27530,27535,17357
|
|
20210506,1149,27530,27545,27525,27535,35157
|
|
20210506,1150,27540,27545,27525,27535,20948
|
|
20210506,1151,27535,27540,27510,27520,61393
|
|
20210506,1152,27520,27530,27490,27490,51791
|
|
20210506,1153,27495,27500,27455,27465,61559
|
|
20210506,1154,27465,27470,27450,27450,53459
|
|
20210506,1155,27450,27465,27430,27455,68966
|
|
20210506,1156,27450,27470,27445,27465,24018
|
|
20210506,1157,27465,27470,27445,27450,28608
|
|
20210506,1158,27445,27450,27425,27430,44061
|
|
20210506,1159,27425,27440,27405,27430,331176
|
|
20210506,1200,27430,27445,27425,27445,20812
|
|
20210506,1201,27440,27445,27420,27430,19095
|
|
20210506,1202,27425,27425,27415,27415,22391
|
|
20210506,1203,27415,27420,27400,27415,30785
|
|
20210506,1204,27410,27410,27390,27395,38255
|
|
20210506,1205,27395,27415,27390,27395,21464
|
|
20210506,1206,27395,27405,27390,27405,37027
|
|
20210506,1207,27410,27410,27395,27395,22729
|
|
20210506,1208,27395,27400,27380,27385,20882
|
|
20210506,1209,27385,27415,27375,27415,27468
|
|
20210506,1210,27410,27440,27405,27440,19131
|
|
20210506,1211,27440,27460,27430,27455,48684
|
|
20210506,1212,27455,27455,27445,27450,37878
|
|
20210506,1213,27450,27455,27435,27445,50564
|
|
20210506,1214,27435,27455,27435,27455,32680
|
|
20210506,1215,27450,27460,27445,27450,16392
|
|
20210506,1216,27450,27455,27415,27420,59749
|
|
20210506,1217,27420,27425,27410,27410,18704
|
|
20210506,1218,27410,27435,27405,27430,26266
|
|
20210506,1219,27430,27435,27405,27410,7483
|
|
20210506,1220,27410,27410,27365,27380,61537
|
|
20210506,1221,27375,27390,27370,27380,35654
|
|
20210506,1222,27385,27385,27345,27360,95368
|
|
20210506,1223,27360,27365,27350,27360,4943
|
|
20210506,1224,27355,27405,27350,27405,49405
|
|
20210506,1225,27410,27425,27405,27415,50118
|
|
20210506,1226,27415,27420,27400,27415,18224
|
|
20210506,1227,27415,27440,27405,27440,23815
|
|
20210506,1228,27435,27450,27430,27450,24631
|
|
20210506,1229,27445,27450,27420,27420,29666
|
|
20210506,1230,27425,27425,27405,27410,8961
|
|
20210506,1231,27420,27420,27400,27405,29941
|
|
20210506,1232,27405,27405,27385,27395,33490
|
|
20210506,1233,27390,27415,27390,27400,8662
|
|
20210506,1234,27410,27430,27405,27430,30138
|
|
20210506,1235,27430,27435,27415,27425,19704
|
|
20210506,1236,27425,27425,27400,27405,14461
|
|
20210506,1237,27400,27420,27395,27400,25406
|
|
20210506,1238,27400,27415,27390,27405,20387
|
|
20210506,1239,27405,27410,27385,27405,22230
|
|
20210506,1240,27410,27425,27405,27425,23934
|
|
20210506,1241,27420,27425,27390,27400,23914
|
|
20210506,1242,27400,27420,27395,27415,8518
|
|
20210506,1243,27415,27420,27395,27405,28121
|
|
20210506,1244,27410,27435,27410,27430,24133
|
|
20210506,1245,27430,27455,27430,27450,23579
|
|
20210506,1246,27450,27475,27445,27470,41837
|
|
20210506,1247,27470,27475,27440,27450,44387
|
|
20210506,1248,27450,27450,27415,27425,38965
|
|
20210506,1249,27435,27460,27425,27450,57620
|
|
20210506,1250,27450,27450,27420,27440,17518
|
|
20210506,1251,27435,27435,27420,27425,15540
|
|
20210506,1252,27430,27450,27430,27440,8005
|
|
20210506,1253,27435,27445,27430,27440,8883
|
|
20210506,1254,27440,27455,27440,27440,18332
|
|
20210506,1255,27440,27445,27430,27440,7199
|
|
20210506,1256,27435,27445,27430,27440,3587
|
|
20210506,1257,27445,27465,27445,27460,40191
|
|
20210506,1258,27460,27460,27450,27460,8190
|
|
20210506,1259,27460,27495,27460,27495,40060
|
|
20210506,1300,27495,27500,27480,27485,29456
|
|
20210506,1301,27485,27490,27475,27480,35746
|
|
20210506,1302,27480,27480,27465,27470,18108
|
|
20210506,1303,27465,27465,27430,27435,54592
|
|
20210506,1304,27435,27445,27415,27415,30993
|
|
20210506,1305,27420,27430,27410,27410,23403
|
|
20210506,1306,27415,27430,27405,27430,12844
|
|
20210506,1307,27425,27425,27405,27405,8804
|
|
20210506,1308,27410,27410,27380,27380,53386
|
|
20210506,1309,27380,27385,27380,27380,6259
|
|
20210506,1310,27380,27395,27375,27390,25022
|
|
20210506,1311,27395,27400,27385,27385,10170
|
|
20210506,1312,27385,27405,27385,27395,6930
|
|
20210506,1313,27400,27410,27395,27405,12335
|
|
20210506,1314,27405,27415,27375,27375,22188
|
|
20210506,1315,27375,27375,27360,27360,35212
|
|
20210506,1316,27360,27385,27360,27360,11936
|
|
20210506,1317,27365,27385,27360,27375,9750
|
|
20210506,1318,27375,27375,27360,27370,11966
|
|
20210506,1319,27370,27400,27370,27400,30407
|
|
20210506,1320,27395,27410,27385,27410,50651
|
|
20210506,1321,27410,27420,27405,27410,40049
|
|
20210506,1322,27405,27410,27380,27380,27602
|
|
20210506,1323,27385,27400,27385,27400,3721
|
|
20210506,1324,27400,27400,27380,27395,13147
|
|
20210506,1325,27395,27415,27395,27410,26156
|
|
20210506,1326,27410,27435,27405,27425,23323
|
|
20210506,1327,27435,27450,27430,27450,33339
|
|
20210506,1328,27455,27455,27435,27445,29144
|
|
20210506,1329,27445,27455,27440,27445,13220
|
|
20210506,1330,27450,27465,27450,27465,18799
|
|
20210506,1331,27460,27480,27460,27470,22377
|
|
20210506,1332,27470,27480,27450,27465,41774
|
|
20210506,1333,27460,27475,27450,27475,22691
|
|
20210506,1334,27470,27490,27470,27485,47081
|
|
20210506,1335,27480,27490,27475,27485,16133
|
|
20210506,1336,27485,27490,27480,27480,39129
|
|
20210506,1337,27480,27485,27470,27475,19038
|
|
20210506,1338,27475,27520,27475,27515,100160
|
|
20210506,1339,27515,27525,27505,27510,51759
|
|
20210506,1340,27510,27535,27510,27520,43737
|
|
20210506,1341,27515,27530,27515,27525,52377
|
|
20210506,1342,27530,27555,27525,27550,39765
|
|
20210506,1343,27555,27555,27535,27535,47949
|
|
20210506,1344,27540,27545,27525,27545,37344
|
|
20210506,1345,27545,27555,27535,27540,38645
|
|
20210506,1346,27540,27570,27540,27555,30683
|
|
20210506,1347,27555,27555,27535,27540,40406
|
|
20210506,1348,27540,27540,27515,27530,41161
|
|
20210506,1349,27535,27545,27525,27525,8690
|
|
20210506,1350,27530,27545,27525,27525,14547
|
|
20210506,1351,27525,27560,27520,27545,45014
|
|
20210506,1352,27545,27570,27545,27565,26317
|
|
20210506,1353,27565,27590,27565,27575,62705
|
|
20210506,1354,27575,27590,27575,27580,13991
|
|
20210506,1355,27580,27595,27575,27585,42564
|
|
20210506,1356,27585,27590,27565,27575,33250
|
|
20210506,1357,27575,27575,27550,27555,32750
|
|
20210506,1358,27550,27555,27525,27525,40438
|
|
20210506,1359,27525,27540,27525,27530,19803
|
|
20210506,1400,27530,27530,27510,27520,24504
|
|
20210506,1401,27520,27545,27510,27515,25651
|
|
20210506,1402,27515,27535,27515,27525,12729
|
|
20210506,1403,27530,27565,27530,27560,56153
|
|
20210506,1404,27560,27565,27550,27565,14997
|
|
20210506,1405,27565,27595,27555,27580,74542
|
|
20210506,1406,27575,27605,27565,27600,126914
|
|
20210506,1407,27600,27640,27595,27630,138407
|
|
20210506,1408,27635,27640,27610,27615,43271
|
|
20210506,1409,27615,27630,27615,27620,69713
|
|
20210506,1410,27620,27630,27610,27615,26279
|
|
20210506,1411,27615,27620,27585,27590,119022
|
|
20210506,1412,27585,27595,27575,27595,27689
|
|
20210506,1413,27585,27600,27570,27585,30455
|
|
20210506,1414,27595,27600,27575,27590,23043
|
|
20210506,1415,27580,27600,27575,27600,36133
|
|
20210506,1416,27600,27600,27580,27590,10687
|
|
20210506,1417,27595,27620,27590,27610,44647
|
|
20210506,1418,27610,27635,27610,27630,69113
|
|
20210506,1419,27630,27630,27610,27625,18000
|
|
20210506,1420,27620,27625,27605,27605,14039
|
|
20210506,1421,27600,27600,27580,27580,26473
|
|
20210506,1422,27575,27590,27575,27585,43202
|
|
20210506,1423,27590,27600,27580,27585,10240
|
|
20210506,1424,27580,27585,27555,27555,40384
|
|
20210506,1425,27555,27560,27540,27540,29354
|
|
20210506,1426,27540,27585,27540,27575,28719
|
|
20210506,1427,27580,27590,27575,27585,28290
|
|
20210506,1428,27585,27605,27575,27605,48493
|
|
20210506,1429,27605,27615,27600,27610,21122
|
|
20210506,1430,27615,27620,27600,27615,9607
|
|
20210506,1431,27620,27665,27610,27665,134695
|
|
20210506,1432,27655,27675,27635,27645,151826
|
|
20210506,1433,27650,27665,27650,27665,29180
|
|
20210506,1434,27660,27670,27650,27655,87556
|
|
20210506,1435,27655,27675,27640,27675,38681
|
|
20210506,1436,27675,27680,27655,27660,37423
|
|
20210506,1437,27655,27680,27655,27675,25362
|
|
20210506,1438,27675,27685,27670,27680,31210
|
|
20210506,1439,27685,27710,27680,27700,141269
|
|
20210506,1440,27700,27705,27680,27690,38908
|
|
20210506,1441,27690,27700,27690,27695,24720
|
|
20210506,1442,27695,27700,27685,27695,15110
|
|
20210506,1443,27690,27700,27685,27700,32970
|
|
20210506,1444,27700,27715,27690,27715,36565
|
|
20210506,1445,27710,27715,27705,27705,27906
|
|
20210506,1446,27705,27710,27675,27705,52646
|
|
20210506,1447,27700,27705,27685,27685,79746
|
|
20210506,1448,27690,27700,27675,27695,65273
|
|
20210506,1449,27695,27695,27680,27680,8125
|
|
20210506,1450,27685,27700,27680,27690,23614
|
|
20210506,1451,27685,27685,27665,27665,19106
|
|
20210506,1452,27670,27690,27665,27675,39401
|
|
20210506,1453,27675,27680,27665,27665,14296
|
|
20210506,1454,27665,27675,27650,27670,29390
|
|
20210506,1455,27665,27685,27665,27685,18964
|
|
20210506,1456,27680,27685,27665,27675,22788
|
|
20210506,1457,27675,27700,27675,27675,34568
|
|
20210506,1458,27685,27700,27685,27695,16308
|
|
20210506,1459,27695,27710,27690,27710,84008
|
|
20210506,1500,27705,27710,27690,27695,30312
|
|
20210506,1501,27700,27700,27675,27680,24446
|
|
20210506,1502,27680,27690,27680,27685,10399
|
|
20210506,1503,27680,27695,27675,27690,17329
|
|
20210506,1504,27680,27690,27660,27670,52875
|
|
20210506,1505,27665,27675,27655,27655,18457
|
|
20210506,1506,27655,27665,27650,27650,23614
|
|
20210506,1507,27660,27675,27655,27670,19389
|
|
20210506,1508,27670,27680,27660,27670,50312
|
|
20210506,1509,27670,27670,27655,27665,14766
|
|
20210506,1510,27660,27660,27640,27640,21808
|
|
20210506,1511,27640,27655,27635,27650,34511
|
|
20210506,1512,27655,27665,27650,27665,19275
|
|
20210506,1513,27660,27680,27660,27670,30590
|
|
20210506,1514,27670,27675,27660,27660,7454
|
|
20210506,1515,27660,27665,27650,27655,44569
|
|
20210506,1516,27660,27660,27650,27655,1940
|
|
20210506,1517,27655,27660,27650,27655,27974
|
|
20210506,1518,27660,27680,27655,27675,24835
|
|
20210506,1519,27675,27675,27665,27675,9741
|
|
20210506,1520,27675,27680,27665,27670,54669
|
|
20210506,1530,27700,27700,27700,27700,292222
|