383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210510,0901,28400,28430,28360,28385,476720
|
|
20210510,0902,28390,28395,28340,28365,115670
|
|
20210510,0903,28365,28400,28350,28390,161546
|
|
20210510,0904,28380,28400,28365,28370,152316
|
|
20210510,0905,28370,28375,28350,28370,75771
|
|
20210510,0906,28370,28400,28365,28400,100476
|
|
20210510,0907,28395,28395,28355,28390,72103
|
|
20210510,0908,28395,28465,28390,28465,386286
|
|
20210510,0909,28460,28555,28460,28505,309200
|
|
20210510,0910,28505,28525,28495,28505,134472
|
|
20210510,0911,28505,28525,28485,28500,105220
|
|
20210510,0912,28510,28525,28450,28455,137627
|
|
20210510,0913,28450,28485,28445,28470,61312
|
|
20210510,0914,28465,28485,28455,28475,80960
|
|
20210510,0915,28470,28500,28450,28460,138261
|
|
20210510,0916,28455,28480,28415,28425,75133
|
|
20210510,0917,28425,28440,28410,28430,29236
|
|
20210510,0918,28435,28445,28425,28430,23566
|
|
20210510,0919,28430,28445,28415,28445,24429
|
|
20210510,0920,28445,28445,28395,28400,101291
|
|
20210510,0921,28395,28405,28375,28380,73390
|
|
20210510,0922,28380,28380,28325,28335,126771
|
|
20210510,0923,28325,28345,28305,28340,75179
|
|
20210510,0924,28335,28355,28320,28345,40044
|
|
20210510,0925,28350,28350,28315,28320,87505
|
|
20210510,0926,28310,28325,28280,28325,95825
|
|
20210510,0927,28330,28350,28315,28320,24227
|
|
20210510,0928,28315,28335,28310,28320,35535
|
|
20210510,0929,28320,28355,28315,28345,40930
|
|
20210510,0930,28345,28345,28310,28315,38723
|
|
20210510,0931,28310,28330,28300,28320,39889
|
|
20210510,0932,28320,28320,28300,28315,67108
|
|
20210510,0933,28310,28340,28310,28320,10251
|
|
20210510,0934,28320,28360,28310,28360,39552
|
|
20210510,0935,28355,28390,28340,28345,79601
|
|
20210510,0936,28345,28370,28345,28345,57409
|
|
20210510,0937,28345,28350,28325,28340,41471
|
|
20210510,0938,28340,28360,28335,28350,35190
|
|
20210510,0939,28350,28360,28325,28325,50857
|
|
20210510,0940,28325,28340,28325,28330,6105
|
|
20210510,0941,28330,28340,28310,28310,80969
|
|
20210510,0942,28315,28330,28315,28320,34714
|
|
20210510,0943,28320,28325,28300,28300,55698
|
|
20210510,0944,28300,28315,28285,28295,109414
|
|
20210510,0945,28290,28315,28265,28290,125214
|
|
20210510,0946,28290,28325,28290,28315,45090
|
|
20210510,0947,28315,28320,28300,28315,32025
|
|
20210510,0948,28315,28340,28310,28315,27702
|
|
20210510,0949,28315,28345,28310,28340,43691
|
|
20210510,0950,28340,28385,28340,28385,120961
|
|
20210510,0951,28380,28420,28375,28385,99629
|
|
20210510,0952,28390,28410,28380,28410,84914
|
|
20210510,0953,28410,28430,28400,28425,62437
|
|
20210510,0954,28430,28455,28420,28450,135229
|
|
20210510,0955,28450,28485,28445,28455,161411
|
|
20210510,0956,28455,28455,28405,28410,114783
|
|
20210510,0957,28405,28430,28400,28420,30761
|
|
20210510,0958,28415,28430,28410,28430,25903
|
|
20210510,0959,28430,28475,28425,28470,64166
|
|
20210510,1000,28465,28480,28450,28455,76576
|
|
20210510,1001,28455,28460,28430,28455,69675
|
|
20210510,1002,28455,28470,28440,28455,54912
|
|
20210510,1003,28450,28475,28445,28470,30114
|
|
20210510,1004,28470,28485,28430,28440,88768
|
|
20210510,1005,28445,28450,28425,28435,53974
|
|
20210510,1006,28440,28450,28420,28440,25395
|
|
20210510,1007,28440,28460,28410,28445,25085
|
|
20210510,1008,28440,28475,28440,28465,43725
|
|
20210510,1009,28465,28480,28455,28465,24738
|
|
20210510,1010,28470,28470,28445,28455,21139
|
|
20210510,1011,28455,28490,28450,28490,121357
|
|
20210510,1012,28490,28510,28485,28490,219418
|
|
20210510,1013,28490,28515,28490,28500,66064
|
|
20210510,1014,28500,28505,28480,28495,61886
|
|
20210510,1015,28495,28520,28480,28500,47361
|
|
20210510,1016,28500,28505,28480,28490,46198
|
|
20210510,1017,28485,28510,28485,28490,36482
|
|
20210510,1018,28490,28490,28465,28470,86976
|
|
20210510,1019,28470,28480,28445,28450,38833
|
|
20210510,1020,28455,28465,28450,28460,23637
|
|
20210510,1021,28455,28480,28455,28470,25979
|
|
20210510,1022,28470,28470,28445,28445,40419
|
|
20210510,1023,28445,28445,28425,28440,54197
|
|
20210510,1024,28440,28455,28425,28435,30577
|
|
20210510,1025,28440,28445,28430,28430,12027
|
|
20210510,1026,28430,28440,28425,28435,16908
|
|
20210510,1027,28435,28450,28425,28450,8351
|
|
20210510,1028,28445,28445,28425,28435,31455
|
|
20210510,1029,28435,28460,28430,28460,15691
|
|
20210510,1030,28450,28460,28440,28445,23129
|
|
20210510,1031,28445,28445,28425,28445,16798
|
|
20210510,1032,28445,28445,28425,28430,14629
|
|
20210510,1033,28420,28430,28410,28430,54521
|
|
20210510,1034,28435,28440,28420,28425,13763
|
|
20210510,1035,28420,28435,28415,28430,14241
|
|
20210510,1036,28425,28430,28410,28415,12811
|
|
20210510,1037,28415,28440,28410,28440,26862
|
|
20210510,1038,28430,28460,28430,28455,30174
|
|
20210510,1039,28455,28460,28425,28435,23893
|
|
20210510,1040,28440,28445,28435,28440,8894
|
|
20210510,1041,28440,28480,28440,28475,64110
|
|
20210510,1042,28475,28485,28465,28480,53039
|
|
20210510,1043,28485,28505,28465,28500,88280
|
|
20210510,1044,28500,28515,28495,28505,119010
|
|
20210510,1045,28505,28535,28495,28530,164024
|
|
20210510,1046,28535,28580,28530,28580,275604
|
|
20210510,1047,28580,28595,28575,28590,143698
|
|
20210510,1048,28585,28595,28565,28595,66361
|
|
20210510,1049,28595,28600,28575,28575,57010
|
|
20210510,1050,28580,28590,28570,28580,43766
|
|
20210510,1051,28585,28620,28575,28615,163733
|
|
20210510,1052,28615,28620,28605,28615,39633
|
|
20210510,1053,28620,28635,28615,28630,96560
|
|
20210510,1054,28625,28630,28615,28620,45572
|
|
20210510,1055,28625,28635,28615,28620,31822
|
|
20210510,1056,28620,28640,28615,28635,177731
|
|
20210510,1057,28640,28695,28635,28690,286596
|
|
20210510,1058,28690,28710,28680,28710,107887
|
|
20210510,1059,28705,28720,28700,28720,76550
|
|
20210510,1100,28715,28735,28710,28720,109348
|
|
20210510,1101,28710,28750,28710,28745,68997
|
|
20210510,1102,28750,28755,28720,28745,119171
|
|
20210510,1103,28745,28745,28735,28740,73824
|
|
20210510,1104,28740,28755,28735,28735,82973
|
|
20210510,1105,28735,28745,28725,28730,118972
|
|
20210510,1106,28730,28760,28725,28755,54389
|
|
20210510,1107,28755,28790,28750,28790,141922
|
|
20210510,1108,28790,28800,28775,28795,71813
|
|
20210510,1109,28795,28825,28795,28810,130342
|
|
20210510,1110,28815,28830,28810,28810,436050
|
|
20210510,1111,28815,28820,28800,28810,90514
|
|
20210510,1112,28805,28810,28790,28790,39574
|
|
20210510,1113,28790,28815,28790,28805,22889
|
|
20210510,1114,28800,28820,28800,28805,35408
|
|
20210510,1115,28800,28825,28800,28825,30996
|
|
20210510,1116,28825,28870,28825,28870,210616
|
|
20210510,1117,28865,28900,28850,28885,210996
|
|
20210510,1118,28880,28930,28880,28920,93322
|
|
20210510,1119,28915,28920,28880,28890,152772
|
|
20210510,1120,28895,28910,28880,28905,104792
|
|
20210510,1121,28905,28915,28885,28885,49581
|
|
20210510,1122,28885,28900,28885,28885,32606
|
|
20210510,1123,28885,28890,28860,28865,118608
|
|
20210510,1124,28870,28885,28860,28860,47941
|
|
20210510,1125,28860,28875,28855,28860,18652
|
|
20210510,1126,28860,28870,28855,28870,14329
|
|
20210510,1127,28870,28880,28860,28865,73931
|
|
20210510,1128,28865,28895,28865,28875,39675
|
|
20210510,1129,28875,28875,28860,28860,29057
|
|
20210510,1130,28865,28890,28860,28885,26307
|
|
20210510,1131,28880,28905,28875,28900,83503
|
|
20210510,1132,28900,28900,28870,28870,40679
|
|
20210510,1133,28875,28885,28870,28880,13261
|
|
20210510,1134,28875,28875,28860,28870,33226
|
|
20210510,1135,28870,28880,28865,28875,4311
|
|
20210510,1136,28875,28885,28870,28875,12861
|
|
20210510,1137,28875,28900,28875,28890,53956
|
|
20210510,1138,28890,28905,28890,28900,64173
|
|
20210510,1139,28900,28905,28890,28890,12355
|
|
20210510,1140,28890,28905,28885,28885,16944
|
|
20210510,1141,28880,28910,28880,28905,39403
|
|
20210510,1142,28905,28905,28895,28900,71173
|
|
20210510,1143,28895,28915,28895,28910,38922
|
|
20210510,1144,28905,28910,28890,28895,35027
|
|
20210510,1145,28890,28905,28890,28900,26316
|
|
20210510,1146,28900,28905,28880,28885,60865
|
|
20210510,1147,28885,28895,28865,28865,33619
|
|
20210510,1148,28865,28880,28865,28875,14333
|
|
20210510,1149,28880,28880,28860,28870,83363
|
|
20210510,1150,28865,28880,28855,28880,50299
|
|
20210510,1151,28880,28885,28865,28875,11115
|
|
20210510,1152,28870,28880,28865,28880,30193
|
|
20210510,1153,28880,28905,28880,28895,76467
|
|
20210510,1154,28895,28900,28890,28895,46373
|
|
20210510,1155,28890,28895,28885,28885,7276
|
|
20210510,1156,28885,28890,28875,28880,7669
|
|
20210510,1157,28880,28885,28865,28865,34135
|
|
20210510,1158,28865,28880,28860,28875,15811
|
|
20210510,1159,28870,28880,28865,28865,14684
|
|
20210510,1200,28865,28875,28865,28870,20926
|
|
20210510,1201,28865,28875,28865,28870,20862
|
|
20210510,1202,28870,28875,28865,28875,22237
|
|
20210510,1203,28870,28885,28865,28880,23699
|
|
20210510,1204,28875,28885,28870,28880,8449
|
|
20210510,1205,28880,28885,28865,28865,15489
|
|
20210510,1206,28865,28865,28835,28835,86379
|
|
20210510,1207,28840,28855,28825,28840,27853
|
|
20210510,1208,28850,28855,28840,28845,24171
|
|
20210510,1209,28840,28850,28820,28820,41305
|
|
20210510,1210,28820,28835,28815,28830,30752
|
|
20210510,1211,28830,28835,28810,28815,6649
|
|
20210510,1212,28815,28840,28800,28830,53374
|
|
20210510,1213,28835,28855,28830,28835,23050
|
|
20210510,1214,28845,28850,28830,28830,12609
|
|
20210510,1215,28830,28850,28830,28840,9571
|
|
20210510,1216,28845,28860,28840,28855,21916
|
|
20210510,1217,28850,28860,28840,28845,46614
|
|
20210510,1218,28845,28850,28820,28825,14946
|
|
20210510,1219,28820,28835,28820,28825,16183
|
|
20210510,1220,28825,28835,28820,28820,6337
|
|
20210510,1221,28820,28830,28795,28800,43231
|
|
20210510,1222,28800,28845,28800,28845,36996
|
|
20210510,1223,28845,28875,28840,28870,46294
|
|
20210510,1224,28870,28880,28870,28875,35521
|
|
20210510,1225,28875,28880,28870,28870,11588
|
|
20210510,1226,28870,28890,28870,28875,49116
|
|
20210510,1227,28875,28890,28875,28885,8818
|
|
20210510,1228,28885,28885,28870,28875,14292
|
|
20210510,1229,28875,28875,28865,28870,7158
|
|
20210510,1230,28865,28870,28855,28865,7478
|
|
20210510,1231,28865,28870,28860,28870,9122
|
|
20210510,1232,28870,28890,28870,28885,31691
|
|
20210510,1233,28885,28900,28875,28895,105121
|
|
20210510,1234,28895,28900,28880,28880,14030
|
|
20210510,1235,28885,28890,28875,28885,10620
|
|
20210510,1236,28890,28900,28885,28895,31847
|
|
20210510,1237,28895,28925,28895,28915,181153
|
|
20210510,1238,28915,28915,28900,28905,15934
|
|
20210510,1239,28910,28930,28910,28920,42532
|
|
20210510,1240,28925,28930,28910,28915,40172
|
|
20210510,1241,28920,28925,28895,28900,41225
|
|
20210510,1242,28895,28900,28890,28890,26593
|
|
20210510,1243,28895,28905,28880,28890,15518
|
|
20210510,1244,28890,28890,28870,28875,28703
|
|
20210510,1245,28880,28880,28850,28855,43487
|
|
20210510,1246,28855,28870,28850,28860,9831
|
|
20210510,1247,28860,28875,28850,28850,28407
|
|
20210510,1248,28850,28855,28840,28840,28562
|
|
20210510,1249,28840,28855,28840,28845,19131
|
|
20210510,1250,28850,28855,28845,28845,4304
|
|
20210510,1251,28850,28855,28840,28845,12599
|
|
20210510,1252,28845,28865,28840,28855,19229
|
|
20210510,1253,28860,28860,28845,28845,27574
|
|
20210510,1254,28850,28850,28835,28835,15898
|
|
20210510,1255,28840,28840,28825,28830,23716
|
|
20210510,1256,28825,28840,28805,28840,81070
|
|
20210510,1257,28835,28845,28830,28830,11418
|
|
20210510,1258,28835,28835,28820,28820,26494
|
|
20210510,1259,28820,28845,28820,28835,14624
|
|
20210510,1300,28830,28855,28830,28855,15932
|
|
20210510,1301,28845,28855,28825,28830,17297
|
|
20210510,1302,28830,28840,28825,28830,7469
|
|
20210510,1303,28835,28840,28830,28840,66289
|
|
20210510,1304,28845,28845,28820,28825,32264
|
|
20210510,1305,28830,28840,28820,28825,16273
|
|
20210510,1306,28820,28845,28815,28845,10841
|
|
20210510,1307,28845,28860,28840,28860,40606
|
|
20210510,1308,28860,28860,28840,28840,50667
|
|
20210510,1309,28845,28845,28835,28840,12764
|
|
20210510,1310,28840,28875,28835,28860,37290
|
|
20210510,1311,28860,28865,28845,28855,11229
|
|
20210510,1312,28855,28865,28845,28865,12793
|
|
20210510,1313,28865,28885,28855,28875,46452
|
|
20210510,1314,28885,28905,28875,28900,75117
|
|
20210510,1315,28900,28920,28895,28915,59513
|
|
20210510,1316,28910,28920,28905,28920,74939
|
|
20210510,1317,28920,28960,28920,28960,328737
|
|
20210510,1318,28960,28995,28960,28990,169527
|
|
20210510,1319,28990,28995,28975,28985,117201
|
|
20210510,1320,28980,28995,28970,28985,57705
|
|
20210510,1321,28985,28995,28980,28980,40373
|
|
20210510,1322,28985,28985,28975,28980,33258
|
|
20210510,1323,28980,29000,28980,28995,115474
|
|
20210510,1324,28995,29000,28990,29000,27479
|
|
20210510,1325,28995,29015,28995,29005,154926
|
|
20210510,1326,29010,29015,28970,28980,116026
|
|
20210510,1327,28980,29005,28980,28995,36699
|
|
20210510,1328,29000,29000,28980,28990,57494
|
|
20210510,1329,28990,29010,28990,28995,96232
|
|
20210510,1330,28995,29015,28995,29005,58327
|
|
20210510,1331,29005,29015,28980,28980,27210
|
|
20210510,1332,28980,29000,28980,28985,14516
|
|
20210510,1333,28985,28995,28980,28985,36874
|
|
20210510,1334,28985,29010,28985,29000,41113
|
|
20210510,1335,29005,29040,29000,29040,130650
|
|
20210510,1336,29030,29040,29025,29035,68620
|
|
20210510,1337,29035,29065,29035,29060,110144
|
|
20210510,1338,29065,29070,29055,29055,36557
|
|
20210510,1339,29065,29085,29060,29075,59378
|
|
20210510,1340,29070,29075,29055,29060,62275
|
|
20210510,1341,29060,29095,29060,29090,69166
|
|
20210510,1342,29095,29110,29090,29105,85470
|
|
20210510,1343,29105,29120,29095,29120,97255
|
|
20210510,1344,29115,29125,29105,29110,64820
|
|
20210510,1345,29110,29115,29090,29110,75778
|
|
20210510,1346,29105,29125,29100,29110,58005
|
|
20210510,1347,29115,29120,29100,29110,95444
|
|
20210510,1348,29110,29115,29090,29100,90632
|
|
20210510,1349,29100,29115,29095,29110,20728
|
|
20210510,1350,29110,29135,29110,29130,106110
|
|
20210510,1351,29130,29135,29115,29135,56274
|
|
20210510,1352,29125,29130,29100,29110,63823
|
|
20210510,1353,29110,29120,29100,29110,19438
|
|
20210510,1354,29105,29115,29100,29105,50722
|
|
20210510,1355,29100,29125,29100,29125,27318
|
|
20210510,1356,29125,29125,29110,29115,12976
|
|
20210510,1357,29115,29140,29115,29130,42900
|
|
20210510,1358,29130,29140,29125,29130,18861
|
|
20210510,1359,29130,29135,29125,29125,11609
|
|
20210510,1400,29130,29150,29125,29150,51137
|
|
20210510,1401,29150,29150,29115,29120,56208
|
|
20210510,1402,29120,29135,29115,29115,41726
|
|
20210510,1403,29120,29135,29110,29115,20847
|
|
20210510,1404,29115,29125,29100,29110,23385
|
|
20210510,1405,29110,29120,29090,29090,39949
|
|
20210510,1406,29090,29110,29085,29105,59159
|
|
20210510,1407,29100,29115,29085,29095,33032
|
|
20210510,1408,29095,29095,29065,29065,47604
|
|
20210510,1409,29065,29085,29060,29075,34167
|
|
20210510,1410,29075,29085,29065,29065,8718
|
|
20210510,1411,29065,29105,29065,29105,55162
|
|
20210510,1412,29105,29105,29075,29080,21091
|
|
20210510,1413,29080,29090,29065,29065,42385
|
|
20210510,1414,29070,29085,29065,29080,33376
|
|
20210510,1415,29080,29080,29060,29060,21386
|
|
20210510,1416,29060,29080,29050,29055,44850
|
|
20210510,1417,29055,29060,29050,29055,230430
|
|
20210510,1418,29055,29065,29050,29050,197517
|
|
20210510,1419,29050,29070,29045,29070,25051
|
|
20210510,1420,29065,29070,29045,29045,9538
|
|
20210510,1421,29045,29075,29045,29070,16209
|
|
20210510,1422,29075,29080,29065,29080,54729
|
|
20210510,1423,29080,29105,29075,29080,62020
|
|
20210510,1424,29080,29085,29060,29070,22169
|
|
20210510,1425,29070,29075,29060,29075,10873
|
|
20210510,1426,29070,29085,29070,29075,37859
|
|
20210510,1427,29070,29095,29070,29095,10414
|
|
20210510,1428,29095,29100,29070,29085,13693
|
|
20210510,1429,29080,29080,29055,29060,26221
|
|
20210510,1430,29060,29065,29055,29060,9996
|
|
20210510,1431,29060,29070,29045,29060,51834
|
|
20210510,1432,29060,29080,29055,29065,16446
|
|
20210510,1433,29065,29070,29055,29065,5266
|
|
20210510,1434,29065,29090,29060,29090,20584
|
|
20210510,1435,29090,29110,29090,29100,50788
|
|
20210510,1436,29100,29110,29100,29100,28274
|
|
20210510,1437,29100,29105,29080,29085,8866
|
|
20210510,1438,29090,29100,29085,29090,5641
|
|
20210510,1439,29085,29090,29070,29080,9149
|
|
20210510,1440,29085,29090,29075,29080,10075
|
|
20210510,1441,29080,29085,29075,29075,3099
|
|
20210510,1442,29080,29080,29070,29080,13787
|
|
20210510,1443,29075,29080,29065,29070,28902
|
|
20210510,1444,29070,29080,29070,29070,12211
|
|
20210510,1445,29080,29085,29075,29080,3536
|
|
20210510,1446,29085,29105,29080,29105,44985
|
|
20210510,1447,29105,29115,29105,29110,35716
|
|
20210510,1448,29115,29140,29115,29130,90373
|
|
20210510,1449,29130,29135,29115,29125,24572
|
|
20210510,1450,29120,29130,29120,29125,5885
|
|
20210510,1451,29130,29140,29120,29135,52162
|
|
20210510,1452,29140,29165,29135,29165,144931
|
|
20210510,1453,29160,29165,29140,29160,58540
|
|
20210510,1454,29160,29160,29140,29150,35189
|
|
20210510,1455,29155,29165,29150,29160,36528
|
|
20210510,1456,29160,29170,29135,29140,60763
|
|
20210510,1457,29140,29145,29115,29125,43658
|
|
20210510,1458,29125,29130,29110,29110,33117
|
|
20210510,1459,29120,29125,29105,29105,33038
|
|
20210510,1500,29105,29130,29105,29115,19555
|
|
20210510,1501,29115,29130,29110,29115,39244
|
|
20210510,1502,29115,29115,29095,29095,52586
|
|
20210510,1503,29095,29100,29075,29085,27048
|
|
20210510,1504,29090,29095,29080,29085,12542
|
|
20210510,1505,29085,29095,29075,29090,36736
|
|
20210510,1506,29090,29120,29085,29115,43796
|
|
20210510,1507,29110,29110,29095,29100,26040
|
|
20210510,1508,29095,29100,29080,29090,12255
|
|
20210510,1509,29090,29110,29085,29085,16935
|
|
20210510,1510,29085,29090,29075,29085,21105
|
|
20210510,1511,29080,29090,29075,29075,27836
|
|
20210510,1512,29075,29085,29070,29070,12315
|
|
20210510,1513,29070,29095,29070,29095,33967
|
|
20210510,1514,29090,29095,29075,29080,26979
|
|
20210510,1515,29080,29105,29080,29105,98651
|
|
20210510,1516,29100,29115,29090,29110,237249
|
|
20210510,1517,29110,29115,29080,29085,183486
|
|
20210510,1518,29090,29090,29070,29075,191973
|
|
20210510,1519,29075,29075,29055,29070,353406
|
|
20210510,1520,29070,29080,29065,29080,59990
|
|
20210510,1530,29020,29020,29020,29020,297410
|