383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210526,0901,27530,27605,27525,27585,377046
|
|
20210526,0902,27590,27635,27555,27610,280993
|
|
20210526,0903,27605,27620,27580,27595,160079
|
|
20210526,0904,27590,27590,27540,27545,126050
|
|
20210526,0905,27545,27580,27525,27565,100046
|
|
20210526,0906,27570,27570,27525,27525,73621
|
|
20210526,0907,27530,27535,27500,27530,96706
|
|
20210526,0908,27525,27580,27505,27555,153505
|
|
20210526,0909,27555,27590,27550,27590,80061
|
|
20210526,0910,27585,27625,27585,27615,260930
|
|
20210526,0911,27620,27690,27620,27665,316964
|
|
20210526,0912,27660,27710,27660,27705,275844
|
|
20210526,0913,27700,27710,27645,27660,185437
|
|
20210526,0914,27660,27670,27650,27660,70405
|
|
20210526,0915,27655,27670,27620,27640,112008
|
|
20210526,0916,27645,27645,27595,27605,109931
|
|
20210526,0917,27600,27610,27555,27565,160375
|
|
20210526,0918,27570,27575,27555,27570,49631
|
|
20210526,0919,27565,27605,27560,27585,79793
|
|
20210526,0920,27580,27580,27555,27570,58905
|
|
20210526,0921,27580,27585,27540,27565,46921
|
|
20210526,0922,27565,27605,27560,27600,33984
|
|
20210526,0923,27600,27620,27585,27585,84428
|
|
20210526,0924,27580,27590,27550,27565,68993
|
|
20210526,0925,27565,27570,27550,27565,33064
|
|
20210526,0926,27565,27600,27560,27570,29793
|
|
20210526,0927,27575,27620,27575,27615,66937
|
|
20210526,0928,27615,27645,27615,27635,95303
|
|
20210526,0929,27630,27640,27610,27630,51438
|
|
20210526,0930,27630,27645,27625,27640,27597
|
|
20210526,0931,27645,27670,27625,27650,124855
|
|
20210526,0932,27645,27650,27595,27635,68527
|
|
20210526,0933,27635,27635,27610,27615,34537
|
|
20210526,0934,27615,27615,27575,27605,61109
|
|
20210526,0935,27600,27630,27600,27620,42649
|
|
20210526,0936,27620,27625,27595,27595,18135
|
|
20210526,0937,27600,27605,27580,27595,54792
|
|
20210526,0938,27600,27600,27570,27570,37441
|
|
20210526,0939,27580,27585,27560,27585,31911
|
|
20210526,0940,27585,27600,27575,27580,30509
|
|
20210526,0941,27575,27580,27555,27560,35961
|
|
20210526,0942,27565,27615,27560,27615,80255
|
|
20210526,0943,27615,27620,27590,27615,27089
|
|
20210526,0944,27610,27670,27610,27655,123237
|
|
20210526,0945,27660,27675,27620,27625,74326
|
|
20210526,0946,27630,27685,27625,27670,91434
|
|
20210526,0947,27680,27710,27675,27700,280858
|
|
20210526,0948,27700,27710,27685,27690,68526
|
|
20210526,0949,27695,27695,27675,27675,53199
|
|
20210526,0950,27680,27690,27665,27680,27035
|
|
20210526,0951,27680,27710,27675,27690,89501
|
|
20210526,0952,27700,27705,27680,27685,52802
|
|
20210526,0953,27685,27690,27660,27660,64132
|
|
20210526,0954,27660,27665,27635,27640,45012
|
|
20210526,0955,27645,27665,27640,27660,45278
|
|
20210526,0956,27660,27665,27645,27665,44936
|
|
20210526,0957,27665,27700,27645,27650,85450
|
|
20210526,0958,27650,27660,27630,27655,55771
|
|
20210526,0959,27655,27665,27640,27650,39185
|
|
20210526,1000,27645,27645,27610,27615,48093
|
|
20210526,1001,27610,27635,27580,27585,102076
|
|
20210526,1002,27590,27610,27585,27605,44608
|
|
20210526,1003,27605,27605,27590,27595,61586
|
|
20210526,1004,27595,27630,27590,27620,19669
|
|
20210526,1005,27620,27650,27605,27625,33006
|
|
20210526,1006,27620,27620,27595,27605,25744
|
|
20210526,1007,27610,27620,27590,27600,25092
|
|
20210526,1008,27600,27605,27590,27600,28354
|
|
20210526,1009,27600,27610,27585,27590,14963
|
|
20210526,1010,27585,27600,27575,27590,55401
|
|
20210526,1011,27595,27625,27590,27600,35634
|
|
20210526,1012,27600,27600,27570,27580,30793
|
|
20210526,1013,27575,27605,27575,27595,50877
|
|
20210526,1014,27595,27610,27585,27585,23622
|
|
20210526,1015,27590,27595,27580,27590,12898
|
|
20210526,1016,27590,27610,27590,27610,33721
|
|
20210526,1017,27610,27620,27595,27620,52193
|
|
20210526,1018,27615,27615,27590,27600,43334
|
|
20210526,1019,27595,27605,27560,27580,85836
|
|
20210526,1020,27570,27590,27570,27580,15209
|
|
20210526,1021,27575,27590,27575,27590,34451
|
|
20210526,1022,27590,27595,27570,27595,23375
|
|
20210526,1023,27590,27610,27580,27585,37765
|
|
20210526,1024,27585,27600,27580,27595,13027
|
|
20210526,1025,27590,27600,27590,27600,10742
|
|
20210526,1026,27605,27615,27590,27610,27028
|
|
20210526,1027,27610,27635,27605,27610,71305
|
|
20210526,1028,27615,27625,27605,27620,28075
|
|
20210526,1029,27615,27635,27605,27625,34859
|
|
20210526,1030,27620,27625,27610,27615,9946
|
|
20210526,1031,27620,27630,27605,27625,67583
|
|
20210526,1032,27620,27625,27605,27625,16147
|
|
20210526,1033,27625,27635,27615,27615,37312
|
|
20210526,1034,27610,27615,27600,27610,67371
|
|
20210526,1035,27605,27625,27600,27625,15784
|
|
20210526,1036,27625,27640,27610,27620,41748
|
|
20210526,1037,27625,27660,27620,27645,107312
|
|
20210526,1038,27650,27670,27635,27660,114334
|
|
20210526,1039,27660,27665,27640,27650,25230
|
|
20210526,1040,27650,27660,27645,27645,12002
|
|
20210526,1041,27645,27655,27605,27610,37802
|
|
20210526,1042,27615,27620,27595,27605,57798
|
|
20210526,1043,27610,27615,27585,27590,60965
|
|
20210526,1044,27595,27615,27595,27600,31019
|
|
20210526,1045,27600,27640,27600,27640,35271
|
|
20210526,1046,27630,27645,27605,27605,47253
|
|
20210526,1047,27600,27605,27575,27585,95783
|
|
20210526,1048,27580,27585,27565,27565,96362
|
|
20210526,1049,27560,27585,27560,27575,84798
|
|
20210526,1050,27585,27590,27575,27585,23060
|
|
20210526,1051,27580,27595,27565,27595,66106
|
|
20210526,1052,27590,27595,27560,27565,17299
|
|
20210526,1053,27565,27590,27560,27585,34094
|
|
20210526,1054,27585,27585,27565,27570,35254
|
|
20210526,1055,27570,27585,27560,27580,41942
|
|
20210526,1056,27575,27580,27545,27545,133150
|
|
20210526,1057,27540,27545,27520,27525,191402
|
|
20210526,1058,27525,27530,27515,27525,58420
|
|
20210526,1059,27525,27525,27490,27510,119978
|
|
20210526,1100,27505,27515,27490,27495,65733
|
|
20210526,1101,27490,27510,27480,27485,49565
|
|
20210526,1102,27490,27490,27445,27450,126085
|
|
20210526,1103,27450,27475,27440,27445,113300
|
|
20210526,1104,27440,27445,27405,27410,155303
|
|
20210526,1105,27410,27420,27400,27410,84516
|
|
20210526,1106,27410,27420,27400,27405,40447
|
|
20210526,1107,27405,27405,27395,27400,37647
|
|
20210526,1108,27400,27405,27370,27400,86042
|
|
20210526,1109,27400,27425,27395,27405,76553
|
|
20210526,1110,27405,27405,27390,27395,58733
|
|
20210526,1111,27395,27405,27370,27405,116693
|
|
20210526,1112,27405,27420,27395,27420,96587
|
|
20210526,1113,27415,27440,27415,27420,61510
|
|
20210526,1114,27420,27420,27405,27420,67467
|
|
20210526,1115,27415,27415,27390,27390,85964
|
|
20210526,1116,27390,27410,27385,27410,56741
|
|
20210526,1117,27405,27425,27405,27415,50136
|
|
20210526,1118,27410,27415,27385,27390,61111
|
|
20210526,1119,27385,27395,27380,27395,20740
|
|
20210526,1120,27395,27395,27360,27365,78928
|
|
20210526,1121,27360,27380,27355,27370,79090
|
|
20210526,1122,27365,27370,27345,27355,63267
|
|
20210526,1123,27355,27370,27350,27360,22311
|
|
20210526,1124,27360,27370,27350,27370,42423
|
|
20210526,1125,27375,27390,27375,27385,38576
|
|
20210526,1126,27385,27385,27365,27370,30860
|
|
20210526,1127,27370,27385,27365,27380,13119
|
|
20210526,1128,27375,27410,27375,27400,31901
|
|
20210526,1129,27395,27400,27380,27385,17520
|
|
20210526,1130,27380,27385,27365,27370,47922
|
|
20210526,1131,27365,27405,27360,27385,60813
|
|
20210526,1132,27385,27405,27385,27405,28507
|
|
20210526,1133,27400,27415,27400,27400,59143
|
|
20210526,1134,27405,27415,27400,27415,17621
|
|
20210526,1135,27410,27415,27395,27415,20825
|
|
20210526,1136,27410,27415,27400,27415,10788
|
|
20210526,1137,27415,27450,27415,27440,76402
|
|
20210526,1138,27435,27450,27430,27450,37178
|
|
20210526,1139,27450,27455,27435,27440,23939
|
|
20210526,1140,27440,27450,27435,27440,51717
|
|
20210526,1141,27440,27470,27435,27460,55168
|
|
20210526,1142,27460,27470,27455,27465,30940
|
|
20210526,1143,27465,27475,27455,27460,45909
|
|
20210526,1144,27460,27470,27455,27460,16425
|
|
20210526,1145,27460,27485,27460,27475,45103
|
|
20210526,1146,27480,27485,27460,27460,23571
|
|
20210526,1147,27455,27475,27455,27470,28190
|
|
20210526,1148,27470,27490,27465,27490,24155
|
|
20210526,1149,27490,27495,27480,27485,43344
|
|
20210526,1150,27485,27495,27470,27470,27761
|
|
20210526,1151,27465,27475,27465,27465,8344
|
|
20210526,1152,27470,27485,27470,27475,47659
|
|
20210526,1153,27475,27475,27460,27470,17826
|
|
20210526,1154,27470,27485,27470,27475,13423
|
|
20210526,1155,27475,27495,27475,27490,21524
|
|
20210526,1156,27485,27495,27480,27490,43684
|
|
20210526,1157,27490,27490,27470,27475,15981
|
|
20210526,1158,27475,27490,27475,27480,10382
|
|
20210526,1159,27480,27490,27480,27485,4048
|
|
20210526,1200,27485,27495,27485,27495,21634
|
|
20210526,1201,27490,27495,27485,27485,36105
|
|
20210526,1202,27490,27515,27490,27515,106443
|
|
20210526,1203,27515,27515,27495,27500,42384
|
|
20210526,1204,27500,27505,27480,27485,19525
|
|
20210526,1205,27485,27490,27465,27470,40045
|
|
20210526,1206,27470,27485,27465,27480,15041
|
|
20210526,1207,27485,27495,27480,27490,20304
|
|
20210526,1208,27490,27495,27480,27480,9307
|
|
20210526,1209,27485,27485,27470,27475,14145
|
|
20210526,1210,27470,27485,27460,27485,33760
|
|
20210526,1211,27485,27500,27480,27485,17025
|
|
20210526,1212,27480,27480,27470,27470,10796
|
|
20210526,1213,27465,27480,27465,27470,5303
|
|
20210526,1214,27470,27490,27470,27480,13625
|
|
20210526,1215,27485,27495,27480,27485,4421
|
|
20210526,1216,27485,27505,27485,27500,31036
|
|
20210526,1217,27500,27505,27475,27475,19519
|
|
20210526,1218,27475,27490,27470,27485,34568
|
|
20210526,1219,27480,27485,27470,27475,21939
|
|
20210526,1220,27480,27520,27480,27510,59354
|
|
20210526,1221,27510,27515,27505,27505,35247
|
|
20210526,1222,27505,27510,27495,27495,24141
|
|
20210526,1223,27495,27495,27480,27490,17102
|
|
20210526,1224,27490,27505,27490,27500,6521
|
|
20210526,1225,27500,27505,27500,27500,4102
|
|
20210526,1226,27500,27500,27485,27490,7045
|
|
20210526,1227,27490,27495,27475,27480,50463
|
|
20210526,1228,27480,27485,27475,27480,8987
|
|
20210526,1229,27480,27485,27475,27485,10512
|
|
20210526,1230,27480,27480,27465,27470,22495
|
|
20210526,1231,27470,27480,27470,27480,1427
|
|
20210526,1232,27475,27475,27445,27455,36940
|
|
20210526,1233,27445,27460,27440,27440,18444
|
|
20210526,1234,27440,27445,27435,27435,19394
|
|
20210526,1235,27435,27445,27435,27440,35671
|
|
20210526,1236,27440,27440,27405,27415,62157
|
|
20210526,1237,27410,27420,27405,27415,43446
|
|
20210526,1238,27415,27420,27400,27415,25850
|
|
20210526,1239,27415,27430,27405,27430,8754
|
|
20210526,1240,27430,27440,27425,27430,13809
|
|
20210526,1241,27430,27430,27415,27420,41203
|
|
20210526,1242,27425,27425,27395,27400,50662
|
|
20210526,1243,27395,27415,27395,27410,23975
|
|
20210526,1244,27405,27415,27405,27410,14148
|
|
20210526,1245,27410,27410,27400,27405,5759
|
|
20210526,1246,27400,27420,27400,27420,9977
|
|
20210526,1247,27415,27420,27410,27420,26643
|
|
20210526,1248,27420,27420,27405,27410,23471
|
|
20210526,1249,27415,27415,27400,27405,7677
|
|
20210526,1250,27405,27405,27380,27390,44245
|
|
20210526,1251,27385,27390,27380,27385,31077
|
|
20210526,1252,27385,27385,27370,27370,38818
|
|
20210526,1253,27370,27380,27360,27370,114654
|
|
20210526,1254,27365,27375,27360,27375,21995
|
|
20210526,1255,27370,27385,27365,27385,24623
|
|
20210526,1256,27390,27390,27380,27380,19680
|
|
20210526,1257,27380,27385,27365,27370,31306
|
|
20210526,1258,27365,27370,27345,27350,108770
|
|
20210526,1259,27350,27370,27350,27365,10044
|
|
20210526,1300,27365,27365,27340,27345,76251
|
|
20210526,1301,27345,27350,27335,27345,36518
|
|
20210526,1302,27340,27350,27340,27350,19927
|
|
20210526,1303,27345,27345,27315,27320,102299
|
|
20210526,1304,27320,27330,27315,27320,49153
|
|
20210526,1305,27320,27320,27305,27315,96897
|
|
20210526,1306,27315,27330,27310,27330,10714
|
|
20210526,1307,27330,27345,27325,27340,32981
|
|
20210526,1308,27340,27340,27325,27325,13178
|
|
20210526,1309,27330,27330,27310,27315,37718
|
|
20210526,1310,27315,27325,27300,27305,74589
|
|
20210526,1311,27300,27315,27300,27305,79339
|
|
20210526,1312,27305,27305,27285,27295,72096
|
|
20210526,1313,27295,27315,27290,27310,23679
|
|
20210526,1314,27305,27305,27280,27285,67942
|
|
20210526,1315,27285,27285,27265,27285,74115
|
|
20210526,1316,27290,27310,27285,27295,25207
|
|
20210526,1317,27300,27310,27290,27305,13809
|
|
20210526,1318,27305,27340,27300,27330,90982
|
|
20210526,1319,27330,27330,27315,27315,28755
|
|
20210526,1320,27320,27335,27310,27335,12979
|
|
20210526,1321,27335,27345,27330,27335,36033
|
|
20210526,1322,27335,27335,27330,27335,10242
|
|
20210526,1323,27335,27360,27335,27350,67372
|
|
20210526,1324,27350,27370,27350,27370,31272
|
|
20210526,1325,27370,27385,27365,27380,67074
|
|
20210526,1326,27380,27385,27365,27370,21606
|
|
20210526,1327,27365,27385,27365,27375,19717
|
|
20210526,1328,27375,27395,27375,27385,54088
|
|
20210526,1329,27380,27395,27380,27390,30011
|
|
20210526,1330,27385,27395,27380,27385,10286
|
|
20210526,1331,27385,27415,27385,27390,101437
|
|
20210526,1332,27390,27390,27370,27370,73652
|
|
20210526,1333,27370,27370,27350,27370,36535
|
|
20210526,1334,27370,27370,27355,27365,14626
|
|
20210526,1335,27360,27365,27355,27360,6765
|
|
20210526,1336,27360,27370,27350,27360,12038
|
|
20210526,1337,27360,27370,27355,27370,6180
|
|
20210526,1338,27365,27370,27350,27350,19161
|
|
20210526,1339,27350,27355,27335,27340,22474
|
|
20210526,1340,27345,27345,27325,27325,21597
|
|
20210526,1341,27325,27340,27325,27325,14929
|
|
20210526,1342,27325,27325,27310,27320,50517
|
|
20210526,1343,27315,27330,27310,27315,27675
|
|
20210526,1344,27315,27315,27300,27310,61808
|
|
20210526,1345,27310,27325,27310,27325,12618
|
|
20210526,1346,27325,27330,27320,27325,12147
|
|
20210526,1347,27330,27345,27325,27340,21941
|
|
20210526,1348,27340,27370,27340,27365,41902
|
|
20210526,1349,27365,27390,27365,27380,32474
|
|
20210526,1350,27375,27380,27365,27375,8265
|
|
20210526,1351,27370,27380,27370,27380,28080
|
|
20210526,1352,27375,27400,27375,27395,39224
|
|
20210526,1353,27395,27395,27380,27390,15601
|
|
20210526,1354,27390,27410,27385,27405,54119
|
|
20210526,1355,27410,27410,27385,27385,29937
|
|
20210526,1356,27385,27400,27380,27390,13868
|
|
20210526,1357,27390,27410,27380,27395,22343
|
|
20210526,1358,27395,27405,27390,27400,10760
|
|
20210526,1359,27400,27405,27385,27385,5899
|
|
20210526,1400,27385,27395,27375,27380,16732
|
|
20210526,1401,27385,27425,27380,27405,63522
|
|
20210526,1402,27410,27415,27405,27410,8248
|
|
20210526,1403,27410,27430,27405,27410,52952
|
|
20210526,1404,27410,27415,27395,27400,33925
|
|
20210526,1405,27405,27405,27380,27395,32688
|
|
20210526,1406,27400,27410,27400,27410,35985
|
|
20210526,1407,27410,27415,27400,27405,8929
|
|
20210526,1408,27405,27425,27400,27425,37387
|
|
20210526,1409,27425,27450,27420,27440,101376
|
|
20210526,1410,27440,27455,27430,27450,178103
|
|
20210526,1411,27450,27460,27430,27445,62043
|
|
20210526,1412,27445,27445,27425,27430,21926
|
|
20210526,1413,27430,27440,27420,27430,13492
|
|
20210526,1414,27435,27445,27430,27445,13831
|
|
20210526,1415,27445,27470,27445,27465,77648
|
|
20210526,1416,27460,27470,27455,27455,24756
|
|
20210526,1417,27455,27475,27455,27460,31600
|
|
20210526,1418,27465,27475,27460,27470,15963
|
|
20210526,1419,27475,27475,27465,27475,29495
|
|
20210526,1420,27470,27485,27470,27480,54087
|
|
20210526,1421,27480,27500,27480,27490,120134
|
|
20210526,1422,27490,27490,27480,27485,10259
|
|
20210526,1423,27490,27495,27485,27490,7541
|
|
20210526,1424,27495,27500,27475,27475,38579
|
|
20210526,1425,27475,27475,27465,27470,24425
|
|
20210526,1426,27470,27500,27470,27500,36906
|
|
20210526,1427,27500,27510,27490,27495,75774
|
|
20210526,1428,27495,27510,27490,27490,30361
|
|
20210526,1429,27490,27495,27475,27475,11917
|
|
20210526,1430,27475,27500,27475,27500,35211
|
|
20210526,1431,27500,27520,27495,27505,108691
|
|
20210526,1432,27505,27510,27490,27500,63126
|
|
20210526,1433,27500,27500,27485,27490,16670
|
|
20210526,1434,27495,27505,27495,27500,10231
|
|
20210526,1435,27500,27500,27475,27480,38059
|
|
20210526,1436,27480,27495,27480,27480,7251
|
|
20210526,1437,27480,27490,27470,27470,20724
|
|
20210526,1438,27475,27485,27465,27475,29013
|
|
20210526,1439,27480,27485,27470,27475,23646
|
|
20210526,1440,27475,27485,27475,27475,13291
|
|
20210526,1441,27475,27485,27470,27470,4189
|
|
20210526,1442,27475,27475,27470,27470,800
|
|
20210526,1443,27475,27485,27470,27470,17522
|
|
20210526,1444,27470,27480,27470,27475,20785
|
|
20210526,1445,27470,27485,27470,27475,16310
|
|
20210526,1446,27475,27480,27475,27475,10465
|
|
20210526,1447,27475,27480,27465,27465,16525
|
|
20210526,1448,27465,27475,27465,27465,3960
|
|
20210526,1449,27465,27485,27465,27475,29699
|
|
20210526,1450,27475,27490,27475,27485,19849
|
|
20210526,1451,27485,27500,27485,27490,60211
|
|
20210526,1452,27490,27495,27480,27480,18074
|
|
20210526,1453,27480,27480,27475,27475,12760
|
|
20210526,1454,27475,27485,27475,27485,1680
|
|
20210526,1455,27485,27485,27470,27475,11770
|
|
20210526,1456,27475,27475,27440,27440,83289
|
|
20210526,1457,27450,27455,27435,27445,29126
|
|
20210526,1458,27440,27445,27430,27440,19102
|
|
20210526,1459,27440,27445,27430,27440,20952
|
|
20210526,1500,27435,27445,27430,27445,16975
|
|
20210526,1501,27445,27450,27435,27440,15557
|
|
20210526,1502,27440,27445,27415,27415,27483
|
|
20210526,1503,27410,27415,27400,27400,30303
|
|
20210526,1504,27405,27420,27400,27410,36465
|
|
20210526,1505,27405,27405,27370,27370,66654
|
|
20210526,1506,27370,27375,27350,27360,55971
|
|
20210526,1507,27360,27360,27305,27320,109243
|
|
20210526,1508,27325,27335,27315,27325,26902
|
|
20210526,1509,27325,27335,27310,27315,41529
|
|
20210526,1510,27320,27330,27310,27315,33260
|
|
20210526,1511,27315,27330,27305,27325,25968
|
|
20210526,1512,27325,27330,27310,27320,75588
|
|
20210526,1513,27320,27340,27320,27340,17312
|
|
20210526,1514,27340,27345,27330,27340,27289
|
|
20210526,1515,27335,27350,27335,27345,30945
|
|
20210526,1516,27340,27360,27330,27355,36112
|
|
20210526,1517,27355,27360,27350,27355,8442
|
|
20210526,1518,27350,27355,27345,27350,7829
|
|
20210526,1519,27350,27355,27350,27355,36835
|
|
20210526,1520,27355,27365,27350,27355,67580
|
|
20210526,1530,27360,27360,27360,27360,123879
|