383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210525,0901,27210,27285,27195,27275,705319
|
|
20210525,0902,27280,27280,27225,27255,222352
|
|
20210525,0903,27250,27255,27165,27190,174333
|
|
20210525,0904,27190,27220,27145,27195,124123
|
|
20210525,0905,27195,27215,27175,27195,45693
|
|
20210525,0906,27200,27210,27160,27205,81901
|
|
20210525,0907,27210,27220,27165,27180,60619
|
|
20210525,0908,27180,27235,27180,27200,116988
|
|
20210525,0909,27200,27200,27160,27165,56464
|
|
20210525,0910,27160,27165,27115,27140,175029
|
|
20210525,0911,27135,27200,27125,27180,67824
|
|
20210525,0912,27175,27185,27160,27170,57042
|
|
20210525,0913,27170,27180,27150,27170,121277
|
|
20210525,0914,27165,27210,27160,27200,198301
|
|
20210525,0915,27200,27205,27155,27175,103471
|
|
20210525,0916,27175,27235,27165,27220,221283
|
|
20210525,0917,27220,27260,27215,27240,209082
|
|
20210525,0918,27245,27275,27225,27270,143323
|
|
20210525,0919,27270,27325,27270,27325,403152
|
|
20210525,0920,27325,27355,27320,27345,207714
|
|
20210525,0921,27340,27370,27340,27365,218480
|
|
20210525,0922,27360,27360,27300,27325,259207
|
|
20210525,0923,27325,27335,27275,27295,95373
|
|
20210525,0924,27290,27295,27245,27265,78369
|
|
20210525,0925,27270,27295,27260,27270,72588
|
|
20210525,0926,27265,27275,27165,27180,177577
|
|
20210525,0927,27180,27180,27110,27130,247683
|
|
20210525,0928,27135,27160,27120,27145,90031
|
|
20210525,0929,27145,27145,27115,27140,81844
|
|
20210525,0930,27140,27180,27130,27160,131559
|
|
20210525,0931,27160,27215,27140,27200,119100
|
|
20210525,0932,27190,27215,27165,27215,59986
|
|
20210525,0933,27210,27225,27185,27200,85910
|
|
20210525,0934,27210,27230,27180,27190,88052
|
|
20210525,0935,27180,27195,27160,27170,51240
|
|
20210525,0936,27170,27190,27150,27155,40390
|
|
20210525,0937,27150,27235,27145,27205,119661
|
|
20210525,0938,27200,27225,27175,27180,48526
|
|
20210525,0939,27180,27220,27165,27200,20991
|
|
20210525,0940,27195,27235,27190,27225,43478
|
|
20210525,0941,27220,27285,27210,27285,137180
|
|
20210525,0942,27275,27285,27265,27280,83719
|
|
20210525,0943,27280,27290,27240,27240,90934
|
|
20210525,0944,27240,27265,27225,27225,109274
|
|
20210525,0945,27230,27280,27220,27270,33478
|
|
20210525,0946,27275,27335,27270,27325,195984
|
|
20210525,0947,27320,27325,27300,27325,167337
|
|
20210525,0948,27320,27350,27315,27320,113262
|
|
20210525,0949,27315,27325,27275,27285,125400
|
|
20210525,0950,27290,27290,27230,27240,53376
|
|
20210525,0951,27240,27295,27235,27295,34510
|
|
20210525,0952,27295,27320,27275,27310,68875
|
|
20210525,0953,27315,27325,27305,27320,112955
|
|
20210525,0954,27320,27340,27305,27305,81477
|
|
20210525,0955,27305,27350,27295,27320,93845
|
|
20210525,0956,27320,27325,27295,27315,33765
|
|
20210525,0957,27310,27365,27305,27355,213453
|
|
20210525,0958,27355,27365,27335,27350,103492
|
|
20210525,0959,27345,27350,27325,27345,89520
|
|
20210525,1000,27345,27370,27335,27360,124223
|
|
20210525,1001,27360,27430,27355,27425,405696
|
|
20210525,1002,27425,27440,27390,27415,182489
|
|
20210525,1003,27415,27435,27395,27395,66201
|
|
20210525,1004,27395,27405,27380,27390,57602
|
|
20210525,1005,27390,27425,27390,27400,70712
|
|
20210525,1006,27400,27430,27385,27410,67991
|
|
20210525,1007,27410,27420,27380,27385,51617
|
|
20210525,1008,27390,27390,27365,27365,78302
|
|
20210525,1009,27360,27400,27355,27385,65075
|
|
20210525,1010,27385,27405,27370,27380,43306
|
|
20210525,1011,27385,27395,27375,27390,20870
|
|
20210525,1012,27390,27430,27385,27425,97438
|
|
20210525,1013,27425,27450,27390,27420,169459
|
|
20210525,1014,27420,27450,27410,27440,64846
|
|
20210525,1015,27435,27465,27435,27460,192844
|
|
20210525,1016,27460,27465,27435,27445,57251
|
|
20210525,1017,27445,27450,27415,27430,65152
|
|
20210525,1018,27435,27440,27405,27425,82903
|
|
20210525,1019,27425,27435,27405,27415,36276
|
|
20210525,1020,27415,27430,27405,27405,48276
|
|
20210525,1021,27405,27410,27360,27360,135381
|
|
20210525,1022,27360,27370,27345,27365,81681
|
|
20210525,1023,27370,27405,27360,27385,89196
|
|
20210525,1024,27380,27390,27370,27375,33659
|
|
20210525,1025,27380,27415,27365,27410,59505
|
|
20210525,1026,27410,27420,27390,27400,66513
|
|
20210525,1027,27400,27420,27390,27405,101627
|
|
20210525,1028,27410,27415,27380,27385,18609
|
|
20210525,1029,27385,27395,27355,27365,98787
|
|
20210525,1030,27365,27370,27355,27360,28073
|
|
20210525,1031,27360,27385,27340,27340,104054
|
|
20210525,1032,27340,27370,27340,27350,25732
|
|
20210525,1033,27355,27385,27350,27365,45281
|
|
20210525,1034,27360,27410,27360,27400,97754
|
|
20210525,1035,27390,27425,27385,27415,122514
|
|
20210525,1036,27410,27450,27410,27435,133616
|
|
20210525,1037,27435,27440,27400,27425,76919
|
|
20210525,1038,27430,27450,27425,27435,39483
|
|
20210525,1039,27435,27465,27430,27460,211051
|
|
20210525,1040,27460,27470,27445,27445,249303
|
|
20210525,1041,27445,27475,27445,27470,70528
|
|
20210525,1042,27470,27490,27445,27450,121738
|
|
20210525,1043,27450,27450,27420,27435,40295
|
|
20210525,1044,27435,27445,27425,27430,9655
|
|
20210525,1045,27430,27435,27415,27430,39031
|
|
20210525,1046,27435,27465,27420,27425,45915
|
|
20210525,1047,27420,27430,27410,27420,32723
|
|
20210525,1048,27425,27460,27425,27440,46390
|
|
20210525,1049,27440,27450,27430,27440,27262
|
|
20210525,1050,27445,27470,27430,27460,53812
|
|
20210525,1051,27465,27470,27450,27460,25446
|
|
20210525,1052,27465,27470,27445,27455,51286
|
|
20210525,1053,27450,27465,27440,27460,33287
|
|
20210525,1054,27460,27475,27450,27465,52672
|
|
20210525,1055,27465,27465,27430,27435,36253
|
|
20210525,1056,27440,27460,27430,27460,19148
|
|
20210525,1057,27460,27465,27450,27450,10418
|
|
20210525,1058,27450,27450,27395,27410,89195
|
|
20210525,1059,27410,27415,27395,27405,21330
|
|
20210525,1100,27410,27425,27405,27405,15567
|
|
20210525,1101,27410,27450,27405,27435,81964
|
|
20210525,1102,27440,27445,27420,27445,37290
|
|
20210525,1103,27450,27470,27445,27455,115089
|
|
20210525,1104,27455,27465,27430,27440,40238
|
|
20210525,1105,27435,27465,27435,27460,16014
|
|
20210525,1106,27460,27475,27455,27465,40600
|
|
20210525,1107,27465,27470,27450,27460,33690
|
|
20210525,1108,27455,27455,27430,27435,61851
|
|
20210525,1109,27430,27435,27420,27430,28689
|
|
20210525,1110,27435,27435,27415,27435,24794
|
|
20210525,1111,27430,27455,27425,27450,25213
|
|
20210525,1112,27455,27490,27450,27465,98314
|
|
20210525,1113,27465,27470,27455,27470,27346
|
|
20210525,1114,27475,27480,27445,27445,18773
|
|
20210525,1115,27445,27450,27435,27450,21092
|
|
20210525,1116,27445,27445,27405,27425,101536
|
|
20210525,1117,27415,27430,27405,27420,18945
|
|
20210525,1118,27420,27440,27420,27430,63031
|
|
20210525,1119,27430,27455,27425,27450,60779
|
|
20210525,1120,27450,27460,27440,27455,35063
|
|
20210525,1121,27450,27475,27445,27450,64768
|
|
20210525,1122,27445,27450,27430,27440,41856
|
|
20210525,1123,27445,27450,27425,27435,47699
|
|
20210525,1124,27435,27455,27430,27450,22055
|
|
20210525,1125,27455,27465,27450,27450,39909
|
|
20210525,1126,27455,27475,27450,27460,47437
|
|
20210525,1127,27465,27475,27460,27460,43575
|
|
20210525,1128,27460,27460,27440,27450,22295
|
|
20210525,1129,27455,27470,27455,27465,25534
|
|
20210525,1130,27465,27470,27465,27465,8092
|
|
20210525,1131,27465,27480,27455,27460,75206
|
|
20210525,1132,27460,27465,27450,27450,15217
|
|
20210525,1133,27450,27460,27435,27440,31528
|
|
20210525,1134,27440,27440,27430,27440,26619
|
|
20210525,1135,27435,27445,27435,27440,37608
|
|
20210525,1136,27435,27440,27420,27435,71680
|
|
20210525,1137,27435,27450,27430,27430,12787
|
|
20210525,1138,27430,27450,27425,27450,13814
|
|
20210525,1139,27445,27455,27440,27455,15660
|
|
20210525,1140,27455,27455,27440,27440,14114
|
|
20210525,1141,27440,27445,27425,27435,12814
|
|
20210525,1142,27430,27460,27430,27450,23218
|
|
20210525,1143,27445,27445,27415,27420,40312
|
|
20210525,1144,27420,27440,27415,27440,13514
|
|
20210525,1145,27440,27465,27435,27460,37790
|
|
20210525,1146,27460,27460,27445,27455,21451
|
|
20210525,1147,27450,27460,27445,27460,12251
|
|
20210525,1148,27455,27465,27450,27450,21885
|
|
20210525,1149,27450,27455,27430,27430,26351
|
|
20210525,1150,27435,27450,27430,27445,11061
|
|
20210525,1151,27445,27460,27445,27455,31833
|
|
20210525,1152,27455,27475,27445,27470,38488
|
|
20210525,1153,27470,27500,27465,27495,206770
|
|
20210525,1154,27495,27500,27475,27480,32044
|
|
20210525,1155,27480,27490,27475,27490,19149
|
|
20210525,1156,27490,27495,27485,27495,26744
|
|
20210525,1157,27495,27500,27485,27495,70044
|
|
20210525,1158,27495,27500,27490,27490,144013
|
|
20210525,1159,27490,27505,27490,27505,29419
|
|
20210525,1200,27505,27505,27490,27500,12552
|
|
20210525,1201,27495,27505,27485,27490,43197
|
|
20210525,1202,27495,27500,27485,27490,5923
|
|
20210525,1203,27490,27495,27475,27475,40695
|
|
20210525,1204,27475,27475,27455,27460,19553
|
|
20210525,1205,27460,27480,27455,27475,7164
|
|
20210525,1206,27475,27485,27470,27480,50181
|
|
20210525,1207,27480,27485,27470,27475,32180
|
|
20210525,1208,27470,27470,27455,27455,21696
|
|
20210525,1209,27455,27470,27450,27470,22292
|
|
20210525,1210,27470,27475,27465,27465,6999
|
|
20210525,1211,27465,27485,27465,27480,36388
|
|
20210525,1212,27485,27495,27475,27495,41716
|
|
20210525,1213,27495,27515,27495,27515,96025
|
|
20210525,1214,27510,27520,27495,27505,30727
|
|
20210525,1215,27510,27515,27500,27515,37703
|
|
20210525,1216,27515,27525,27515,27525,87441
|
|
20210525,1217,27525,27545,27515,27540,115584
|
|
20210525,1218,27540,27545,27535,27540,81417
|
|
20210525,1219,27540,27540,27520,27530,54676
|
|
20210525,1220,27525,27535,27520,27530,9946
|
|
20210525,1221,27535,27545,27525,27540,28016
|
|
20210525,1222,27545,27545,27530,27530,12937
|
|
20210525,1223,27530,27545,27520,27545,26251
|
|
20210525,1224,27545,27560,27545,27560,87695
|
|
20210525,1225,27560,27565,27540,27540,41379
|
|
20210525,1226,27540,27545,27535,27540,13877
|
|
20210525,1227,27535,27540,27515,27515,47613
|
|
20210525,1228,27520,27520,27505,27515,44326
|
|
20210525,1229,27515,27520,27510,27515,13099
|
|
20210525,1230,27510,27515,27500,27505,16922
|
|
20210525,1231,27505,27520,27505,27510,12391
|
|
20210525,1232,27510,27510,27495,27510,24990
|
|
20210525,1233,27510,27510,27480,27485,44431
|
|
20210525,1234,27490,27500,27485,27500,14442
|
|
20210525,1235,27500,27505,27490,27495,30245
|
|
20210525,1236,27490,27495,27475,27480,26180
|
|
20210525,1237,27485,27505,27480,27500,20081
|
|
20210525,1238,27500,27520,27495,27510,23798
|
|
20210525,1239,27520,27520,27495,27500,10741
|
|
20210525,1240,27500,27500,27490,27500,14675
|
|
20210525,1241,27495,27500,27485,27495,7396
|
|
20210525,1242,27495,27500,27495,27495,8539
|
|
20210525,1243,27490,27490,27465,27470,76580
|
|
20210525,1244,27470,27475,27460,27470,11860
|
|
20210525,1245,27470,27470,27450,27450,17097
|
|
20210525,1246,27455,27470,27450,27470,38276
|
|
20210525,1247,27470,27480,27470,27475,10101
|
|
20210525,1248,27470,27485,27465,27480,13752
|
|
20210525,1249,27475,27475,27460,27465,13641
|
|
20210525,1250,27465,27475,27465,27470,3285
|
|
20210525,1251,27470,27485,27470,27470,10001
|
|
20210525,1252,27475,27480,27470,27475,16629
|
|
20210525,1253,27475,27475,27465,27470,5578
|
|
20210525,1254,27465,27470,27460,27465,15408
|
|
20210525,1255,27470,27480,27470,27470,3251
|
|
20210525,1256,27465,27490,27465,27490,48155
|
|
20210525,1257,27495,27505,27480,27500,200215
|
|
20210525,1258,27500,27500,27475,27485,45468
|
|
20210525,1259,27480,27485,27470,27475,5258
|
|
20210525,1300,27475,27475,27460,27465,20432
|
|
20210525,1301,27465,27470,27435,27445,112687
|
|
20210525,1302,27445,27460,27440,27450,15547
|
|
20210525,1303,27450,27465,27450,27455,12528
|
|
20210525,1304,27455,27460,27450,27455,5415
|
|
20210525,1305,27450,27450,27435,27440,14013
|
|
20210525,1306,27440,27445,27420,27430,50162
|
|
20210525,1307,27425,27425,27390,27390,113078
|
|
20210525,1308,27395,27415,27390,27410,49812
|
|
20210525,1309,27410,27410,27390,27395,25844
|
|
20210525,1310,27390,27405,27380,27395,38875
|
|
20210525,1311,27395,27395,27375,27385,46485
|
|
20210525,1312,27390,27395,27380,27390,22258
|
|
20210525,1313,27385,27405,27385,27405,31925
|
|
20210525,1314,27400,27420,27395,27415,15448
|
|
20210525,1315,27415,27420,27395,27395,8192
|
|
20210525,1316,27400,27415,27385,27410,26656
|
|
20210525,1317,27410,27435,27405,27430,46860
|
|
20210525,1318,27430,27435,27420,27425,24586
|
|
20210525,1319,27420,27425,27410,27415,4910
|
|
20210525,1320,27420,27435,27420,27435,19378
|
|
20210525,1321,27430,27435,27410,27420,21153
|
|
20210525,1322,27420,27425,27410,27425,7056
|
|
20210525,1323,27425,27430,27390,27400,33291
|
|
20210525,1324,27400,27405,27390,27400,24409
|
|
20210525,1325,27395,27410,27395,27410,8671
|
|
20210525,1326,27410,27420,27395,27395,17487
|
|
20210525,1327,27395,27395,27375,27385,91627
|
|
20210525,1328,27390,27400,27380,27395,10879
|
|
20210525,1329,27395,27395,27390,27390,43401
|
|
20210525,1330,27390,27390,27380,27390,30225
|
|
20210525,1331,27385,27400,27375,27400,19299
|
|
20210525,1332,27395,27420,27390,27415,20099
|
|
20210525,1333,27415,27415,27400,27415,12499
|
|
20210525,1334,27420,27425,27410,27420,23683
|
|
20210525,1335,27415,27420,27405,27420,15639
|
|
20210525,1336,27420,27420,27410,27420,1291
|
|
20210525,1337,27415,27425,27395,27425,55182
|
|
20210525,1338,27425,27425,27415,27425,8362
|
|
20210525,1339,27420,27435,27420,27435,23475
|
|
20210525,1340,27430,27440,27425,27430,26067
|
|
20210525,1341,27430,27435,27420,27425,15113
|
|
20210525,1342,27425,27430,27410,27410,13874
|
|
20210525,1343,27410,27425,27410,27415,6098
|
|
20210525,1344,27410,27425,27410,27420,4423
|
|
20210525,1345,27425,27425,27415,27425,14170
|
|
20210525,1346,27420,27430,27410,27420,8301
|
|
20210525,1347,27420,27425,27415,27420,4066
|
|
20210525,1348,27420,27420,27405,27410,15101
|
|
20210525,1349,27405,27415,27400,27410,15176
|
|
20210525,1350,27410,27425,27405,27425,23943
|
|
20210525,1351,27415,27435,27415,27430,45608
|
|
20210525,1352,27430,27455,27425,27450,46601
|
|
20210525,1353,27450,27460,27445,27460,38091
|
|
20210525,1354,27460,27480,27460,27475,60366
|
|
20210525,1355,27475,27480,27460,27460,10504
|
|
20210525,1356,27455,27465,27455,27465,12520
|
|
20210525,1357,27460,27470,27455,27455,10282
|
|
20210525,1358,27460,27460,27445,27460,27129
|
|
20210525,1359,27460,27465,27455,27460,4404
|
|
20210525,1400,27455,27460,27440,27440,12940
|
|
20210525,1401,27435,27440,27430,27435,6197
|
|
20210525,1402,27430,27430,27405,27410,55811
|
|
20210525,1403,27410,27425,27405,27405,25920
|
|
20210525,1404,27405,27410,27395,27400,40543
|
|
20210525,1405,27400,27400,27385,27395,33842
|
|
20210525,1406,27400,27415,27400,27415,18329
|
|
20210525,1407,27410,27430,27410,27410,25841
|
|
20210525,1408,27410,27415,27405,27405,13738
|
|
20210525,1409,27410,27415,27385,27400,37488
|
|
20210525,1410,27400,27405,27390,27390,11061
|
|
20210525,1411,27395,27400,27385,27390,23197
|
|
20210525,1412,27395,27395,27370,27370,51433
|
|
20210525,1413,27375,27390,27365,27380,31144
|
|
20210525,1414,27375,27385,27365,27380,31130
|
|
20210525,1415,27385,27390,27370,27390,35556
|
|
20210525,1416,27390,27405,27380,27390,26622
|
|
20210525,1417,27390,27390,27365,27375,12923
|
|
20210525,1418,27375,27380,27355,27360,40831
|
|
20210525,1419,27365,27370,27350,27360,53394
|
|
20210525,1420,27360,27370,27350,27370,23261
|
|
20210525,1421,27365,27385,27365,27380,22578
|
|
20210525,1422,27390,27395,27375,27390,23530
|
|
20210525,1423,27390,27410,27385,27395,79831
|
|
20210525,1424,27395,27405,27395,27395,34383
|
|
20210525,1425,27400,27400,27380,27390,9827
|
|
20210525,1426,27390,27395,27380,27385,6805
|
|
20210525,1427,27385,27395,27380,27390,5554
|
|
20210525,1428,27385,27400,27385,27390,16919
|
|
20210525,1429,27385,27410,27380,27400,18006
|
|
20210525,1430,27400,27410,27400,27400,11628
|
|
20210525,1431,27405,27405,27385,27400,9017
|
|
20210525,1432,27395,27400,27385,27395,26615
|
|
20210525,1433,27395,27405,27390,27400,7231
|
|
20210525,1434,27395,27395,27380,27385,26510
|
|
20210525,1435,27385,27405,27380,27400,17457
|
|
20210525,1436,27400,27430,27400,27420,83123
|
|
20210525,1437,27420,27425,27405,27410,9408
|
|
20210525,1438,27410,27410,27395,27400,11690
|
|
20210525,1439,27405,27410,27400,27400,6079
|
|
20210525,1440,27400,27405,27390,27405,4463
|
|
20210525,1441,27400,27400,27395,27400,8598
|
|
20210525,1442,27395,27400,27390,27395,5407
|
|
20210525,1443,27395,27410,27390,27405,7568
|
|
20210525,1444,27405,27415,27405,27410,16919
|
|
20210525,1445,27410,27410,27400,27400,25429
|
|
20210525,1446,27400,27415,27400,27400,36126
|
|
20210525,1447,27400,27405,27390,27400,2689
|
|
20210525,1448,27400,27400,27390,27395,2601
|
|
20210525,1449,27395,27395,27385,27390,14821
|
|
20210525,1450,27390,27395,27385,27390,3478
|
|
20210525,1451,27395,27400,27385,27390,9477
|
|
20210525,1452,27390,27400,27390,27400,17464
|
|
20210525,1453,27400,27415,27400,27405,30448
|
|
20210525,1454,27410,27430,27410,27425,57996
|
|
20210525,1455,27425,27445,27425,27440,80261
|
|
20210525,1456,27435,27445,27430,27445,18752
|
|
20210525,1457,27440,27455,27440,27455,45942
|
|
20210525,1458,27455,27460,27440,27455,35436
|
|
20210525,1459,27450,27460,27445,27450,25965
|
|
20210525,1500,27450,27455,27445,27445,12797
|
|
20210525,1501,27445,27460,27435,27440,51687
|
|
20210525,1502,27440,27445,27430,27430,6875
|
|
20210525,1503,27435,27450,27435,27445,46264
|
|
20210525,1504,27445,27450,27435,27450,16625
|
|
20210525,1505,27450,27455,27430,27435,64664
|
|
20210525,1506,27430,27435,27425,27430,20059
|
|
20210525,1507,27430,27440,27430,27440,6251
|
|
20210525,1508,27435,27440,27430,27430,21108
|
|
20210525,1509,27435,27440,27430,27430,7678
|
|
20210525,1510,27430,27450,27430,27450,30562
|
|
20210525,1511,27445,27455,27445,27455,15251
|
|
20210525,1512,27450,27460,27450,27455,45734
|
|
20210525,1513,27455,27460,27450,27455,11861
|
|
20210525,1514,27455,27455,27450,27455,13107
|
|
20210525,1515,27455,27465,27455,27460,83465
|
|
20210525,1516,27460,27465,27450,27460,29723
|
|
20210525,1517,27460,27470,27460,27465,20237
|
|
20210525,1518,27470,27475,27465,27475,54835
|
|
20210525,1519,27470,27475,27465,27465,70043
|
|
20210525,1520,27465,27485,27465,27475,139199
|
|
20210525,1530,27495,27495,27495,27495,182107
|