383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210507,0901,27775,27790,27730,27750,263431
|
|
20210507,0902,27745,27795,27720,27775,136142
|
|
20210507,0903,27775,27775,27735,27775,71173
|
|
20210507,0904,27775,27785,27725,27730,129494
|
|
20210507,0905,27730,27775,27715,27765,95264
|
|
20210507,0906,27775,27800,27745,27800,104460
|
|
20210507,0907,27795,27850,27790,27845,218131
|
|
20210507,0908,27850,27860,27830,27835,107655
|
|
20210507,0909,27835,27850,27810,27835,136314
|
|
20210507,0910,27830,27865,27830,27855,80278
|
|
20210507,0911,27850,27860,27790,27790,127066
|
|
20210507,0912,27795,27795,27755,27760,51201
|
|
20210507,0913,27760,27790,27740,27775,87425
|
|
20210507,0914,27770,27805,27760,27775,59732
|
|
20210507,0915,27780,27785,27755,27770,19585
|
|
20210507,0916,27770,27800,27745,27765,64902
|
|
20210507,0917,27760,27795,27760,27785,25054
|
|
20210507,0918,27785,27785,27745,27750,31547
|
|
20210507,0919,27760,27770,27750,27760,9540
|
|
20210507,0920,27760,27775,27750,27770,22779
|
|
20210507,0921,27770,27795,27760,27770,33585
|
|
20210507,0922,27770,27770,27745,27750,64108
|
|
20210507,0923,27750,27765,27725,27740,61908
|
|
20210507,0924,27735,27750,27725,27735,37608
|
|
20210507,0925,27740,27745,27720,27735,33974
|
|
20210507,0926,27735,27755,27730,27745,21614
|
|
20210507,0927,27740,27785,27740,27780,53732
|
|
20210507,0928,27775,27815,27770,27815,102300
|
|
20210507,0929,27815,27815,27790,27805,55236
|
|
20210507,0930,27805,27820,27800,27815,32949
|
|
20210507,0931,27815,27880,27810,27875,205876
|
|
20210507,0932,27870,27895,27865,27880,100248
|
|
20210507,0933,27880,27900,27865,27865,109122
|
|
20210507,0934,27865,27870,27780,27785,97134
|
|
20210507,0935,27785,27815,27780,27815,58521
|
|
20210507,0936,27810,27815,27785,27805,41560
|
|
20210507,0937,27800,27825,27790,27820,25125
|
|
20210507,0938,27825,27825,27795,27800,66700
|
|
20210507,0939,27800,27810,27785,27790,25850
|
|
20210507,0940,27795,27800,27770,27795,38251
|
|
20210507,0941,27795,27810,27785,27790,45233
|
|
20210507,0942,27785,27805,27775,27800,32755
|
|
20210507,0943,27800,27805,27775,27795,26307
|
|
20210507,0944,27790,27810,27785,27795,23836
|
|
20210507,0945,27795,27840,27795,27830,68545
|
|
20210507,0946,27825,27865,27820,27860,118490
|
|
20210507,0947,27855,27870,27835,27855,50927
|
|
20210507,0948,27855,27870,27840,27850,40408
|
|
20210507,0949,27845,27870,27835,27865,57738
|
|
20210507,0950,27870,27880,27865,27870,71228
|
|
20210507,0951,27870,27880,27860,27870,45183
|
|
20210507,0952,27870,27880,27855,27880,53397
|
|
20210507,0953,27880,27915,27860,27900,204510
|
|
20210507,0954,27895,27905,27870,27880,61970
|
|
20210507,0955,27880,27905,27875,27895,31571
|
|
20210507,0956,27895,27915,27890,27910,48181
|
|
20210507,0957,27915,27925,27910,27920,38033
|
|
20210507,0958,27915,27925,27890,27900,96265
|
|
20210507,0959,27900,27900,27880,27890,37969
|
|
20210507,1000,27885,27890,27865,27875,32932
|
|
20210507,1001,27880,27910,27875,27880,32445
|
|
20210507,1002,27875,27895,27860,27890,36022
|
|
20210507,1003,27885,27910,27885,27900,28368
|
|
20210507,1004,27905,27915,27875,27885,38086
|
|
20210507,1005,27880,27905,27875,27895,23292
|
|
20210507,1006,27890,27915,27885,27905,54743
|
|
20210507,1007,27905,27920,27905,27910,22016
|
|
20210507,1008,27905,27910,27895,27905,20939
|
|
20210507,1009,27905,27910,27890,27895,34142
|
|
20210507,1010,27890,27895,27865,27880,18698
|
|
20210507,1011,27880,27905,27880,27895,17686
|
|
20210507,1012,27885,27910,27885,27910,33807
|
|
20210507,1013,27910,27915,27900,27910,25879
|
|
20210507,1014,27910,27935,27910,27925,179713
|
|
20210507,1015,27930,27975,27930,27970,214097
|
|
20210507,1016,27970,27980,27945,27955,92783
|
|
20210507,1017,27955,27955,27935,27950,37634
|
|
20210507,1018,27950,27955,27930,27940,37722
|
|
20210507,1019,27940,27950,27910,27915,21472
|
|
20210507,1020,27915,27925,27900,27920,50979
|
|
20210507,1021,27915,27925,27915,27915,19586
|
|
20210507,1022,27915,27935,27915,27930,67941
|
|
20210507,1023,27930,27935,27915,27925,58610
|
|
20210507,1024,27925,27960,27925,27955,33534
|
|
20210507,1025,27955,27960,27935,27940,58529
|
|
20210507,1026,27940,27975,27940,27970,59241
|
|
20210507,1027,27970,27980,27965,27970,47778
|
|
20210507,1028,27970,27970,27935,27950,34001
|
|
20210507,1029,27955,27955,27940,27945,10880
|
|
20210507,1030,27945,27965,27940,27955,10022
|
|
20210507,1031,27945,27960,27940,27950,26292
|
|
20210507,1032,27945,27950,27935,27945,17733
|
|
20210507,1033,27945,27950,27930,27940,58462
|
|
20210507,1034,27940,27970,27940,27950,51160
|
|
20210507,1035,27945,27955,27930,27935,28462
|
|
20210507,1036,27935,27940,27915,27940,36135
|
|
20210507,1037,27940,27945,27905,27905,69576
|
|
20210507,1038,27905,27925,27905,27925,16634
|
|
20210507,1039,27920,27930,27910,27910,19054
|
|
20210507,1040,27920,27920,27885,27895,71503
|
|
20210507,1041,27890,27915,27890,27910,48901
|
|
20210507,1042,27910,27935,27910,27920,47059
|
|
20210507,1043,27920,27985,27915,27980,125764
|
|
20210507,1044,27980,27995,27970,27975,83034
|
|
20210507,1045,27970,27995,27970,27985,114163
|
|
20210507,1046,27985,28050,27980,28045,329675
|
|
20210507,1047,28050,28065,28035,28055,211435
|
|
20210507,1048,28055,28100,28055,28095,307803
|
|
20210507,1049,28095,28105,28075,28080,118063
|
|
20210507,1050,28090,28105,28090,28100,51138
|
|
20210507,1051,28090,28115,28090,28110,108070
|
|
20210507,1052,28110,28145,28110,28125,87831
|
|
20210507,1053,28135,28150,28130,28150,32617
|
|
20210507,1054,28145,28155,28125,28125,209373
|
|
20210507,1055,28130,28140,28090,28090,67885
|
|
20210507,1056,28090,28120,28090,28105,47098
|
|
20210507,1057,28110,28130,28105,28125,34401
|
|
20210507,1058,28130,28140,28115,28125,22808
|
|
20210507,1059,28130,28130,28115,28125,21758
|
|
20210507,1100,28125,28140,28120,28135,71940
|
|
20210507,1101,28135,28170,28135,28160,138448
|
|
20210507,1102,28160,28165,28150,28160,36984
|
|
20210507,1103,28160,28165,28125,28130,51987
|
|
20210507,1104,28130,28140,28110,28110,50453
|
|
20210507,1105,28110,28140,28110,28130,17867
|
|
20210507,1106,28130,28140,28125,28140,23109
|
|
20210507,1107,28145,28150,28105,28105,43896
|
|
20210507,1108,28105,28115,28095,28105,27561
|
|
20210507,1109,28110,28110,28090,28095,16115
|
|
20210507,1110,28095,28115,28090,28115,17749
|
|
20210507,1111,28115,28120,28105,28120,24499
|
|
20210507,1112,28120,28125,28080,28090,85078
|
|
20210507,1113,28095,28120,28085,28110,24605
|
|
20210507,1114,28110,28115,28095,28100,11242
|
|
20210507,1115,28100,28100,28085,28090,11576
|
|
20210507,1116,28090,28095,28065,28070,55139
|
|
20210507,1117,28070,28080,28060,28060,57519
|
|
20210507,1118,28060,28065,28040,28060,51338
|
|
20210507,1119,28065,28075,28055,28075,31485
|
|
20210507,1120,28075,28085,28065,28085,17413
|
|
20210507,1121,28075,28085,28060,28075,25943
|
|
20210507,1122,28075,28095,28075,28095,48398
|
|
20210507,1123,28090,28105,28085,28105,22883
|
|
20210507,1124,28105,28120,28100,28115,85613
|
|
20210507,1125,28115,28120,28100,28100,15720
|
|
20210507,1126,28100,28110,28085,28090,16330
|
|
20210507,1127,28090,28100,28085,28095,48048
|
|
20210507,1128,28095,28110,28095,28100,28422
|
|
20210507,1129,28100,28120,28100,28110,65517
|
|
20210507,1130,28105,28110,28095,28100,15633
|
|
20210507,1131,28100,28110,28095,28105,36464
|
|
20210507,1132,28100,28105,28090,28100,12838
|
|
20210507,1133,28100,28120,28100,28120,27343
|
|
20210507,1134,28120,28130,28110,28120,36773
|
|
20210507,1135,28125,28130,28110,28115,48049
|
|
20210507,1136,28120,28125,28100,28115,16918
|
|
20210507,1137,28110,28125,28105,28120,6163
|
|
20210507,1138,28115,28120,28100,28120,10993
|
|
20210507,1139,28120,28135,28115,28130,48033
|
|
20210507,1140,28135,28140,28125,28130,18958
|
|
20210507,1141,28125,28140,28120,28135,8288
|
|
20210507,1142,28130,28135,28110,28120,7291
|
|
20210507,1143,28120,28120,28105,28115,19522
|
|
20210507,1144,28110,28115,28100,28110,9260
|
|
20210507,1145,28115,28120,28105,28120,9718
|
|
20210507,1146,28120,28125,28110,28125,7028
|
|
20210507,1147,28125,28140,28120,28140,26915
|
|
20210507,1148,28135,28135,28100,28105,22930
|
|
20210507,1149,28105,28110,28090,28100,35061
|
|
20210507,1150,28095,28100,28080,28080,32494
|
|
20210507,1151,28085,28095,28075,28075,24653
|
|
20210507,1152,28075,28100,28075,28100,7823
|
|
20210507,1153,28095,28110,28095,28095,17072
|
|
20210507,1154,28100,28110,28095,28105,16771
|
|
20210507,1155,28100,28115,28095,28105,10431
|
|
20210507,1156,28110,28125,28105,28120,18519
|
|
20210507,1157,28120,28120,28105,28115,7340
|
|
20210507,1158,28120,28145,28115,28135,89359
|
|
20210507,1159,28140,28145,28120,28140,26808
|
|
20210507,1200,28140,28150,28130,28145,32623
|
|
20210507,1201,28145,28175,28145,28170,158265
|
|
20210507,1202,28170,28170,28145,28155,17195
|
|
20210507,1203,28155,28175,28145,28150,90842
|
|
20210507,1204,28150,28150,28120,28120,38681
|
|
20210507,1205,28125,28135,28115,28115,23698
|
|
20210507,1206,28120,28130,28105,28115,32295
|
|
20210507,1207,28110,28130,28110,28130,7725
|
|
20210507,1208,28125,28130,28110,28125,17424
|
|
20210507,1209,28125,28135,28120,28125,13986
|
|
20210507,1210,28130,28135,28120,28130,9108
|
|
20210507,1211,28130,28135,28110,28115,22282
|
|
20210507,1212,28115,28125,28110,28115,7340
|
|
20210507,1213,28115,28115,28105,28110,23169
|
|
20210507,1214,28110,28125,28105,28120,9350
|
|
20210507,1215,28125,28125,28105,28110,6869
|
|
20210507,1216,28110,28120,28110,28120,974
|
|
20210507,1217,28115,28125,28110,28120,13705
|
|
20210507,1218,28125,28150,28125,28145,30017
|
|
20210507,1219,28150,28160,28145,28150,24414
|
|
20210507,1220,28150,28165,28145,28150,35623
|
|
20210507,1221,28150,28175,28150,28175,86291
|
|
20210507,1222,28170,28190,28170,28180,101958
|
|
20210507,1223,28185,28190,28175,28175,46522
|
|
20210507,1224,28180,28190,28175,28185,10420
|
|
20210507,1225,28185,28200,28175,28195,65191
|
|
20210507,1226,28195,28195,28180,28185,24313
|
|
20210507,1227,28185,28185,28160,28165,21443
|
|
20210507,1228,28165,28170,28145,28150,16436
|
|
20210507,1229,28150,28175,28150,28165,15399
|
|
20210507,1230,28165,28165,28145,28150,32499
|
|
20210507,1231,28155,28155,28145,28150,6206
|
|
20210507,1232,28150,28165,28150,28160,20687
|
|
20210507,1233,28160,28170,28150,28170,12928
|
|
20210507,1234,28165,28175,28150,28150,7779
|
|
20210507,1235,28150,28160,28135,28145,17566
|
|
20210507,1236,28145,28155,28140,28145,8686
|
|
20210507,1237,28145,28145,28130,28140,29566
|
|
20210507,1238,28135,28145,28130,28145,43073
|
|
20210507,1239,28150,28160,28145,28160,31335
|
|
20210507,1240,28160,28165,28160,28165,18497
|
|
20210507,1241,28160,28165,28150,28150,11936
|
|
20210507,1242,28155,28155,28145,28150,16953
|
|
20210507,1243,28150,28150,28140,28145,22918
|
|
20210507,1244,28140,28145,28120,28125,14802
|
|
20210507,1245,28125,28130,28120,28130,13058
|
|
20210507,1246,28125,28140,28120,28130,3808
|
|
20210507,1247,28130,28145,28120,28135,13836
|
|
20210507,1248,28135,28150,28130,28140,12387
|
|
20210507,1249,28145,28145,28130,28130,2125
|
|
20210507,1250,28130,28135,28120,28125,12099
|
|
20210507,1251,28120,28145,28115,28140,9835
|
|
20210507,1252,28140,28145,28140,28145,6909
|
|
20210507,1253,28145,28155,28145,28145,14246
|
|
20210507,1254,28150,28150,28145,28150,9092
|
|
20210507,1255,28145,28155,28145,28150,11622
|
|
20210507,1256,28155,28170,28150,28155,27396
|
|
20210507,1257,28155,28160,28145,28145,3097
|
|
20210507,1258,28150,28150,28140,28145,6567
|
|
20210507,1259,28145,28145,28135,28140,7465
|
|
20210507,1300,28140,28150,28140,28145,2992
|
|
20210507,1301,28140,28155,28140,28150,6989
|
|
20210507,1302,28140,28140,28125,28130,11340
|
|
20210507,1303,28125,28140,28125,28125,11800
|
|
20210507,1304,28135,28140,28130,28135,1507
|
|
20210507,1305,28135,28140,28130,28140,3117
|
|
20210507,1306,28140,28140,28130,28130,415
|
|
20210507,1307,28130,28130,28115,28120,17695
|
|
20210507,1308,28120,28130,28110,28115,25673
|
|
20210507,1309,28115,28115,28080,28085,60689
|
|
20210507,1310,28090,28095,28080,28085,21946
|
|
20210507,1311,28085,28090,28075,28080,17267
|
|
20210507,1312,28080,28105,28075,28105,23688
|
|
20210507,1313,28095,28110,28095,28105,7770
|
|
20210507,1314,28105,28115,28100,28110,23914
|
|
20210507,1315,28105,28120,28105,28120,15591
|
|
20210507,1316,28125,28140,28125,28135,21025
|
|
20210507,1317,28135,28140,28120,28130,7252
|
|
20210507,1318,28125,28140,28120,28120,13772
|
|
20210507,1319,28120,28120,28105,28115,9559
|
|
20210507,1320,28115,28115,28095,28105,40973
|
|
20210507,1321,28100,28135,28100,28130,36300
|
|
20210507,1322,28135,28135,28125,28125,8828
|
|
20210507,1323,28125,28140,28125,28140,9473
|
|
20210507,1324,28140,28155,28135,28140,45488
|
|
20210507,1325,28140,28155,28140,28155,5601
|
|
20210507,1326,28155,28175,28150,28175,105686
|
|
20210507,1327,28175,28175,28155,28160,28730
|
|
20210507,1328,28160,28160,28150,28155,14223
|
|
20210507,1329,28160,28170,28155,28170,22829
|
|
20210507,1330,28175,28185,28170,28185,70640
|
|
20210507,1331,28180,28200,28180,28195,115843
|
|
20210507,1332,28195,28200,28185,28200,123690
|
|
20210507,1333,28195,28205,28195,28195,104968
|
|
20210507,1334,28195,28195,28175,28180,26548
|
|
20210507,1335,28175,28190,28175,28185,6739
|
|
20210507,1336,28180,28185,28170,28185,15131
|
|
20210507,1337,28185,28195,28180,28195,6014
|
|
20210507,1338,28190,28195,28185,28190,3525
|
|
20210507,1339,28190,28210,28190,28205,38571
|
|
20210507,1340,28200,28230,28200,28220,107082
|
|
20210507,1341,28225,28230,28200,28205,58272
|
|
20210507,1342,28205,28205,28195,28205,11755
|
|
20210507,1343,28200,28215,28195,28210,7408
|
|
20210507,1344,28210,28220,28200,28210,43192
|
|
20210507,1345,28210,28215,28205,28205,8526
|
|
20210507,1346,28205,28220,28200,28215,42023
|
|
20210507,1347,28215,28225,28205,28225,61259
|
|
20210507,1348,28225,28235,28220,28235,38894
|
|
20210507,1349,28235,28235,28200,28205,34139
|
|
20210507,1350,28205,28210,28200,28210,11097
|
|
20210507,1351,28215,28230,28210,28225,17389
|
|
20210507,1352,28225,28245,28220,28235,126314
|
|
20210507,1353,28235,28240,28210,28220,50441
|
|
20210507,1354,28215,28220,28200,28210,19589
|
|
20210507,1355,28205,28235,28205,28220,17509
|
|
20210507,1356,28220,28230,28210,28215,14257
|
|
20210507,1357,28220,28230,28210,28220,10634
|
|
20210507,1358,28220,28230,28215,28225,15751
|
|
20210507,1359,28220,28230,28210,28210,16075
|
|
20210507,1400,28210,28220,28210,28220,7767
|
|
20210507,1401,28215,28220,28200,28205,75644
|
|
20210507,1402,28210,28210,28195,28210,90479
|
|
20210507,1403,28215,28220,28200,28210,37116
|
|
20210507,1404,28205,28220,28200,28215,53140
|
|
20210507,1405,28205,28215,28195,28205,34821
|
|
20210507,1406,28200,28200,28190,28195,11659
|
|
20210507,1407,28195,28210,28190,28210,41994
|
|
20210507,1408,28205,28220,28205,28215,18269
|
|
20210507,1409,28220,28220,28215,28215,4019
|
|
20210507,1410,28215,28225,28210,28225,38721
|
|
20210507,1411,28225,28225,28200,28210,23589
|
|
20210507,1412,28210,28220,28200,28215,20498
|
|
20210507,1413,28220,28230,28215,28225,25923
|
|
20210507,1414,28230,28230,28220,28225,4492
|
|
20210507,1415,28225,28225,28205,28205,33798
|
|
20210507,1416,28210,28210,28185,28195,49804
|
|
20210507,1417,28190,28205,28190,28205,10364
|
|
20210507,1418,28205,28220,28205,28215,20689
|
|
20210507,1419,28215,28220,28205,28215,13959
|
|
20210507,1420,28220,28230,28220,28230,91791
|
|
20210507,1421,28225,28250,28220,28240,84338
|
|
20210507,1422,28240,28240,28230,28235,31186
|
|
20210507,1423,28230,28235,28215,28220,7076
|
|
20210507,1424,28225,28235,28220,28230,2663
|
|
20210507,1425,28225,28230,28220,28220,7322
|
|
20210507,1426,28220,28230,28215,28225,5329
|
|
20210507,1427,28230,28230,28210,28210,13895
|
|
20210507,1428,28220,28230,28210,28225,12135
|
|
20210507,1429,28225,28230,28200,28210,78044
|
|
20210507,1430,28210,28210,28190,28195,13634
|
|
20210507,1431,28200,28220,28195,28220,13189
|
|
20210507,1432,28215,28220,28185,28195,34877
|
|
20210507,1433,28190,28210,28185,28210,16677
|
|
20210507,1434,28210,28210,28195,28205,10373
|
|
20210507,1435,28205,28210,28190,28195,12135
|
|
20210507,1436,28190,28215,28190,28210,9089
|
|
20210507,1437,28215,28215,28205,28210,4369
|
|
20210507,1438,28210,28215,28205,28210,1561
|
|
20210507,1439,28210,28210,28195,28205,9603
|
|
20210507,1440,28205,28205,28185,28190,8323
|
|
20210507,1441,28190,28200,28190,28195,6463
|
|
20210507,1442,28195,28195,28175,28180,24299
|
|
20210507,1443,28175,28180,28165,28180,52231
|
|
20210507,1444,28175,28180,28170,28180,9960
|
|
20210507,1445,28180,28180,28165,28170,16090
|
|
20210507,1446,28170,28170,28150,28150,25139
|
|
20210507,1447,28150,28200,28150,28200,33522
|
|
20210507,1448,28195,28205,28190,28205,32016
|
|
20210507,1449,28210,28210,28200,28205,7009
|
|
20210507,1450,28205,28205,28190,28195,2840
|
|
20210507,1451,28190,28200,28180,28185,18655
|
|
20210507,1452,28190,28190,28155,28160,30232
|
|
20210507,1453,28160,28175,28160,28170,5288
|
|
20210507,1454,28170,28180,28165,28180,15006
|
|
20210507,1455,28175,28175,28165,28170,3854
|
|
20210507,1456,28170,28185,28170,28175,11481
|
|
20210507,1457,28185,28185,28175,28175,9472
|
|
20210507,1458,28180,28180,28160,28175,9576
|
|
20210507,1459,28170,28175,28165,28170,6688
|
|
20210507,1500,28165,28175,28165,28175,8204
|
|
20210507,1501,28170,28180,28165,28165,17762
|
|
20210507,1502,28160,28195,28160,28185,50319
|
|
20210507,1503,28185,28185,28170,28175,3676
|
|
20210507,1504,28170,28170,28150,28155,25837
|
|
20210507,1505,28150,28160,28135,28140,25938
|
|
20210507,1506,28140,28140,28120,28135,34013
|
|
20210507,1507,28135,28140,28115,28140,17307
|
|
20210507,1508,28140,28160,28140,28155,15721
|
|
20210507,1509,28160,28160,28140,28145,4044
|
|
20210507,1510,28150,28160,28140,28160,9648
|
|
20210507,1511,28150,28160,28145,28155,21631
|
|
20210507,1512,28155,28155,28125,28125,22028
|
|
20210507,1513,28125,28135,28120,28125,20400
|
|
20210507,1514,28125,28125,28105,28105,25718
|
|
20210507,1515,28105,28110,28095,28110,46335
|
|
20210507,1516,28105,28125,28100,28115,42236
|
|
20210507,1517,28120,28130,28115,28115,37770
|
|
20210507,1518,28120,28130,28110,28125,39807
|
|
20210507,1519,28125,28125,28115,28120,26776
|
|
20210507,1520,28120,28125,28115,28115,20583
|
|
20210507,1530,28085,28085,28085,28085,202495
|