383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210511,0901,28600,28640,28575,28640,299751
|
|
20210511,0902,28620,28655,28600,28640,102609
|
|
20210511,0903,28615,28655,28610,28650,34428
|
|
20210511,0904,28635,28695,28620,28645,82082
|
|
20210511,0905,28650,28705,28605,28630,207129
|
|
20210511,0906,28625,28685,28605,28645,99711
|
|
20210511,0907,28645,28680,28640,28660,29229
|
|
20210511,0908,28660,28690,28655,28690,55670
|
|
20210511,0909,28690,28725,28690,28710,95674
|
|
20210511,0910,28710,28720,28700,28710,91797
|
|
20210511,0911,28705,28710,28665,28670,79093
|
|
20210511,0912,28670,28670,28640,28645,94385
|
|
20210511,0913,28645,28655,28620,28635,55826
|
|
20210511,0914,28635,28665,28620,28630,33692
|
|
20210511,0915,28635,28670,28630,28655,40535
|
|
20210511,0916,28655,28660,28615,28615,52356
|
|
20210511,0917,28615,28630,28590,28590,172775
|
|
20210511,0918,28600,28620,28590,28590,32565
|
|
20210511,0919,28590,28600,28500,28520,222195
|
|
20210511,0920,28515,28520,28430,28430,178221
|
|
20210511,0921,28445,28445,28355,28375,274445
|
|
20210511,0922,28360,28365,28310,28365,186011
|
|
20210511,0923,28360,28370,28330,28330,69462
|
|
20210511,0924,28335,28370,28325,28355,83649
|
|
20210511,0925,28355,28370,28325,28360,83898
|
|
20210511,0926,28360,28405,28335,28400,63256
|
|
20210511,0927,28395,28400,28375,28390,77981
|
|
20210511,0928,28390,28395,28365,28365,69288
|
|
20210511,0929,28360,28380,28355,28365,72834
|
|
20210511,0930,28365,28385,28365,28375,25601
|
|
20210511,0931,28375,28380,28355,28370,99760
|
|
20210511,0932,28360,28380,28355,28365,18429
|
|
20210511,0933,28365,28425,28360,28405,205488
|
|
20210511,0934,28400,28405,28305,28315,195512
|
|
20210511,0935,28320,28335,28300,28330,228366
|
|
20210511,0936,28330,28355,28315,28315,77480
|
|
20210511,0937,28315,28325,28300,28310,82647
|
|
20210511,0938,28310,28320,28275,28280,151498
|
|
20210511,0939,28275,28295,28250,28250,164160
|
|
20210511,0940,28250,28290,28245,28280,44699
|
|
20210511,0941,28280,28285,28245,28245,78069
|
|
20210511,0942,28250,28260,28200,28205,119911
|
|
20210511,0943,28205,28215,28195,28200,132378
|
|
20210511,0944,28195,28195,28085,28100,292366
|
|
20210511,0945,28095,28125,28085,28090,151729
|
|
20210511,0946,28095,28140,28080,28130,191917
|
|
20210511,0947,28135,28165,28120,28150,73260
|
|
20210511,0948,28155,28155,28115,28125,74532
|
|
20210511,0949,28125,28135,28100,28135,148959
|
|
20210511,0950,28135,28150,28115,28135,87954
|
|
20210511,0951,28125,28125,28090,28090,126679
|
|
20210511,0952,28090,28110,28060,28100,148185
|
|
20210511,0953,28100,28120,28090,28100,79142
|
|
20210511,0954,28100,28110,28060,28065,111919
|
|
20210511,0955,28065,28065,28030,28050,235921
|
|
20210511,0956,28050,28075,28040,28065,62125
|
|
20210511,0957,28055,28060,28015,28050,134937
|
|
20210511,0958,28045,28055,28030,28040,87562
|
|
20210511,0959,28035,28045,28020,28030,70437
|
|
20210511,1000,28040,28040,28000,28020,179924
|
|
20210511,1001,28015,28030,27975,27990,307039
|
|
20210511,1002,28000,28005,27965,27980,115042
|
|
20210511,1003,27985,27990,27940,27945,159148
|
|
20210511,1004,27950,27955,27925,27930,131391
|
|
20210511,1005,27935,27940,27880,27905,134483
|
|
20210511,1006,27905,27910,27880,27895,83689
|
|
20210511,1007,27890,27895,27805,27835,242313
|
|
20210511,1008,27835,27880,27835,27875,67209
|
|
20210511,1009,27875,27915,27865,27910,122177
|
|
20210511,1010,27910,27915,27880,27910,87574
|
|
20210511,1011,27915,27930,27905,27930,100998
|
|
20210511,1012,27930,27950,27920,27930,106904
|
|
20210511,1013,27930,27935,27915,27920,50167
|
|
20210511,1014,27920,27930,27905,27930,73882
|
|
20210511,1015,27930,27960,27925,27955,76992
|
|
20210511,1016,27960,28025,27950,28005,183332
|
|
20210511,1017,28005,28005,27960,27965,70459
|
|
20210511,1018,27970,27975,27940,27950,107335
|
|
20210511,1019,27950,28005,27945,28000,102312
|
|
20210511,1020,27995,28020,27980,27995,93679
|
|
20210511,1021,27990,27995,27960,27965,70376
|
|
20210511,1022,27960,27965,27925,27930,115105
|
|
20210511,1023,27935,27970,27925,27970,57273
|
|
20210511,1024,27970,27980,27955,27960,55333
|
|
20210511,1025,27965,27970,27925,27925,62740
|
|
20210511,1026,27925,27925,27880,27895,219600
|
|
20210511,1027,27890,27910,27885,27905,73060
|
|
20210511,1028,27910,27915,27895,27915,41363
|
|
20210511,1029,27915,27930,27905,27920,56224
|
|
20210511,1030,27920,27935,27920,27920,28424
|
|
20210511,1031,27920,27950,27900,27945,71352
|
|
20210511,1032,27940,27940,27910,27920,68208
|
|
20210511,1033,27925,27930,27895,27925,85208
|
|
20210511,1034,27920,27940,27890,27940,104985
|
|
20210511,1035,27930,27940,27915,27925,24742
|
|
20210511,1036,27925,27955,27915,27930,105709
|
|
20210511,1037,27925,27950,27910,27940,33417
|
|
20210511,1038,27940,27945,27920,27930,21759
|
|
20210511,1039,27930,27930,27905,27915,50525
|
|
20210511,1040,27910,27925,27890,27910,69265
|
|
20210511,1041,27915,27930,27850,27860,267184
|
|
20210511,1042,27855,27885,27845,27860,98088
|
|
20210511,1043,27855,27855,27810,27815,217359
|
|
20210511,1044,27820,27820,27810,27815,43406
|
|
20210511,1045,27815,27875,27810,27845,115372
|
|
20210511,1046,27850,27870,27830,27840,40398
|
|
20210511,1047,27840,27840,27810,27820,73113
|
|
20210511,1048,27830,27830,27815,27825,9557
|
|
20210511,1049,27820,27835,27805,27825,88407
|
|
20210511,1050,27820,27840,27805,27810,74482
|
|
20210511,1051,27805,27855,27800,27845,190557
|
|
20210511,1052,27840,27900,27835,27885,121765
|
|
20210511,1053,27885,27900,27875,27885,62880
|
|
20210511,1054,27885,27890,27865,27885,34784
|
|
20210511,1055,27890,27900,27870,27885,41683
|
|
20210511,1056,27885,27905,27880,27890,87793
|
|
20210511,1057,27885,27890,27870,27890,26339
|
|
20210511,1058,27890,27905,27885,27890,26065
|
|
20210511,1059,27890,27900,27870,27885,20684
|
|
20210511,1100,27880,27920,27880,27915,56467
|
|
20210511,1101,27915,27915,27865,27880,58691
|
|
20210511,1102,27885,27905,27880,27890,19173
|
|
20210511,1103,27890,27910,27885,27900,23704
|
|
20210511,1104,27900,27905,27875,27875,34621
|
|
20210511,1105,27870,27875,27835,27855,88557
|
|
20210511,1106,27850,27885,27845,27885,30436
|
|
20210511,1107,27890,27890,27860,27870,13445
|
|
20210511,1108,27870,27885,27860,27875,18836
|
|
20210511,1109,27870,27875,27855,27875,14760
|
|
20210511,1110,27870,27880,27860,27880,8340
|
|
20210511,1111,27875,27880,27865,27870,21345
|
|
20210511,1112,27870,27885,27865,27875,48257
|
|
20210511,1113,27870,27870,27860,27865,13660
|
|
20210511,1114,27865,27865,27835,27835,86089
|
|
20210511,1115,27835,27850,27805,27810,96091
|
|
20210511,1116,27810,27830,27800,27830,60863
|
|
20210511,1117,27825,27860,27820,27855,24122
|
|
20210511,1118,27860,27860,27845,27855,21867
|
|
20210511,1119,27855,27870,27855,27865,32247
|
|
20210511,1120,27865,27900,27865,27895,71727
|
|
20210511,1121,27890,27905,27880,27890,39772
|
|
20210511,1122,27890,27890,27870,27890,12544
|
|
20210511,1123,27890,27895,27875,27875,14517
|
|
20210511,1124,27880,27885,27870,27875,3475
|
|
20210511,1125,27870,27890,27870,27890,2134
|
|
20210511,1126,27890,27895,27880,27890,13875
|
|
20210511,1127,27890,27890,27875,27885,17283
|
|
20210511,1128,27880,27885,27870,27870,3190
|
|
20210511,1129,27875,27885,27870,27875,7867
|
|
20210511,1130,27880,27880,27865,27875,23085
|
|
20210511,1131,27880,27920,27875,27920,102773
|
|
20210511,1132,27915,27920,27880,27885,61855
|
|
20210511,1133,27880,27915,27870,27910,50468
|
|
20210511,1134,27910,27935,27910,27925,88388
|
|
20210511,1135,27930,27960,27910,27960,94645
|
|
20210511,1136,27955,27960,27925,27940,57745
|
|
20210511,1137,27940,27965,27935,27965,59140
|
|
20210511,1138,27965,27995,27955,27995,80624
|
|
20210511,1139,27990,28015,27980,28015,163391
|
|
20210511,1140,28015,28025,28000,28020,106091
|
|
20210511,1141,28020,28030,27975,28000,80514
|
|
20210511,1142,28000,28005,27985,28000,24450
|
|
20210511,1143,28000,28005,27985,27990,33802
|
|
20210511,1144,27990,27995,27975,27985,39331
|
|
20210511,1145,27990,28025,27985,28005,64985
|
|
20210511,1146,28005,28015,27985,27990,35591
|
|
20210511,1147,27990,28010,27985,28005,19607
|
|
20210511,1148,28005,28020,28000,28020,41064
|
|
20210511,1149,28020,28020,27995,28000,62450
|
|
20210511,1150,28000,28005,27975,27980,33300
|
|
20210511,1151,27980,27990,27975,27985,33648
|
|
20210511,1152,27985,27990,27965,27965,52824
|
|
20210511,1153,27965,27965,27905,27920,112521
|
|
20210511,1154,27915,27930,27905,27920,57424
|
|
20210511,1155,27920,27930,27915,27925,22741
|
|
20210511,1156,27925,27940,27910,27910,33050
|
|
20210511,1157,27910,27940,27905,27935,38148
|
|
20210511,1158,27935,27965,27930,27965,31573
|
|
20210511,1159,27965,27975,27955,27965,30995
|
|
20210511,1200,27960,27980,27960,27975,27719
|
|
20210511,1201,27980,27990,27960,27965,19760
|
|
20210511,1202,27965,27985,27965,27980,9976
|
|
20210511,1203,27980,28015,27980,28000,85365
|
|
20210511,1204,28000,28010,27990,27990,16820
|
|
20210511,1205,27995,28010,27990,28005,22528
|
|
20210511,1206,28005,28010,27970,27985,20949
|
|
20210511,1207,27980,27995,27980,27985,32293
|
|
20210511,1208,27980,27985,27945,27955,87365
|
|
20210511,1209,27960,27975,27955,27970,18360
|
|
20210511,1210,27970,27995,27965,27990,16280
|
|
20210511,1211,27995,28005,27980,27985,36304
|
|
20210511,1212,27985,27995,27975,27990,13534
|
|
20210511,1213,27990,27995,27975,27980,26103
|
|
20210511,1214,27980,27980,27965,27975,39178
|
|
20210511,1215,27975,27990,27975,27985,3779
|
|
20210511,1216,27980,27985,27960,27975,38723
|
|
20210511,1217,27975,28005,27975,28000,36664
|
|
20210511,1218,27995,28000,27985,27995,47916
|
|
20210511,1219,27995,28010,27990,27990,42380
|
|
20210511,1220,27985,27985,27960,27965,28183
|
|
20210511,1221,27960,27970,27945,27970,43082
|
|
20210511,1222,27970,27985,27965,27985,42693
|
|
20210511,1223,27985,28000,27985,27990,15956
|
|
20210511,1224,27990,27990,27985,27990,3189
|
|
20210511,1225,27990,28005,27985,27985,25103
|
|
20210511,1226,27990,27995,27980,27995,36797
|
|
20210511,1227,27995,28000,27985,27990,18062
|
|
20210511,1228,27990,28000,27985,27985,17692
|
|
20210511,1229,27990,28005,27985,28005,12192
|
|
20210511,1230,28000,28025,27995,28025,75848
|
|
20210511,1231,28025,28030,27995,27995,42545
|
|
20210511,1232,27995,28010,27995,27995,33848
|
|
20210511,1233,27995,28000,27970,27985,33936
|
|
20210511,1234,27990,27995,27980,27990,6040
|
|
20210511,1235,27995,28010,27985,28000,34795
|
|
20210511,1236,28005,28075,28000,28070,128617
|
|
20210511,1237,28070,28080,28045,28050,55972
|
|
20210511,1238,28050,28060,28045,28050,34505
|
|
20210511,1239,28050,28055,28040,28040,30768
|
|
20210511,1240,28045,28060,28035,28040,23706
|
|
20210511,1241,28050,28050,28035,28050,29744
|
|
20210511,1242,28050,28065,28045,28060,33292
|
|
20210511,1243,28050,28055,28040,28045,10948
|
|
20210511,1244,28050,28050,28025,28035,37379
|
|
20210511,1245,28030,28040,28020,28020,15186
|
|
20210511,1246,28020,28035,28010,28025,23573
|
|
20210511,1247,28025,28035,28025,28025,23358
|
|
20210511,1248,28025,28025,28010,28010,28832
|
|
20210511,1249,28010,28010,27980,27990,54593
|
|
20210511,1250,27990,28000,27980,27980,20026
|
|
20210511,1251,27980,27980,27945,27970,151045
|
|
20210511,1252,27970,27975,27960,27965,28999
|
|
20210511,1253,27965,27970,27940,27945,42805
|
|
20210511,1254,27950,27955,27930,27930,37246
|
|
20210511,1255,27930,27950,27915,27945,44631
|
|
20210511,1256,27945,27950,27935,27935,17565
|
|
20210511,1257,27940,27955,27940,27950,19582
|
|
20210511,1258,27950,27960,27945,27960,18048
|
|
20210511,1259,27960,27975,27945,27970,22878
|
|
20210511,1300,27970,27980,27960,27970,17361
|
|
20210511,1301,27975,27995,27960,27985,35174
|
|
20210511,1302,27990,28010,27990,28005,41459
|
|
20210511,1303,28000,28000,27970,27975,23658
|
|
20210511,1304,27980,27985,27970,27975,9398
|
|
20210511,1305,27975,27990,27970,27990,11025
|
|
20210511,1306,27985,27995,27965,27980,14616
|
|
20210511,1307,27980,27985,27965,27975,30000
|
|
20210511,1308,27975,27975,27955,27965,19391
|
|
20210511,1309,27960,27965,27940,27945,28772
|
|
20210511,1310,27945,27980,27945,27975,16852
|
|
20210511,1311,27975,27975,27945,27950,27072
|
|
20210511,1312,27945,27960,27945,27960,19238
|
|
20210511,1313,27960,27985,27960,27965,24551
|
|
20210511,1314,27970,27975,27925,27925,60925
|
|
20210511,1315,27930,27940,27915,27940,26252
|
|
20210511,1316,27940,27945,27925,27935,17962
|
|
20210511,1317,27935,27965,27935,27955,24061
|
|
20210511,1318,27955,27965,27950,27955,6675
|
|
20210511,1319,27955,27955,27935,27935,11667
|
|
20210511,1320,27930,27945,27880,27895,196541
|
|
20210511,1321,27900,27915,27885,27910,42584
|
|
20210511,1322,27910,27935,27905,27925,39251
|
|
20210511,1323,27930,27945,27930,27935,24997
|
|
20210511,1324,27930,27945,27930,27945,15050
|
|
20210511,1325,27945,27970,27940,27965,40361
|
|
20210511,1326,27970,27970,27945,27960,5795
|
|
20210511,1327,27965,27970,27945,27945,47781
|
|
20210511,1328,27945,27965,27945,27950,25375
|
|
20210511,1329,27950,27955,27940,27955,6527
|
|
20210511,1330,27955,27965,27950,27965,10137
|
|
20210511,1331,27960,27980,27950,27970,29448
|
|
20210511,1332,27975,27995,27965,27980,63127
|
|
20210511,1333,27980,27980,27960,27975,32737
|
|
20210511,1334,27975,27975,27945,27955,18727
|
|
20210511,1335,27955,27955,27925,27935,32747
|
|
20210511,1336,27935,27970,27935,27960,24392
|
|
20210511,1337,27960,27980,27960,27965,26504
|
|
20210511,1338,27965,27970,27960,27965,4843
|
|
20210511,1339,27960,27980,27955,27960,10323
|
|
20210511,1340,27960,27975,27955,27975,19986
|
|
20210511,1341,27975,27985,27975,27985,11743
|
|
20210511,1342,27980,27980,27940,27960,35951
|
|
20210511,1343,27955,27980,27945,27970,13880
|
|
20210511,1344,27965,27965,27945,27950,13100
|
|
20210511,1345,27950,27955,27940,27945,8813
|
|
20210511,1346,27945,27950,27920,27925,28287
|
|
20210511,1347,27925,27930,27910,27930,40845
|
|
20210511,1348,27935,27935,27915,27920,7271
|
|
20210511,1349,27920,27925,27900,27905,25845
|
|
20210511,1350,27905,27915,27900,27915,51038
|
|
20210511,1351,27910,27915,27875,27875,84510
|
|
20210511,1352,27875,27880,27815,27830,252999
|
|
20210511,1353,27835,27865,27830,27860,54769
|
|
20210511,1354,27860,27860,27845,27850,29154
|
|
20210511,1355,27855,27870,27845,27850,14726
|
|
20210511,1356,27850,27865,27835,27845,48424
|
|
20210511,1357,27845,27860,27840,27850,18802
|
|
20210511,1358,27855,27860,27840,27840,171689
|
|
20210511,1359,27840,27845,27820,27825,115791
|
|
20210511,1400,27820,27835,27815,27835,79375
|
|
20210511,1401,27840,27870,27830,27860,32162
|
|
20210511,1402,27860,27880,27850,27860,129702
|
|
20210511,1403,27860,27870,27845,27850,18026
|
|
20210511,1404,27850,27860,27845,27855,22904
|
|
20210511,1405,27855,27865,27845,27860,22148
|
|
20210511,1406,27860,27890,27855,27890,26449
|
|
20210511,1407,27885,27905,27880,27905,37919
|
|
20210511,1408,27910,27910,27880,27910,42248
|
|
20210511,1409,27910,27910,27890,27900,16524
|
|
20210511,1410,27900,27920,27890,27920,29370
|
|
20210511,1411,27920,27920,27895,27920,39228
|
|
20210511,1412,27920,27950,27915,27950,52287
|
|
20210511,1413,27945,27965,27935,27945,67641
|
|
20210511,1414,27940,27980,27940,27970,47632
|
|
20210511,1415,27975,27985,27970,27970,55550
|
|
20210511,1416,27970,27975,27955,27955,28096
|
|
20210511,1417,27960,27975,27950,27960,22336
|
|
20210511,1418,27960,28000,27960,27995,93666
|
|
20210511,1419,28000,28015,27995,28010,65556
|
|
20210511,1420,28010,28015,27970,27970,52540
|
|
20210511,1421,27970,27985,27960,27965,24347
|
|
20210511,1422,27965,27975,27955,27970,14182
|
|
20210511,1423,27970,27980,27965,27975,27725
|
|
20210511,1424,27965,27980,27950,27965,44241
|
|
20210511,1425,27965,27980,27965,27980,2435
|
|
20210511,1426,27980,28000,27975,27975,61222
|
|
20210511,1427,27980,27980,27935,27960,40230
|
|
20210511,1428,27960,27960,27930,27930,18680
|
|
20210511,1429,27935,27955,27930,27950,39885
|
|
20210511,1430,27950,27960,27945,27960,22315
|
|
20210511,1431,27955,27990,27955,27990,65364
|
|
20210511,1432,27990,27995,27980,27980,5690
|
|
20210511,1433,27980,27990,27970,27990,17457
|
|
20210511,1434,27990,27995,27965,27970,15938
|
|
20210511,1435,27965,27990,27965,27980,22367
|
|
20210511,1436,27975,27980,27960,27960,20149
|
|
20210511,1437,27960,27970,27945,27945,27965
|
|
20210511,1438,27950,27960,27950,27950,12388
|
|
20210511,1439,27955,27980,27950,27965,13350
|
|
20210511,1440,27975,27995,27975,27995,45950
|
|
20210511,1441,27995,28020,27990,28015,105834
|
|
20210511,1442,28015,28035,28010,28025,87970
|
|
20210511,1443,28020,28035,28020,28025,54687
|
|
20210511,1444,28020,28025,28000,28010,34783
|
|
20210511,1445,28015,28020,28005,28015,29586
|
|
20210511,1446,28015,28020,28000,28005,36186
|
|
20210511,1447,28005,28015,28000,28005,39514
|
|
20210511,1448,28005,28015,28000,28010,39139
|
|
20210511,1449,28015,28020,28010,28010,24069
|
|
20210511,1450,28015,28045,28010,28040,99912
|
|
20210511,1451,28040,28045,28030,28035,33396
|
|
20210511,1452,28040,28070,28035,28050,112795
|
|
20210511,1453,28055,28070,28050,28060,42417
|
|
20210511,1454,28065,28065,28045,28050,34496
|
|
20210511,1455,28050,28055,28040,28045,42303
|
|
20210511,1456,28045,28050,28040,28040,24761
|
|
20210511,1457,28045,28075,28040,28070,40890
|
|
20210511,1458,28070,28075,28055,28060,27112
|
|
20210511,1459,28060,28060,28040,28040,27106
|
|
20210511,1500,28045,28045,28015,28025,85873
|
|
20210511,1501,28030,28035,27995,28005,48851
|
|
20210511,1502,28010,28030,28010,28025,27360
|
|
20210511,1503,28030,28055,28030,28050,52518
|
|
20210511,1504,28050,28065,28050,28060,68216
|
|
20210511,1505,28060,28070,28050,28055,28946
|
|
20210511,1506,28055,28055,28040,28045,36526
|
|
20210511,1507,28040,28070,28040,28060,36495
|
|
20210511,1508,28055,28060,28030,28040,27432
|
|
20210511,1509,28040,28050,28035,28040,23783
|
|
20210511,1510,28045,28045,28030,28035,28111
|
|
20210511,1511,28035,28045,28035,28035,34077
|
|
20210511,1512,28035,28045,28030,28030,13133
|
|
20210511,1513,28030,28035,28025,28030,28699
|
|
20210511,1514,28025,28030,27990,27990,43129
|
|
20210511,1515,28000,28030,27995,28025,20802
|
|
20210511,1516,28020,28035,28020,28030,31240
|
|
20210511,1517,28035,28050,28025,28045,52125
|
|
20210511,1518,28040,28045,28030,28030,38580
|
|
20210511,1519,28035,28050,28025,28040,81145
|
|
20210511,1520,28040,28045,28035,28040,77767
|
|
20210511,1530,28020,28020,28020,28020,206599
|