383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210513,0901,26320,26425,26320,26355,496592
|
|
20210513,0902,26370,26375,26315,26320,215931
|
|
20210513,0903,26315,26340,26225,26300,381868
|
|
20210513,0904,26295,26330,26245,26325,221357
|
|
20210513,0905,26330,26500,26325,26475,259359
|
|
20210513,0906,26480,26535,26455,26510,379005
|
|
20210513,0907,26515,26585,26500,26560,215379
|
|
20210513,0908,26555,26585,26470,26500,258958
|
|
20210513,0909,26485,26560,26480,26550,121978
|
|
20210513,0910,26550,26550,26490,26520,116419
|
|
20210513,0911,26525,26540,26400,26410,199687
|
|
20210513,0912,26410,26465,26410,26435,165193
|
|
20210513,0913,26440,26445,26365,26370,196274
|
|
20210513,0914,26370,26405,26365,26370,169548
|
|
20210513,0915,26370,26445,26365,26445,127841
|
|
20210513,0916,26445,26500,26430,26440,101635
|
|
20210513,0917,26445,26530,26440,26515,152089
|
|
20210513,0918,26520,26615,26510,26585,178696
|
|
20210513,0919,26580,26650,26555,26650,136429
|
|
20210513,0920,26645,26685,26625,26670,146448
|
|
20210513,0921,26670,26705,26655,26700,198747
|
|
20210513,0922,26700,26750,26670,26720,220020
|
|
20210513,0923,26720,26730,26665,26685,187172
|
|
20210513,0924,26685,26730,26660,26695,137051
|
|
20210513,0925,26695,26710,26655,26695,86571
|
|
20210513,0926,26695,26790,26680,26790,185640
|
|
20210513,0927,26790,26795,26760,26770,252969
|
|
20210513,0928,26765,26830,26760,26820,194381
|
|
20210513,0929,26820,26840,26775,26795,149899
|
|
20210513,0930,26795,26810,26775,26795,75790
|
|
20210513,0931,26800,26800,26690,26695,270007
|
|
20210513,0932,26700,26760,26690,26755,220162
|
|
20210513,0933,26755,26760,26695,26700,111258
|
|
20210513,0934,26700,26715,26630,26665,186179
|
|
20210513,0935,26665,26730,26660,26690,128086
|
|
20210513,0936,26690,26700,26650,26655,103453
|
|
20210513,0937,26655,26695,26620,26620,206791
|
|
20210513,0938,26620,26640,26580,26595,211930
|
|
20210513,0939,26600,26680,26595,26670,159205
|
|
20210513,0940,26670,26685,26625,26630,53291
|
|
20210513,0941,26625,26710,26615,26710,58569
|
|
20210513,0942,26700,26745,26700,26725,101129
|
|
20210513,0943,26725,26770,26720,26750,66429
|
|
20210513,0944,26750,26755,26725,26745,143399
|
|
20210513,0945,26740,26770,26720,26770,101588
|
|
20210513,0946,26770,26790,26715,26725,57483
|
|
20210513,0947,26725,26750,26710,26725,51647
|
|
20210513,0948,26725,26740,26690,26715,66187
|
|
20210513,0949,26715,26760,26715,26730,63612
|
|
20210513,0950,26735,26745,26710,26725,163276
|
|
20210513,0951,26725,26730,26695,26720,55770
|
|
20210513,0952,26725,26760,26705,26750,87992
|
|
20210513,0953,26755,26755,26700,26705,65659
|
|
20210513,0954,26705,26735,26700,26705,85001
|
|
20210513,0955,26710,26750,26710,26720,48270
|
|
20210513,0956,26720,26750,26720,26730,23558
|
|
20210513,0957,26735,26745,26720,26725,18290
|
|
20210513,0958,26720,26730,26690,26725,94134
|
|
20210513,0959,26725,26730,26690,26705,30284
|
|
20210513,1000,26710,26735,26705,26730,28061
|
|
20210513,1001,26730,26730,26625,26635,100629
|
|
20210513,1002,26625,26715,26620,26690,86778
|
|
20210513,1003,26690,26690,26640,26645,58440
|
|
20210513,1004,26645,26650,26625,26645,26056
|
|
20210513,1005,26645,26680,26640,26660,56706
|
|
20210513,1006,26665,26665,26630,26640,20370
|
|
20210513,1007,26645,26675,26640,26675,27896
|
|
20210513,1008,26675,26675,26620,26620,33851
|
|
20210513,1009,26630,26650,26595,26600,87389
|
|
20210513,1010,26590,26595,26525,26540,221840
|
|
20210513,1011,26540,26580,26530,26545,73603
|
|
20210513,1012,26555,26620,26540,26620,40752
|
|
20210513,1013,26620,26650,26620,26635,34125
|
|
20210513,1014,26640,26645,26620,26645,49367
|
|
20210513,1015,26635,26665,26600,26630,59646
|
|
20210513,1016,26630,26665,26625,26635,45767
|
|
20210513,1017,26635,26690,26635,26675,44975
|
|
20210513,1018,26670,26710,26670,26695,152812
|
|
20210513,1019,26700,26735,26685,26735,67181
|
|
20210513,1020,26735,26770,26730,26755,99624
|
|
20210513,1021,26755,26760,26720,26760,91388
|
|
20210513,1022,26760,26780,26750,26760,75144
|
|
20210513,1023,26755,26760,26730,26760,184794
|
|
20210513,1024,26760,26795,26755,26795,87272
|
|
20210513,1025,26795,26825,26775,26820,145797
|
|
20210513,1026,26820,26835,26795,26820,72874
|
|
20210513,1027,26820,26855,26815,26850,169182
|
|
20210513,1028,26850,26855,26820,26850,72009
|
|
20210513,1029,26845,26870,26840,26860,57215
|
|
20210513,1030,26860,26880,26840,26860,73874
|
|
20210513,1031,26865,26870,26830,26835,69557
|
|
20210513,1032,26835,26855,26830,26845,29424
|
|
20210513,1033,26845,26850,26820,26830,30737
|
|
20210513,1034,26830,26830,26795,26810,71995
|
|
20210513,1035,26815,26875,26815,26850,157862
|
|
20210513,1036,26855,26875,26835,26850,42714
|
|
20210513,1037,26850,26860,26835,26845,32098
|
|
20210513,1038,26850,26870,26845,26850,73778
|
|
20210513,1039,26845,26860,26820,26835,32956
|
|
20210513,1040,26835,26855,26830,26835,31138
|
|
20210513,1041,26830,26835,26805,26810,46777
|
|
20210513,1042,26810,26830,26800,26825,89791
|
|
20210513,1043,26825,26855,26825,26850,30408
|
|
20210513,1044,26845,26905,26845,26905,140410
|
|
20210513,1045,26900,26930,26895,26925,121232
|
|
20210513,1046,26920,26925,26890,26920,94126
|
|
20210513,1047,26920,26925,26890,26890,99530
|
|
20210513,1048,26890,26915,26840,26850,100128
|
|
20210513,1049,26855,26875,26850,26865,19963
|
|
20210513,1050,26870,26885,26855,26870,37865
|
|
20210513,1051,26870,26885,26840,26840,71206
|
|
20210513,1052,26840,26840,26765,26780,100149
|
|
20210513,1053,26775,26815,26775,26795,99989
|
|
20210513,1054,26805,26830,26800,26820,19207
|
|
20210513,1055,26825,26825,26800,26800,56933
|
|
20210513,1056,26815,26815,26775,26780,25046
|
|
20210513,1057,26775,26815,26760,26790,48264
|
|
20210513,1058,26790,26805,26775,26785,16067
|
|
20210513,1059,26780,26850,26780,26835,37528
|
|
20210513,1100,26835,26865,26830,26865,45274
|
|
20210513,1101,26860,26860,26800,26815,23548
|
|
20210513,1102,26820,26825,26745,26745,131337
|
|
20210513,1103,26740,26750,26690,26695,186102
|
|
20210513,1104,26700,26720,26690,26720,116439
|
|
20210513,1105,26720,26745,26715,26720,74736
|
|
20210513,1106,26730,26770,26715,26765,116731
|
|
20210513,1107,26765,26800,26750,26790,34270
|
|
20210513,1108,26790,26795,26720,26750,48808
|
|
20210513,1109,26750,26760,26730,26755,6634
|
|
20210513,1110,26750,26780,26730,26780,86066
|
|
20210513,1111,26785,26785,26750,26780,7103
|
|
20210513,1112,26775,26825,26770,26820,39440
|
|
20210513,1113,26820,26820,26765,26800,15395
|
|
20210513,1114,26800,26800,26780,26780,16332
|
|
20210513,1115,26780,26795,26775,26785,7606
|
|
20210513,1116,26785,26830,26775,26810,32316
|
|
20210513,1117,26810,26830,26810,26825,25989
|
|
20210513,1118,26830,26835,26805,26815,28505
|
|
20210513,1119,26815,26815,26755,26765,59859
|
|
20210513,1120,26765,26800,26760,26790,14786
|
|
20210513,1121,26785,26790,26760,26770,14842
|
|
20210513,1122,26765,26795,26755,26770,7673
|
|
20210513,1123,26770,26790,26765,26770,46571
|
|
20210513,1124,26770,26770,26750,26760,33104
|
|
20210513,1125,26770,26795,26770,26795,14405
|
|
20210513,1126,26790,26795,26760,26770,9065
|
|
20210513,1127,26770,26780,26765,26780,10718
|
|
20210513,1128,26785,26785,26770,26780,13217
|
|
20210513,1129,26780,26795,26765,26775,82670
|
|
20210513,1130,26770,26780,26755,26755,23092
|
|
20210513,1131,26760,26795,26760,26785,12530
|
|
20210513,1132,26775,26810,26775,26800,38096
|
|
20210513,1133,26805,26805,26765,26775,16789
|
|
20210513,1134,26770,26780,26760,26780,12275
|
|
20210513,1135,26780,26790,26760,26770,12252
|
|
20210513,1136,26765,26780,26755,26755,8935
|
|
20210513,1137,26755,26770,26755,26760,14797
|
|
20210513,1138,26765,26785,26760,26760,13131
|
|
20210513,1139,26770,26790,26760,26785,11331
|
|
20210513,1140,26790,26790,26775,26780,3326
|
|
20210513,1141,26780,26805,26770,26770,35666
|
|
20210513,1142,26780,26805,26770,26800,9415
|
|
20210513,1143,26805,26820,26800,26820,60705
|
|
20210513,1144,26820,26855,26820,26845,87905
|
|
20210513,1145,26850,26870,26840,26870,22720
|
|
20210513,1146,26865,26880,26855,26875,104065
|
|
20210513,1147,26875,26880,26850,26865,37132
|
|
20210513,1148,26865,26900,26860,26895,80093
|
|
20210513,1149,26900,26905,26875,26895,28146
|
|
20210513,1150,26895,26935,26895,26930,67940
|
|
20210513,1151,26930,26940,26915,26925,140380
|
|
20210513,1152,26930,26935,26910,26915,124480
|
|
20210513,1153,26920,26940,26920,26930,99084
|
|
20210513,1154,26935,26945,26930,26935,37931
|
|
20210513,1155,26940,26940,26925,26940,31397
|
|
20210513,1156,26935,26940,26895,26925,134679
|
|
20210513,1157,26915,26935,26910,26920,29353
|
|
20210513,1158,26925,26935,26910,26920,23623
|
|
20210513,1159,26920,26935,26905,26935,17317
|
|
20210513,1200,26935,26940,26920,26925,6840
|
|
20210513,1201,26925,26925,26910,26920,25183
|
|
20210513,1202,26920,26975,26915,26975,62370
|
|
20210513,1203,26975,26975,26945,26950,47927
|
|
20210513,1204,26950,26975,26935,26960,43281
|
|
20210513,1205,26970,26970,26950,26955,18377
|
|
20210513,1206,26960,26965,26940,26940,16974
|
|
20210513,1207,26945,26960,26935,26940,17582
|
|
20210513,1208,26935,26935,26920,26925,20630
|
|
20210513,1209,26920,26955,26915,26950,14819
|
|
20210513,1210,26950,26970,26945,26960,32706
|
|
20210513,1211,26960,26965,26940,26945,49109
|
|
20210513,1212,26945,26960,26945,26955,12218
|
|
20210513,1213,26960,26960,26950,26955,15518
|
|
20210513,1214,26955,26980,26955,26980,22131
|
|
20210513,1215,26980,26995,26970,26975,84930
|
|
20210513,1216,26970,26980,26970,26975,26052
|
|
20210513,1217,26980,26985,26970,26975,18824
|
|
20210513,1218,26975,26995,26975,26985,35516
|
|
20210513,1219,26985,26990,26970,26990,52486
|
|
20210513,1220,26985,26990,26955,26960,30669
|
|
20210513,1221,26960,26960,26890,26895,80526
|
|
20210513,1222,26905,26905,26865,26870,88238
|
|
20210513,1223,26870,26880,26860,26880,30723
|
|
20210513,1224,26885,26895,26880,26890,40453
|
|
20210513,1225,26890,26905,26870,26870,34791
|
|
20210513,1226,26870,26875,26800,26820,98725
|
|
20210513,1227,26820,26855,26810,26845,26807
|
|
20210513,1228,26845,26875,26830,26855,20736
|
|
20210513,1229,26855,26860,26840,26850,15948
|
|
20210513,1230,26840,26855,26835,26855,22615
|
|
20210513,1231,26855,26860,26820,26840,25913
|
|
20210513,1232,26830,26885,26830,26880,33042
|
|
20210513,1233,26885,26910,26880,26900,93067
|
|
20210513,1234,26895,26910,26875,26890,23676
|
|
20210513,1235,26890,26900,26870,26875,14636
|
|
20210513,1236,26875,26880,26865,26870,13400
|
|
20210513,1237,26870,26870,26825,26835,38957
|
|
20210513,1238,26835,26865,26835,26835,105583
|
|
20210513,1239,26835,26845,26820,26830,13768
|
|
20210513,1240,26825,26825,26800,26810,61205
|
|
20210513,1241,26805,26835,26770,26775,84237
|
|
20210513,1242,26775,26790,26745,26750,78133
|
|
20210513,1243,26745,26765,26715,26765,184049
|
|
20210513,1244,26770,26780,26750,26760,46035
|
|
20210513,1245,26760,26775,26755,26770,13675
|
|
20210513,1246,26770,26775,26735,26765,64718
|
|
20210513,1247,26770,26785,26760,26760,29514
|
|
20210513,1248,26770,26785,26755,26770,67146
|
|
20210513,1249,26765,26765,26715,26730,87450
|
|
20210513,1250,26725,26725,26675,26700,171617
|
|
20210513,1251,26695,26735,26690,26730,45890
|
|
20210513,1252,26720,26735,26710,26725,36007
|
|
20210513,1253,26730,26750,26710,26715,40549
|
|
20210513,1254,26715,26735,26695,26705,37605
|
|
20210513,1255,26705,26725,26700,26710,20715
|
|
20210513,1256,26710,26730,26705,26715,42443
|
|
20210513,1257,26720,26720,26700,26710,73308
|
|
20210513,1258,26715,26715,26700,26700,34000
|
|
20210513,1259,26705,26720,26700,26715,32085
|
|
20210513,1300,26710,26715,26695,26695,36732
|
|
20210513,1301,26705,26705,26645,26695,152774
|
|
20210513,1302,26695,26790,26695,26770,148781
|
|
20210513,1303,26770,26805,26760,26770,134544
|
|
20210513,1304,26775,26775,26755,26765,29393
|
|
20210513,1305,26765,26770,26735,26755,37488
|
|
20210513,1306,26750,26760,26725,26750,44519
|
|
20210513,1307,26750,26780,26750,26765,48529
|
|
20210513,1308,26760,26765,26735,26755,26748
|
|
20210513,1309,26755,26760,26735,26745,18220
|
|
20210513,1310,26740,26750,26705,26705,71111
|
|
20210513,1311,26705,26720,26690,26695,30021
|
|
20210513,1312,26690,26700,26655,26665,64527
|
|
20210513,1313,26655,26680,26620,26630,141480
|
|
20210513,1314,26630,26680,26630,26660,58540
|
|
20210513,1315,26650,26675,26640,26660,61627
|
|
20210513,1316,26665,26710,26645,26695,84330
|
|
20210513,1317,26700,26700,26645,26655,22465
|
|
20210513,1318,26670,26675,26640,26660,33344
|
|
20210513,1319,26665,26700,26665,26665,31575
|
|
20210513,1320,26665,26675,26645,26655,23914
|
|
20210513,1321,26655,26670,26630,26670,44299
|
|
20210513,1322,26665,26695,26660,26685,7529
|
|
20210513,1323,26685,26700,26660,26675,16981
|
|
20210513,1324,26675,26680,26660,26675,11568
|
|
20210513,1325,26670,26675,26630,26645,49835
|
|
20210513,1326,26640,26665,26640,26655,25651
|
|
20210513,1327,26655,26655,26625,26630,53888
|
|
20210513,1328,26635,26640,26620,26630,59851
|
|
20210513,1329,26635,26660,26625,26635,19923
|
|
20210513,1330,26645,26655,26640,26645,23449
|
|
20210513,1331,26645,26650,26620,26630,65053
|
|
20210513,1332,26630,26640,26615,26620,56686
|
|
20210513,1333,26615,26625,26595,26620,172252
|
|
20210513,1334,26620,26650,26620,26635,225583
|
|
20210513,1335,26635,26660,26630,26640,55449
|
|
20210513,1336,26645,26650,26625,26630,49926
|
|
20210513,1337,26630,26645,26620,26630,62086
|
|
20210513,1338,26630,26655,26630,26645,37374
|
|
20210513,1339,26645,26650,26625,26635,17771
|
|
20210513,1340,26635,26640,26620,26630,12997
|
|
20210513,1341,26635,26635,26610,26625,21360
|
|
20210513,1342,26625,26630,26605,26605,23810
|
|
20210513,1343,26605,26625,26600,26610,14304
|
|
20210513,1344,26615,26620,26570,26575,117154
|
|
20210513,1345,26580,26595,26575,26595,58698
|
|
20210513,1346,26585,26625,26585,26615,54944
|
|
20210513,1347,26620,26635,26595,26610,56241
|
|
20210513,1348,26605,26620,26585,26600,49153
|
|
20210513,1349,26590,26600,26570,26585,68678
|
|
20210513,1350,26585,26600,26575,26585,10190
|
|
20210513,1351,26580,26580,26555,26570,53182
|
|
20210513,1352,26565,26575,26555,26570,24720
|
|
20210513,1353,26570,26580,26550,26575,43980
|
|
20210513,1354,26570,26575,26540,26555,58786
|
|
20210513,1355,26550,26640,26550,26640,81033
|
|
20210513,1356,26635,26635,26600,26620,22343
|
|
20210513,1357,26620,26620,26580,26585,30819
|
|
20210513,1358,26585,26595,26565,26590,53413
|
|
20210513,1359,26595,26600,26575,26600,33023
|
|
20210513,1400,26590,26610,26590,26610,26107
|
|
20210513,1401,26610,26610,26575,26590,56636
|
|
20210513,1402,26590,26605,26585,26605,15402
|
|
20210513,1403,26605,26610,26595,26595,25834
|
|
20210513,1404,26595,26600,26580,26595,18424
|
|
20210513,1405,26600,26615,26590,26595,31408
|
|
20210513,1406,26595,26600,26575,26590,20675
|
|
20210513,1407,26595,26600,26570,26575,18890
|
|
20210513,1408,26585,26590,26560,26565,23021
|
|
20210513,1409,26565,26575,26550,26550,37878
|
|
20210513,1410,26545,26555,26535,26540,71859
|
|
20210513,1411,26540,26540,26500,26505,126038
|
|
20210513,1412,26500,26515,26485,26500,220972
|
|
20210513,1413,26500,26510,26470,26470,76290
|
|
20210513,1414,26465,26480,26455,26460,90859
|
|
20210513,1415,26465,26475,26425,26425,145120
|
|
20210513,1416,26430,26445,26425,26445,156288
|
|
20210513,1417,26445,26455,26425,26425,76669
|
|
20210513,1418,26425,26435,26410,26415,60595
|
|
20210513,1419,26415,26455,26400,26435,130174
|
|
20210513,1420,26435,26480,26430,26465,145051
|
|
20210513,1421,26470,26470,26425,26445,76942
|
|
20210513,1422,26440,26445,26400,26410,83034
|
|
20210513,1423,26410,26410,26375,26385,146487
|
|
20210513,1424,26390,26395,26350,26360,108087
|
|
20210513,1425,26350,26375,26350,26360,115298
|
|
20210513,1426,26365,26375,26350,26355,76680
|
|
20210513,1427,26360,26365,26315,26330,152659
|
|
20210513,1428,26330,26355,26320,26355,64209
|
|
20210513,1429,26350,26355,26305,26315,74798
|
|
20210513,1430,26315,26330,26305,26310,53139
|
|
20210513,1431,26320,26385,26320,26355,79502
|
|
20210513,1432,26360,26385,26355,26375,31806
|
|
20210513,1433,26380,26465,26375,26440,210415
|
|
20210513,1434,26430,26450,26405,26435,112730
|
|
20210513,1435,26440,26445,26415,26420,36820
|
|
20210513,1436,26425,26425,26395,26405,61459
|
|
20210513,1437,26405,26425,26400,26415,20199
|
|
20210513,1438,26420,26485,26405,26480,52263
|
|
20210513,1439,26480,26515,26465,26505,164138
|
|
20210513,1440,26510,26520,26450,26455,148946
|
|
20210513,1441,26460,26470,26435,26435,69596
|
|
20210513,1442,26440,26445,26410,26435,69473
|
|
20210513,1443,26445,26450,26415,26420,29642
|
|
20210513,1444,26425,26435,26405,26410,33240
|
|
20210513,1445,26410,26410,26360,26370,102207
|
|
20210513,1446,26375,26400,26375,26375,43919
|
|
20210513,1447,26375,26395,26370,26385,19539
|
|
20210513,1448,26385,26385,26355,26365,72770
|
|
20210513,1449,26370,26375,26350,26375,78723
|
|
20210513,1450,26375,26405,26370,26370,59433
|
|
20210513,1451,26380,26385,26355,26360,39465
|
|
20210513,1452,26360,26380,26340,26345,61689
|
|
20210513,1453,26345,26355,26325,26355,147377
|
|
20210513,1454,26360,26360,26315,26320,77936
|
|
20210513,1455,26325,26330,26300,26305,225786
|
|
20210513,1456,26305,26325,26295,26305,143005
|
|
20210513,1457,26305,26340,26300,26325,79400
|
|
20210513,1458,26325,26325,26300,26305,43333
|
|
20210513,1459,26305,26310,26290,26310,105183
|
|
20210513,1500,26310,26325,26290,26300,95885
|
|
20210513,1501,26300,26340,26290,26340,109670
|
|
20210513,1502,26340,26390,26340,26380,104684
|
|
20210513,1503,26370,26400,26370,26400,114678
|
|
20210513,1504,26395,26400,26355,26365,75462
|
|
20210513,1505,26365,26385,26340,26360,90641
|
|
20210513,1506,26370,26375,26350,26355,43977
|
|
20210513,1507,26360,26375,26350,26365,103039
|
|
20210513,1508,26365,26380,26365,26370,67590
|
|
20210513,1509,26370,26400,26355,26400,124230
|
|
20210513,1510,26400,26400,26390,26390,125384
|
|
20210513,1511,26390,26435,26390,26430,194292
|
|
20210513,1512,26435,26435,26415,26435,86565
|
|
20210513,1513,26435,26480,26430,26475,102077
|
|
20210513,1514,26480,26500,26465,26500,93274
|
|
20210513,1515,26495,26520,26490,26505,179452
|
|
20210513,1516,26510,26515,26480,26505,148382
|
|
20210513,1517,26505,26510,26475,26475,62560
|
|
20210513,1518,26475,26500,26470,26475,36666
|
|
20210513,1519,26475,26490,26470,26475,27768
|
|
20210513,1520,26480,26485,26470,26485,75776
|
|
20210513,1530,26475,26475,26475,26475,392950
|