383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210531,0901,27765,27815,27740,27770,296807
|
|
20210531,0902,27760,27805,27755,27775,244059
|
|
20210531,0903,27765,27770,27700,27715,180211
|
|
20210531,0904,27710,27720,27670,27690,117674
|
|
20210531,0905,27695,27695,27665,27690,91090
|
|
20210531,0906,27690,27695,27665,27675,46263
|
|
20210531,0907,27675,27705,27655,27665,81653
|
|
20210531,0908,27665,27675,27635,27650,82999
|
|
20210531,0909,27660,27660,27625,27635,81897
|
|
20210531,0910,27635,27650,27580,27585,84030
|
|
20210531,0911,27585,27590,27535,27560,136265
|
|
20210531,0912,27560,27560,27515,27515,83312
|
|
20210531,0913,27520,27540,27505,27505,90708
|
|
20210531,0914,27505,27515,27485,27505,102637
|
|
20210531,0915,27500,27530,27490,27495,43076
|
|
20210531,0916,27495,27550,27490,27550,49152
|
|
20210531,0917,27545,27570,27545,27560,83738
|
|
20210531,0918,27560,27615,27560,27595,106892
|
|
20210531,0919,27600,27615,27565,27570,128159
|
|
20210531,0920,27565,27565,27510,27520,125592
|
|
20210531,0921,27510,27510,27450,27460,153778
|
|
20210531,0922,27460,27490,27430,27485,110461
|
|
20210531,0923,27485,27525,27480,27495,99167
|
|
20210531,0924,27495,27535,27475,27520,36911
|
|
20210531,0925,27515,27530,27490,27520,40140
|
|
20210531,0926,27520,27525,27495,27500,39196
|
|
20210531,0927,27495,27530,27490,27525,22470
|
|
20210531,0928,27530,27585,27505,27570,101828
|
|
20210531,0929,27565,27595,27565,27580,60620
|
|
20210531,0930,27575,27590,27565,27565,34402
|
|
20210531,0931,27565,27610,27560,27595,94272
|
|
20210531,0932,27590,27620,27585,27615,80779
|
|
20210531,0933,27615,27625,27560,27590,72955
|
|
20210531,0934,27585,27610,27570,27575,30716
|
|
20210531,0935,27570,27600,27570,27570,35819
|
|
20210531,0936,27565,27615,27565,27615,82933
|
|
20210531,0937,27620,27635,27580,27580,90279
|
|
20210531,0938,27585,27600,27530,27550,95211
|
|
20210531,0939,27545,27565,27515,27515,47379
|
|
20210531,0940,27515,27540,27500,27540,55863
|
|
20210531,0941,27535,27550,27490,27510,96178
|
|
20210531,0942,27515,27535,27500,27505,61102
|
|
20210531,0943,27510,27510,27485,27495,128616
|
|
20210531,0944,27495,27505,27480,27505,66942
|
|
20210531,0945,27500,27520,27485,27515,47202
|
|
20210531,0946,27520,27525,27495,27495,35084
|
|
20210531,0947,27495,27500,27435,27490,206875
|
|
20210531,0948,27490,27540,27490,27515,41368
|
|
20210531,0949,27515,27535,27495,27515,25286
|
|
20210531,0950,27515,27525,27490,27515,18511
|
|
20210531,0951,27515,27560,27495,27535,75144
|
|
20210531,0952,27540,27545,27520,27535,24283
|
|
20210531,0953,27535,27555,27510,27530,24909
|
|
20210531,0954,27525,27535,27515,27520,5581
|
|
20210531,0955,27530,27560,27530,27550,68434
|
|
20210531,0956,27540,27540,27515,27520,11070
|
|
20210531,0957,27525,27545,27510,27545,16374
|
|
20210531,0958,27540,27570,27535,27555,73682
|
|
20210531,0959,27560,27595,27540,27590,25912
|
|
20210531,1000,27585,27605,27575,27595,58405
|
|
20210531,1001,27595,27615,27580,27580,67931
|
|
20210531,1002,27585,27595,27550,27560,58074
|
|
20210531,1003,27560,27590,27560,27580,34466
|
|
20210531,1004,27585,27590,27550,27570,33023
|
|
20210531,1005,27570,27585,27550,27550,28383
|
|
20210531,1006,27555,27565,27540,27545,43965
|
|
20210531,1007,27545,27545,27505,27520,53740
|
|
20210531,1008,27515,27525,27495,27520,41301
|
|
20210531,1009,27515,27520,27495,27515,30738
|
|
20210531,1010,27515,27530,27500,27505,25455
|
|
20210531,1011,27515,27530,27495,27500,48376
|
|
20210531,1012,27495,27510,27480,27505,128402
|
|
20210531,1013,27505,27525,27495,27505,56263
|
|
20210531,1014,27505,27545,27500,27540,32899
|
|
20210531,1015,27545,27560,27545,27555,61619
|
|
20210531,1016,27550,27580,27525,27575,88769
|
|
20210531,1017,27575,27575,27540,27565,21605
|
|
20210531,1018,27565,27570,27550,27565,17264
|
|
20210531,1019,27570,27595,27560,27590,72931
|
|
20210531,1020,27590,27595,27560,27570,38476
|
|
20210531,1021,27570,27585,27565,27575,29934
|
|
20210531,1022,27575,27590,27570,27590,32202
|
|
20210531,1023,27585,27600,27585,27590,43371
|
|
20210531,1024,27595,27610,27585,27585,59346
|
|
20210531,1025,27585,27620,27585,27615,91914
|
|
20210531,1026,27615,27625,27595,27595,32379
|
|
20210531,1027,27600,27615,27600,27610,18232
|
|
20210531,1028,27615,27645,27610,27640,78070
|
|
20210531,1029,27640,27665,27640,27665,111581
|
|
20210531,1030,27665,27665,27640,27650,64649
|
|
20210531,1031,27655,27660,27590,27610,87752
|
|
20210531,1032,27600,27605,27570,27575,62357
|
|
20210531,1033,27580,27595,27560,27585,53835
|
|
20210531,1034,27580,27620,27575,27605,27101
|
|
20210531,1035,27600,27605,27580,27580,21956
|
|
20210531,1036,27585,27595,27550,27555,40713
|
|
20210531,1037,27550,27565,27535,27550,48464
|
|
20210531,1038,27545,27550,27510,27535,90092
|
|
20210531,1039,27530,27560,27525,27545,25136
|
|
20210531,1040,27540,27555,27530,27545,30347
|
|
20210531,1041,27545,27555,27530,27555,15983
|
|
20210531,1042,27550,27550,27515,27530,35596
|
|
20210531,1043,27535,27550,27535,27540,11761
|
|
20210531,1044,27545,27570,27535,27560,41083
|
|
20210531,1045,27570,27580,27545,27580,24202
|
|
20210531,1046,27575,27580,27535,27575,46071
|
|
20210531,1047,27575,27600,27570,27595,53819
|
|
20210531,1048,27600,27620,27585,27620,59025
|
|
20210531,1049,27620,27635,27600,27610,54242
|
|
20210531,1050,27605,27610,27590,27600,25347
|
|
20210531,1051,27605,27610,27575,27595,38211
|
|
20210531,1052,27595,27620,27595,27610,25758
|
|
20210531,1053,27600,27605,27585,27585,25585
|
|
20210531,1054,27585,27595,27570,27580,20926
|
|
20210531,1055,27575,27585,27555,27585,15041
|
|
20210531,1056,27580,27590,27560,27570,22532
|
|
20210531,1057,27570,27575,27555,27575,30764
|
|
20210531,1058,27580,27590,27575,27590,14529
|
|
20210531,1059,27595,27610,27590,27600,66754
|
|
20210531,1100,27605,27605,27585,27600,11574
|
|
20210531,1101,27590,27595,27565,27565,42154
|
|
20210531,1102,27565,27595,27560,27585,40685
|
|
20210531,1103,27580,27580,27560,27560,13451
|
|
20210531,1104,27560,27570,27550,27565,11131
|
|
20210531,1105,27570,27580,27560,27575,6341
|
|
20210531,1106,27575,27595,27570,27595,21683
|
|
20210531,1107,27595,27625,27585,27615,82998
|
|
20210531,1108,27610,27640,27605,27610,45040
|
|
20210531,1109,27615,27635,27615,27630,26642
|
|
20210531,1110,27635,27650,27630,27640,52461
|
|
20210531,1111,27640,27650,27625,27630,60667
|
|
20210531,1112,27630,27650,27625,27625,43136
|
|
20210531,1113,27630,27630,27610,27630,26843
|
|
20210531,1114,27625,27650,27620,27650,30844
|
|
20210531,1115,27645,27645,27625,27645,15687
|
|
20210531,1116,27645,27650,27635,27650,16236
|
|
20210531,1117,27645,27670,27645,27660,101547
|
|
20210531,1118,27660,27665,27645,27650,18498
|
|
20210531,1119,27650,27660,27635,27655,33168
|
|
20210531,1120,27655,27680,27650,27675,71093
|
|
20210531,1121,27675,27685,27660,27665,84132
|
|
20210531,1122,27670,27675,27650,27655,28533
|
|
20210531,1123,27655,27680,27655,27675,36596
|
|
20210531,1124,27670,27670,27650,27650,35213
|
|
20210531,1125,27655,27655,27640,27645,43093
|
|
20210531,1126,27645,27650,27620,27635,56034
|
|
20210531,1127,27635,27655,27630,27655,18485
|
|
20210531,1128,27655,27675,27645,27665,38847
|
|
20210531,1129,27660,27690,27660,27690,59152
|
|
20210531,1130,27690,27705,27680,27700,121136
|
|
20210531,1131,27695,27705,27685,27705,81306
|
|
20210531,1132,27705,27705,27685,27695,125233
|
|
20210531,1133,27695,27700,27690,27695,24712
|
|
20210531,1134,27695,27695,27670,27675,44974
|
|
20210531,1135,27680,27690,27665,27680,36385
|
|
20210531,1136,27685,27695,27680,27685,6970
|
|
20210531,1137,27685,27695,27670,27680,22480
|
|
20210531,1138,27675,27685,27650,27650,45356
|
|
20210531,1139,27650,27660,27635,27640,56788
|
|
20210531,1140,27640,27645,27625,27640,21353
|
|
20210531,1141,27640,27660,27630,27655,37478
|
|
20210531,1142,27660,27675,27655,27665,13550
|
|
20210531,1143,27665,27665,27635,27650,17540
|
|
20210531,1144,27655,27670,27645,27665,24101
|
|
20210531,1145,27660,27675,27660,27665,6128
|
|
20210531,1146,27670,27670,27660,27665,9227
|
|
20210531,1147,27655,27665,27640,27665,28584
|
|
20210531,1148,27665,27680,27650,27675,22377
|
|
20210531,1149,27680,27690,27675,27685,52676
|
|
20210531,1150,27685,27695,27680,27685,30062
|
|
20210531,1151,27690,27700,27670,27670,23760
|
|
20210531,1152,27680,27680,27665,27665,23228
|
|
20210531,1153,27670,27675,27665,27670,10517
|
|
20210531,1154,27665,27680,27655,27670,11322
|
|
20210531,1155,27670,27675,27655,27655,16079
|
|
20210531,1156,27655,27675,27645,27675,16854
|
|
20210531,1157,27675,27675,27665,27670,10085
|
|
20210531,1158,27670,27670,27660,27665,9094
|
|
20210531,1159,27660,27670,27650,27655,4521
|
|
20210531,1200,27655,27655,27640,27645,20595
|
|
20210531,1201,27645,27660,27645,27645,7937
|
|
20210531,1202,27645,27660,27645,27655,11016
|
|
20210531,1203,27650,27655,27640,27645,17387
|
|
20210531,1204,27645,27645,27625,27635,47426
|
|
20210531,1205,27630,27635,27600,27610,81998
|
|
20210531,1206,27610,27625,27605,27620,8071
|
|
20210531,1207,27620,27630,27610,27625,11419
|
|
20210531,1208,27625,27640,27625,27635,12696
|
|
20210531,1209,27635,27635,27615,27620,12646
|
|
20210531,1210,27615,27625,27605,27610,13022
|
|
20210531,1211,27605,27630,27605,27625,3000
|
|
20210531,1212,27625,27635,27620,27635,30604
|
|
20210531,1213,27630,27660,27630,27660,29179
|
|
20210531,1214,27650,27665,27640,27645,25867
|
|
20210531,1215,27645,27650,27635,27635,8764
|
|
20210531,1216,27630,27640,27620,27625,19725
|
|
20210531,1217,27625,27625,27615,27620,19910
|
|
20210531,1218,27620,27620,27570,27575,105884
|
|
20210531,1219,27575,27585,27550,27560,87850
|
|
20210531,1220,27565,27580,27550,27570,43053
|
|
20210531,1221,27565,27585,27560,27565,17015
|
|
20210531,1222,27565,27565,27525,27525,72465
|
|
20210531,1223,27525,27530,27510,27520,170747
|
|
20210531,1224,27520,27540,27520,27525,10874
|
|
20210531,1225,27525,27525,27505,27525,59202
|
|
20210531,1226,27525,27540,27520,27535,23858
|
|
20210531,1227,27540,27550,27535,27545,48922
|
|
20210531,1228,27545,27545,27515,27515,67694
|
|
20210531,1229,27520,27520,27495,27515,107641
|
|
20210531,1230,27515,27515,27500,27505,36106
|
|
20210531,1231,27505,27530,27505,27525,17412
|
|
20210531,1232,27525,27525,27480,27485,113921
|
|
20210531,1233,27485,27515,27485,27515,42823
|
|
20210531,1234,27510,27520,27510,27515,14444
|
|
20210531,1235,27515,27520,27490,27500,18665
|
|
20210531,1236,27495,27505,27480,27500,45112
|
|
20210531,1237,27500,27500,27480,27485,9513
|
|
20210531,1238,27485,27485,27465,27470,93971
|
|
20210531,1239,27470,27490,27460,27485,39082
|
|
20210531,1240,27485,27500,27475,27500,19587
|
|
20210531,1241,27495,27525,27490,27525,47912
|
|
20210531,1242,27525,27535,27515,27530,40896
|
|
20210531,1243,27530,27535,27520,27535,13649
|
|
20210531,1244,27530,27535,27515,27530,36577
|
|
20210531,1245,27535,27545,27530,27535,19084
|
|
20210531,1246,27530,27530,27510,27510,35583
|
|
20210531,1247,27515,27525,27510,27520,19973
|
|
20210531,1248,27515,27525,27505,27525,32273
|
|
20210531,1249,27520,27530,27520,27525,11215
|
|
20210531,1250,27525,27540,27520,27535,10205
|
|
20210531,1251,27535,27545,27535,27540,13054
|
|
20210531,1252,27540,27550,27535,27545,18938
|
|
20210531,1253,27545,27555,27540,27545,31116
|
|
20210531,1254,27545,27560,27525,27560,56308
|
|
20210531,1255,27560,27570,27560,27565,62004
|
|
20210531,1256,27565,27570,27555,27555,21965
|
|
20210531,1257,27555,27565,27550,27550,11766
|
|
20210531,1258,27555,27555,27535,27540,10438
|
|
20210531,1259,27540,27550,27535,27550,4924
|
|
20210531,1300,27555,27575,27550,27570,37159
|
|
20210531,1301,27565,27570,27540,27545,34604
|
|
20210531,1302,27545,27555,27540,27545,12599
|
|
20210531,1303,27550,27565,27545,27560,11101
|
|
20210531,1304,27560,27570,27560,27570,8863
|
|
20210531,1305,27570,27580,27565,27575,22001
|
|
20210531,1306,27580,27580,27565,27565,29987
|
|
20210531,1307,27570,27570,27555,27555,5715
|
|
20210531,1308,27550,27555,27550,27550,4879
|
|
20210531,1309,27555,27555,27540,27550,7525
|
|
20210531,1310,27550,27550,27535,27535,11668
|
|
20210531,1311,27535,27550,27535,27550,34558
|
|
20210531,1312,27550,27585,27550,27580,71574
|
|
20210531,1313,27580,27585,27570,27575,26744
|
|
20210531,1314,27575,27575,27550,27565,20034
|
|
20210531,1315,27560,27565,27555,27560,3434
|
|
20210531,1316,27555,27565,27550,27565,13656
|
|
20210531,1317,27565,27565,27545,27550,27409
|
|
20210531,1318,27550,27565,27545,27550,26193
|
|
20210531,1319,27555,27560,27535,27545,20236
|
|
20210531,1320,27540,27540,27530,27540,16428
|
|
20210531,1321,27545,27550,27535,27535,15145
|
|
20210531,1322,27535,27570,27535,27570,25659
|
|
20210531,1323,27570,27585,27565,27580,26631
|
|
20210531,1324,27585,27595,27575,27580,40590
|
|
20210531,1325,27580,27590,27575,27575,10881
|
|
20210531,1326,27575,27585,27570,27585,7760
|
|
20210531,1327,27585,27600,27585,27595,65945
|
|
20210531,1328,27590,27595,27585,27585,7116
|
|
20210531,1329,27585,27595,27585,27595,9121
|
|
20210531,1330,27590,27595,27580,27580,24811
|
|
20210531,1331,27585,27620,27585,27620,80085
|
|
20210531,1332,27615,27620,27600,27610,17589
|
|
20210531,1333,27610,27610,27595,27600,10644
|
|
20210531,1334,27595,27610,27585,27595,34229
|
|
20210531,1335,27595,27595,27580,27580,13627
|
|
20210531,1336,27585,27605,27575,27575,36917
|
|
20210531,1337,27575,27595,27570,27595,24447
|
|
20210531,1338,27595,27610,27595,27610,14910
|
|
20210531,1339,27605,27610,27595,27600,13557
|
|
20210531,1340,27595,27595,27570,27585,56285
|
|
20210531,1341,27575,27580,27565,27580,10530
|
|
20210531,1342,27575,27575,27555,27560,37697
|
|
20210531,1343,27560,27560,27530,27540,51204
|
|
20210531,1344,27535,27540,27530,27530,13855
|
|
20210531,1345,27530,27540,27515,27520,50323
|
|
20210531,1346,27520,27520,27500,27505,25306
|
|
20210531,1347,27505,27535,27500,27520,18010
|
|
20210531,1348,27525,27530,27515,27525,17747
|
|
20210531,1349,27525,27540,27510,27540,25245
|
|
20210531,1350,27540,27550,27540,27545,17860
|
|
20210531,1351,27540,27560,27535,27545,27407
|
|
20210531,1352,27550,27565,27545,27560,50707
|
|
20210531,1353,27555,27565,27550,27555,19299
|
|
20210531,1354,27560,27565,27550,27560,8882
|
|
20210531,1355,27560,27565,27550,27555,9522
|
|
20210531,1356,27550,27565,27545,27565,16856
|
|
20210531,1357,27565,27575,27565,27570,7433
|
|
20210531,1358,27575,27575,27570,27570,18250
|
|
20210531,1359,27570,27570,27555,27555,10365
|
|
20210531,1400,27560,27575,27555,27570,7418
|
|
20210531,1401,27570,27600,27570,27585,98589
|
|
20210531,1402,27590,27635,27585,27620,156949
|
|
20210531,1403,27620,27635,27615,27630,56536
|
|
20210531,1404,27630,27660,27630,27655,226269
|
|
20210531,1405,27660,27670,27655,27660,81495
|
|
20210531,1406,27660,27685,27660,27685,71984
|
|
20210531,1407,27685,27690,27675,27675,52096
|
|
20210531,1408,27675,27685,27665,27680,66239
|
|
20210531,1409,27685,27705,27685,27695,149021
|
|
20210531,1410,27695,27705,27690,27700,39378
|
|
20210531,1411,27705,27705,27690,27695,19938
|
|
20210531,1412,27695,27705,27695,27700,24166
|
|
20210531,1413,27705,27715,27675,27680,126811
|
|
20210531,1414,27680,27685,27665,27680,29752
|
|
20210531,1415,27680,27710,27680,27700,35505
|
|
20210531,1416,27700,27710,27690,27695,88949
|
|
20210531,1417,27700,27705,27690,27705,20147
|
|
20210531,1418,27705,27715,27700,27710,27691
|
|
20210531,1419,27715,27720,27685,27695,52442
|
|
20210531,1420,27690,27700,27685,27695,21426
|
|
20210531,1421,27695,27710,27695,27695,45071
|
|
20210531,1422,27695,27695,27675,27675,29386
|
|
20210531,1423,27680,27695,27680,27690,15394
|
|
20210531,1424,27690,27730,27690,27725,117381
|
|
20210531,1425,27730,27750,27725,27740,130614
|
|
20210531,1426,27740,27765,27735,27760,95707
|
|
20210531,1427,27760,27765,27745,27755,89236
|
|
20210531,1428,27755,27765,27740,27745,105827
|
|
20210531,1429,27750,27770,27745,27750,71581
|
|
20210531,1430,27750,27760,27745,27760,24371
|
|
20210531,1431,27760,27795,27760,27785,110770
|
|
20210531,1432,27790,27795,27765,27765,54025
|
|
20210531,1433,27770,27770,27750,27755,28380
|
|
20210531,1434,27755,27760,27735,27755,66768
|
|
20210531,1435,27755,27770,27755,27770,32402
|
|
20210531,1436,27770,27785,27760,27780,35380
|
|
20210531,1437,27785,27790,27760,27765,25060
|
|
20210531,1438,27765,27770,27745,27745,38513
|
|
20210531,1439,27745,27760,27745,27755,21002
|
|
20210531,1440,27755,27760,27745,27750,17765
|
|
20210531,1441,27750,27755,27725,27735,60095
|
|
20210531,1442,27740,27760,27735,27760,22535
|
|
20210531,1443,27755,27765,27755,27760,22492
|
|
20210531,1444,27760,27780,27760,27770,51674
|
|
20210531,1445,27775,27780,27760,27760,74013
|
|
20210531,1446,27760,27760,27740,27750,63807
|
|
20210531,1447,27755,27760,27740,27755,14996
|
|
20210531,1448,27755,27760,27755,27760,11888
|
|
20210531,1449,27760,27760,27755,27755,19572
|
|
20210531,1450,27755,27760,27750,27755,10344
|
|
20210531,1451,27750,27755,27735,27735,42630
|
|
20210531,1452,27735,27755,27735,27750,21465
|
|
20210531,1453,27750,27770,27750,27770,67661
|
|
20210531,1454,27765,27780,27765,27765,96492
|
|
20210531,1455,27770,27775,27760,27765,6586
|
|
20210531,1456,27765,27770,27755,27755,10256
|
|
20210531,1457,27755,27760,27750,27760,17923
|
|
20210531,1458,27755,27755,27745,27745,29704
|
|
20210531,1459,27750,27770,27745,27770,32015
|
|
20210531,1500,27765,27775,27760,27775,46272
|
|
20210531,1501,27775,27780,27760,27765,11416
|
|
20210531,1502,27760,27770,27745,27750,18317
|
|
20210531,1503,27750,27765,27750,27760,12900
|
|
20210531,1504,27760,27780,27760,27770,29718
|
|
20210531,1505,27775,27780,27765,27775,22792
|
|
20210531,1506,27775,27795,27770,27795,109638
|
|
20210531,1507,27790,27810,27790,27795,182703
|
|
20210531,1508,27795,27795,27775,27775,27193
|
|
20210531,1509,27775,27795,27770,27790,23530
|
|
20210531,1510,27790,27795,27780,27790,25885
|
|
20210531,1511,27795,27805,27790,27805,22512
|
|
20210531,1512,27805,27810,27805,27810,63077
|
|
20210531,1513,27810,27815,27800,27800,14920
|
|
20210531,1514,27800,27835,27800,27825,119734
|
|
20210531,1515,27825,27835,27820,27830,83185
|
|
20210531,1516,27835,27840,27820,27825,67543
|
|
20210531,1517,27825,27830,27810,27830,36593
|
|
20210531,1518,27830,27835,27820,27825,66106
|
|
20210531,1519,27830,27840,27830,27830,66456
|
|
20210531,1520,27830,27840,27830,27835,47056
|
|
20210531,1530,27840,27840,27840,27840,154670
|