383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210514,0901,26705,26720,26660,26690,503714
|
|
20210514,0902,26690,26755,26680,26720,337737
|
|
20210514,0903,26715,26765,26675,26710,215938
|
|
20210514,0904,26710,26720,26645,26670,315372
|
|
20210514,0905,26665,26710,26645,26710,163444
|
|
20210514,0906,26710,26730,26695,26700,142622
|
|
20210514,0907,26705,26755,26675,26735,218110
|
|
20210514,0908,26740,26745,26690,26700,115047
|
|
20210514,0909,26700,26725,26695,26705,73627
|
|
20210514,0910,26705,26705,26665,26675,72375
|
|
20210514,0911,26670,26730,26670,26675,289586
|
|
20210514,0912,26675,26690,26660,26690,37616
|
|
20210514,0913,26685,26695,26665,26675,34937
|
|
20210514,0914,26670,26725,26670,26710,148360
|
|
20210514,0915,26705,26715,26690,26705,112725
|
|
20210514,0916,26705,26775,26700,26770,291082
|
|
20210514,0917,26770,26790,26765,26775,192312
|
|
20210514,0918,26770,26790,26765,26780,128788
|
|
20210514,0919,26775,26800,26770,26770,247797
|
|
20210514,0920,26770,26775,26735,26735,65258
|
|
20210514,0921,26740,26775,26735,26765,134684
|
|
20210514,0922,26765,26780,26735,26745,65283
|
|
20210514,0923,26740,26740,26665,26675,143523
|
|
20210514,0924,26680,26690,26660,26685,108327
|
|
20210514,0925,26685,26760,26685,26750,108556
|
|
20210514,0926,26750,26800,26740,26785,252252
|
|
20210514,0927,26790,26795,26760,26765,35771
|
|
20210514,0928,26765,26775,26735,26740,59889
|
|
20210514,0929,26735,26735,26675,26675,133600
|
|
20210514,0930,26675,26705,26650,26705,175521
|
|
20210514,0931,26705,26735,26670,26690,107240
|
|
20210514,0932,26685,26685,26645,26650,220316
|
|
20210514,0933,26650,26665,26635,26650,265534
|
|
20210514,0934,26650,26660,26615,26640,182392
|
|
20210514,0935,26650,26675,26635,26675,145657
|
|
20210514,0936,26670,26755,26670,26745,348736
|
|
20210514,0937,26745,26750,26715,26720,72832
|
|
20210514,0938,26715,26720,26665,26670,89038
|
|
20210514,0939,26670,26690,26645,26650,72334
|
|
20210514,0940,26645,26645,26595,26615,235143
|
|
20210514,0941,26610,26625,26595,26625,193495
|
|
20210514,0942,26625,26650,26625,26640,81713
|
|
20210514,0943,26640,26660,26630,26640,81502
|
|
20210514,0944,26640,26650,26630,26640,73327
|
|
20210514,0945,26645,26670,26635,26655,64233
|
|
20210514,0946,26650,26680,26630,26680,60821
|
|
20210514,0947,26680,26680,26635,26635,64915
|
|
20210514,0948,26640,26650,26615,26620,52039
|
|
20210514,0949,26620,26655,26615,26645,66815
|
|
20210514,0950,26650,26650,26625,26650,17450
|
|
20210514,0951,26650,26710,26645,26705,219512
|
|
20210514,0952,26705,26725,26700,26715,295580
|
|
20210514,0953,26710,26715,26665,26670,214372
|
|
20210514,0954,26670,26720,26670,26715,160811
|
|
20210514,0955,26715,26765,26710,26755,222291
|
|
20210514,0956,26755,26780,26750,26770,96738
|
|
20210514,0957,26775,26800,26765,26800,146627
|
|
20210514,0958,26800,26805,26765,26780,108143
|
|
20210514,0959,26780,26780,26740,26760,130178
|
|
20210514,1000,26755,26780,26745,26760,44831
|
|
20210514,1001,26760,26800,26750,26795,167438
|
|
20210514,1002,26795,26820,26775,26815,140593
|
|
20210514,1003,26820,26845,26805,26840,91976
|
|
20210514,1004,26835,26840,26790,26805,54697
|
|
20210514,1005,26810,26825,26780,26785,134496
|
|
20210514,1006,26785,26810,26770,26800,91414
|
|
20210514,1007,26805,26820,26760,26775,81244
|
|
20210514,1008,26775,26795,26765,26770,172201
|
|
20210514,1009,26775,26795,26765,26775,35120
|
|
20210514,1010,26775,26775,26720,26725,94628
|
|
20210514,1011,26730,26760,26725,26740,49922
|
|
20210514,1012,26745,26775,26745,26755,38813
|
|
20210514,1013,26760,26770,26735,26750,34911
|
|
20210514,1014,26755,26755,26720,26750,23920
|
|
20210514,1015,26755,26760,26735,26750,23974
|
|
20210514,1016,26745,26785,26745,26755,48624
|
|
20210514,1017,26750,26785,26740,26785,56183
|
|
20210514,1018,26785,26785,26755,26785,24753
|
|
20210514,1019,26785,26790,26770,26790,44535
|
|
20210514,1020,26790,26825,26790,26825,113442
|
|
20210514,1021,26820,26855,26820,26835,153032
|
|
20210514,1022,26835,26840,26805,26810,66547
|
|
20210514,1023,26810,26815,26795,26805,47604
|
|
20210514,1024,26805,26830,26805,26825,30193
|
|
20210514,1025,26820,26835,26805,26805,26953
|
|
20210514,1026,26805,26815,26795,26810,15076
|
|
20210514,1027,26810,26835,26795,26835,68455
|
|
20210514,1028,26835,26870,26835,26860,200680
|
|
20210514,1029,26860,26870,26845,26850,111916
|
|
20210514,1030,26855,26875,26850,26850,43514
|
|
20210514,1031,26850,26860,26815,26840,43211
|
|
20210514,1032,26840,26850,26820,26825,40404
|
|
20210514,1033,26820,26820,26785,26800,100963
|
|
20210514,1034,26805,26825,26800,26820,47207
|
|
20210514,1035,26830,26850,26810,26830,59817
|
|
20210514,1036,26830,26835,26780,26795,49198
|
|
20210514,1037,26800,26800,26750,26755,65323
|
|
20210514,1038,26760,26775,26740,26765,58612
|
|
20210514,1039,26760,26780,26755,26755,55235
|
|
20210514,1040,26750,26780,26745,26755,38689
|
|
20210514,1041,26750,26780,26750,26765,19983
|
|
20210514,1042,26765,26765,26710,26720,92983
|
|
20210514,1043,26720,26735,26715,26730,27322
|
|
20210514,1044,26730,26745,26690,26690,80387
|
|
20210514,1045,26695,26710,26675,26685,116296
|
|
20210514,1046,26685,26695,26670,26685,103812
|
|
20210514,1047,26685,26710,26670,26675,82960
|
|
20210514,1048,26675,26680,26640,26640,166467
|
|
20210514,1049,26645,26660,26605,26610,165848
|
|
20210514,1050,26615,26630,26600,26610,221073
|
|
20210514,1051,26610,26635,26600,26630,196733
|
|
20210514,1052,26630,26665,26620,26665,105060
|
|
20210514,1053,26665,26690,26660,26685,73626
|
|
20210514,1054,26680,26690,26655,26660,75871
|
|
20210514,1055,26665,26670,26640,26665,64047
|
|
20210514,1056,26655,26680,26645,26675,42740
|
|
20210514,1057,26665,26675,26655,26670,104873
|
|
20210514,1058,26670,26720,26665,26715,148995
|
|
20210514,1059,26710,26730,26695,26725,88934
|
|
20210514,1100,26730,26745,26720,26735,37877
|
|
20210514,1101,26735,26735,26705,26710,35326
|
|
20210514,1102,26700,26715,26685,26705,39124
|
|
20210514,1103,26710,26770,26710,26760,103019
|
|
20210514,1104,26760,26765,26735,26740,70162
|
|
20210514,1105,26740,26740,26700,26700,60973
|
|
20210514,1106,26705,26730,26695,26715,22336
|
|
20210514,1107,26710,26720,26680,26690,40521
|
|
20210514,1108,26695,26710,26680,26690,44435
|
|
20210514,1109,26685,26695,26675,26680,204277
|
|
20210514,1110,26680,26690,26660,26685,40337
|
|
20210514,1111,26685,26725,26680,26705,85403
|
|
20210514,1112,26700,26710,26680,26700,49556
|
|
20210514,1113,26695,26725,26695,26725,24191
|
|
20210514,1114,26720,26740,26715,26735,29284
|
|
20210514,1115,26735,26765,26720,26760,86451
|
|
20210514,1116,26765,26780,26760,26775,73807
|
|
20210514,1117,26775,26780,26760,26770,63978
|
|
20210514,1118,26775,26775,26750,26755,48300
|
|
20210514,1119,26755,26755,26730,26735,30419
|
|
20210514,1120,26735,26740,26720,26725,59557
|
|
20210514,1121,26720,26750,26715,26720,25178
|
|
20210514,1122,26715,26730,26700,26705,37262
|
|
20210514,1123,26700,26720,26700,26710,13710
|
|
20210514,1124,26710,26730,26705,26730,26935
|
|
20210514,1125,26725,26730,26715,26725,16621
|
|
20210514,1126,26725,26755,26720,26750,61551
|
|
20210514,1127,26745,26765,26730,26750,27375
|
|
20210514,1128,26750,26765,26745,26755,22606
|
|
20210514,1129,26755,26770,26750,26765,35595
|
|
20210514,1130,26760,26770,26740,26745,21880
|
|
20210514,1131,26750,26785,26750,26785,49314
|
|
20210514,1132,26780,26800,26775,26785,83411
|
|
20210514,1133,26790,26790,26770,26780,23041
|
|
20210514,1134,26785,26785,26755,26755,23728
|
|
20210514,1135,26760,26765,26750,26755,48869
|
|
20210514,1136,26755,26785,26750,26780,22214
|
|
20210514,1137,26785,26785,26735,26735,32127
|
|
20210514,1138,26740,26745,26720,26720,52137
|
|
20210514,1139,26725,26730,26715,26715,29368
|
|
20210514,1140,26715,26715,26705,26710,24412
|
|
20210514,1141,26705,26740,26700,26730,103267
|
|
20210514,1142,26730,26750,26725,26750,46182
|
|
20210514,1143,26750,26775,26750,26760,19625
|
|
20210514,1144,26755,26765,26745,26750,17828
|
|
20210514,1145,26750,26770,26745,26760,28877
|
|
20210514,1146,26760,26770,26750,26755,35467
|
|
20210514,1147,26750,26760,26740,26745,20160
|
|
20210514,1148,26750,26755,26745,26750,7981
|
|
20210514,1149,26755,26780,26750,26780,44475
|
|
20210514,1150,26775,26815,26775,26805,162429
|
|
20210514,1151,26800,26810,26785,26805,30180
|
|
20210514,1152,26810,26810,26785,26790,12018
|
|
20210514,1153,26790,26790,26770,26775,25447
|
|
20210514,1154,26775,26780,26770,26780,13768
|
|
20210514,1155,26780,26800,26780,26800,24691
|
|
20210514,1156,26795,26800,26770,26780,9781
|
|
20210514,1157,26780,26785,26770,26785,4268
|
|
20210514,1158,26790,26790,26755,26760,14233
|
|
20210514,1159,26760,26785,26760,26785,31933
|
|
20210514,1200,26790,26815,26790,26815,75021
|
|
20210514,1201,26810,26840,26800,26835,170452
|
|
20210514,1202,26830,26850,26825,26850,71859
|
|
20210514,1203,26850,26850,26830,26845,46666
|
|
20210514,1204,26835,26860,26835,26855,145192
|
|
20210514,1205,26860,26865,26805,26810,206291
|
|
20210514,1206,26805,26820,26790,26800,40659
|
|
20210514,1207,26800,26810,26795,26810,9346
|
|
20210514,1208,26810,26815,26795,26815,27438
|
|
20210514,1209,26815,26855,26810,26855,58284
|
|
20210514,1210,26860,26860,26830,26855,58931
|
|
20210514,1211,26855,26895,26850,26895,231321
|
|
20210514,1212,26895,26905,26880,26880,249406
|
|
20210514,1213,26890,26905,26870,26870,71603
|
|
20210514,1214,26880,26890,26860,26880,46451
|
|
20210514,1215,26880,26905,26880,26900,36648
|
|
20210514,1216,26900,26925,26890,26915,55925
|
|
20210514,1217,26920,26930,26910,26920,47797
|
|
20210514,1218,26925,26940,26890,26895,100744
|
|
20210514,1219,26900,26915,26885,26895,19334
|
|
20210514,1220,26890,26905,26885,26895,13611
|
|
20210514,1221,26895,26925,26895,26920,50915
|
|
20210514,1222,26920,26950,26920,26930,47890
|
|
20210514,1223,26935,26945,26930,26945,51526
|
|
20210514,1224,26945,26960,26935,26940,98335
|
|
20210514,1225,26940,26960,26935,26950,115309
|
|
20210514,1226,26955,26960,26935,26960,63528
|
|
20210514,1227,26965,26975,26940,26940,85456
|
|
20210514,1228,26950,26955,26920,26925,84756
|
|
20210514,1229,26925,26930,26915,26920,18108
|
|
20210514,1230,26920,26940,26920,26925,15895
|
|
20210514,1231,26925,26930,26905,26905,80806
|
|
20210514,1232,26905,26905,26880,26880,56083
|
|
20210514,1233,26880,26905,26880,26900,30910
|
|
20210514,1234,26900,26910,26880,26900,55645
|
|
20210514,1235,26905,26915,26895,26905,33014
|
|
20210514,1236,26900,26915,26900,26915,13896
|
|
20210514,1237,26915,26920,26890,26895,46955
|
|
20210514,1238,26890,26895,26880,26895,52514
|
|
20210514,1239,26895,26915,26880,26880,39014
|
|
20210514,1240,26885,26905,26885,26905,25690
|
|
20210514,1241,26900,26925,26900,26920,47176
|
|
20210514,1242,26920,26935,26920,26920,41187
|
|
20210514,1243,26925,26935,26920,26925,29822
|
|
20210514,1244,26925,26950,26920,26945,73745
|
|
20210514,1245,26950,26950,26935,26945,75638
|
|
20210514,1246,26945,26955,26940,26940,14860
|
|
20210514,1247,26940,26950,26930,26930,21892
|
|
20210514,1248,26930,26940,26925,26935,27860
|
|
20210514,1249,26935,26965,26930,26960,65331
|
|
20210514,1250,26955,26960,26930,26935,102050
|
|
20210514,1251,26935,26940,26925,26935,15153
|
|
20210514,1252,26935,26935,26900,26900,66195
|
|
20210514,1253,26905,26915,26900,26910,22380
|
|
20210514,1254,26905,26915,26890,26900,39402
|
|
20210514,1255,26890,26920,26890,26910,17329
|
|
20210514,1256,26910,26925,26910,26915,8750
|
|
20210514,1257,26915,26925,26910,26920,9898
|
|
20210514,1258,26925,26940,26920,26930,15234
|
|
20210514,1259,26930,26930,26880,26890,27950
|
|
20210514,1300,26890,26895,26885,26890,41390
|
|
20210514,1301,26885,26905,26880,26900,22265
|
|
20210514,1302,26890,26925,26885,26920,20730
|
|
20210514,1303,26920,26925,26905,26915,18249
|
|
20210514,1304,26915,26920,26900,26915,14580
|
|
20210514,1305,26915,26915,26890,26890,4911
|
|
20210514,1306,26890,26905,26890,26900,5009
|
|
20210514,1307,26895,26900,26890,26890,50202
|
|
20210514,1308,26890,26890,26875,26885,57569
|
|
20210514,1309,26890,26895,26885,26890,4577
|
|
20210514,1310,26890,26900,26885,26895,42445
|
|
20210514,1311,26895,26935,26895,26925,52062
|
|
20210514,1312,26930,26965,26925,26955,111671
|
|
20210514,1313,26955,26965,26945,26950,72264
|
|
20210514,1314,26950,26965,26945,26950,43031
|
|
20210514,1315,26950,26950,26935,26940,64505
|
|
20210514,1316,26940,26945,26920,26930,64679
|
|
20210514,1317,26930,26945,26925,26935,53901
|
|
20210514,1318,26930,26940,26925,26930,45716
|
|
20210514,1319,26930,26945,26915,26940,11009
|
|
20210514,1320,26940,26950,26930,26935,24158
|
|
20210514,1321,26930,26945,26930,26940,3490
|
|
20210514,1322,26935,26940,26920,26930,15256
|
|
20210514,1323,26935,26935,26910,26930,111773
|
|
20210514,1324,26930,26935,26915,26925,6406
|
|
20210514,1325,26925,26930,26900,26905,32295
|
|
20210514,1326,26905,26920,26900,26900,12968
|
|
20210514,1327,26900,26910,26890,26905,54752
|
|
20210514,1328,26900,26910,26900,26905,7325
|
|
20210514,1329,26905,26915,26900,26910,10999
|
|
20210514,1330,26910,26915,26900,26905,22100
|
|
20210514,1331,26900,26900,26865,26870,116535
|
|
20210514,1332,26870,26880,26845,26880,78927
|
|
20210514,1333,26875,26890,26870,26880,18064
|
|
20210514,1334,26880,26900,26880,26885,12995
|
|
20210514,1335,26880,26880,26855,26860,17720
|
|
20210514,1336,26865,26885,26860,26865,17058
|
|
20210514,1337,26865,26865,26840,26840,33509
|
|
20210514,1338,26840,26855,26840,26850,11128
|
|
20210514,1339,26855,26855,26815,26820,47630
|
|
20210514,1340,26825,26835,26815,26815,23690
|
|
20210514,1341,26815,26835,26810,26820,48134
|
|
20210514,1342,26820,26835,26820,26835,11152
|
|
20210514,1343,26830,26850,26820,26850,32994
|
|
20210514,1344,26850,26870,26845,26865,67394
|
|
20210514,1345,26860,26865,26825,26835,25483
|
|
20210514,1346,26840,26865,26830,26860,9849
|
|
20210514,1347,26860,26880,26855,26880,38184
|
|
20210514,1348,26885,26900,26870,26900,41998
|
|
20210514,1349,26890,26895,26880,26885,12580
|
|
20210514,1350,26885,26905,26880,26900,30693
|
|
20210514,1351,26905,26930,26900,26930,54086
|
|
20210514,1352,26930,26940,26925,26935,47122
|
|
20210514,1353,26935,26945,26925,26940,48158
|
|
20210514,1354,26940,26940,26920,26920,11965
|
|
20210514,1355,26925,26935,26920,26930,31750
|
|
20210514,1356,26930,26940,26915,26935,52044
|
|
20210514,1357,26935,26950,26930,26935,64231
|
|
20210514,1358,26930,26930,26915,26920,13192
|
|
20210514,1359,26920,26945,26910,26940,22901
|
|
20210514,1400,26950,26970,26940,26960,69158
|
|
20210514,1401,26960,27000,26960,26990,169482
|
|
20210514,1402,26985,26995,26960,26960,97495
|
|
20210514,1403,26970,26980,26960,26975,32884
|
|
20210514,1404,26975,27000,26975,26995,67023
|
|
20210514,1405,26990,27000,26980,26985,53759
|
|
20210514,1406,26990,27015,26985,27010,148590
|
|
20210514,1407,27005,27020,26995,27010,82301
|
|
20210514,1408,27015,27015,26995,27005,101609
|
|
20210514,1409,27005,27030,27005,27010,84301
|
|
20210514,1410,27010,27020,26990,27000,65101
|
|
20210514,1411,27005,27005,26990,27000,26300
|
|
20210514,1412,27000,27015,27000,27010,46050
|
|
20210514,1413,27010,27040,27010,27020,85724
|
|
20210514,1414,27020,27050,27020,27045,66104
|
|
20210514,1415,27050,27070,27030,27070,130277
|
|
20210514,1416,27070,27100,27070,27090,145960
|
|
20210514,1417,27095,27100,27075,27090,94255
|
|
20210514,1418,27090,27115,27090,27100,101329
|
|
20210514,1419,27105,27115,27100,27100,75198
|
|
20210514,1420,27100,27110,27085,27100,81302
|
|
20210514,1421,27100,27105,27075,27085,52201
|
|
20210514,1422,27080,27090,27075,27085,29955
|
|
20210514,1423,27085,27090,27065,27070,40100
|
|
20210514,1424,27070,27075,27050,27050,39328
|
|
20210514,1425,27050,27075,27050,27075,34625
|
|
20210514,1426,27080,27100,27080,27095,44330
|
|
20210514,1427,27090,27120,27090,27115,102015
|
|
20210514,1428,27115,27125,27110,27115,154867
|
|
20210514,1429,27110,27115,27095,27100,39994
|
|
20210514,1430,27100,27100,27085,27090,40707
|
|
20210514,1431,27095,27125,27090,27115,43776
|
|
20210514,1432,27115,27115,27070,27075,77178
|
|
20210514,1433,27070,27085,27050,27055,67774
|
|
20210514,1434,27055,27060,27045,27055,54242
|
|
20210514,1435,27055,27075,27055,27055,29320
|
|
20210514,1436,27055,27065,27040,27040,40067
|
|
20210514,1437,27045,27065,27045,27065,21646
|
|
20210514,1438,27060,27065,27040,27040,14116
|
|
20210514,1439,27045,27060,27040,27050,15472
|
|
20210514,1440,27050,27050,27035,27045,60007
|
|
20210514,1441,27040,27060,27040,27045,25543
|
|
20210514,1442,27050,27065,27040,27065,36278
|
|
20210514,1443,27065,27075,27060,27070,24260
|
|
20210514,1444,27060,27070,27055,27070,17535
|
|
20210514,1445,27060,27060,27035,27040,38813
|
|
20210514,1446,27035,27050,27035,27050,3950
|
|
20210514,1447,27050,27060,27045,27060,6858
|
|
20210514,1448,27060,27080,27060,27075,31669
|
|
20210514,1449,27070,27090,27065,27085,36771
|
|
20210514,1450,27080,27090,27065,27090,39557
|
|
20210514,1451,27090,27095,27075,27090,42880
|
|
20210514,1452,27095,27105,27090,27100,68793
|
|
20210514,1453,27105,27105,27080,27090,72450
|
|
20210514,1454,27085,27090,27070,27085,46185
|
|
20210514,1455,27080,27085,27065,27075,37188
|
|
20210514,1456,27075,27085,27070,27085,17788
|
|
20210514,1457,27085,27085,27070,27085,17091
|
|
20210514,1458,27085,27100,27080,27095,29926
|
|
20210514,1459,27095,27095,27065,27070,27474
|
|
20210514,1500,27065,27075,27055,27055,23894
|
|
20210514,1501,27055,27075,27055,27055,44634
|
|
20210514,1502,27055,27055,27035,27040,54807
|
|
20210514,1503,27040,27050,27035,27035,67472
|
|
20210514,1504,27030,27035,26995,27030,106552
|
|
20210514,1505,27030,27045,27030,27035,28849
|
|
20210514,1506,27040,27045,27025,27030,11134
|
|
20210514,1507,27030,27035,27020,27030,13854
|
|
20210514,1508,27030,27035,27020,27030,23062
|
|
20210514,1509,27030,27030,27005,27010,33000
|
|
20210514,1510,27010,27010,27000,27010,32115
|
|
20210514,1511,27010,27015,26990,26990,35021
|
|
20210514,1512,26990,27000,26985,26995,14894
|
|
20210514,1513,26995,26995,26985,26995,25831
|
|
20210514,1514,26995,27015,26985,27010,39783
|
|
20210514,1515,27010,27015,26995,27005,16226
|
|
20210514,1516,27010,27010,26990,26995,18711
|
|
20210514,1517,27000,27000,26990,26995,21382
|
|
20210514,1518,26995,26995,26945,26950,124154
|
|
20210514,1519,26950,26965,26950,26955,19121
|
|
20210514,1520,26960,26965,26945,26960,90950
|
|
20210514,1530,26995,26995,26995,26995,155670
|