383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210520,0901,26850,26945,26845,26930,372152
|
|
20210520,0902,26920,26980,26890,26970,181886
|
|
20210520,0903,26965,27065,26960,27030,198081
|
|
20210520,0904,27025,27025,26960,27000,108125
|
|
20210520,0905,26990,27000,26915,26955,151947
|
|
20210520,0906,26970,27035,26965,27015,72375
|
|
20210520,0907,27020,27055,26995,27055,83360
|
|
20210520,0908,27055,27105,27030,27105,99979
|
|
20210520,0909,27105,27115,27075,27085,94926
|
|
20210520,0910,27085,27095,27070,27090,93048
|
|
20210520,0911,27095,27110,27060,27100,82678
|
|
20210520,0912,27100,27105,27045,27075,98731
|
|
20210520,0913,27070,27090,27020,27030,66008
|
|
20210520,0914,27025,27065,27015,27065,45544
|
|
20210520,0915,27065,27110,27045,27110,105908
|
|
20210520,0916,27110,27185,27110,27175,86463
|
|
20210520,0917,27170,27205,27170,27190,73610
|
|
20210520,0918,27195,27220,27175,27200,57696
|
|
20210520,0919,27205,27210,27180,27185,41381
|
|
20210520,0920,27185,27215,27185,27200,51233
|
|
20210520,0921,27200,27230,27190,27205,85122
|
|
20210520,0922,27210,27235,27200,27235,38466
|
|
20210520,0923,27230,27250,27215,27245,49451
|
|
20210520,0924,27245,27260,27240,27260,43701
|
|
20210520,0925,27255,27255,27200,27220,83461
|
|
20210520,0926,27220,27225,27185,27190,33116
|
|
20210520,0927,27190,27220,27190,27215,29818
|
|
20210520,0928,27210,27240,27210,27215,75897
|
|
20210520,0929,27210,27215,27185,27200,31264
|
|
20210520,0930,27200,27235,27200,27235,89990
|
|
20210520,0931,27230,27280,27230,27255,219977
|
|
20210520,0932,27260,27260,27225,27230,36713
|
|
20210520,0933,27235,27235,27190,27220,39567
|
|
20210520,0934,27220,27240,27205,27210,18716
|
|
20210520,0935,27220,27245,27210,27240,18196
|
|
20210520,0936,27240,27265,27230,27265,55428
|
|
20210520,0937,27265,27265,27215,27240,33108
|
|
20210520,0938,27240,27250,27220,27250,18919
|
|
20210520,0939,27255,27270,27250,27260,32174
|
|
20210520,0940,27255,27260,27245,27250,18338
|
|
20210520,0941,27255,27260,27225,27235,59103
|
|
20210520,0942,27230,27255,27225,27250,8284
|
|
20210520,0943,27245,27280,27245,27280,69402
|
|
20210520,0944,27280,27290,27245,27260,50819
|
|
20210520,0945,27265,27265,27230,27230,67129
|
|
20210520,0946,27235,27250,27235,27240,22322
|
|
20210520,0947,27240,27240,27205,27220,43423
|
|
20210520,0948,27220,27220,27185,27185,66984
|
|
20210520,0949,27185,27200,27175,27185,42202
|
|
20210520,0950,27180,27185,27130,27130,67808
|
|
20210520,0951,27140,27165,27110,27120,56776
|
|
20210520,0952,27125,27125,27095,27125,131667
|
|
20210520,0953,27130,27165,27120,27145,24536
|
|
20210520,0954,27140,27155,27120,27150,22118
|
|
20210520,0955,27150,27165,27145,27145,12874
|
|
20210520,0956,27140,27150,27115,27115,25062
|
|
20210520,0957,27115,27135,27105,27135,62006
|
|
20210520,0958,27140,27150,27115,27120,11314
|
|
20210520,0959,27120,27140,27105,27115,25992
|
|
20210520,1000,27115,27125,27095,27095,43185
|
|
20210520,1001,27095,27130,27095,27120,32720
|
|
20210520,1002,27120,27135,27105,27135,45210
|
|
20210520,1003,27140,27140,27040,27065,211248
|
|
20210520,1004,27065,27075,27020,27020,59897
|
|
20210520,1005,27015,27020,26980,27005,107912
|
|
20210520,1006,27000,27040,27000,27020,33713
|
|
20210520,1007,27020,27020,26975,26980,60750
|
|
20210520,1008,26980,26980,26915,26920,122349
|
|
20210520,1009,26915,26940,26900,26910,137720
|
|
20210520,1010,26915,26920,26895,26895,56215
|
|
20210520,1011,26900,26905,26860,26865,118266
|
|
20210520,1012,26865,26890,26850,26870,105993
|
|
20210520,1013,26870,26890,26860,26870,30609
|
|
20210520,1014,26875,26875,26815,26835,170625
|
|
20210520,1015,26835,26835,26805,26820,90121
|
|
20210520,1016,26825,26850,26810,26825,85620
|
|
20210520,1017,26825,26835,26805,26825,54906
|
|
20210520,1018,26825,26870,26820,26870,79758
|
|
20210520,1019,26865,26880,26850,26865,85360
|
|
20210520,1020,26865,26870,26850,26855,85683
|
|
20210520,1021,26855,26880,26840,26875,88982
|
|
20210520,1022,26870,26880,26850,26875,76427
|
|
20210520,1023,26875,26935,26870,26930,121421
|
|
20210520,1024,26930,26945,26925,26930,71675
|
|
20210520,1025,26930,26970,26930,26950,137505
|
|
20210520,1026,26950,26960,26940,26955,51189
|
|
20210520,1027,26955,26980,26955,26970,51855
|
|
20210520,1028,26970,27005,26955,26995,74480
|
|
20210520,1029,26995,26995,26960,26970,41681
|
|
20210520,1030,26975,26980,26940,26955,52015
|
|
20210520,1031,26950,26960,26915,26945,76839
|
|
20210520,1032,26955,26955,26920,26955,24608
|
|
20210520,1033,26955,27005,26945,27000,88030
|
|
20210520,1034,26995,26995,26950,26975,50126
|
|
20210520,1035,26980,27000,26965,26970,29975
|
|
20210520,1036,26980,27020,26965,27015,88723
|
|
20210520,1037,27015,27030,27010,27020,52168
|
|
20210520,1038,27015,27025,26995,27015,31678
|
|
20210520,1039,27025,27105,27025,27085,133718
|
|
20210520,1040,27090,27110,27075,27095,72069
|
|
20210520,1041,27095,27115,27090,27095,26726
|
|
20210520,1042,27105,27120,27095,27100,49917
|
|
20210520,1043,27105,27110,27080,27090,47854
|
|
20210520,1044,27090,27105,27080,27085,38190
|
|
20210520,1045,27085,27110,27080,27100,46939
|
|
20210520,1046,27100,27110,27090,27105,28891
|
|
20210520,1047,27105,27135,27105,27130,84521
|
|
20210520,1048,27135,27145,27120,27140,35072
|
|
20210520,1049,27140,27160,27120,27150,89734
|
|
20210520,1050,27155,27165,27150,27155,78590
|
|
20210520,1051,27160,27175,27145,27150,70682
|
|
20210520,1052,27155,27165,27140,27150,47125
|
|
20210520,1053,27155,27155,27105,27105,62302
|
|
20210520,1054,27105,27125,27100,27115,41568
|
|
20210520,1055,27110,27115,27090,27110,39464
|
|
20210520,1056,27100,27110,27070,27100,36251
|
|
20210520,1057,27105,27145,27100,27145,27205
|
|
20210520,1058,27145,27175,27145,27165,55151
|
|
20210520,1059,27160,27165,27135,27145,44042
|
|
20210520,1100,27140,27150,27125,27135,25154
|
|
20210520,1101,27135,27150,27100,27120,57656
|
|
20210520,1102,27120,27155,27115,27130,28353
|
|
20210520,1103,27130,27150,27120,27150,37899
|
|
20210520,1104,27145,27150,27120,27135,5958
|
|
20210520,1105,27135,27165,27135,27145,79248
|
|
20210520,1106,27150,27150,27125,27145,8379
|
|
20210520,1107,27140,27180,27140,27175,64638
|
|
20210520,1108,27175,27180,27160,27170,73829
|
|
20210520,1109,27170,27175,27125,27130,33194
|
|
20210520,1110,27130,27130,27110,27120,26417
|
|
20210520,1111,27125,27165,27125,27160,38918
|
|
20210520,1112,27160,27165,27115,27120,24651
|
|
20210520,1113,27120,27120,27085,27090,61628
|
|
20210520,1114,27095,27105,27065,27080,27446
|
|
20210520,1115,27075,27080,27060,27060,17699
|
|
20210520,1116,27065,27100,27060,27100,22502
|
|
20210520,1117,27090,27095,27080,27090,16725
|
|
20210520,1118,27085,27095,27050,27055,17304
|
|
20210520,1119,27050,27050,27030,27040,43462
|
|
20210520,1120,27045,27055,27020,27030,18000
|
|
20210520,1121,27030,27040,27015,27025,19592
|
|
20210520,1122,27025,27030,27015,27025,11063
|
|
20210520,1123,27025,27025,27010,27020,28431
|
|
20210520,1124,27020,27055,27015,27040,27530
|
|
20210520,1125,27035,27065,27025,27065,21183
|
|
20210520,1126,27060,27060,27030,27030,16233
|
|
20210520,1127,27040,27040,26975,26985,71477
|
|
20210520,1128,26980,27000,26970,26975,23856
|
|
20210520,1129,26975,26980,26965,26975,43045
|
|
20210520,1130,26975,26975,26945,26945,56074
|
|
20210520,1131,26940,26945,26915,26945,37813
|
|
20210520,1132,26940,26950,26935,26935,17415
|
|
20210520,1133,26935,26960,26930,26960,34310
|
|
20210520,1134,26955,26960,26945,26950,21635
|
|
20210520,1135,26950,26960,26935,26940,24492
|
|
20210520,1136,26935,26990,26930,26980,66014
|
|
20210520,1137,26975,26980,26965,26980,24255
|
|
20210520,1138,26975,26975,26950,26950,20445
|
|
20210520,1139,26950,26960,26930,26945,17578
|
|
20210520,1140,26945,26955,26940,26955,11311
|
|
20210520,1141,26960,26960,26910,26920,42403
|
|
20210520,1142,26920,26955,26915,26940,15705
|
|
20210520,1143,26940,26960,26930,26955,17683
|
|
20210520,1144,26950,26960,26940,26960,13254
|
|
20210520,1145,26960,26995,26950,26990,68043
|
|
20210520,1146,26985,26990,26970,26985,46513
|
|
20210520,1147,26985,27025,26980,27020,52141
|
|
20210520,1148,27015,27030,27015,27020,22948
|
|
20210520,1149,27020,27030,27000,27025,42129
|
|
20210520,1150,27025,27050,27020,27040,35623
|
|
20210520,1151,27045,27055,27020,27035,26417
|
|
20210520,1152,27040,27045,27020,27020,15772
|
|
20210520,1153,27025,27035,27015,27020,14993
|
|
20210520,1154,27015,27045,27015,27020,19937
|
|
20210520,1155,27020,27025,27000,27010,14307
|
|
20210520,1156,27015,27020,26990,26990,12921
|
|
20210520,1157,26990,27030,26990,27030,19973
|
|
20210520,1158,27030,27040,26995,27005,16057
|
|
20210520,1159,27005,27005,26945,26950,47015
|
|
20210520,1200,26950,26960,26915,26925,47239
|
|
20210520,1201,26925,26940,26890,26900,114585
|
|
20210520,1202,26890,26905,26880,26900,70373
|
|
20210520,1203,26905,26915,26890,26915,86441
|
|
20210520,1204,26915,26915,26890,26900,20095
|
|
20210520,1205,26900,26930,26885,26920,38837
|
|
20210520,1206,26920,26935,26915,26930,24858
|
|
20210520,1207,26930,26940,26925,26930,14599
|
|
20210520,1208,26930,26955,26925,26950,16795
|
|
20210520,1209,26955,26965,26940,26960,18068
|
|
20210520,1210,26960,27000,26960,26965,41652
|
|
20210520,1211,26970,26985,26960,26985,23877
|
|
20210520,1212,26975,26990,26950,26960,115325
|
|
20210520,1213,26960,26985,26940,26980,33689
|
|
20210520,1214,26985,27010,26985,27010,36984
|
|
20210520,1215,27015,27020,27000,27010,122539
|
|
20210520,1216,27005,27015,26990,27005,31736
|
|
20210520,1217,27005,27015,27000,27010,5163
|
|
20210520,1218,27010,27060,27010,27060,102636
|
|
20210520,1219,27050,27060,27035,27060,31855
|
|
20210520,1220,27060,27065,27040,27055,26595
|
|
20210520,1221,27055,27055,27035,27050,38109
|
|
20210520,1222,27050,27080,27050,27075,43435
|
|
20210520,1223,27070,27090,27070,27085,29558
|
|
20210520,1224,27085,27090,27065,27075,52835
|
|
20210520,1225,27070,27095,27070,27075,39247
|
|
20210520,1226,27080,27085,27050,27060,36415
|
|
20210520,1227,27055,27070,27050,27065,8203
|
|
20210520,1228,27070,27075,27045,27050,30541
|
|
20210520,1229,27050,27055,27030,27045,19536
|
|
20210520,1230,27040,27080,27035,27075,25303
|
|
20210520,1231,27080,27085,27060,27060,14191
|
|
20210520,1232,27065,27075,27050,27075,49213
|
|
20210520,1233,27075,27105,27070,27105,63961
|
|
20210520,1234,27105,27115,27095,27105,34495
|
|
20210520,1235,27110,27115,27100,27105,11230
|
|
20210520,1236,27105,27120,27085,27095,63379
|
|
20210520,1237,27095,27095,27080,27085,13250
|
|
20210520,1238,27085,27100,27060,27060,28207
|
|
20210520,1239,27060,27075,27060,27065,43085
|
|
20210520,1240,27075,27080,27060,27065,20742
|
|
20210520,1241,27065,27080,27055,27060,48813
|
|
20210520,1242,27055,27100,27055,27085,46268
|
|
20210520,1243,27085,27090,27070,27075,26816
|
|
20210520,1244,27070,27080,27060,27070,10223
|
|
20210520,1245,27070,27075,27065,27075,3069
|
|
20210520,1246,27075,27075,27060,27065,43859
|
|
20210520,1247,27060,27060,27035,27045,40746
|
|
20210520,1248,27040,27045,27020,27025,29859
|
|
20210520,1249,27025,27045,27020,27035,32000
|
|
20210520,1250,27040,27045,27025,27025,27256
|
|
20210520,1251,27025,27050,27020,27050,3387
|
|
20210520,1252,27050,27070,27045,27055,12034
|
|
20210520,1253,27060,27065,27040,27055,4822
|
|
20210520,1254,27060,27080,27060,27075,13653
|
|
20210520,1255,27075,27085,27060,27080,13492
|
|
20210520,1256,27080,27090,27070,27075,28527
|
|
20210520,1257,27075,27090,27070,27075,36383
|
|
20210520,1258,27070,27075,27060,27065,31401
|
|
20210520,1259,27065,27070,27055,27060,6358
|
|
20210520,1300,27060,27080,27060,27065,10865
|
|
20210520,1301,27070,27080,27070,27080,2016
|
|
20210520,1302,27080,27105,27080,27100,72158
|
|
20210520,1303,27105,27115,27095,27100,26923
|
|
20210520,1304,27100,27100,27070,27070,25274
|
|
20210520,1305,27070,27075,27060,27070,26691
|
|
20210520,1306,27070,27070,27045,27055,22970
|
|
20210520,1307,27050,27070,27050,27065,22578
|
|
20210520,1308,27070,27090,27055,27080,28316
|
|
20210520,1309,27080,27095,27060,27070,7479
|
|
20210520,1310,27070,27075,27060,27065,6968
|
|
20210520,1311,27070,27080,27070,27070,26564
|
|
20210520,1312,27070,27095,27070,27080,16645
|
|
20210520,1313,27090,27095,27080,27080,15092
|
|
20210520,1314,27080,27080,27075,27080,26209
|
|
20210520,1315,27085,27125,27085,27115,109676
|
|
20210520,1316,27115,27145,27115,27130,109147
|
|
20210520,1317,27130,27130,27100,27105,33739
|
|
20210520,1318,27105,27125,27105,27120,43578
|
|
20210520,1319,27115,27115,27100,27110,10349
|
|
20210520,1320,27110,27110,27080,27095,33207
|
|
20210520,1321,27095,27100,27080,27080,19159
|
|
20210520,1322,27085,27105,27080,27100,33109
|
|
20210520,1323,27100,27115,27095,27105,23239
|
|
20210520,1324,27105,27110,27080,27085,24573
|
|
20210520,1325,27085,27100,27080,27100,11868
|
|
20210520,1326,27100,27115,27100,27110,8860
|
|
20210520,1327,27110,27120,27100,27115,28869
|
|
20210520,1328,27115,27120,27100,27115,8296
|
|
20210520,1329,27115,27150,27110,27150,72325
|
|
20210520,1330,27145,27160,27140,27150,42249
|
|
20210520,1331,27150,27165,27135,27155,44090
|
|
20210520,1332,27160,27170,27150,27150,25697
|
|
20210520,1333,27145,27145,27130,27135,14545
|
|
20210520,1334,27135,27140,27110,27125,21279
|
|
20210520,1335,27120,27135,27105,27110,12474
|
|
20210520,1336,27115,27115,27100,27110,13076
|
|
20210520,1337,27110,27110,27075,27080,34349
|
|
20210520,1338,27080,27085,27050,27050,57283
|
|
20210520,1339,27050,27080,27050,27060,246265
|
|
20210520,1340,27060,27065,27040,27060,28187
|
|
20210520,1341,27060,27065,27045,27065,11237
|
|
20210520,1342,27060,27070,27055,27070,2523
|
|
20210520,1343,27070,27070,27050,27050,12537
|
|
20210520,1344,27055,27055,27025,27035,47548
|
|
20210520,1345,27030,27045,27025,27025,18215
|
|
20210520,1346,27030,27030,27010,27015,32593
|
|
20210520,1347,27015,27025,26990,27010,64243
|
|
20210520,1348,27005,27025,27000,27015,19744
|
|
20210520,1349,27020,27030,26990,26990,41357
|
|
20210520,1350,26990,27030,26985,27030,36783
|
|
20210520,1351,27030,27030,27010,27030,15463
|
|
20210520,1352,27035,27050,27030,27045,25933
|
|
20210520,1353,27045,27050,27035,27045,36446
|
|
20210520,1354,27040,27045,27015,27020,34243
|
|
20210520,1355,27025,27045,27015,27045,15702
|
|
20210520,1356,27040,27040,27010,27015,13376
|
|
20210520,1357,27015,27030,27000,27030,39892
|
|
20210520,1358,27025,27035,27020,27030,5213
|
|
20210520,1359,27035,27040,27025,27030,13894
|
|
20210520,1400,27025,27035,27020,27030,4542
|
|
20210520,1401,27025,27035,26995,27010,48145
|
|
20210520,1402,27010,27085,27000,27080,83424
|
|
20210520,1403,27085,27115,27080,27095,116464
|
|
20210520,1404,27100,27105,27080,27085,34882
|
|
20210520,1405,27085,27085,27060,27075,27347
|
|
20210520,1406,27075,27075,27025,27030,44038
|
|
20210520,1407,27040,27065,27040,27060,15977
|
|
20210520,1408,27060,27085,27055,27085,31178
|
|
20210520,1409,27080,27080,27050,27065,10405
|
|
20210520,1410,27070,27070,27055,27070,10003
|
|
20210520,1411,27070,27080,27060,27060,30343
|
|
20210520,1412,27070,27075,27055,27055,15948
|
|
20210520,1413,27055,27055,27025,27025,48606
|
|
20210520,1414,27035,27045,27025,27030,7453
|
|
20210520,1415,27035,27040,27010,27015,31706
|
|
20210520,1416,27015,27035,27010,27035,13183
|
|
20210520,1417,27030,27040,27025,27035,18980
|
|
20210520,1418,27030,27040,27025,27035,15406
|
|
20210520,1419,27040,27045,27010,27010,63376
|
|
20210520,1420,27010,27025,27005,27020,14561
|
|
20210520,1421,27015,27045,27015,27040,16477
|
|
20210520,1422,27040,27060,27035,27050,38756
|
|
20210520,1423,27050,27065,27045,27055,19621
|
|
20210520,1424,27050,27090,27045,27085,71607
|
|
20210520,1425,27085,27085,27055,27080,9469
|
|
20210520,1426,27085,27145,27080,27140,150629
|
|
20210520,1427,27135,27140,27120,27140,39698
|
|
20210520,1428,27145,27160,27135,27145,98319
|
|
20210520,1429,27140,27160,27130,27150,43170
|
|
20210520,1430,27150,27155,27135,27140,67442
|
|
20210520,1431,27140,27175,27135,27170,106609
|
|
20210520,1432,27175,27195,27170,27190,96167
|
|
20210520,1433,27190,27195,27170,27180,36715
|
|
20210520,1434,27180,27190,27175,27180,28142
|
|
20210520,1435,27185,27185,27175,27185,18813
|
|
20210520,1436,27190,27200,27180,27200,35915
|
|
20210520,1437,27200,27200,27170,27180,55329
|
|
20210520,1438,27180,27185,27160,27165,28801
|
|
20210520,1439,27165,27170,27135,27140,29887
|
|
20210520,1440,27140,27155,27140,27145,17105
|
|
20210520,1441,27145,27145,27125,27130,45080
|
|
20210520,1442,27130,27145,27120,27145,22061
|
|
20210520,1443,27145,27145,27125,27135,10931
|
|
20210520,1444,27125,27125,27085,27105,77750
|
|
20210520,1445,27100,27125,27100,27120,17213
|
|
20210520,1446,27125,27140,27120,27125,36641
|
|
20210520,1447,27120,27135,27115,27120,19542
|
|
20210520,1448,27115,27135,27115,27125,5940
|
|
20210520,1449,27120,27130,27115,27125,12184
|
|
20210520,1450,27125,27140,27120,27135,11312
|
|
20210520,1451,27130,27130,27105,27115,17352
|
|
20210520,1452,27115,27125,27110,27125,12459
|
|
20210520,1453,27125,27140,27125,27135,7464
|
|
20210520,1454,27135,27160,27135,27150,32297
|
|
20210520,1455,27150,27160,27145,27150,34228
|
|
20210520,1456,27150,27165,27145,27150,17308
|
|
20210520,1457,27150,27160,27140,27140,18631
|
|
20210520,1458,27140,27150,27125,27135,14532
|
|
20210520,1459,27135,27135,27110,27115,42682
|
|
20210520,1500,27115,27130,27110,27125,42947
|
|
20210520,1501,27125,27125,27115,27125,26208
|
|
20210520,1502,27120,27120,27090,27095,59033
|
|
20210520,1503,27100,27110,27090,27110,21997
|
|
20210520,1504,27105,27110,27090,27090,23405
|
|
20210520,1505,27090,27100,27080,27100,26822
|
|
20210520,1506,27095,27115,27095,27105,9102
|
|
20210520,1507,27110,27115,27095,27105,14120
|
|
20210520,1508,27105,27115,27105,27115,6704
|
|
20210520,1509,27110,27135,27110,27135,24464
|
|
20210520,1510,27130,27140,27130,27135,35296
|
|
20210520,1511,27135,27150,27125,27150,17206
|
|
20210520,1512,27145,27150,27130,27140,8836
|
|
20210520,1513,27145,27150,27140,27150,27056
|
|
20210520,1514,27145,27145,27130,27140,26698
|
|
20210520,1515,27140,27155,27140,27150,37845
|
|
20210520,1516,27145,27150,27135,27145,16992
|
|
20210520,1517,27150,27150,27140,27145,19639
|
|
20210520,1518,27145,27155,27140,27145,18462
|
|
20210520,1519,27145,27155,27140,27145,29876
|
|
20210520,1520,27150,27160,27145,27155,70661
|
|
20210520,1530,27155,27155,27155,27155,115084
|