383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210528,0901,27475,27480,27425,27450,209709
|
|
20210528,0902,27445,27500,27420,27450,271888
|
|
20210528,0903,27450,27470,27395,27465,163849
|
|
20210528,0904,27465,27465,27395,27440,129490
|
|
20210528,0905,27445,27450,27410,27415,44109
|
|
20210528,0906,27410,27435,27405,27410,35399
|
|
20210528,0907,27415,27440,27380,27385,97467
|
|
20210528,0908,27385,27395,27370,27390,53436
|
|
20210528,0909,27385,27405,27365,27385,58896
|
|
20210528,0910,27385,27400,27375,27375,47294
|
|
20210528,0911,27380,27410,27375,27410,76230
|
|
20210528,0912,27410,27445,27405,27445,120283
|
|
20210528,0913,27445,27530,27445,27530,325059
|
|
20210528,0914,27530,27540,27505,27525,144258
|
|
20210528,0915,27525,27580,27520,27580,203495
|
|
20210528,0916,27575,27590,27555,27560,102375
|
|
20210528,0917,27555,27560,27535,27535,80796
|
|
20210528,0918,27530,27555,27510,27555,103417
|
|
20210528,0919,27550,27590,27550,27555,106493
|
|
20210528,0920,27555,27575,27550,27575,74667
|
|
20210528,0921,27570,27655,27570,27620,392054
|
|
20210528,0922,27625,27630,27580,27620,144346
|
|
20210528,0923,27620,27645,27590,27620,143118
|
|
20210528,0924,27620,27625,27535,27545,109903
|
|
20210528,0925,27550,27565,27515,27520,121469
|
|
20210528,0926,27515,27545,27515,27540,60660
|
|
20210528,0927,27540,27555,27530,27540,36729
|
|
20210528,0928,27540,27540,27475,27475,126544
|
|
20210528,0929,27475,27500,27470,27495,36806
|
|
20210528,0930,27495,27505,27480,27490,51946
|
|
20210528,0931,27485,27505,27460,27480,68363
|
|
20210528,0932,27480,27530,27475,27530,77746
|
|
20210528,0933,27535,27590,27530,27575,183931
|
|
20210528,0934,27580,27580,27545,27560,53356
|
|
20210528,0935,27560,27570,27520,27530,36013
|
|
20210528,0936,27530,27530,27465,27490,81012
|
|
20210528,0937,27490,27490,27430,27435,138820
|
|
20210528,0938,27435,27480,27430,27465,68248
|
|
20210528,0939,27465,27475,27440,27455,29666
|
|
20210528,0940,27460,27505,27455,27470,55755
|
|
20210528,0941,27465,27500,27460,27480,51754
|
|
20210528,0942,27480,27500,27475,27500,28285
|
|
20210528,0943,27500,27525,27500,27525,63150
|
|
20210528,0944,27525,27580,27515,27550,170830
|
|
20210528,0945,27550,27555,27530,27540,44863
|
|
20210528,0946,27535,27580,27535,27580,84673
|
|
20210528,0947,27580,27590,27550,27570,91797
|
|
20210528,0948,27570,27580,27535,27545,67328
|
|
20210528,0949,27550,27585,27550,27570,49579
|
|
20210528,0950,27580,27590,27565,27570,134649
|
|
20210528,0951,27565,27610,27565,27595,137552
|
|
20210528,0952,27595,27605,27590,27605,95955
|
|
20210528,0953,27610,27620,27590,27590,80021
|
|
20210528,0954,27590,27590,27535,27540,75777
|
|
20210528,0955,27540,27545,27510,27520,50252
|
|
20210528,0956,27515,27540,27515,27530,40172
|
|
20210528,0957,27530,27555,27515,27545,67817
|
|
20210528,0958,27545,27575,27545,27570,51473
|
|
20210528,0959,27570,27590,27570,27585,45228
|
|
20210528,1000,27580,27580,27550,27555,36675
|
|
20210528,1001,27555,27600,27540,27590,80507
|
|
20210528,1002,27590,27600,27575,27580,76616
|
|
20210528,1003,27580,27600,27575,27575,11881
|
|
20210528,1004,27575,27595,27570,27575,17302
|
|
20210528,1005,27570,27575,27535,27545,43017
|
|
20210528,1006,27545,27560,27540,27550,16253
|
|
20210528,1007,27545,27580,27530,27540,47094
|
|
20210528,1008,27540,27555,27530,27550,23065
|
|
20210528,1009,27550,27570,27545,27560,24013
|
|
20210528,1010,27560,27565,27525,27530,50688
|
|
20210528,1011,27530,27535,27495,27500,79016
|
|
20210528,1012,27500,27505,27470,27505,106840
|
|
20210528,1013,27510,27515,27480,27500,67982
|
|
20210528,1014,27500,27515,27490,27500,19934
|
|
20210528,1015,27495,27500,27460,27475,108720
|
|
20210528,1016,27480,27515,27480,27495,61170
|
|
20210528,1017,27500,27500,27480,27485,28167
|
|
20210528,1018,27485,27495,27470,27480,19791
|
|
20210528,1019,27475,27480,27460,27470,36722
|
|
20210528,1020,27480,27480,27450,27455,58445
|
|
20210528,1021,27455,27460,27395,27415,171202
|
|
20210528,1022,27415,27420,27400,27420,36500
|
|
20210528,1023,27415,27450,27410,27430,71022
|
|
20210528,1024,27430,27430,27410,27430,65577
|
|
20210528,1025,27425,27425,27405,27410,29946
|
|
20210528,1026,27410,27435,27405,27420,41957
|
|
20210528,1027,27420,27420,27405,27405,58606
|
|
20210528,1028,27405,27430,27385,27430,106730
|
|
20210528,1029,27430,27445,27420,27440,25260
|
|
20210528,1030,27440,27450,27430,27440,36170
|
|
20210528,1031,27430,27440,27405,27430,56563
|
|
20210528,1032,27430,27450,27415,27445,40022
|
|
20210528,1033,27445,27485,27430,27475,118409
|
|
20210528,1034,27475,27485,27455,27475,52307
|
|
20210528,1035,27470,27470,27445,27450,62827
|
|
20210528,1036,27445,27460,27435,27450,31071
|
|
20210528,1037,27450,27460,27445,27450,17651
|
|
20210528,1038,27450,27465,27435,27465,32055
|
|
20210528,1039,27465,27500,27455,27500,106782
|
|
20210528,1040,27495,27500,27470,27485,22905
|
|
20210528,1041,27485,27515,27485,27505,112317
|
|
20210528,1042,27505,27510,27480,27495,30262
|
|
20210528,1043,27490,27510,27485,27510,47180
|
|
20210528,1044,27510,27550,27505,27540,133136
|
|
20210528,1045,27535,27545,27520,27535,66275
|
|
20210528,1046,27540,27560,27540,27560,115773
|
|
20210528,1047,27555,27590,27555,27585,126787
|
|
20210528,1048,27590,27595,27565,27585,102015
|
|
20210528,1049,27590,27600,27585,27585,53440
|
|
20210528,1050,27585,27585,27565,27580,38065
|
|
20210528,1051,27585,27590,27575,27590,18231
|
|
20210528,1052,27590,27600,27585,27590,69527
|
|
20210528,1053,27590,27620,27590,27595,209619
|
|
20210528,1054,27600,27615,27590,27595,32150
|
|
20210528,1055,27595,27615,27580,27585,66563
|
|
20210528,1056,27585,27595,27560,27570,70357
|
|
20210528,1057,27565,27575,27560,27570,40012
|
|
20210528,1058,27570,27575,27560,27565,39066
|
|
20210528,1059,27560,27565,27555,27555,60765
|
|
20210528,1100,27555,27585,27555,27580,36730
|
|
20210528,1101,27585,27620,27580,27610,132237
|
|
20210528,1102,27605,27620,27600,27610,40140
|
|
20210528,1103,27610,27620,27610,27620,82021
|
|
20210528,1104,27620,27625,27615,27625,96354
|
|
20210528,1105,27620,27635,27605,27635,131897
|
|
20210528,1106,27635,27660,27630,27655,233368
|
|
20210528,1107,27655,27660,27650,27650,57736
|
|
20210528,1108,27650,27655,27645,27650,30513
|
|
20210528,1109,27655,27680,27650,27675,137617
|
|
20210528,1110,27675,27675,27665,27670,56504
|
|
20210528,1111,27670,27675,27660,27670,82746
|
|
20210528,1112,27665,27665,27645,27650,74664
|
|
20210528,1113,27650,27670,27650,27670,46434
|
|
20210528,1114,27670,27690,27670,27685,96353
|
|
20210528,1115,27680,27685,27665,27670,17260
|
|
20210528,1116,27670,27670,27650,27665,85652
|
|
20210528,1117,27670,27680,27665,27665,30998
|
|
20210528,1118,27665,27680,27660,27680,31323
|
|
20210528,1119,27680,27680,27660,27665,37015
|
|
20210528,1120,27665,27680,27665,27680,30706
|
|
20210528,1121,27675,27680,27655,27665,71580
|
|
20210528,1122,27665,27685,27665,27680,92042
|
|
20210528,1123,27685,27685,27675,27675,8788
|
|
20210528,1124,27675,27700,27670,27690,156190
|
|
20210528,1125,27695,27695,27665,27670,38558
|
|
20210528,1126,27670,27680,27650,27675,38818
|
|
20210528,1127,27670,27670,27650,27660,18221
|
|
20210528,1128,27650,27650,27635,27635,58039
|
|
20210528,1129,27635,27635,27605,27615,89844
|
|
20210528,1130,27615,27630,27610,27615,34272
|
|
20210528,1131,27615,27635,27605,27635,34310
|
|
20210528,1132,27630,27655,27630,27645,66093
|
|
20210528,1133,27650,27675,27650,27660,46020
|
|
20210528,1134,27660,27670,27655,27670,26268
|
|
20210528,1135,27675,27675,27665,27665,23857
|
|
20210528,1136,27665,27670,27655,27660,15940
|
|
20210528,1137,27660,27665,27645,27645,18615
|
|
20210528,1138,27645,27655,27645,27655,47520
|
|
20210528,1139,27655,27670,27655,27670,20962
|
|
20210528,1140,27670,27685,27670,27685,46219
|
|
20210528,1141,27680,27685,27675,27675,28581
|
|
20210528,1142,27675,27685,27665,27670,13397
|
|
20210528,1143,27670,27675,27655,27655,11865
|
|
20210528,1144,27655,27675,27655,27670,19351
|
|
20210528,1145,27675,27680,27665,27670,12725
|
|
20210528,1146,27670,27680,27660,27680,15221
|
|
20210528,1147,27680,27685,27675,27675,36106
|
|
20210528,1148,27675,27675,27660,27660,40646
|
|
20210528,1149,27665,27675,27660,27670,15273
|
|
20210528,1150,27670,27670,27660,27665,14374
|
|
20210528,1151,27670,27670,27655,27655,19065
|
|
20210528,1152,27655,27660,27645,27655,16995
|
|
20210528,1153,27650,27660,27645,27650,10194
|
|
20210528,1154,27645,27645,27625,27640,48387
|
|
20210528,1155,27640,27655,27635,27650,25322
|
|
20210528,1156,27650,27655,27645,27645,19170
|
|
20210528,1157,27645,27650,27640,27650,4103
|
|
20210528,1158,27650,27650,27640,27640,2317
|
|
20210528,1159,27645,27670,27640,27670,14447
|
|
20210528,1200,27665,27670,27650,27665,7165
|
|
20210528,1201,27660,27685,27660,27685,38732
|
|
20210528,1202,27685,27690,27680,27680,69603
|
|
20210528,1203,27680,27685,27675,27680,3544
|
|
20210528,1204,27680,27680,27665,27675,18601
|
|
20210528,1205,27675,27685,27670,27675,11074
|
|
20210528,1206,27670,27680,27665,27680,9940
|
|
20210528,1207,27675,27700,27675,27690,94888
|
|
20210528,1208,27690,27695,27690,27690,18452
|
|
20210528,1209,27685,27690,27675,27680,12655
|
|
20210528,1210,27685,27685,27665,27670,23070
|
|
20210528,1211,27665,27675,27655,27670,40968
|
|
20210528,1212,27670,27675,27650,27650,13612
|
|
20210528,1213,27655,27670,27650,27665,13495
|
|
20210528,1214,27665,27670,27650,27655,33404
|
|
20210528,1215,27650,27660,27650,27660,1030
|
|
20210528,1216,27660,27660,27635,27640,30341
|
|
20210528,1217,27640,27660,27640,27660,10467
|
|
20210528,1218,27660,27670,27655,27665,11889
|
|
20210528,1219,27665,27680,27665,27680,28597
|
|
20210528,1220,27680,27680,27670,27670,10661
|
|
20210528,1221,27670,27675,27660,27670,5529
|
|
20210528,1222,27670,27685,27670,27680,64342
|
|
20210528,1223,27675,27675,27665,27665,1360
|
|
20210528,1224,27665,27675,27660,27670,2427
|
|
20210528,1225,27670,27675,27665,27675,4119
|
|
20210528,1226,27675,27680,27675,27675,2211
|
|
20210528,1227,27675,27675,27665,27675,7035
|
|
20210528,1228,27675,27685,27670,27680,45447
|
|
20210528,1229,27680,27700,27680,27700,96517
|
|
20210528,1230,27700,27700,27680,27680,43824
|
|
20210528,1231,27685,27690,27680,27685,6734
|
|
20210528,1232,27685,27690,27680,27690,3125
|
|
20210528,1233,27695,27705,27685,27700,112458
|
|
20210528,1234,27700,27725,27695,27720,141726
|
|
20210528,1235,27725,27730,27720,27730,20525
|
|
20210528,1236,27730,27735,27720,27720,62491
|
|
20210528,1237,27720,27730,27705,27720,41099
|
|
20210528,1238,27725,27735,27720,27725,19620
|
|
20210528,1239,27725,27730,27715,27730,55227
|
|
20210528,1240,27730,27730,27725,27730,8312
|
|
20210528,1241,27725,27730,27720,27725,7234
|
|
20210528,1242,27725,27730,27710,27710,29098
|
|
20210528,1243,27715,27715,27695,27700,54742
|
|
20210528,1244,27700,27705,27695,27695,18582
|
|
20210528,1245,27695,27705,27695,27700,10865
|
|
20210528,1246,27705,27720,27700,27720,38201
|
|
20210528,1247,27720,27735,27720,27730,42038
|
|
20210528,1248,27730,27735,27725,27730,18550
|
|
20210528,1249,27730,27745,27730,27745,102888
|
|
20210528,1250,27745,27765,27745,27755,123482
|
|
20210528,1251,27760,27765,27745,27765,20960
|
|
20210528,1252,27760,27765,27750,27760,25451
|
|
20210528,1253,27765,27790,27760,27790,123607
|
|
20210528,1254,27790,27790,27775,27775,41932
|
|
20210528,1255,27775,27785,27770,27780,39784
|
|
20210528,1256,27780,27790,27775,27775,25365
|
|
20210528,1257,27775,27775,27770,27775,13714
|
|
20210528,1258,27775,27795,27775,27790,29908
|
|
20210528,1259,27790,27790,27770,27770,30775
|
|
20210528,1300,27775,27790,27775,27785,21488
|
|
20210528,1301,27785,27795,27775,27790,21927
|
|
20210528,1302,27790,27795,27785,27785,53385
|
|
20210528,1303,27785,27790,27780,27780,7103
|
|
20210528,1304,27780,27785,27770,27770,22382
|
|
20210528,1305,27775,27780,27770,27775,6156
|
|
20210528,1306,27775,27780,27755,27755,39987
|
|
20210528,1307,27755,27785,27755,27775,28521
|
|
20210528,1308,27775,27785,27765,27765,3367
|
|
20210528,1309,27765,27775,27765,27770,14805
|
|
20210528,1310,27770,27770,27745,27755,30252
|
|
20210528,1311,27755,27775,27755,27775,10123
|
|
20210528,1312,27770,27775,27765,27765,2046
|
|
20210528,1313,27760,27760,27740,27750,34919
|
|
20210528,1314,27745,27760,27745,27745,22108
|
|
20210528,1315,27740,27745,27725,27730,29127
|
|
20210528,1316,27730,27750,27730,27740,11163
|
|
20210528,1317,27740,27740,27725,27735,9093
|
|
20210528,1318,27725,27745,27725,27735,7677
|
|
20210528,1319,27735,27750,27735,27750,14607
|
|
20210528,1320,27750,27760,27740,27745,23639
|
|
20210528,1321,27740,27765,27740,27760,24788
|
|
20210528,1322,27765,27775,27760,27765,31222
|
|
20210528,1323,27775,27785,27770,27780,37833
|
|
20210528,1324,27780,27785,27770,27770,43712
|
|
20210528,1325,27770,27780,27770,27775,14997
|
|
20210528,1326,27780,27780,27770,27780,5107
|
|
20210528,1327,27780,27785,27775,27785,31877
|
|
20210528,1328,27780,27780,27765,27775,7843
|
|
20210528,1329,27775,27775,27760,27760,19934
|
|
20210528,1330,27760,27770,27760,27770,14130
|
|
20210528,1331,27765,27790,27765,27790,37084
|
|
20210528,1332,27790,27790,27775,27775,11902
|
|
20210528,1333,27780,27785,27780,27780,11830
|
|
20210528,1334,27785,27805,27785,27805,216998
|
|
20210528,1335,27805,27815,27800,27810,48160
|
|
20210528,1336,27810,27815,27790,27795,26179
|
|
20210528,1337,27795,27795,27785,27795,9393
|
|
20210528,1338,27790,27800,27785,27800,22835
|
|
20210528,1339,27800,27805,27795,27795,12432
|
|
20210528,1340,27795,27795,27785,27785,3020
|
|
20210528,1341,27790,27795,27780,27790,23576
|
|
20210528,1342,27795,27800,27785,27795,24053
|
|
20210528,1343,27795,27805,27795,27800,6860
|
|
20210528,1344,27795,27810,27795,27795,15117
|
|
20210528,1345,27795,27800,27790,27795,6201
|
|
20210528,1346,27795,27800,27790,27790,9469
|
|
20210528,1347,27795,27800,27790,27795,4791
|
|
20210528,1348,27795,27795,27790,27795,14866
|
|
20210528,1349,27795,27800,27790,27795,2619
|
|
20210528,1350,27795,27800,27790,27795,3333
|
|
20210528,1351,27795,27795,27780,27780,31906
|
|
20210528,1352,27785,27790,27780,27785,26643
|
|
20210528,1353,27785,27800,27780,27795,29882
|
|
20210528,1354,27795,27805,27790,27800,41489
|
|
20210528,1355,27800,27815,27800,27800,44988
|
|
20210528,1356,27800,27800,27790,27795,17627
|
|
20210528,1357,27795,27800,27790,27790,4855
|
|
20210528,1358,27790,27800,27790,27800,1766
|
|
20210528,1359,27795,27800,27795,27800,10328
|
|
20210528,1400,27795,27795,27785,27790,28413
|
|
20210528,1401,27785,27800,27780,27780,30012
|
|
20210528,1402,27790,27790,27780,27790,12983
|
|
20210528,1403,27790,27790,27775,27775,21600
|
|
20210528,1404,27775,27785,27775,27780,23356
|
|
20210528,1405,27775,27780,27775,27775,6296
|
|
20210528,1406,27780,27780,27765,27775,30653
|
|
20210528,1407,27770,27775,27760,27760,21570
|
|
20210528,1408,27765,27780,27760,27780,16954
|
|
20210528,1409,27775,27800,27775,27800,84802
|
|
20210528,1410,27795,27800,27790,27800,16133
|
|
20210528,1411,27800,27805,27795,27800,23834
|
|
20210528,1412,27805,27820,27800,27815,123310
|
|
20210528,1413,27810,27820,27805,27815,45741
|
|
20210528,1414,27810,27810,27800,27800,11094
|
|
20210528,1415,27800,27810,27795,27800,10601
|
|
20210528,1416,27800,27820,27800,27810,35657
|
|
20210528,1417,27815,27815,27795,27795,17720
|
|
20210528,1418,27795,27800,27790,27790,15651
|
|
20210528,1419,27790,27795,27785,27790,40461
|
|
20210528,1420,27785,27800,27785,27795,9576
|
|
20210528,1421,27795,27800,27795,27795,5306
|
|
20210528,1422,27795,27810,27790,27805,11910
|
|
20210528,1423,27810,27825,27810,27820,143308
|
|
20210528,1424,27820,27840,27820,27825,127885
|
|
20210528,1425,27825,27825,27815,27825,15642
|
|
20210528,1426,27820,27840,27810,27835,23704
|
|
20210528,1427,27840,27840,27825,27825,19887
|
|
20210528,1428,27825,27830,27820,27820,25411
|
|
20210528,1429,27820,27835,27820,27830,15909
|
|
20210528,1430,27830,27830,27815,27820,9784
|
|
20210528,1431,27815,27820,27810,27815,49889
|
|
20210528,1432,27820,27820,27805,27815,27148
|
|
20210528,1433,27815,27825,27810,27815,15580
|
|
20210528,1434,27820,27820,27810,27810,10276
|
|
20210528,1435,27815,27820,27810,27815,14667
|
|
20210528,1436,27810,27820,27810,27820,10409
|
|
20210528,1437,27820,27835,27815,27830,48249
|
|
20210528,1438,27830,27835,27830,27835,63273
|
|
20210528,1439,27840,27840,27830,27830,28745
|
|
20210528,1440,27830,27845,27830,27840,16862
|
|
20210528,1441,27840,27850,27835,27840,88453
|
|
20210528,1442,27840,27850,27825,27835,13882
|
|
20210528,1443,27835,27840,27825,27835,8615
|
|
20210528,1444,27835,27840,27830,27835,16461
|
|
20210528,1445,27830,27835,27825,27830,19290
|
|
20210528,1446,27835,27835,27825,27835,16176
|
|
20210528,1447,27835,27835,27825,27825,36133
|
|
20210528,1448,27825,27825,27795,27795,64254
|
|
20210528,1449,27795,27805,27795,27805,64187
|
|
20210528,1450,27810,27815,27800,27805,26542
|
|
20210528,1451,27805,27805,27795,27800,10109
|
|
20210528,1452,27800,27805,27785,27790,16511
|
|
20210528,1453,27785,27790,27780,27785,13393
|
|
20210528,1454,27785,27785,27780,27780,23251
|
|
20210528,1455,27780,27790,27770,27790,43250
|
|
20210528,1456,27790,27800,27785,27800,29741
|
|
20210528,1457,27800,27805,27790,27795,25045
|
|
20210528,1458,27800,27810,27795,27800,87605
|
|
20210528,1459,27800,27805,27785,27795,21165
|
|
20210528,1500,27795,27795,27785,27790,32136
|
|
20210528,1501,27790,27795,27775,27785,49007
|
|
20210528,1502,27785,27795,27780,27785,43814
|
|
20210528,1503,27785,27790,27770,27775,39900
|
|
20210528,1504,27775,27785,27750,27750,125670
|
|
20210528,1505,27750,27765,27745,27755,33896
|
|
20210528,1506,27750,27760,27750,27755,45953
|
|
20210528,1507,27755,27760,27735,27735,93156
|
|
20210528,1508,27730,27750,27725,27740,90178
|
|
20210528,1509,27740,27745,27730,27740,25822
|
|
20210528,1510,27740,27745,27725,27730,64756
|
|
20210528,1511,27725,27730,27720,27730,35926
|
|
20210528,1512,27735,27735,27725,27725,19014
|
|
20210528,1513,27730,27730,27700,27705,63252
|
|
20210528,1514,27705,27710,27695,27705,68058
|
|
20210528,1515,27705,27705,27690,27705,75256
|
|
20210528,1516,27700,27715,27695,27710,103331
|
|
20210528,1517,27710,27710,27695,27705,92474
|
|
20210528,1518,27700,27705,27680,27685,53714
|
|
20210528,1519,27680,27685,27665,27665,61675
|
|
20210528,1520,27670,27670,27650,27660,61139
|
|
20210528,1530,27650,27650,27650,27650,118171
|