383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210727,0901,28055,28100,28050,28095,336522
|
|
20210727,0902,28095,28150,28095,28125,238950
|
|
20210727,0903,28125,28145,28110,28140,171256
|
|
20210727,0904,28140,28155,28135,28145,193277
|
|
20210727,0905,28145,28200,28145,28200,364062
|
|
20210727,0906,28200,28210,28180,28205,166697
|
|
20210727,0907,28200,28210,28175,28185,76739
|
|
20210727,0908,28180,28195,28155,28160,81005
|
|
20210727,0909,28160,28185,28160,28160,121193
|
|
20210727,0910,28160,28185,28160,28170,46527
|
|
20210727,0911,28170,28175,28140,28140,57035
|
|
20210727,0912,28140,28150,28135,28140,72336
|
|
20210727,0913,28140,28190,28140,28180,84294
|
|
20210727,0914,28180,28195,28180,28190,37551
|
|
20210727,0915,28185,28195,28180,28185,21471
|
|
20210727,0916,28185,28210,28185,28205,165753
|
|
20210727,0917,28205,28205,28180,28195,63047
|
|
20210727,0918,28190,28225,28185,28225,161184
|
|
20210727,0919,28230,28250,28225,28240,204833
|
|
20210727,0920,28240,28245,28230,28235,63452
|
|
20210727,0921,28235,28245,28215,28220,57581
|
|
20210727,0922,28225,28230,28210,28225,25119
|
|
20210727,0923,28225,28240,28225,28235,26919
|
|
20210727,0924,28235,28250,28235,28245,47431
|
|
20210727,0925,28245,28245,28235,28235,9789
|
|
20210727,0926,28240,28240,28220,28225,23471
|
|
20210727,0927,28225,28230,28220,28225,10023
|
|
20210727,0928,28225,28225,28205,28210,13500
|
|
20210727,0929,28205,28225,28205,28220,13110
|
|
20210727,0930,28220,28240,28215,28235,61694
|
|
20210727,0931,28230,28235,28190,28190,52882
|
|
20210727,0932,28190,28215,28190,28210,50490
|
|
20210727,0933,28200,28205,28175,28180,27884
|
|
20210727,0934,28180,28190,28165,28170,44577
|
|
20210727,0935,28165,28175,28150,28160,41174
|
|
20210727,0936,28160,28190,28160,28185,50852
|
|
20210727,0937,28180,28185,28170,28180,19155
|
|
20210727,0938,28180,28190,28180,28185,19544
|
|
20210727,0939,28185,28185,28165,28165,16816
|
|
20210727,0940,28165,28170,28150,28160,19359
|
|
20210727,0941,28160,28165,28155,28160,10572
|
|
20210727,0942,28160,28160,28120,28125,56645
|
|
20210727,0943,28125,28130,28100,28130,55369
|
|
20210727,0944,28130,28130,28105,28110,46705
|
|
20210727,0945,28110,28110,28070,28080,60523
|
|
20210727,0946,28075,28105,28070,28095,48228
|
|
20210727,0947,28095,28140,28090,28135,60574
|
|
20210727,0948,28140,28150,28130,28140,189969
|
|
20210727,0949,28140,28140,28125,28130,28385
|
|
20210727,0950,28130,28130,28100,28100,31333
|
|
20210727,0951,28095,28100,28070,28075,32159
|
|
20210727,0952,28075,28080,28050,28060,65397
|
|
20210727,0953,28055,28075,28050,28055,34516
|
|
20210727,0954,28055,28055,28005,28005,90059
|
|
20210727,0955,28010,28025,28005,28015,75824
|
|
20210727,0956,28015,28035,27995,28020,53375
|
|
20210727,0957,28025,28060,28020,28060,57186
|
|
20210727,0958,28055,28055,28035,28050,17375
|
|
20210727,0959,28055,28080,28050,28070,40201
|
|
20210727,1000,28065,28080,28050,28060,9335
|
|
20210727,1001,28055,28060,28015,28035,22296
|
|
20210727,1002,28030,28075,28025,28070,22149
|
|
20210727,1003,28070,28105,28065,28095,60102
|
|
20210727,1004,28090,28105,28085,28085,14699
|
|
20210727,1005,28085,28095,28050,28070,31095
|
|
20210727,1006,28065,28075,28040,28045,22800
|
|
20210727,1007,28045,28045,28025,28030,51868
|
|
20210727,1008,28035,28060,28020,28060,23792
|
|
20210727,1009,28060,28075,28045,28065,30856
|
|
20210727,1010,28065,28070,28055,28070,10832
|
|
20210727,1011,28060,28065,28040,28045,5401
|
|
20210727,1012,28045,28065,28040,28060,14069
|
|
20210727,1013,28060,28075,28045,28065,23470
|
|
20210727,1014,28065,28075,28050,28055,21308
|
|
20210727,1015,28055,28080,28055,28080,17220
|
|
20210727,1016,28075,28095,28050,28055,36692
|
|
20210727,1017,28055,28075,28050,28070,35772
|
|
20210727,1018,28070,28105,28065,28090,47921
|
|
20210727,1019,28095,28100,28080,28090,39234
|
|
20210727,1020,28100,28120,28090,28110,32934
|
|
20210727,1021,28105,28135,28105,28135,55327
|
|
20210727,1022,28135,28145,28130,28145,42892
|
|
20210727,1023,28145,28145,28115,28125,25288
|
|
20210727,1024,28125,28130,28120,28125,9286
|
|
20210727,1025,28130,28150,28130,28150,56597
|
|
20210727,1026,28155,28160,28145,28150,27608
|
|
20210727,1027,28150,28150,28135,28140,7794
|
|
20210727,1028,28140,28145,28135,28135,13754
|
|
20210727,1029,28135,28140,28135,28140,6917
|
|
20210727,1030,28145,28175,28145,28170,49821
|
|
20210727,1031,28170,28175,28155,28170,52870
|
|
20210727,1032,28165,28195,28165,28195,75077
|
|
20210727,1033,28195,28200,28180,28185,35446
|
|
20210727,1034,28185,28205,28180,28185,72017
|
|
20210727,1035,28180,28185,28170,28170,22623
|
|
20210727,1036,28170,28180,28165,28175,15307
|
|
20210727,1037,28180,28195,28170,28190,23090
|
|
20210727,1038,28195,28210,28190,28200,41093
|
|
20210727,1039,28190,28215,28190,28210,37594
|
|
20210727,1040,28205,28210,28190,28200,17263
|
|
20210727,1041,28200,28205,28195,28205,11811
|
|
20210727,1042,28205,28210,28200,28205,8699
|
|
20210727,1043,28205,28230,28205,28225,118941
|
|
20210727,1044,28225,28240,28225,28230,45481
|
|
20210727,1045,28230,28235,28215,28220,59689
|
|
20210727,1046,28210,28220,28185,28185,36023
|
|
20210727,1047,28190,28200,28185,28190,5569
|
|
20210727,1048,28190,28205,28185,28195,18077
|
|
20210727,1049,28195,28210,28195,28200,16324
|
|
20210727,1050,28205,28205,28195,28200,6794
|
|
20210727,1051,28200,28220,28195,28220,13032
|
|
20210727,1052,28215,28220,28205,28210,8405
|
|
20210727,1053,28205,28210,28200,28205,4168
|
|
20210727,1054,28200,28205,28180,28180,8508
|
|
20210727,1055,28185,28195,28185,28195,4933
|
|
20210727,1056,28190,28195,28185,28195,31955
|
|
20210727,1057,28200,28205,28185,28190,24274
|
|
20210727,1058,28190,28195,28170,28180,23073
|
|
20210727,1059,28180,28190,28175,28175,53123
|
|
20210727,1100,28175,28180,28145,28150,109248
|
|
20210727,1101,28145,28185,28145,28185,12577
|
|
20210727,1102,28180,28200,28175,28195,34586
|
|
20210727,1103,28200,28205,28185,28190,7945
|
|
20210727,1104,28195,28205,28190,28205,22578
|
|
20210727,1105,28200,28210,28185,28190,29209
|
|
20210727,1106,28190,28195,28180,28180,28231
|
|
20210727,1107,28180,28190,28175,28185,11338
|
|
20210727,1108,28180,28185,28165,28170,9140
|
|
20210727,1109,28170,28170,28155,28160,19479
|
|
20210727,1110,28160,28160,28155,28155,13171
|
|
20210727,1111,28155,28170,28155,28165,13481
|
|
20210727,1112,28165,28180,28165,28175,4217
|
|
20210727,1113,28175,28185,28170,28175,12941
|
|
20210727,1114,28180,28180,28165,28165,11553
|
|
20210727,1115,28160,28165,28160,28160,8088
|
|
20210727,1116,28160,28160,28150,28150,23850
|
|
20210727,1117,28150,28155,28115,28120,156703
|
|
20210727,1118,28120,28140,28115,28140,13632
|
|
20210727,1119,28130,28145,28130,28140,2971
|
|
20210727,1120,28140,28155,28140,28155,23331
|
|
20210727,1121,28150,28160,28130,28130,22391
|
|
20210727,1122,28135,28145,28130,28145,2001
|
|
20210727,1123,28135,28140,28115,28120,9247
|
|
20210727,1124,28120,28125,28110,28115,17417
|
|
20210727,1125,28110,28120,28090,28095,40710
|
|
20210727,1126,28095,28105,28090,28100,12678
|
|
20210727,1127,28100,28100,28070,28080,60210
|
|
20210727,1128,28085,28085,28070,28075,18457
|
|
20210727,1129,28080,28080,28070,28075,20025
|
|
20210727,1130,28080,28080,28055,28065,34771
|
|
20210727,1131,28065,28090,28065,28080,28711
|
|
20210727,1132,28080,28090,28075,28080,8425
|
|
20210727,1133,28080,28090,28070,28090,17008
|
|
20210727,1134,28090,28090,28080,28090,16380
|
|
20210727,1135,28080,28100,28075,28095,26377
|
|
20210727,1136,28100,28115,28095,28115,18526
|
|
20210727,1137,28115,28125,28110,28120,28306
|
|
20210727,1138,28120,28120,28110,28115,4340
|
|
20210727,1139,28110,28115,28100,28105,17727
|
|
20210727,1140,28095,28115,28090,28115,18430
|
|
20210727,1141,28115,28125,28110,28120,27245
|
|
20210727,1142,28120,28130,28115,28130,13698
|
|
20210727,1143,28130,28130,28110,28110,14278
|
|
20210727,1144,28115,28125,28110,28120,7267
|
|
20210727,1145,28120,28135,28115,28135,6507
|
|
20210727,1146,28135,28140,28125,28130,24952
|
|
20210727,1147,28130,28145,28120,28125,3721
|
|
20210727,1148,28130,28140,28130,28135,5063
|
|
20210727,1149,28140,28140,28130,28135,1996
|
|
20210727,1150,28140,28150,28130,28130,16203
|
|
20210727,1151,28130,28140,28120,28120,5437
|
|
20210727,1152,28125,28130,28115,28125,4710
|
|
20210727,1153,28125,28125,28110,28115,13210
|
|
20210727,1154,28120,28125,28105,28105,4823
|
|
20210727,1155,28105,28125,28105,28120,9809
|
|
20210727,1156,28125,28140,28125,28130,7453
|
|
20210727,1157,28130,28140,28130,28135,5205
|
|
20210727,1158,28135,28150,28135,28150,9338
|
|
20210727,1159,28150,28165,28140,28160,53349
|
|
20210727,1200,28165,28175,28160,28170,17921
|
|
20210727,1201,28170,28185,28165,28170,16457
|
|
20210727,1202,28165,28170,28155,28165,10217
|
|
20210727,1203,28160,28165,28150,28150,7994
|
|
20210727,1204,28150,28160,28150,28155,1968
|
|
20210727,1205,28155,28155,28145,28145,4458
|
|
20210727,1206,28145,28155,28120,28135,31242
|
|
20210727,1207,28135,28140,28130,28130,6291
|
|
20210727,1208,28130,28135,28125,28135,8426
|
|
20210727,1209,28130,28135,28130,28130,16868
|
|
20210727,1210,28125,28125,28105,28110,25859
|
|
20210727,1211,28110,28125,28110,28125,9896
|
|
20210727,1212,28120,28125,28115,28115,8728
|
|
20210727,1213,28115,28120,28115,28115,5161
|
|
20210727,1214,28115,28125,28105,28105,21202
|
|
20210727,1215,28105,28115,28105,28105,5842
|
|
20210727,1216,28105,28105,28090,28095,19815
|
|
20210727,1217,28095,28115,28090,28115,28188
|
|
20210727,1218,28115,28120,28110,28120,14423
|
|
20210727,1219,28115,28120,28115,28120,4649
|
|
20210727,1220,28115,28120,28095,28095,15217
|
|
20210727,1221,28090,28115,28090,28115,3073
|
|
20210727,1222,28110,28110,28090,28090,13401
|
|
20210727,1223,28095,28105,28090,28090,3694
|
|
20210727,1224,28090,28100,28090,28095,1770
|
|
20210727,1225,28095,28095,28080,28090,5551
|
|
20210727,1226,28090,28100,28080,28085,11058
|
|
20210727,1227,28085,28090,28080,28090,27381
|
|
20210727,1228,28090,28105,28090,28095,11910
|
|
20210727,1229,28100,28100,28095,28100,1065
|
|
20210727,1230,28100,28125,28100,28125,11999
|
|
20210727,1231,28125,28130,28115,28125,11819
|
|
20210727,1232,28125,28130,28115,28120,8880
|
|
20210727,1233,28120,28120,28115,28115,1613
|
|
20210727,1234,28115,28115,28090,28090,8463
|
|
20210727,1235,28095,28095,28090,28095,4405
|
|
20210727,1236,28095,28110,28095,28110,1330
|
|
20210727,1237,28110,28115,28110,28115,2401
|
|
20210727,1238,28115,28120,28110,28110,3557
|
|
20210727,1239,28110,28110,28090,28090,4336
|
|
20210727,1240,28090,28100,28090,28095,20769
|
|
20210727,1241,28090,28100,28090,28090,2599
|
|
20210727,1242,28090,28095,28090,28095,2265
|
|
20210727,1243,28100,28110,28100,28105,13153
|
|
20210727,1244,28100,28110,28100,28105,534
|
|
20210727,1245,28105,28115,28100,28110,4347
|
|
20210727,1246,28115,28120,28110,28120,4743
|
|
20210727,1247,28120,28120,28110,28110,1450
|
|
20210727,1248,28110,28115,28110,28110,7038
|
|
20210727,1249,28110,28110,28100,28100,7834
|
|
20210727,1250,28100,28110,28100,28100,4698
|
|
20210727,1251,28100,28125,28100,28120,16286
|
|
20210727,1252,28120,28120,28105,28110,2163
|
|
20210727,1253,28110,28115,28110,28115,1119
|
|
20210727,1254,28115,28130,28110,28120,8549
|
|
20210727,1255,28120,28130,28120,28130,13299
|
|
20210727,1256,28130,28140,28125,28130,12507
|
|
20210727,1257,28130,28130,28125,28125,2068
|
|
20210727,1258,28125,28145,28125,28145,14611
|
|
20210727,1259,28145,28145,28135,28145,5831
|
|
20210727,1300,28140,28145,28130,28140,6444
|
|
20210727,1301,28135,28145,28130,28145,10884
|
|
20210727,1302,28150,28150,28135,28145,85096
|
|
20210727,1303,28145,28145,28130,28130,12821
|
|
20210727,1304,28130,28130,28125,28125,528
|
|
20210727,1305,28125,28125,28105,28105,12175
|
|
20210727,1306,28110,28120,28110,28115,1896
|
|
20210727,1307,28115,28125,28115,28120,2539
|
|
20210727,1308,28120,28120,28100,28105,9779
|
|
20210727,1309,28100,28110,28100,28110,10998
|
|
20210727,1310,28110,28115,28105,28110,1918
|
|
20210727,1311,28105,28110,28100,28105,2977
|
|
20210727,1312,28105,28115,28105,28110,5628
|
|
20210727,1313,28115,28125,28115,28125,9828
|
|
20210727,1314,28125,28135,28120,28130,9480
|
|
20210727,1315,28130,28130,28120,28125,4151
|
|
20210727,1316,28125,28130,28120,28120,7365
|
|
20210727,1317,28120,28120,28110,28110,2165
|
|
20210727,1318,28115,28115,28110,28115,253
|
|
20210727,1319,28115,28120,28115,28120,1800
|
|
20210727,1320,28120,28125,28115,28125,2503
|
|
20210727,1321,28120,28125,28115,28115,1486
|
|
20210727,1322,28125,28125,28115,28120,876
|
|
20210727,1323,28120,28125,28120,28120,2423
|
|
20210727,1324,28115,28120,28110,28110,2193
|
|
20210727,1325,28115,28120,28115,28115,41
|
|
20210727,1326,28120,28120,28115,28115,745
|
|
20210727,1327,28115,28115,28115,28115,41
|
|
20210727,1328,28110,28120,28110,28110,3381
|
|
20210727,1329,28115,28120,28105,28120,12222
|
|
20210727,1330,28110,28120,28110,28110,1262
|
|
20210727,1331,28120,28135,28115,28130,9229
|
|
20210727,1332,28135,28135,28130,28135,6525
|
|
20210727,1333,28130,28150,28130,28150,34213
|
|
20210727,1334,28150,28165,28145,28165,39581
|
|
20210727,1335,28165,28165,28155,28160,10613
|
|
20210727,1336,28160,28180,28150,28180,48234
|
|
20210727,1337,28180,28185,28160,28165,46020
|
|
20210727,1338,28165,28170,28165,28170,14545
|
|
20210727,1339,28165,28175,28165,28170,3765
|
|
20210727,1340,28165,28180,28165,28170,10037
|
|
20210727,1341,28165,28175,28160,28165,11822
|
|
20210727,1342,28175,28175,28160,28165,4259
|
|
20210727,1343,28170,28170,28150,28155,40162
|
|
20210727,1344,28150,28160,28145,28145,8865
|
|
20210727,1345,28145,28150,28145,28145,7775
|
|
20210727,1346,28145,28150,28130,28130,13619
|
|
20210727,1347,28125,28140,28125,28135,3837
|
|
20210727,1348,28135,28135,28125,28135,6893
|
|
20210727,1349,28135,28150,28135,28150,5734
|
|
20210727,1350,28150,28155,28150,28155,8400
|
|
20210727,1351,28155,28160,28150,28155,3200
|
|
20210727,1352,28155,28160,28145,28150,27466
|
|
20210727,1353,28145,28145,28130,28130,71749
|
|
20210727,1354,28130,28130,28125,28125,2575
|
|
20210727,1355,28125,28135,28125,28135,5497
|
|
20210727,1356,28135,28145,28135,28140,4185
|
|
20210727,1357,28145,28150,28140,28140,10794
|
|
20210727,1358,28145,28145,28140,28145,1816
|
|
20210727,1359,28145,28145,28135,28140,1828
|
|
20210727,1400,28145,28155,28140,28155,16032
|
|
20210727,1401,28150,28155,28130,28135,4453
|
|
20210727,1402,28135,28150,28135,28135,6234
|
|
20210727,1403,28130,28135,28115,28125,26968
|
|
20210727,1404,28120,28130,28115,28115,5543
|
|
20210727,1405,28115,28115,28105,28115,64348
|
|
20210727,1406,28105,28115,28090,28100,48957
|
|
20210727,1407,28100,28115,28100,28110,2576
|
|
20210727,1408,28110,28115,28105,28115,1907
|
|
20210727,1409,28115,28115,28095,28095,32916
|
|
20210727,1410,28095,28095,28080,28085,30763
|
|
20210727,1411,28085,28085,28065,28065,67089
|
|
20210727,1412,28065,28080,28055,28075,60727
|
|
20210727,1413,28075,28075,28060,28060,26806
|
|
20210727,1414,28060,28060,28050,28050,46555
|
|
20210727,1415,28050,28055,28040,28050,23262
|
|
20210727,1416,28045,28050,28035,28050,27278
|
|
20210727,1417,28050,28055,28045,28055,7840
|
|
20210727,1418,28050,28070,28050,28070,14020
|
|
20210727,1419,28065,28065,28055,28055,25988
|
|
20210727,1420,28050,28055,28035,28035,45336
|
|
20210727,1421,28035,28040,28015,28020,37433
|
|
20210727,1422,28020,28040,28020,28030,23416
|
|
20210727,1423,28030,28030,28015,28015,25403
|
|
20210727,1424,28015,28035,28010,28030,27794
|
|
20210727,1425,28030,28030,28010,28015,20824
|
|
20210727,1426,28015,28020,28005,28015,86964
|
|
20210727,1427,28015,28040,28010,28025,26392
|
|
20210727,1428,28030,28030,28015,28020,5277
|
|
20210727,1429,28020,28030,28020,28020,16545
|
|
20210727,1430,28020,28025,27980,27980,130597
|
|
20210727,1431,27985,27985,27930,27935,187204
|
|
20210727,1432,27940,27950,27905,27910,67414
|
|
20210727,1433,27915,27915,27890,27900,94018
|
|
20210727,1434,27900,27900,27860,27880,76783
|
|
20210727,1435,27880,27885,27855,27870,41542
|
|
20210727,1436,27865,27900,27865,27895,77292
|
|
20210727,1437,27900,27905,27885,27895,35226
|
|
20210727,1438,27890,27895,27870,27885,33357
|
|
20210727,1439,27885,27895,27880,27890,37757
|
|
20210727,1440,27890,27900,27880,27890,23440
|
|
20210727,1441,27890,27895,27865,27895,34707
|
|
20210727,1442,27895,27905,27885,27890,36579
|
|
20210727,1443,27890,27895,27875,27875,18563
|
|
20210727,1444,27880,27880,27855,27860,24410
|
|
20210727,1445,27860,27900,27855,27895,35005
|
|
20210727,1446,27890,27895,27865,27865,40998
|
|
20210727,1447,27865,27870,27840,27845,57077
|
|
20210727,1448,27850,27865,27845,27860,17697
|
|
20210727,1449,27860,27880,27855,27870,11304
|
|
20210727,1450,27875,27890,27870,27885,18140
|
|
20210727,1451,27885,27895,27880,27895,38548
|
|
20210727,1452,27895,27930,27895,27920,70652
|
|
20210727,1453,27915,27935,27915,27925,24562
|
|
20210727,1454,27925,27930,27910,27925,21615
|
|
20210727,1455,27925,27950,27925,27950,22670
|
|
20210727,1456,27945,27950,27935,27935,26142
|
|
20210727,1457,27935,27955,27935,27950,24525
|
|
20210727,1458,27950,27970,27950,27955,51738
|
|
20210727,1459,27955,27960,27945,27945,9479
|
|
20210727,1500,27940,27950,27935,27945,19968
|
|
20210727,1501,27935,27940,27920,27920,9637
|
|
20210727,1502,27920,27925,27910,27915,33297
|
|
20210727,1503,27910,27925,27905,27905,7995
|
|
20210727,1504,27910,27930,27910,27930,7784
|
|
20210727,1505,27925,27940,27925,27940,1426
|
|
20210727,1506,27935,27940,27930,27935,4790
|
|
20210727,1507,27935,27940,27920,27925,33886
|
|
20210727,1508,27925,27930,27905,27910,6559
|
|
20210727,1509,27910,27920,27905,27915,7067
|
|
20210727,1510,27915,27925,27910,27910,7760
|
|
20210727,1511,27905,27925,27905,27920,15287
|
|
20210727,1512,27920,27925,27910,27915,2399
|
|
20210727,1513,27915,27920,27905,27905,14259
|
|
20210727,1514,27900,27900,27875,27890,125190
|
|
20210727,1515,27890,27895,27870,27875,24934
|
|
20210727,1516,27875,27895,27875,27890,29132
|
|
20210727,1517,27895,27895,27885,27895,14627
|
|
20210727,1518,27895,27895,27875,27880,21512
|
|
20210727,1519,27885,27890,27870,27880,32388
|
|
20210727,1520,27880,27890,27875,27885,52514
|
|
20210727,1530,27865,27865,27865,27865,121815
|