383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210812,0901,27390,27495,27360,27490,357744
|
|
20210812,0902,27500,27525,27430,27450,180825
|
|
20210812,0903,27455,27455,27415,27440,85276
|
|
20210812,0904,27435,27435,27375,27380,151717
|
|
20210812,0905,27380,27415,27365,27390,107669
|
|
20210812,0906,27390,27455,27390,27440,95218
|
|
20210812,0907,27440,27475,27425,27450,111969
|
|
20210812,0908,27450,27505,27450,27465,163951
|
|
20210812,0909,27475,27480,27435,27475,91776
|
|
20210812,0910,27470,27500,27460,27485,51381
|
|
20210812,0911,27490,27520,27475,27515,117975
|
|
20210812,0912,27510,27530,27475,27480,98007
|
|
20210812,0913,27485,27485,27445,27460,98775
|
|
20210812,0914,27455,27465,27430,27440,71498
|
|
20210812,0915,27435,27465,27425,27425,44010
|
|
20210812,0916,27425,27470,27420,27465,77540
|
|
20210812,0917,27470,27470,27430,27440,34187
|
|
20210812,0918,27440,27455,27425,27440,23369
|
|
20210812,0919,27440,27455,27415,27420,45055
|
|
20210812,0920,27430,27430,27390,27425,93604
|
|
20210812,0921,27420,27440,27410,27435,34729
|
|
20210812,0922,27440,27480,27430,27465,86349
|
|
20210812,0923,27465,27490,27450,27485,85500
|
|
20210812,0924,27480,27490,27460,27470,112434
|
|
20210812,0925,27460,27480,27405,27415,90580
|
|
20210812,0926,27420,27445,27415,27425,17709
|
|
20210812,0927,27430,27455,27415,27435,36551
|
|
20210812,0928,27430,27435,27415,27420,32651
|
|
20210812,0929,27415,27425,27405,27415,35202
|
|
20210812,0930,27415,27440,27410,27435,13015
|
|
20210812,0931,27435,27440,27420,27435,8789
|
|
20210812,0932,27435,27445,27435,27435,10981
|
|
20210812,0933,27430,27470,27425,27455,45945
|
|
20210812,0934,27455,27475,27455,27470,23323
|
|
20210812,0935,27475,27475,27440,27440,15924
|
|
20210812,0936,27440,27470,27435,27470,12263
|
|
20210812,0937,27470,27505,27470,27495,97465
|
|
20210812,0938,27500,27505,27475,27500,19694
|
|
20210812,0939,27495,27535,27490,27510,82899
|
|
20210812,0940,27515,27520,27490,27495,26103
|
|
20210812,0941,27495,27495,27480,27490,28181
|
|
20210812,0942,27480,27485,27460,27470,36183
|
|
20210812,0943,27470,27490,27465,27475,11326
|
|
20210812,0944,27475,27480,27470,27475,4319
|
|
20210812,0945,27475,27475,27420,27435,137127
|
|
20210812,0946,27430,27435,27390,27395,198347
|
|
20210812,0947,27395,27395,27340,27350,395231
|
|
20210812,0948,27350,27350,27295,27315,369561
|
|
20210812,0949,27315,27320,27265,27285,201912
|
|
20210812,0950,27285,27340,27285,27310,159029
|
|
20210812,0951,27310,27335,27300,27310,33969
|
|
20210812,0952,27315,27325,27280,27295,99546
|
|
20210812,0953,27290,27310,27280,27285,44164
|
|
20210812,0954,27285,27290,27250,27270,218491
|
|
20210812,0955,27270,27290,27250,27285,109390
|
|
20210812,0956,27290,27325,27290,27320,110040
|
|
20210812,0957,27320,27325,27275,27280,41109
|
|
20210812,0958,27280,27305,27275,27280,43824
|
|
20210812,0959,27280,27295,27270,27280,26189
|
|
20210812,1000,27285,27290,27245,27260,123615
|
|
20210812,1001,27265,27310,27245,27295,106258
|
|
20210812,1002,27290,27320,27280,27310,41767
|
|
20210812,1003,27305,27330,27300,27320,36713
|
|
20210812,1004,27320,27320,27275,27300,40966
|
|
20210812,1005,27295,27350,27295,27330,77241
|
|
20210812,1006,27330,27345,27320,27340,53013
|
|
20210812,1007,27340,27385,27335,27375,150462
|
|
20210812,1008,27375,27380,27360,27375,32272
|
|
20210812,1009,27380,27380,27360,27365,16872
|
|
20210812,1010,27360,27405,27360,27405,65656
|
|
20210812,1011,27410,27450,27400,27435,108651
|
|
20210812,1012,27435,27435,27415,27435,52859
|
|
20210812,1013,27430,27460,27425,27440,102658
|
|
20210812,1014,27435,27445,27430,27445,98062
|
|
20210812,1015,27440,27450,27425,27450,56242
|
|
20210812,1016,27440,27445,27420,27440,40975
|
|
20210812,1017,27445,27500,27440,27485,187005
|
|
20210812,1018,27485,27495,27480,27490,51099
|
|
20210812,1019,27495,27510,27465,27490,119752
|
|
20210812,1020,27490,27490,27460,27465,17334
|
|
20210812,1021,27475,27480,27425,27445,67916
|
|
20210812,1022,27445,27460,27445,27460,8288
|
|
20210812,1023,27460,27475,27455,27470,23923
|
|
20210812,1024,27470,27475,27450,27455,17818
|
|
20210812,1025,27460,27465,27440,27445,16663
|
|
20210812,1026,27440,27455,27435,27435,27096
|
|
20210812,1027,27440,27440,27425,27430,18627
|
|
20210812,1028,27430,27430,27375,27390,58005
|
|
20210812,1029,27390,27415,27365,27410,41075
|
|
20210812,1030,27415,27435,27405,27430,27454
|
|
20210812,1031,27430,27460,27420,27455,38643
|
|
20210812,1032,27460,27460,27425,27435,27469
|
|
20210812,1033,27440,27455,27430,27440,16955
|
|
20210812,1034,27440,27440,27410,27430,17108
|
|
20210812,1035,27425,27435,27405,27420,17826
|
|
20210812,1036,27420,27440,27415,27425,12241
|
|
20210812,1037,27430,27430,27405,27420,13562
|
|
20210812,1038,27420,27445,27420,27430,19253
|
|
20210812,1039,27435,27450,27430,27440,19845
|
|
20210812,1040,27440,27485,27440,27485,49524
|
|
20210812,1041,27480,27490,27455,27475,48906
|
|
20210812,1042,27470,27470,27445,27445,10034
|
|
20210812,1043,27440,27440,27425,27430,40538
|
|
20210812,1044,27430,27435,27425,27430,3412
|
|
20210812,1045,27430,27430,27405,27420,33752
|
|
20210812,1046,27425,27430,27400,27405,35770
|
|
20210812,1047,27405,27410,27380,27405,21024
|
|
20210812,1048,27400,27425,27395,27420,28025
|
|
20210812,1049,27420,27420,27395,27405,8992
|
|
20210812,1050,27400,27400,27380,27380,16252
|
|
20210812,1051,27380,27410,27365,27405,73408
|
|
20210812,1052,27410,27430,27390,27395,283110
|
|
20210812,1053,27390,27405,27365,27370,21259
|
|
20210812,1054,27375,27380,27365,27365,29122
|
|
20210812,1055,27365,27365,27330,27330,84157
|
|
20210812,1056,27330,27355,27320,27350,19707
|
|
20210812,1057,27345,27345,27325,27335,32880
|
|
20210812,1058,27340,27370,27330,27355,17442
|
|
20210812,1059,27350,27355,27330,27345,15475
|
|
20210812,1100,27345,27350,27310,27325,87277
|
|
20210812,1101,27325,27345,27315,27345,15006
|
|
20210812,1102,27345,27380,27345,27365,30925
|
|
20210812,1103,27365,27375,27360,27360,18537
|
|
20210812,1104,27360,27370,27350,27350,21437
|
|
20210812,1105,27355,27370,27355,27360,9762
|
|
20210812,1106,27360,27390,27360,27390,46293
|
|
20210812,1107,27390,27400,27375,27390,21727
|
|
20210812,1108,27390,27390,27360,27365,16947
|
|
20210812,1109,27365,27365,27345,27350,9307
|
|
20210812,1110,27345,27365,27340,27365,4924
|
|
20210812,1111,27360,27365,27355,27355,4401
|
|
20210812,1112,27350,27365,27350,27350,6716
|
|
20210812,1113,27355,27355,27340,27355,17714
|
|
20210812,1114,27350,27350,27330,27340,8388
|
|
20210812,1115,27335,27380,27335,27380,21643
|
|
20210812,1116,27375,27375,27350,27370,6028
|
|
20210812,1117,27375,27390,27375,27385,8151
|
|
20210812,1118,27385,27385,27355,27360,8551
|
|
20210812,1119,27370,27390,27370,27390,8033
|
|
20210812,1120,27390,27425,27390,27415,46950
|
|
20210812,1121,27415,27415,27390,27400,17385
|
|
20210812,1122,27400,27415,27400,27405,11154
|
|
20210812,1123,27400,27405,27395,27400,10791
|
|
20210812,1124,27395,27395,27380,27390,21767
|
|
20210812,1125,27390,27390,27375,27380,5400
|
|
20210812,1126,27385,27395,27385,27395,14067
|
|
20210812,1127,27395,27395,27355,27360,18434
|
|
20210812,1128,27365,27370,27360,27365,4577
|
|
20210812,1129,27365,27375,27360,27370,1126
|
|
20210812,1130,27370,27375,27355,27360,14794
|
|
20210812,1131,27355,27370,27350,27365,1660
|
|
20210812,1132,27360,27375,27360,27370,15452
|
|
20210812,1133,27365,27375,27360,27360,5273
|
|
20210812,1134,27360,27370,27360,27370,1714
|
|
20210812,1135,27375,27375,27365,27375,1950
|
|
20210812,1136,27375,27375,27360,27365,15204
|
|
20210812,1137,27360,27360,27350,27360,2980
|
|
20210812,1138,27370,27390,27370,27390,10182
|
|
20210812,1139,27390,27410,27385,27410,26966
|
|
20210812,1140,27410,27420,27390,27400,18305
|
|
20210812,1141,27400,27410,27395,27405,6872
|
|
20210812,1142,27405,27405,27385,27385,9847
|
|
20210812,1143,27385,27400,27380,27395,2572
|
|
20210812,1144,27395,27405,27395,27400,3618
|
|
20210812,1145,27400,27405,27395,27395,1679
|
|
20210812,1146,27395,27400,27380,27385,3892
|
|
20210812,1147,27385,27400,27385,27395,1509
|
|
20210812,1148,27395,27415,27395,27410,16690
|
|
20210812,1149,27405,27440,27405,27415,42504
|
|
20210812,1150,27410,27410,27390,27400,22222
|
|
20210812,1151,27395,27395,27385,27395,9719
|
|
20210812,1152,27390,27390,27380,27390,1946
|
|
20210812,1153,27385,27390,27375,27380,10918
|
|
20210812,1154,27380,27380,27365,27370,14266
|
|
20210812,1155,27365,27375,27365,27370,3415
|
|
20210812,1156,27370,27375,27365,27370,1041
|
|
20210812,1157,27370,27375,27365,27370,2500
|
|
20210812,1158,27365,27380,27365,27380,1624
|
|
20210812,1159,27380,27380,27370,27370,1087
|
|
20210812,1200,27370,27385,27370,27380,3410
|
|
20210812,1201,27380,27380,27365,27365,10070
|
|
20210812,1202,27365,27370,27365,27370,7408
|
|
20210812,1203,27365,27385,27365,27385,5944
|
|
20210812,1204,27385,27405,27385,27390,11433
|
|
20210812,1205,27390,27400,27390,27395,1331
|
|
20210812,1206,27395,27425,27395,27410,20297
|
|
20210812,1207,27405,27420,27405,27415,8969
|
|
20210812,1208,27410,27415,27410,27415,5230
|
|
20210812,1209,27420,27420,27410,27415,5110
|
|
20210812,1210,27415,27440,27415,27440,23689
|
|
20210812,1211,27435,27440,27425,27430,10084
|
|
20210812,1212,27435,27435,27425,27425,16651
|
|
20210812,1213,27430,27430,27420,27430,5303
|
|
20210812,1214,27430,27455,27425,27445,26955
|
|
20210812,1215,27440,27450,27430,27435,17182
|
|
20210812,1216,27430,27440,27430,27435,2072
|
|
20210812,1217,27435,27435,27415,27420,12753
|
|
20210812,1218,27420,27430,27420,27430,4526
|
|
20210812,1219,27435,27455,27430,27450,26259
|
|
20210812,1220,27445,27450,27435,27445,7317
|
|
20210812,1221,27445,27445,27430,27435,6356
|
|
20210812,1222,27440,27445,27435,27440,8407
|
|
20210812,1223,27440,27450,27435,27445,10490
|
|
20210812,1224,27440,27465,27440,27465,23064
|
|
20210812,1225,27460,27460,27435,27440,13705
|
|
20210812,1226,27440,27450,27440,27450,5326
|
|
20210812,1227,27445,27445,27425,27435,18549
|
|
20210812,1228,27435,27440,27410,27415,26516
|
|
20210812,1229,27415,27420,27410,27420,4167
|
|
20210812,1230,27425,27425,27420,27420,5561
|
|
20210812,1231,27425,27425,27410,27410,7185
|
|
20210812,1232,27415,27430,27410,27425,21395
|
|
20210812,1233,27430,27440,27425,27440,8321
|
|
20210812,1234,27440,27440,27435,27435,2466
|
|
20210812,1235,27430,27430,27425,27430,2193
|
|
20210812,1236,27430,27435,27425,27435,2719
|
|
20210812,1237,27435,27440,27430,27435,2073
|
|
20210812,1238,27440,27445,27425,27430,10150
|
|
20210812,1239,27425,27435,27425,27430,2863
|
|
20210812,1240,27430,27435,27430,27435,1171
|
|
20210812,1241,27435,27435,27425,27425,2100
|
|
20210812,1242,27430,27435,27425,27425,2007
|
|
20210812,1243,27425,27425,27410,27410,19595
|
|
20210812,1244,27410,27430,27410,27430,4850
|
|
20210812,1245,27430,27430,27430,27430,4385
|
|
20210812,1246,27425,27425,27415,27415,5411
|
|
20210812,1247,27415,27420,27410,27410,995
|
|
20210812,1248,27410,27425,27410,27420,1074
|
|
20210812,1249,27420,27420,27415,27420,758
|
|
20210812,1250,27420,27425,27415,27420,1778
|
|
20210812,1251,27415,27430,27415,27420,2927
|
|
20210812,1252,27425,27430,27415,27430,1851
|
|
20210812,1253,27425,27430,27410,27415,33833
|
|
20210812,1254,27410,27410,27375,27380,56623
|
|
20210812,1255,27380,27385,27320,27340,135471
|
|
20210812,1256,27340,27350,27330,27335,11582
|
|
20210812,1257,27340,27345,27335,27340,18924
|
|
20210812,1258,27335,27360,27335,27340,50313
|
|
20210812,1259,27340,27345,27320,27325,89424
|
|
20210812,1300,27330,27330,27300,27310,138125
|
|
20210812,1301,27315,27325,27305,27310,109399
|
|
20210812,1302,27315,27315,27300,27315,40657
|
|
20210812,1303,27310,27320,27310,27320,5866
|
|
20210812,1304,27320,27320,27280,27290,121395
|
|
20210812,1305,27290,27295,27275,27280,64262
|
|
20210812,1306,27280,27300,27270,27300,132414
|
|
20210812,1307,27300,27305,27290,27305,17214
|
|
20210812,1308,27300,27315,27295,27300,34569
|
|
20210812,1309,27295,27310,27285,27305,30697
|
|
20210812,1310,27310,27325,27300,27300,63799
|
|
20210812,1311,27305,27315,27285,27310,39845
|
|
20210812,1312,27310,27315,27300,27310,15705
|
|
20210812,1313,27310,27315,27295,27300,17378
|
|
20210812,1314,27305,27310,27295,27305,25094
|
|
20210812,1315,27305,27305,27285,27290,54028
|
|
20210812,1316,27300,27310,27285,27310,67494
|
|
20210812,1317,27310,27315,27300,27310,5675
|
|
20210812,1318,27305,27315,27300,27315,33388
|
|
20210812,1319,27310,27335,27310,27315,61754
|
|
20210812,1320,27310,27320,27305,27305,16956
|
|
20210812,1321,27310,27315,27300,27310,28644
|
|
20210812,1322,27305,27310,27295,27295,8834
|
|
20210812,1323,27290,27295,27275,27295,56107
|
|
20210812,1324,27290,27300,27280,27290,28120
|
|
20210812,1325,27290,27295,27280,27285,47086
|
|
20210812,1326,27280,27290,27250,27265,131692
|
|
20210812,1327,27265,27265,27225,27225,226408
|
|
20210812,1328,27220,27230,27200,27205,221331
|
|
20210812,1329,27205,27215,27200,27205,99233
|
|
20210812,1330,27205,27215,27190,27200,195993
|
|
20210812,1331,27205,27230,27190,27230,217187
|
|
20210812,1332,27230,27250,27215,27240,103489
|
|
20210812,1333,27245,27245,27220,27235,23364
|
|
20210812,1334,27230,27240,27225,27235,56813
|
|
20210812,1335,27235,27240,27225,27235,32803
|
|
20210812,1336,27230,27235,27220,27225,16039
|
|
20210812,1337,27230,27230,27215,27220,12623
|
|
20210812,1338,27215,27220,27195,27200,47985
|
|
20210812,1339,27200,27215,27200,27210,30619
|
|
20210812,1340,27210,27230,27210,27220,13613
|
|
20210812,1341,27230,27230,27210,27210,44166
|
|
20210812,1342,27210,27230,27195,27225,41780
|
|
20210812,1343,27225,27230,27200,27205,37851
|
|
20210812,1344,27200,27210,27200,27205,10844
|
|
20210812,1345,27205,27210,27160,27170,119556
|
|
20210812,1346,27165,27215,27160,27205,89907
|
|
20210812,1347,27210,27215,27195,27200,38864
|
|
20210812,1348,27200,27210,27200,27205,3079
|
|
20210812,1349,27210,27220,27205,27205,27264
|
|
20210812,1350,27210,27215,27200,27210,20602
|
|
20210812,1351,27215,27220,27195,27200,61886
|
|
20210812,1352,27195,27210,27190,27195,15683
|
|
20210812,1353,27190,27200,27180,27195,19995
|
|
20210812,1354,27200,27205,27190,27195,6093
|
|
20210812,1355,27195,27200,27190,27195,5141
|
|
20210812,1356,27195,27200,27190,27195,12193
|
|
20210812,1357,27195,27210,27195,27210,7165
|
|
20210812,1358,27210,27230,27200,27220,37191
|
|
20210812,1359,27215,27220,27205,27220,23168
|
|
20210812,1400,27215,27235,27215,27225,20588
|
|
20210812,1401,27220,27230,27210,27215,28476
|
|
20210812,1402,27215,27225,27215,27220,4047
|
|
20210812,1403,27215,27220,27205,27215,29044
|
|
20210812,1404,27215,27240,27215,27215,17797
|
|
20210812,1405,27215,27220,27205,27210,30276
|
|
20210812,1406,27215,27220,27195,27220,43168
|
|
20210812,1407,27220,27225,27210,27220,9161
|
|
20210812,1408,27220,27220,27205,27220,13734
|
|
20210812,1409,27215,27245,27215,27240,40700
|
|
20210812,1410,27250,27265,27230,27265,35139
|
|
20210812,1411,27265,27265,27240,27250,61413
|
|
20210812,1412,27250,27265,27250,27265,9732
|
|
20210812,1413,27260,27270,27255,27265,34167
|
|
20210812,1414,27260,27270,27255,27260,9472
|
|
20210812,1415,27260,27260,27240,27245,30839
|
|
20210812,1416,27245,27260,27245,27255,15084
|
|
20210812,1417,27250,27265,27250,27255,14954
|
|
20210812,1418,27255,27260,27250,27255,17036
|
|
20210812,1419,27255,27255,27230,27235,40457
|
|
20210812,1420,27230,27235,27205,27215,50133
|
|
20210812,1421,27215,27215,27200,27200,26127
|
|
20210812,1422,27200,27205,27195,27205,48479
|
|
20210812,1423,27200,27205,27180,27185,88028
|
|
20210812,1424,27185,27185,27135,27140,289620
|
|
20210812,1425,27135,27150,27125,27140,116585
|
|
20210812,1426,27140,27150,27130,27140,75620
|
|
20210812,1427,27140,27140,27125,27130,69908
|
|
20210812,1428,27125,27130,27100,27110,137242
|
|
20210812,1429,27110,27140,27110,27130,49468
|
|
20210812,1430,27125,27130,27110,27125,57490
|
|
20210812,1431,27125,27135,27115,27125,47096
|
|
20210812,1432,27130,27140,27125,27135,11711
|
|
20210812,1433,27140,27145,27130,27140,13815
|
|
20210812,1434,27140,27155,27140,27145,17477
|
|
20210812,1435,27140,27150,27125,27125,26291
|
|
20210812,1436,27125,27135,27120,27130,19366
|
|
20210812,1437,27130,27140,27120,27130,20703
|
|
20210812,1438,27130,27140,27130,27135,6952
|
|
20210812,1439,27135,27140,27120,27125,32335
|
|
20210812,1440,27125,27125,27100,27105,96798
|
|
20210812,1441,27105,27120,27100,27115,35805
|
|
20210812,1442,27115,27115,27075,27080,247407
|
|
20210812,1443,27080,27100,27070,27080,98899
|
|
20210812,1444,27080,27100,27080,27095,21811
|
|
20210812,1445,27095,27095,27075,27085,26301
|
|
20210812,1446,27085,27090,27060,27060,94061
|
|
20210812,1447,27065,27070,27050,27065,82390
|
|
20210812,1448,27070,27075,27060,27075,59847
|
|
20210812,1449,27075,27110,27070,27105,103390
|
|
20210812,1450,27100,27135,27100,27130,37063
|
|
20210812,1451,27130,27135,27120,27135,31669
|
|
20210812,1452,27130,27155,27130,27150,43723
|
|
20210812,1453,27150,27190,27150,27180,94034
|
|
20210812,1454,27185,27185,27165,27185,28178
|
|
20210812,1455,27185,27190,27170,27180,35523
|
|
20210812,1456,27180,27215,27170,27215,103735
|
|
20210812,1457,27215,27225,27205,27210,53288
|
|
20210812,1458,27210,27215,27205,27210,21359
|
|
20210812,1459,27210,27235,27210,27230,64508
|
|
20210812,1500,27230,27245,27220,27225,38232
|
|
20210812,1501,27220,27245,27220,27230,50336
|
|
20210812,1502,27230,27230,27180,27195,53234
|
|
20210812,1503,27185,27200,27170,27170,80845
|
|
20210812,1504,27175,27180,27160,27175,37960
|
|
20210812,1505,27175,27190,27170,27180,54945
|
|
20210812,1506,27180,27195,27160,27160,22093
|
|
20210812,1507,27160,27190,27155,27175,34403
|
|
20210812,1508,27175,27195,27170,27190,9129
|
|
20210812,1509,27190,27220,27190,27205,18604
|
|
20210812,1510,27200,27205,27195,27205,13719
|
|
20210812,1511,27205,27210,27195,27205,27405
|
|
20210812,1512,27210,27210,27200,27205,16759
|
|
20210812,1513,27200,27210,27185,27190,22322
|
|
20210812,1514,27190,27200,27185,27195,15743
|
|
20210812,1515,27195,27215,27195,27210,53585
|
|
20210812,1516,27215,27220,27210,27210,16349
|
|
20210812,1517,27210,27210,27190,27195,19527
|
|
20210812,1518,27195,27205,27190,27200,45728
|
|
20210812,1519,27200,27205,27195,27205,22019
|
|
20210812,1520,27200,27205,27190,27200,40463
|
|
20210812,1530,27215,27215,27215,27215,202364
|