383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210810,0901,28500,28530,28445,28445,255185
|
|
20210810,0902,28440,28450,28410,28420,92987
|
|
20210810,0903,28425,28430,28350,28355,124076
|
|
20210810,0904,28345,28390,28325,28355,69609
|
|
20210810,0905,28360,28365,28305,28355,100586
|
|
20210810,0906,28355,28370,28330,28330,33837
|
|
20210810,0907,28325,28335,28285,28290,82920
|
|
20210810,0908,28295,28335,28270,28275,50320
|
|
20210810,0909,28275,28275,28230,28230,80536
|
|
20210810,0910,28230,28250,28220,28235,54784
|
|
20210810,0911,28235,28240,28180,28190,95809
|
|
20210810,0912,28190,28245,28190,28230,57295
|
|
20210810,0913,28230,28280,28225,28250,101372
|
|
20210810,0914,28240,28245,28225,28235,38453
|
|
20210810,0915,28230,28260,28215,28245,28876
|
|
20210810,0916,28245,28260,28220,28220,35264
|
|
20210810,0917,28220,28225,28195,28195,125989
|
|
20210810,0918,28200,28260,28190,28255,48938
|
|
20210810,0919,28250,28260,28230,28240,41477
|
|
20210810,0920,28245,28270,28235,28235,26779
|
|
20210810,0921,28240,28240,28210,28225,29383
|
|
20210810,0922,28225,28240,28215,28235,26674
|
|
20210810,0923,28230,28230,28175,28185,82981
|
|
20210810,0924,28180,28190,28155,28170,73309
|
|
20210810,0925,28170,28175,28115,28120,163142
|
|
20210810,0926,28120,28140,28110,28110,117186
|
|
20210810,0927,28115,28125,28100,28115,83749
|
|
20210810,0928,28120,28130,28095,28130,81408
|
|
20210810,0929,28135,28165,28115,28125,50857
|
|
20210810,0930,28125,28135,28105,28120,39503
|
|
20210810,0931,28115,28120,28105,28120,40997
|
|
20210810,0932,28115,28115,28090,28100,90921
|
|
20210810,0933,28095,28110,28080,28090,75428
|
|
20210810,0934,28095,28095,28060,28085,77460
|
|
20210810,0935,28085,28085,28035,28050,86978
|
|
20210810,0936,28050,28070,28040,28065,139967
|
|
20210810,0937,28070,28075,28045,28060,34382
|
|
20210810,0938,28055,28085,28055,28080,26960
|
|
20210810,0939,28080,28115,28070,28090,103045
|
|
20210810,0940,28085,28105,28085,28095,43998
|
|
20210810,0941,28095,28095,28060,28080,29425
|
|
20210810,0942,28080,28095,28080,28085,15357
|
|
20210810,0943,28080,28080,28055,28065,49943
|
|
20210810,0944,28060,28075,28060,28065,11419
|
|
20210810,0945,28065,28085,28060,28075,26986
|
|
20210810,0946,28085,28110,28075,28110,69338
|
|
20210810,0947,28110,28110,28065,28075,50569
|
|
20210810,0948,28070,28110,28070,28105,27392
|
|
20210810,0949,28105,28130,28095,28115,44017
|
|
20210810,0950,28115,28125,28100,28125,17806
|
|
20210810,0951,28120,28135,28115,28120,97114
|
|
20210810,0952,28120,28135,28105,28110,30187
|
|
20210810,0953,28105,28120,28095,28095,47178
|
|
20210810,0954,28100,28110,28065,28075,51743
|
|
20210810,0955,28075,28075,28060,28070,41141
|
|
20210810,0956,28075,28100,28070,28095,40629
|
|
20210810,0957,28095,28095,28075,28080,15104
|
|
20210810,0958,28075,28100,28070,28090,24290
|
|
20210810,0959,28090,28095,28085,28090,3223
|
|
20210810,1000,28090,28130,28085,28125,31109
|
|
20210810,1001,28135,28135,28105,28115,12095
|
|
20210810,1002,28115,28120,28105,28120,8443
|
|
20210810,1003,28120,28125,28110,28115,13264
|
|
20210810,1004,28110,28125,28095,28125,20360
|
|
20210810,1005,28125,28125,28105,28105,64836
|
|
20210810,1006,28105,28110,28090,28100,35712
|
|
20210810,1007,28100,28105,28080,28095,15267
|
|
20210810,1008,28095,28115,28095,28100,8175
|
|
20210810,1009,28100,28135,28100,28115,26513
|
|
20210810,1010,28115,28130,28110,28120,9216
|
|
20210810,1011,28120,28130,28115,28120,26524
|
|
20210810,1012,28125,28130,28115,28115,15164
|
|
20210810,1013,28120,28130,28115,28120,5000
|
|
20210810,1014,28120,28120,28100,28105,24836
|
|
20210810,1015,28105,28115,28095,28100,12617
|
|
20210810,1016,28100,28105,28075,28085,42366
|
|
20210810,1017,28085,28085,28050,28050,106558
|
|
20210810,1018,28050,28065,28045,28045,75657
|
|
20210810,1019,28045,28055,28040,28055,45189
|
|
20210810,1020,28055,28065,28040,28045,100624
|
|
20210810,1021,28045,28060,28025,28060,133712
|
|
20210810,1022,28055,28070,28050,28055,29073
|
|
20210810,1023,28055,28060,28040,28040,22760
|
|
20210810,1024,28035,28040,28025,28025,47221
|
|
20210810,1025,28030,28035,27985,28000,243042
|
|
20210810,1026,28000,28000,27980,27990,101614
|
|
20210810,1027,27990,28000,27980,27985,80933
|
|
20210810,1028,27985,27995,27985,27990,25009
|
|
20210810,1029,27990,27990,27960,27965,124146
|
|
20210810,1030,27965,27970,27950,27965,43266
|
|
20210810,1031,27960,27960,27945,27945,76881
|
|
20210810,1032,27945,27950,27925,27930,82422
|
|
20210810,1033,27925,27930,27920,27925,49044
|
|
20210810,1034,27920,27920,27895,27905,191365
|
|
20210810,1035,27900,27900,27885,27885,77874
|
|
20210810,1036,27885,27895,27870,27875,64658
|
|
20210810,1037,27880,27900,27870,27895,54163
|
|
20210810,1038,27890,27915,27890,27895,141279
|
|
20210810,1039,27900,27920,27895,27910,91197
|
|
20210810,1040,27910,27925,27900,27920,56210
|
|
20210810,1041,27920,27935,27905,27935,85814
|
|
20210810,1042,27935,27935,27900,27905,76028
|
|
20210810,1043,27905,27925,27900,27920,27814
|
|
20210810,1044,27915,27920,27900,27900,40893
|
|
20210810,1045,27905,27910,27885,27895,128273
|
|
20210810,1046,27895,27895,27875,27890,67385
|
|
20210810,1047,27885,27890,27880,27885,37535
|
|
20210810,1048,27885,27885,27855,27860,83406
|
|
20210810,1049,27855,27865,27850,27865,39118
|
|
20210810,1050,27870,27875,27860,27860,62037
|
|
20210810,1051,27860,27875,27860,27875,199916
|
|
20210810,1052,27875,27875,27855,27855,33591
|
|
20210810,1053,27855,27855,27820,27830,231448
|
|
20210810,1054,27820,27820,27795,27800,217354
|
|
20210810,1055,27800,27825,27785,27815,107290
|
|
20210810,1056,27810,27810,27795,27795,39792
|
|
20210810,1057,27795,27800,27790,27800,27964
|
|
20210810,1058,27795,27810,27785,27800,68987
|
|
20210810,1059,27800,27820,27795,27815,92140
|
|
20210810,1100,27815,27840,27815,27835,68207
|
|
20210810,1101,27835,27840,27820,27830,64797
|
|
20210810,1102,27830,27830,27805,27805,48997
|
|
20210810,1103,27805,27815,27795,27810,86168
|
|
20210810,1104,27810,27835,27810,27830,42851
|
|
20210810,1105,27835,27835,27815,27835,30946
|
|
20210810,1106,27830,27840,27820,27835,13022
|
|
20210810,1107,27835,27855,27825,27845,61441
|
|
20210810,1108,27840,27850,27835,27845,71160
|
|
20210810,1109,27845,27845,27825,27835,35076
|
|
20210810,1110,27835,27835,27815,27820,69100
|
|
20210810,1111,27820,27830,27805,27805,43954
|
|
20210810,1112,27805,27820,27800,27805,25754
|
|
20210810,1113,27805,27825,27790,27825,76756
|
|
20210810,1114,27825,27835,27815,27830,33938
|
|
20210810,1115,27825,27830,27815,27820,25185
|
|
20210810,1116,27825,27830,27810,27825,10240
|
|
20210810,1117,27815,27845,27815,27840,10322
|
|
20210810,1118,27845,27850,27835,27845,16210
|
|
20210810,1119,27845,27865,27840,27865,18998
|
|
20210810,1120,27865,27880,27860,27865,59855
|
|
20210810,1121,27865,27870,27855,27870,24641
|
|
20210810,1122,27860,27870,27855,27860,17418
|
|
20210810,1123,27860,27865,27850,27855,42126
|
|
20210810,1124,27850,27860,27850,27860,10890
|
|
20210810,1125,27865,27875,27850,27870,52359
|
|
20210810,1126,27870,27885,27865,27880,12658
|
|
20210810,1127,27880,27910,27880,27900,86225
|
|
20210810,1128,27900,27920,27900,27900,68670
|
|
20210810,1129,27900,27900,27885,27895,29574
|
|
20210810,1130,27895,27900,27890,27890,17556
|
|
20210810,1131,27895,27895,27875,27890,17825
|
|
20210810,1132,27885,27885,27875,27880,24014
|
|
20210810,1133,27880,27895,27875,27875,36060
|
|
20210810,1134,27875,27880,27865,27870,26838
|
|
20210810,1135,27870,27870,27855,27865,26487
|
|
20210810,1136,27860,27865,27840,27840,50709
|
|
20210810,1137,27835,27845,27830,27840,21481
|
|
20210810,1138,27840,27860,27840,27855,9516
|
|
20210810,1139,27860,27870,27855,27870,8793
|
|
20210810,1140,27875,27885,27860,27885,12800
|
|
20210810,1141,27890,27890,27875,27880,31140
|
|
20210810,1142,27880,27900,27875,27895,12917
|
|
20210810,1143,27900,27900,27875,27880,72528
|
|
20210810,1144,27880,27885,27865,27885,6244
|
|
20210810,1145,27890,27895,27875,27875,11763
|
|
20210810,1146,27885,27890,27875,27890,28077
|
|
20210810,1147,27890,27900,27885,27885,30148
|
|
20210810,1148,27885,27895,27880,27890,14948
|
|
20210810,1149,27895,27905,27890,27905,37209
|
|
20210810,1150,27905,27920,27900,27920,49653
|
|
20210810,1151,27920,27940,27915,27920,79696
|
|
20210810,1152,27920,27925,27905,27910,10520
|
|
20210810,1153,27915,27935,27905,27930,20697
|
|
20210810,1154,27930,27945,27925,27930,38278
|
|
20210810,1155,27935,27950,27935,27950,67574
|
|
20210810,1156,27950,27950,27935,27945,28452
|
|
20210810,1157,27945,27945,27935,27940,22820
|
|
20210810,1158,27930,27940,27910,27920,18322
|
|
20210810,1159,27920,27925,27915,27915,14121
|
|
20210810,1200,27915,27915,27880,27895,18254
|
|
20210810,1201,27900,27910,27895,27910,26296
|
|
20210810,1202,27910,27920,27890,27895,18784
|
|
20210810,1203,27900,27905,27890,27895,12699
|
|
20210810,1204,27900,27910,27890,27905,12762
|
|
20210810,1205,27900,27915,27900,27915,7586
|
|
20210810,1206,27910,27915,27895,27900,7607
|
|
20210810,1207,27895,27900,27885,27885,21374
|
|
20210810,1208,27885,27885,27860,27860,63081
|
|
20210810,1209,27855,27860,27840,27850,47223
|
|
20210810,1210,27845,27860,27845,27860,28471
|
|
20210810,1211,27860,27870,27850,27870,29472
|
|
20210810,1212,27865,27875,27865,27865,5254
|
|
20210810,1213,27860,27870,27850,27855,16870
|
|
20210810,1214,27860,27880,27860,27880,25604
|
|
20210810,1215,27880,27880,27870,27880,12411
|
|
20210810,1216,27880,27895,27870,27875,17115
|
|
20210810,1217,27880,27890,27870,27885,5965
|
|
20210810,1218,27885,27910,27885,27885,14191
|
|
20210810,1219,27890,27895,27875,27895,5400
|
|
20210810,1220,27895,27895,27875,27885,6719
|
|
20210810,1221,27885,27895,27875,27885,1906
|
|
20210810,1222,27885,27895,27875,27885,4145
|
|
20210810,1223,27885,27910,27885,27900,49408
|
|
20210810,1224,27900,27900,27875,27875,42528
|
|
20210810,1225,27875,27875,27855,27865,18625
|
|
20210810,1226,27865,27875,27865,27875,6289
|
|
20210810,1227,27875,27880,27865,27865,8957
|
|
20210810,1228,27865,27865,27855,27855,18698
|
|
20210810,1229,27860,27865,27855,27860,4801
|
|
20210810,1230,27865,27875,27865,27875,4337
|
|
20210810,1231,27875,27875,27860,27865,5781
|
|
20210810,1232,27865,27875,27855,27860,36749
|
|
20210810,1233,27860,27870,27860,27865,20333
|
|
20210810,1234,27870,27870,27855,27860,7166
|
|
20210810,1235,27865,27870,27850,27860,15987
|
|
20210810,1236,27860,27870,27850,27860,14225
|
|
20210810,1237,27855,27860,27855,27855,8630
|
|
20210810,1238,27855,27855,27820,27820,78649
|
|
20210810,1239,27820,27825,27805,27825,65516
|
|
20210810,1240,27820,27835,27815,27825,21101
|
|
20210810,1241,27830,27835,27825,27830,17338
|
|
20210810,1242,27830,27830,27805,27820,39227
|
|
20210810,1243,27820,27830,27815,27815,27650
|
|
20210810,1244,27825,27835,27820,27830,31543
|
|
20210810,1245,27835,27835,27820,27835,48577
|
|
20210810,1246,27835,27835,27825,27835,3167
|
|
20210810,1247,27830,27830,27820,27830,16994
|
|
20210810,1248,27835,27845,27830,27840,21095
|
|
20210810,1249,27835,27845,27825,27830,14740
|
|
20210810,1250,27835,27840,27830,27830,9637
|
|
20210810,1251,27830,27835,27825,27835,4513
|
|
20210810,1252,27835,27860,27830,27850,64556
|
|
20210810,1253,27855,27870,27850,27870,47161
|
|
20210810,1254,27865,27870,27855,27865,20810
|
|
20210810,1255,27865,27875,27860,27875,51651
|
|
20210810,1256,27875,27880,27865,27870,29428
|
|
20210810,1257,27870,27875,27865,27870,25794
|
|
20210810,1258,27870,27890,27865,27880,53015
|
|
20210810,1259,27885,27890,27875,27880,18460
|
|
20210810,1300,27880,27895,27875,27895,8057
|
|
20210810,1301,27895,27895,27885,27890,9523
|
|
20210810,1302,27890,27905,27890,27895,39286
|
|
20210810,1303,27895,27895,27880,27885,4178
|
|
20210810,1304,27885,27885,27870,27870,16675
|
|
20210810,1305,27870,27885,27870,27875,9469
|
|
20210810,1306,27875,27880,27865,27870,13455
|
|
20210810,1307,27870,27875,27870,27875,938
|
|
20210810,1308,27870,27885,27865,27885,2891
|
|
20210810,1309,27880,27890,27880,27890,32288
|
|
20210810,1310,27890,27895,27885,27890,6622
|
|
20210810,1311,27890,27890,27875,27875,32809
|
|
20210810,1312,27875,27880,27865,27870,19086
|
|
20210810,1313,27875,27890,27875,27880,5408
|
|
20210810,1314,27880,27885,27875,27885,15132
|
|
20210810,1315,27885,27885,27875,27875,47634
|
|
20210810,1316,27880,27885,27870,27870,6595
|
|
20210810,1317,27870,27880,27870,27870,9312
|
|
20210810,1318,27865,27880,27860,27880,11611
|
|
20210810,1319,27875,27875,27865,27875,18819
|
|
20210810,1320,27875,27880,27870,27870,8156
|
|
20210810,1321,27880,27880,27855,27855,34479
|
|
20210810,1322,27855,27860,27830,27830,81328
|
|
20210810,1323,27830,27835,27815,27820,35573
|
|
20210810,1324,27820,27830,27810,27820,41761
|
|
20210810,1325,27815,27830,27810,27825,13097
|
|
20210810,1326,27825,27830,27820,27820,8677
|
|
20210810,1327,27820,27820,27795,27810,247936
|
|
20210810,1328,27805,27805,27765,27770,158104
|
|
20210810,1329,27770,27780,27745,27765,225249
|
|
20210810,1330,27765,27765,27750,27750,83290
|
|
20210810,1331,27750,27770,27750,27765,37597
|
|
20210810,1332,27760,27770,27760,27770,51519
|
|
20210810,1333,27770,27770,27765,27770,74419
|
|
20210810,1334,27770,27770,27755,27765,31186
|
|
20210810,1335,27760,27785,27755,27775,51080
|
|
20210810,1336,27775,27800,27770,27790,87891
|
|
20210810,1337,27790,27820,27785,27810,49419
|
|
20210810,1338,27810,27810,27785,27800,37714
|
|
20210810,1339,27795,27805,27790,27805,19394
|
|
20210810,1340,27805,27815,27795,27810,15679
|
|
20210810,1341,27815,27820,27805,27820,18284
|
|
20210810,1342,27815,27815,27805,27810,20256
|
|
20210810,1343,27810,27815,27800,27805,10153
|
|
20210810,1344,27800,27805,27800,27800,7384
|
|
20210810,1345,27805,27805,27795,27800,6929
|
|
20210810,1346,27805,27820,27800,27815,8702
|
|
20210810,1347,27815,27815,27810,27810,8510
|
|
20210810,1348,27810,27815,27800,27815,19855
|
|
20210810,1349,27815,27820,27805,27810,25332
|
|
20210810,1350,27810,27815,27800,27805,16840
|
|
20210810,1351,27805,27815,27790,27795,17803
|
|
20210810,1352,27795,27820,27795,27820,39898
|
|
20210810,1353,27815,27825,27810,27815,9205
|
|
20210810,1354,27815,27815,27800,27810,14225
|
|
20210810,1355,27805,27810,27795,27805,23504
|
|
20210810,1356,27805,27815,27805,27810,13197
|
|
20210810,1357,27810,27820,27805,27810,5916
|
|
20210810,1358,27815,27815,27800,27815,20912
|
|
20210810,1359,27815,27835,27815,27825,33084
|
|
20210810,1400,27825,27825,27810,27810,18615
|
|
20210810,1401,27810,27855,27810,27855,28496
|
|
20210810,1402,27845,27855,27840,27845,12564
|
|
20210810,1403,27845,27845,27835,27840,6488
|
|
20210810,1404,27840,27860,27840,27850,39030
|
|
20210810,1405,27845,27855,27845,27845,14755
|
|
20210810,1406,27845,27870,27845,27865,15377
|
|
20210810,1407,27865,27890,27865,27885,84361
|
|
20210810,1408,27885,27890,27865,27875,43637
|
|
20210810,1409,27875,27875,27865,27865,8345
|
|
20210810,1410,27865,27870,27845,27845,21677
|
|
20210810,1411,27850,27855,27840,27850,15219
|
|
20210810,1412,27855,27860,27840,27845,34888
|
|
20210810,1413,27845,27855,27840,27855,1825
|
|
20210810,1414,27855,27860,27850,27855,6038
|
|
20210810,1415,27855,27855,27835,27845,14241
|
|
20210810,1416,27845,27845,27805,27815,39305
|
|
20210810,1417,27815,27830,27805,27820,23353
|
|
20210810,1418,27820,27830,27815,27815,12249
|
|
20210810,1419,27815,27830,27810,27820,13054
|
|
20210810,1420,27820,27840,27820,27830,15423
|
|
20210810,1421,27835,27855,27830,27845,46666
|
|
20210810,1422,27845,27865,27845,27855,18990
|
|
20210810,1423,27850,27860,27850,27850,8370
|
|
20210810,1424,27855,27860,27845,27855,16782
|
|
20210810,1425,27860,27860,27840,27850,17837
|
|
20210810,1426,27850,27865,27850,27855,24113
|
|
20210810,1427,27855,27860,27840,27845,16926
|
|
20210810,1428,27845,27855,27830,27830,21963
|
|
20210810,1429,27835,27860,27835,27860,19279
|
|
20210810,1430,27860,27870,27850,27850,13153
|
|
20210810,1431,27860,27870,27840,27855,24705
|
|
20210810,1432,27850,27855,27825,27825,19220
|
|
20210810,1433,27835,27845,27830,27845,2305
|
|
20210810,1434,27840,27850,27825,27825,19753
|
|
20210810,1435,27825,27830,27810,27830,29672
|
|
20210810,1436,27830,27840,27830,27835,17984
|
|
20210810,1437,27840,27855,27840,27850,22172
|
|
20210810,1438,27850,27850,27845,27850,5540
|
|
20210810,1439,27850,27860,27850,27855,17077
|
|
20210810,1440,27855,27865,27850,27850,15772
|
|
20210810,1441,27855,27860,27845,27855,1780
|
|
20210810,1442,27855,27880,27855,27875,69294
|
|
20210810,1443,27875,27890,27870,27875,98994
|
|
20210810,1444,27875,27880,27865,27875,28182
|
|
20210810,1445,27875,27885,27875,27880,23970
|
|
20210810,1446,27885,27905,27875,27885,51654
|
|
20210810,1447,27880,27885,27870,27870,8479
|
|
20210810,1448,27875,27880,27865,27870,14280
|
|
20210810,1449,27865,27880,27860,27880,15119
|
|
20210810,1450,27875,27880,27865,27870,3945
|
|
20210810,1451,27870,27875,27835,27835,25637
|
|
20210810,1452,27845,27855,27835,27850,14680
|
|
20210810,1453,27855,27855,27850,27855,5794
|
|
20210810,1454,27850,27870,27850,27860,45593
|
|
20210810,1455,27860,27865,27850,27850,16313
|
|
20210810,1456,27850,27865,27850,27860,17414
|
|
20210810,1457,27860,27870,27855,27865,32442
|
|
20210810,1458,27860,27865,27850,27865,7087
|
|
20210810,1459,27865,27865,27850,27850,36456
|
|
20210810,1500,27855,27855,27845,27850,4697
|
|
20210810,1501,27845,27855,27835,27845,56991
|
|
20210810,1502,27845,27850,27825,27830,33185
|
|
20210810,1503,27830,27835,27810,27830,41684
|
|
20210810,1504,27825,27850,27820,27845,43464
|
|
20210810,1505,27845,27855,27840,27855,29182
|
|
20210810,1506,27850,27855,27840,27855,28033
|
|
20210810,1507,27855,27865,27850,27865,47198
|
|
20210810,1508,27860,27870,27860,27865,49400
|
|
20210810,1509,27860,27865,27850,27860,15714
|
|
20210810,1510,27860,27865,27850,27860,10529
|
|
20210810,1511,27860,27860,27845,27855,32609
|
|
20210810,1512,27855,27865,27845,27855,29747
|
|
20210810,1513,27860,27870,27860,27870,95390
|
|
20210810,1514,27875,27880,27865,27870,51445
|
|
20210810,1515,27875,27880,27870,27880,36186
|
|
20210810,1516,27880,27890,27865,27870,44931
|
|
20210810,1517,27870,27870,27855,27870,38146
|
|
20210810,1518,27870,27875,27860,27875,48670
|
|
20210810,1519,27875,27875,27865,27875,29713
|
|
20210810,1520,27870,27875,27865,27875,41245
|
|
20210810,1530,27920,27920,27920,27920,225890
|