383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210721,0901,28200,28210,28180,28180,394736
|
|
20210721,0902,28180,28180,28150,28150,164517
|
|
20210721,0903,28150,28155,28095,28120,192812
|
|
20210721,0904,28110,28150,28105,28130,119597
|
|
20210721,0905,28130,28135,28085,28085,128630
|
|
20210721,0906,28090,28105,28080,28080,92046
|
|
20210721,0907,28085,28095,28070,28090,95097
|
|
20210721,0908,28090,28090,28040,28065,134569
|
|
20210721,0909,28070,28080,28050,28075,70235
|
|
20210721,0910,28070,28070,28045,28060,66518
|
|
20210721,0911,28055,28090,28045,28080,87936
|
|
20210721,0912,28080,28080,28030,28040,87832
|
|
20210721,0913,28035,28040,28000,28020,120169
|
|
20210721,0914,28020,28040,28015,28040,45499
|
|
20210721,0915,28035,28060,28025,28050,60569
|
|
20210721,0916,28050,28075,28040,28055,69016
|
|
20210721,0917,28055,28065,28050,28060,37687
|
|
20210721,0918,28060,28090,28055,28080,74334
|
|
20210721,0919,28085,28100,28070,28070,89473
|
|
20210721,0920,28070,28070,28035,28035,60520
|
|
20210721,0921,28030,28050,28020,28040,30376
|
|
20210721,0922,28035,28050,28020,28040,21707
|
|
20210721,0923,28040,28070,28040,28055,42975
|
|
20210721,0924,28060,28065,28040,28055,18592
|
|
20210721,0925,28065,28075,28060,28070,60497
|
|
20210721,0926,28065,28065,28030,28040,42666
|
|
20210721,0927,28045,28050,28025,28030,54551
|
|
20210721,0928,28030,28030,28005,28020,96768
|
|
20210721,0929,28020,28030,28015,28025,25114
|
|
20210721,0930,28025,28025,27980,27985,120721
|
|
20210721,0931,27980,28025,27970,28025,90804
|
|
20210721,0932,28025,28040,28020,28030,69119
|
|
20210721,0933,28025,28030,27995,28010,243606
|
|
20210721,0934,28005,28025,27995,28020,51993
|
|
20210721,0935,28020,28020,27990,27990,51817
|
|
20210721,0936,27990,27995,27965,27970,69475
|
|
20210721,0937,27970,27970,27935,27935,120915
|
|
20210721,0938,27945,27965,27935,27965,58332
|
|
20210721,0939,27960,27970,27955,27970,16507
|
|
20210721,0940,27965,27980,27960,27960,79232
|
|
20210721,0941,27960,27965,27950,27965,34482
|
|
20210721,0942,27960,27965,27945,27960,38226
|
|
20210721,0943,27955,27985,27945,27980,31541
|
|
20210721,0944,27985,28015,27980,28005,191886
|
|
20210721,0945,28000,28005,27985,28000,52172
|
|
20210721,0946,28000,28000,27975,28000,55572
|
|
20210721,0947,28005,28020,27990,28015,56932
|
|
20210721,0948,28020,28020,27980,27980,70179
|
|
20210721,0949,27980,27985,27960,27965,39071
|
|
20210721,0950,27970,27970,27935,27935,137971
|
|
20210721,0951,27940,27945,27925,27935,183079
|
|
20210721,0952,27935,27955,27935,27950,28415
|
|
20210721,0953,27950,27970,27945,27960,79963
|
|
20210721,0954,27955,27955,27935,27935,43158
|
|
20210721,0955,27935,27950,27925,27950,34170
|
|
20210721,0956,27950,27950,27925,27930,32717
|
|
20210721,0957,27930,27930,27905,27910,176149
|
|
20210721,0958,27910,27925,27905,27920,34221
|
|
20210721,0959,27920,27935,27910,27925,90510
|
|
20210721,1000,27920,27945,27915,27935,49386
|
|
20210721,1001,27930,27955,27905,27910,124212
|
|
20210721,1002,27905,27905,27885,27905,210495
|
|
20210721,1003,27900,27900,27870,27885,89959
|
|
20210721,1004,27885,27885,27855,27860,96517
|
|
20210721,1005,27860,27880,27855,27870,112985
|
|
20210721,1006,27875,27875,27855,27860,24740
|
|
20210721,1007,27855,27870,27845,27870,61124
|
|
20210721,1008,27865,27885,27860,27880,16815
|
|
20210721,1009,27885,27885,27855,27865,26208
|
|
20210721,1010,27860,27865,27835,27835,57634
|
|
20210721,1011,27840,27855,27830,27855,60669
|
|
20210721,1012,27850,27860,27810,27820,76484
|
|
20210721,1013,27825,27850,27815,27830,34668
|
|
20210721,1014,27840,27855,27820,27840,44094
|
|
20210721,1015,27845,27850,27835,27835,20907
|
|
20210721,1016,27835,27835,27780,27795,153445
|
|
20210721,1017,27800,27810,27770,27805,63452
|
|
20210721,1018,27805,27815,27795,27810,23720
|
|
20210721,1019,27805,27815,27795,27800,12548
|
|
20210721,1020,27805,27825,27800,27825,82321
|
|
20210721,1021,27825,27850,27810,27835,109625
|
|
20210721,1022,27840,27860,27830,27850,43821
|
|
20210721,1023,27845,27880,27840,27870,31378
|
|
20210721,1024,27870,27880,27865,27875,36353
|
|
20210721,1025,27875,27875,27850,27860,27837
|
|
20210721,1026,27855,27875,27855,27875,9555
|
|
20210721,1027,27870,27885,27865,27875,45252
|
|
20210721,1028,27875,27880,27855,27865,15085
|
|
20210721,1029,27860,27870,27855,27855,26312
|
|
20210721,1030,27855,27855,27830,27840,27382
|
|
20210721,1031,27835,27850,27815,27825,35260
|
|
20210721,1032,27835,27840,27795,27815,44624
|
|
20210721,1033,27810,27815,27790,27800,51728
|
|
20210721,1034,27805,27805,27740,27750,144026
|
|
20210721,1035,27750,27760,27725,27760,114953
|
|
20210721,1036,27760,27775,27745,27760,83767
|
|
20210721,1037,27755,27760,27745,27745,63094
|
|
20210721,1038,27750,27780,27745,27775,27943
|
|
20210721,1039,27770,27775,27750,27755,22351
|
|
20210721,1040,27760,27800,27755,27800,18104
|
|
20210721,1041,27795,27825,27790,27825,57563
|
|
20210721,1042,27825,27825,27810,27820,13068
|
|
20210721,1043,27820,27820,27790,27795,20076
|
|
20210721,1044,27795,27800,27765,27770,16819
|
|
20210721,1045,27770,27770,27750,27760,40618
|
|
20210721,1046,27760,27790,27755,27780,34685
|
|
20210721,1047,27775,27790,27770,27780,39938
|
|
20210721,1048,27780,27780,27750,27770,31725
|
|
20210721,1049,27770,27780,27765,27770,21610
|
|
20210721,1050,27770,27785,27760,27785,64478
|
|
20210721,1051,27785,27790,27775,27785,55313
|
|
20210721,1052,27790,27815,27790,27805,23749
|
|
20210721,1053,27805,27825,27790,27790,32879
|
|
20210721,1054,27790,27810,27790,27790,20950
|
|
20210721,1055,27790,27805,27780,27795,19084
|
|
20210721,1056,27795,27805,27785,27790,10130
|
|
20210721,1057,27785,27790,27745,27750,99553
|
|
20210721,1058,27750,27760,27740,27760,28014
|
|
20210721,1059,27760,27795,27760,27790,13772
|
|
20210721,1100,27795,27820,27790,27815,66171
|
|
20210721,1101,27810,27825,27800,27820,18713
|
|
20210721,1102,27820,27825,27810,27815,17563
|
|
20210721,1103,27810,27810,27785,27790,20350
|
|
20210721,1104,27795,27800,27790,27790,15373
|
|
20210721,1105,27795,27800,27790,27790,22484
|
|
20210721,1106,27790,27800,27785,27795,3474
|
|
20210721,1107,27795,27805,27785,27790,40711
|
|
20210721,1108,27790,27795,27775,27780,31931
|
|
20210721,1109,27780,27780,27750,27765,43802
|
|
20210721,1110,27765,27770,27755,27760,15968
|
|
20210721,1111,27760,27765,27750,27750,45752
|
|
20210721,1112,27750,27755,27725,27725,101042
|
|
20210721,1113,27725,27725,27690,27710,290592
|
|
20210721,1114,27705,27715,27680,27685,103171
|
|
20210721,1115,27680,27705,27675,27705,49371
|
|
20210721,1116,27700,27730,27700,27710,73447
|
|
20210721,1117,27710,27720,27695,27715,25549
|
|
20210721,1118,27725,27735,27710,27730,26984
|
|
20210721,1119,27730,27735,27715,27715,54202
|
|
20210721,1120,27710,27710,27690,27695,41240
|
|
20210721,1121,27695,27705,27690,27700,68640
|
|
20210721,1122,27700,27705,27695,27705,23144
|
|
20210721,1123,27705,27715,27695,27705,29055
|
|
20210721,1124,27710,27715,27690,27690,28558
|
|
20210721,1125,27690,27695,27645,27660,158825
|
|
20210721,1126,27655,27660,27620,27650,128922
|
|
20210721,1127,27645,27665,27640,27655,28130
|
|
20210721,1128,27660,27660,27630,27640,31964
|
|
20210721,1129,27640,27645,27630,27630,60266
|
|
20210721,1130,27630,27635,27605,27610,49425
|
|
20210721,1131,27615,27650,27605,27645,59600
|
|
20210721,1132,27650,27655,27635,27640,27092
|
|
20210721,1133,27640,27650,27630,27635,36771
|
|
20210721,1134,27635,27640,27610,27620,50582
|
|
20210721,1135,27625,27635,27620,27620,42445
|
|
20210721,1136,27620,27645,27620,27640,16028
|
|
20210721,1137,27635,27645,27635,27635,26602
|
|
20210721,1138,27635,27640,27620,27630,39041
|
|
20210721,1139,27630,27640,27620,27640,9503
|
|
20210721,1140,27635,27660,27630,27655,93894
|
|
20210721,1141,27650,27655,27635,27650,19390
|
|
20210721,1142,27650,27670,27650,27665,28717
|
|
20210721,1143,27665,27680,27650,27650,41753
|
|
20210721,1144,27655,27655,27640,27645,11271
|
|
20210721,1145,27645,27660,27635,27645,20446
|
|
20210721,1146,27640,27655,27625,27625,27903
|
|
20210721,1147,27625,27630,27605,27610,127309
|
|
20210721,1148,27610,27615,27590,27595,243296
|
|
20210721,1149,27595,27625,27595,27620,28459
|
|
20210721,1150,27615,27620,27590,27595,69588
|
|
20210721,1151,27595,27595,27565,27580,122625
|
|
20210721,1152,27580,27600,27570,27595,41643
|
|
20210721,1153,27595,27595,27580,27585,34817
|
|
20210721,1154,27580,27585,27565,27565,31223
|
|
20210721,1155,27565,27605,27560,27590,82882
|
|
20210721,1156,27595,27605,27580,27600,14076
|
|
20210721,1157,27600,27605,27590,27600,11335
|
|
20210721,1158,27600,27600,27585,27590,29562
|
|
20210721,1159,27590,27590,27570,27575,28024
|
|
20210721,1200,27575,27575,27545,27555,115635
|
|
20210721,1201,27550,27590,27545,27575,26475
|
|
20210721,1202,27580,27605,27575,27605,55959
|
|
20210721,1203,27600,27600,27585,27590,47945
|
|
20210721,1204,27585,27590,27565,27570,27548
|
|
20210721,1205,27575,27590,27570,27590,6498
|
|
20210721,1206,27590,27615,27590,27595,58949
|
|
20210721,1207,27600,27620,27595,27605,37987
|
|
20210721,1208,27610,27625,27605,27625,74399
|
|
20210721,1209,27620,27635,27615,27620,43406
|
|
20210721,1210,27625,27625,27610,27620,19788
|
|
20210721,1211,27620,27645,27605,27635,20075
|
|
20210721,1212,27635,27640,27620,27635,19020
|
|
20210721,1213,27635,27645,27615,27615,18886
|
|
20210721,1214,27615,27620,27590,27615,25459
|
|
20210721,1215,27610,27615,27595,27605,22391
|
|
20210721,1216,27600,27620,27585,27620,39465
|
|
20210721,1217,27620,27630,27620,27625,4321
|
|
20210721,1218,27625,27630,27615,27615,5691
|
|
20210721,1219,27620,27645,27610,27645,21569
|
|
20210721,1220,27645,27650,27630,27635,39065
|
|
20210721,1221,27640,27645,27635,27640,20354
|
|
20210721,1222,27635,27640,27625,27635,11375
|
|
20210721,1223,27635,27645,27630,27640,8687
|
|
20210721,1224,27635,27660,27635,27645,30936
|
|
20210721,1225,27645,27650,27640,27645,12985
|
|
20210721,1226,27645,27650,27635,27650,3896
|
|
20210721,1227,27645,27645,27630,27635,29556
|
|
20210721,1228,27635,27645,27630,27640,15857
|
|
20210721,1229,27640,27655,27640,27650,5630
|
|
20210721,1230,27650,27675,27645,27675,39584
|
|
20210721,1231,27675,27675,27655,27665,6013
|
|
20210721,1232,27665,27665,27655,27660,7781
|
|
20210721,1233,27660,27660,27650,27650,23029
|
|
20210721,1234,27655,27660,27645,27645,8653
|
|
20210721,1235,27645,27650,27625,27630,16321
|
|
20210721,1236,27630,27645,27625,27645,11480
|
|
20210721,1237,27645,27660,27640,27655,13316
|
|
20210721,1238,27655,27660,27640,27645,22424
|
|
20210721,1239,27645,27645,27620,27630,17747
|
|
20210721,1240,27620,27630,27600,27615,27559
|
|
20210721,1241,27610,27620,27605,27620,20502
|
|
20210721,1242,27615,27635,27615,27630,4956
|
|
20210721,1243,27630,27640,27620,27635,11409
|
|
20210721,1244,27640,27640,27610,27615,10686
|
|
20210721,1245,27615,27620,27610,27615,5696
|
|
20210721,1246,27615,27615,27600,27610,18866
|
|
20210721,1247,27610,27610,27595,27605,49878
|
|
20210721,1248,27605,27605,27585,27595,25770
|
|
20210721,1249,27595,27610,27595,27605,6983
|
|
20210721,1250,27610,27615,27600,27615,17044
|
|
20210721,1251,27615,27630,27615,27620,38886
|
|
20210721,1252,27620,27630,27615,27630,10724
|
|
20210721,1253,27630,27645,27630,27640,18485
|
|
20210721,1254,27640,27645,27635,27640,7200
|
|
20210721,1255,27640,27660,27640,27645,40714
|
|
20210721,1256,27650,27660,27645,27655,12059
|
|
20210721,1257,27655,27660,27640,27650,28499
|
|
20210721,1258,27650,27660,27640,27650,19950
|
|
20210721,1259,27650,27655,27645,27645,7541
|
|
20210721,1300,27645,27660,27645,27660,10111
|
|
20210721,1301,27660,27670,27650,27665,39211
|
|
20210721,1302,27665,27715,27665,27710,138948
|
|
20210721,1303,27705,27715,27695,27700,61968
|
|
20210721,1304,27700,27725,27695,27720,65518
|
|
20210721,1305,27725,27740,27720,27735,94724
|
|
20210721,1306,27740,27750,27725,27735,63663
|
|
20210721,1307,27740,27750,27720,27730,44437
|
|
20210721,1308,27735,27740,27710,27715,50728
|
|
20210721,1309,27715,27735,27710,27730,18318
|
|
20210721,1310,27730,27740,27725,27730,5401
|
|
20210721,1311,27740,27755,27735,27735,89447
|
|
20210721,1312,27740,27740,27725,27725,10730
|
|
20210721,1313,27730,27730,27710,27715,10705
|
|
20210721,1314,27715,27725,27710,27715,25232
|
|
20210721,1315,27710,27715,27700,27700,55924
|
|
20210721,1316,27705,27715,27695,27715,13574
|
|
20210721,1317,27715,27720,27715,27715,12478
|
|
20210721,1318,27715,27735,27715,27715,10416
|
|
20210721,1319,27715,27715,27700,27705,14890
|
|
20210721,1320,27710,27710,27700,27700,9797
|
|
20210721,1321,27705,27705,27690,27700,28709
|
|
20210721,1322,27705,27710,27695,27700,16192
|
|
20210721,1323,27695,27695,27650,27665,48307
|
|
20210721,1324,27665,27670,27650,27660,39177
|
|
20210721,1325,27660,27665,27655,27665,16279
|
|
20210721,1326,27665,27665,27655,27655,13733
|
|
20210721,1327,27660,27660,27625,27635,106889
|
|
20210721,1328,27635,27650,27630,27640,15270
|
|
20210721,1329,27640,27640,27625,27625,52684
|
|
20210721,1330,27630,27630,27590,27590,118370
|
|
20210721,1331,27590,27610,27590,27600,70036
|
|
20210721,1332,27605,27615,27600,27600,29554
|
|
20210721,1333,27595,27595,27575,27585,77748
|
|
20210721,1334,27580,27595,27580,27595,18484
|
|
20210721,1335,27595,27595,27580,27590,37783
|
|
20210721,1336,27590,27615,27585,27600,22430
|
|
20210721,1337,27595,27600,27575,27600,57886
|
|
20210721,1338,27595,27595,27580,27590,11384
|
|
20210721,1339,27590,27605,27590,27595,21879
|
|
20210721,1340,27595,27630,27595,27610,57007
|
|
20210721,1341,27615,27620,27600,27605,41602
|
|
20210721,1342,27600,27610,27590,27600,63560
|
|
20210721,1343,27605,27610,27595,27600,7206
|
|
20210721,1344,27600,27625,27595,27610,60725
|
|
20210721,1345,27610,27610,27590,27595,25636
|
|
20210721,1346,27590,27605,27580,27605,49733
|
|
20210721,1347,27605,27610,27595,27605,10000
|
|
20210721,1348,27605,27605,27595,27595,12066
|
|
20210721,1349,27600,27610,27600,27610,5183
|
|
20210721,1350,27610,27610,27600,27605,44698
|
|
20210721,1351,27600,27605,27560,27570,139462
|
|
20210721,1352,27565,27565,27520,27535,253590
|
|
20210721,1353,27540,27560,27530,27555,76833
|
|
20210721,1354,27555,27560,27545,27550,13749
|
|
20210721,1355,27555,27565,27550,27550,34440
|
|
20210721,1356,27550,27560,27540,27560,20941
|
|
20210721,1357,27560,27565,27545,27560,35958
|
|
20210721,1358,27555,27575,27550,27570,22038
|
|
20210721,1359,27570,27575,27560,27565,12484
|
|
20210721,1400,27560,27565,27530,27530,96006
|
|
20210721,1401,27535,27565,27535,27560,51142
|
|
20210721,1402,27560,27590,27560,27585,14417
|
|
20210721,1403,27585,27605,27575,27595,46937
|
|
20210721,1404,27600,27615,27590,27600,50880
|
|
20210721,1405,27600,27610,27595,27595,8084
|
|
20210721,1406,27595,27605,27590,27600,13890
|
|
20210721,1407,27605,27610,27585,27595,7598
|
|
20210721,1408,27600,27605,27595,27595,1692
|
|
20210721,1409,27600,27600,27590,27595,31961
|
|
20210721,1410,27595,27600,27585,27600,9139
|
|
20210721,1411,27600,27605,27595,27595,21816
|
|
20210721,1412,27600,27605,27595,27605,11512
|
|
20210721,1413,27600,27610,27600,27610,19027
|
|
20210721,1414,27610,27625,27605,27625,18220
|
|
20210721,1415,27625,27640,27615,27615,53905
|
|
20210721,1416,27615,27620,27585,27585,53951
|
|
20210721,1417,27585,27605,27585,27605,15485
|
|
20210721,1418,27600,27605,27590,27600,10347
|
|
20210721,1419,27600,27600,27585,27590,12390
|
|
20210721,1420,27590,27595,27585,27595,3559
|
|
20210721,1421,27600,27600,27590,27595,5771
|
|
20210721,1422,27595,27600,27590,27595,5357
|
|
20210721,1423,27595,27615,27595,27615,16890
|
|
20210721,1424,27610,27615,27605,27610,5986
|
|
20210721,1425,27615,27635,27610,27625,40745
|
|
20210721,1426,27630,27650,27625,27640,56417
|
|
20210721,1427,27635,27650,27630,27645,15183
|
|
20210721,1428,27650,27655,27635,27650,65437
|
|
20210721,1429,27650,27675,27650,27670,71230
|
|
20210721,1430,27670,27675,27660,27665,29475
|
|
20210721,1431,27665,27700,27665,27695,129350
|
|
20210721,1432,27690,27690,27675,27690,26741
|
|
20210721,1433,27690,27690,27675,27680,17997
|
|
20210721,1434,27685,27690,27660,27660,35126
|
|
20210721,1435,27660,27660,27640,27640,23636
|
|
20210721,1436,27640,27645,27615,27635,36372
|
|
20210721,1437,27625,27625,27615,27625,15384
|
|
20210721,1438,27625,27625,27610,27610,17975
|
|
20210721,1439,27610,27620,27595,27595,41134
|
|
20210721,1440,27595,27600,27580,27600,28808
|
|
20210721,1441,27600,27600,27575,27585,36263
|
|
20210721,1442,27585,27605,27580,27605,28879
|
|
20210721,1443,27610,27625,27605,27615,13856
|
|
20210721,1444,27615,27625,27615,27620,14291
|
|
20210721,1445,27620,27625,27615,27620,120319
|
|
20210721,1446,27620,27620,27595,27610,21718
|
|
20210721,1447,27605,27620,27605,27615,2902
|
|
20210721,1448,27620,27620,27595,27605,40848
|
|
20210721,1449,27600,27610,27595,27610,1330
|
|
20210721,1450,27610,27615,27595,27600,10594
|
|
20210721,1451,27595,27605,27590,27590,11814
|
|
20210721,1452,27590,27595,27580,27585,16174
|
|
20210721,1453,27585,27590,27580,27585,21435
|
|
20210721,1454,27590,27595,27580,27590,15478
|
|
20210721,1455,27585,27585,27550,27560,130014
|
|
20210721,1456,27565,27580,27555,27575,13722
|
|
20210721,1457,27580,27590,27570,27590,9456
|
|
20210721,1458,27585,27595,27575,27580,7931
|
|
20210721,1459,27580,27590,27580,27580,8014
|
|
20210721,1500,27580,27590,27575,27575,26870
|
|
20210721,1501,27580,27590,27570,27585,44672
|
|
20210721,1502,27580,27590,27575,27585,8069
|
|
20210721,1503,27580,27620,27580,27620,77136
|
|
20210721,1504,27615,27620,27600,27610,17588
|
|
20210721,1505,27610,27615,27600,27605,29088
|
|
20210721,1506,27605,27610,27580,27585,27862
|
|
20210721,1507,27585,27595,27575,27580,56671
|
|
20210721,1508,27580,27590,27580,27590,55026
|
|
20210721,1509,27585,27600,27585,27595,18381
|
|
20210721,1510,27595,27595,27580,27585,28361
|
|
20210721,1511,27590,27595,27580,27580,14977
|
|
20210721,1512,27590,27595,27580,27595,20054
|
|
20210721,1513,27595,27600,27585,27595,26901
|
|
20210721,1514,27595,27605,27585,27605,54725
|
|
20210721,1515,27610,27615,27595,27610,50852
|
|
20210721,1516,27610,27620,27610,27620,23526
|
|
20210721,1517,27620,27625,27615,27615,31976
|
|
20210721,1518,27615,27620,27600,27610,18284
|
|
20210721,1519,27605,27615,27605,27610,46664
|
|
20210721,1520,27610,27615,27595,27605,79943
|
|
20210721,1530,27570,27570,27570,27570,213116
|