383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210726,0901,28475,28475,28410,28415,259746
|
|
20210726,0902,28420,28430,28380,28390,290811
|
|
20210726,0903,28395,28395,28350,28355,153965
|
|
20210726,0904,28350,28375,28340,28360,45345
|
|
20210726,0905,28355,28365,28340,28345,55478
|
|
20210726,0906,28340,28350,28310,28320,108897
|
|
20210726,0907,28315,28330,28280,28280,124692
|
|
20210726,0908,28290,28310,28285,28310,38347
|
|
20210726,0909,28305,28310,28280,28285,40276
|
|
20210726,0910,28290,28340,28285,28315,39543
|
|
20210726,0911,28325,28325,28285,28290,59897
|
|
20210726,0912,28290,28290,28260,28275,85788
|
|
20210726,0913,28270,28305,28270,28290,28718
|
|
20210726,0914,28285,28285,28235,28235,96721
|
|
20210726,0915,28240,28245,28225,28235,51968
|
|
20210726,0916,28235,28260,28205,28210,100636
|
|
20210726,0917,28215,28220,28195,28210,76354
|
|
20210726,0918,28205,28220,28200,28220,48058
|
|
20210726,0919,28220,28220,28175,28195,54003
|
|
20210726,0920,28200,28230,28190,28195,57223
|
|
20210726,0921,28190,28205,28170,28185,42700
|
|
20210726,0922,28185,28185,28160,28175,59382
|
|
20210726,0923,28170,28190,28155,28185,66578
|
|
20210726,0924,28185,28190,28170,28185,39921
|
|
20210726,0925,28185,28205,28165,28200,68664
|
|
20210726,0926,28200,28205,28165,28170,42288
|
|
20210726,0927,28165,28180,28150,28170,64567
|
|
20210726,0928,28165,28185,28150,28180,40904
|
|
20210726,0929,28175,28225,28170,28210,65868
|
|
20210726,0930,28215,28235,28210,28225,66138
|
|
20210726,0931,28225,28230,28195,28225,29937
|
|
20210726,0932,28225,28230,28180,28195,26907
|
|
20210726,0933,28195,28210,28185,28185,43078
|
|
20210726,0934,28185,28190,28160,28170,69933
|
|
20210726,0935,28170,28200,28165,28200,50963
|
|
20210726,0936,28200,28215,28190,28205,31498
|
|
20210726,0937,28195,28200,28170,28190,10182
|
|
20210726,0938,28190,28205,28180,28180,42128
|
|
20210726,0939,28175,28180,28165,28170,85873
|
|
20210726,0940,28175,28185,28165,28185,5012
|
|
20210726,0941,28180,28185,28175,28175,9499
|
|
20210726,0942,28175,28185,28170,28180,12070
|
|
20210726,0943,28175,28175,28130,28135,115265
|
|
20210726,0944,28130,28180,28130,28180,126714
|
|
20210726,0945,28175,28205,28175,28195,56976
|
|
20210726,0946,28195,28205,28180,28185,14755
|
|
20210726,0947,28185,28190,28165,28190,19248
|
|
20210726,0948,28190,28190,28160,28165,11496
|
|
20210726,0949,28170,28190,28165,28180,19129
|
|
20210726,0950,28185,28200,28175,28180,7414
|
|
20210726,0951,28180,28200,28175,28185,9035
|
|
20210726,0952,28180,28180,28150,28150,34067
|
|
20210726,0953,28155,28175,28155,28170,10339
|
|
20210726,0954,28175,28175,28160,28170,26854
|
|
20210726,0955,28175,28185,28160,28170,3242
|
|
20210726,0956,28175,28180,28155,28155,10604
|
|
20210726,0957,28160,28180,28155,28180,3279
|
|
20210726,0958,28180,28205,28160,28205,53501
|
|
20210726,0959,28200,28225,28200,28215,39238
|
|
20210726,1000,28215,28215,28200,28205,24999
|
|
20210726,1001,28205,28225,28200,28205,24190
|
|
20210726,1002,28205,28205,28185,28190,36100
|
|
20210726,1003,28190,28195,28180,28190,5818
|
|
20210726,1004,28185,28210,28175,28200,11927
|
|
20210726,1005,28200,28200,28170,28170,26077
|
|
20210726,1006,28175,28180,28160,28175,28971
|
|
20210726,1007,28175,28195,28175,28195,28872
|
|
20210726,1008,28195,28195,28175,28175,2292
|
|
20210726,1009,28175,28180,28160,28165,33004
|
|
20210726,1010,28165,28190,28165,28185,36877
|
|
20210726,1011,28190,28190,28165,28170,30498
|
|
20210726,1012,28170,28175,28140,28155,130982
|
|
20210726,1013,28150,28155,28140,28145,6613
|
|
20210726,1014,28145,28150,28135,28135,43358
|
|
20210726,1015,28140,28140,28090,28090,222689
|
|
20210726,1016,28090,28115,28085,28105,74523
|
|
20210726,1017,28110,28140,28100,28125,135809
|
|
20210726,1018,28120,28135,28115,28130,39377
|
|
20210726,1019,28125,28140,28120,28140,14896
|
|
20210726,1020,28140,28150,28125,28130,17553
|
|
20210726,1021,28135,28150,28125,28145,4262
|
|
20210726,1022,28145,28145,28130,28130,12979
|
|
20210726,1023,28135,28140,28125,28140,12325
|
|
20210726,1024,28145,28145,28140,28140,1652
|
|
20210726,1025,28145,28165,28145,28160,49266
|
|
20210726,1026,28165,28170,28155,28155,11878
|
|
20210726,1027,28160,28160,28140,28145,6179
|
|
20210726,1028,28155,28155,28145,28145,793
|
|
20210726,1029,28145,28160,28140,28160,11977
|
|
20210726,1030,28150,28165,28140,28150,12390
|
|
20210726,1031,28145,28145,28110,28125,50458
|
|
20210726,1032,28120,28120,28095,28105,49691
|
|
20210726,1033,28100,28110,28085,28110,33950
|
|
20210726,1034,28110,28130,28090,28130,46259
|
|
20210726,1035,28125,28135,28115,28130,10999
|
|
20210726,1036,28125,28130,28095,28100,42587
|
|
20210726,1037,28095,28115,28085,28085,43309
|
|
20210726,1038,28080,28085,28065,28070,67461
|
|
20210726,1039,28075,28075,28040,28050,114194
|
|
20210726,1040,28055,28070,28050,28055,74207
|
|
20210726,1041,28060,28065,28045,28060,45462
|
|
20210726,1042,28055,28080,28055,28065,58019
|
|
20210726,1043,28065,28065,28050,28065,18925
|
|
20210726,1044,28065,28065,28050,28060,23523
|
|
20210726,1045,28070,28090,28065,28065,41580
|
|
20210726,1046,28070,28100,28060,28100,22887
|
|
20210726,1047,28095,28105,28085,28085,25288
|
|
20210726,1048,28090,28090,28075,28075,13943
|
|
20210726,1049,28080,28080,28060,28070,19873
|
|
20210726,1050,28070,28085,28060,28085,55965
|
|
20210726,1051,28080,28095,28080,28085,41236
|
|
20210726,1052,28080,28080,28050,28055,20015
|
|
20210726,1053,28050,28075,28050,28070,21306
|
|
20210726,1054,28075,28090,28070,28080,22281
|
|
20210726,1055,28080,28085,28075,28080,11960
|
|
20210726,1056,28080,28095,28070,28090,38378
|
|
20210726,1057,28095,28105,28085,28100,15968
|
|
20210726,1058,28100,28110,28080,28080,12162
|
|
20210726,1059,28085,28090,28060,28075,52627
|
|
20210726,1100,28070,28080,28065,28070,43089
|
|
20210726,1101,28070,28075,28045,28075,86266
|
|
20210726,1102,28070,28070,28055,28065,11272
|
|
20210726,1103,28070,28075,28060,28065,10285
|
|
20210726,1104,28070,28090,28070,28085,17706
|
|
20210726,1105,28090,28100,28075,28090,17770
|
|
20210726,1106,28090,28100,28085,28090,10055
|
|
20210726,1107,28090,28095,28085,28090,5143
|
|
20210726,1108,28090,28095,28080,28090,3045
|
|
20210726,1109,28085,28090,28075,28080,3696
|
|
20210726,1110,28090,28090,28075,28075,5330
|
|
20210726,1111,28075,28090,28070,28070,20389
|
|
20210726,1112,28070,28075,28060,28065,7757
|
|
20210726,1113,28065,28065,28045,28050,40230
|
|
20210726,1114,28045,28060,28045,28050,12595
|
|
20210726,1115,28055,28065,28050,28065,3823
|
|
20210726,1116,28060,28060,28040,28050,25933
|
|
20210726,1117,28050,28055,28025,28025,76691
|
|
20210726,1118,28025,28055,28025,28055,22368
|
|
20210726,1119,28050,28050,28030,28030,13446
|
|
20210726,1120,28030,28035,28025,28030,10005
|
|
20210726,1121,28030,28045,28025,28040,5201
|
|
20210726,1122,28040,28050,28040,28050,32368
|
|
20210726,1123,28045,28060,28045,28060,23495
|
|
20210726,1124,28060,28065,28040,28060,3912
|
|
20210726,1125,28060,28070,28055,28065,6801
|
|
20210726,1126,28060,28085,28060,28080,33200
|
|
20210726,1127,28075,28085,28070,28075,24019
|
|
20210726,1128,28080,28085,28075,28075,10408
|
|
20210726,1129,28070,28085,28070,28080,41928
|
|
20210726,1130,28085,28085,28075,28080,3076
|
|
20210726,1131,28080,28080,28065,28070,13134
|
|
20210726,1132,28070,28070,28055,28065,13808
|
|
20210726,1133,28060,28075,28060,28070,6804
|
|
20210726,1134,28070,28080,28065,28065,4253
|
|
20210726,1135,28070,28075,28065,28075,2708
|
|
20210726,1136,28075,28090,28070,28090,8031
|
|
20210726,1137,28085,28090,28080,28080,5841
|
|
20210726,1138,28075,28085,28065,28070,15722
|
|
20210726,1139,28070,28080,28070,28080,3301
|
|
20210726,1140,28075,28090,28070,28085,5624
|
|
20210726,1141,28085,28105,28080,28105,23674
|
|
20210726,1142,28100,28110,28095,28105,31751
|
|
20210726,1143,28105,28110,28095,28095,24134
|
|
20210726,1144,28095,28110,28090,28105,30599
|
|
20210726,1145,28105,28115,28105,28110,16058
|
|
20210726,1146,28110,28125,28105,28120,16488
|
|
20210726,1147,28120,28130,28110,28110,35098
|
|
20210726,1148,28110,28115,28100,28115,10413
|
|
20210726,1149,28115,28115,28095,28095,9574
|
|
20210726,1150,28095,28105,28090,28100,2815
|
|
20210726,1151,28105,28105,28095,28095,4238
|
|
20210726,1152,28095,28095,28090,28090,3019
|
|
20210726,1153,28085,28095,28080,28080,9630
|
|
20210726,1154,28085,28085,28065,28065,14532
|
|
20210726,1155,28065,28070,28050,28060,38625
|
|
20210726,1156,28055,28055,28040,28045,26685
|
|
20210726,1157,28040,28060,28040,28055,2752
|
|
20210726,1158,28060,28060,28045,28055,12568
|
|
20210726,1159,28050,28055,28045,28055,6402
|
|
20210726,1200,28055,28055,28040,28050,10247
|
|
20210726,1201,28050,28055,28040,28050,6008
|
|
20210726,1202,28050,28060,28045,28045,9740
|
|
20210726,1203,28050,28050,28040,28050,2562
|
|
20210726,1204,28045,28045,28020,28030,78081
|
|
20210726,1205,28035,28040,28025,28040,12336
|
|
20210726,1206,28040,28040,28025,28030,13310
|
|
20210726,1207,28025,28025,28010,28015,40961
|
|
20210726,1208,28010,28030,28005,28025,75561
|
|
20210726,1209,28025,28030,28015,28015,11146
|
|
20210726,1210,28010,28015,28005,28015,17735
|
|
20210726,1211,28015,28015,28000,28010,51038
|
|
20210726,1212,28005,28020,28005,28015,45744
|
|
20210726,1213,28020,28025,28010,28010,14327
|
|
20210726,1214,28015,28015,28000,28005,10947
|
|
20210726,1215,28010,28010,27990,28000,114115
|
|
20210726,1216,28000,28000,27975,27975,54565
|
|
20210726,1217,27975,27980,27955,27960,57127
|
|
20210726,1218,27960,27975,27960,27975,43294
|
|
20210726,1219,27970,27980,27970,27970,25340
|
|
20210726,1220,27975,27980,27965,27970,17890
|
|
20210726,1221,27975,27975,27955,27955,36016
|
|
20210726,1222,27955,27965,27945,27955,52850
|
|
20210726,1223,27955,27975,27950,27970,12816
|
|
20210726,1224,27970,27970,27955,27965,9857
|
|
20210726,1225,27965,27975,27960,27965,67106
|
|
20210726,1226,27965,27970,27960,27965,92131
|
|
20210726,1227,27965,27985,27965,27970,11076
|
|
20210726,1228,27975,27980,27965,27980,8780
|
|
20210726,1229,27980,27990,27975,27985,12893
|
|
20210726,1230,27980,27985,27970,27980,12718
|
|
20210726,1231,27975,27975,27965,27975,6849
|
|
20210726,1232,27975,27985,27975,27975,5588
|
|
20210726,1233,27980,27985,27970,27985,5969
|
|
20210726,1234,27985,28000,27985,28000,27132
|
|
20210726,1235,27995,28015,27995,28005,25886
|
|
20210726,1236,28005,28005,27995,27995,7100
|
|
20210726,1237,28000,28000,27985,28000,12333
|
|
20210726,1238,28000,28005,27990,28005,11251
|
|
20210726,1239,28000,28000,27985,27990,28501
|
|
20210726,1240,27990,27995,27985,27990,5788
|
|
20210726,1241,27995,28000,27990,28000,12429
|
|
20210726,1242,28005,28005,27990,27995,10516
|
|
20210726,1243,27995,27995,27980,27980,9668
|
|
20210726,1244,27985,27995,27975,27985,10749
|
|
20210726,1245,27990,27990,27980,27985,5767
|
|
20210726,1246,27985,28000,27985,27995,8191
|
|
20210726,1247,27995,27995,27985,27995,2975
|
|
20210726,1248,27995,27995,27985,27990,3338
|
|
20210726,1249,27985,27990,27975,27980,3445
|
|
20210726,1250,27980,27980,27970,27975,4259
|
|
20210726,1251,27980,27985,27975,27985,3974
|
|
20210726,1252,27985,27995,27985,27995,10279
|
|
20210726,1253,27995,27995,27980,27980,4385
|
|
20210726,1254,27990,27990,27980,27980,5523
|
|
20210726,1255,27975,27975,27960,27965,18290
|
|
20210726,1256,27960,27975,27960,27970,4768
|
|
20210726,1257,27965,27985,27965,27985,5895
|
|
20210726,1258,27985,28000,27985,27985,12736
|
|
20210726,1259,27985,27985,27975,27985,4965
|
|
20210726,1300,27990,27990,27980,27985,4157
|
|
20210726,1301,27985,27985,27980,27985,2441
|
|
20210726,1302,27985,27985,27970,27970,9303
|
|
20210726,1303,27970,27975,27965,27970,6135
|
|
20210726,1304,27970,27975,27965,27965,7958
|
|
20210726,1305,27960,27965,27955,27960,25419
|
|
20210726,1306,27955,27960,27950,27955,26258
|
|
20210726,1307,27955,27960,27950,27955,59779
|
|
20210726,1308,27955,27960,27955,27960,4609
|
|
20210726,1309,27960,27970,27955,27965,15349
|
|
20210726,1310,27970,27980,27965,27980,14518
|
|
20210726,1311,27980,27990,27980,27980,12266
|
|
20210726,1312,27980,27985,27975,27980,2036
|
|
20210726,1313,27980,27980,27975,27975,6519
|
|
20210726,1314,27975,27980,27970,27980,6876
|
|
20210726,1315,27980,27980,27970,27975,26615
|
|
20210726,1316,27975,27975,27960,27960,33090
|
|
20210726,1317,27965,27975,27965,27970,5418
|
|
20210726,1318,27965,27965,27960,27960,11527
|
|
20210726,1319,27960,27960,27950,27955,11957
|
|
20210726,1320,27955,27955,27950,27955,2915
|
|
20210726,1321,27955,27975,27950,27975,5550
|
|
20210726,1322,27975,27980,27975,27975,1848
|
|
20210726,1323,27970,27970,27960,27960,5148
|
|
20210726,1324,27965,27970,27960,27965,916
|
|
20210726,1325,27970,27975,27965,27965,4019
|
|
20210726,1326,27965,27970,27965,27965,3290
|
|
20210726,1327,27965,27965,27960,27960,13755
|
|
20210726,1328,27960,27960,27950,27960,9179
|
|
20210726,1329,27960,27970,27955,27955,5936
|
|
20210726,1330,27960,27960,27950,27955,5876
|
|
20210726,1331,27955,27960,27955,27955,9669
|
|
20210726,1332,27955,27955,27920,27925,156352
|
|
20210726,1333,27930,27960,27930,27960,54212
|
|
20210726,1334,27955,27975,27955,27965,30707
|
|
20210726,1335,27965,27965,27960,27965,6960
|
|
20210726,1336,27965,27970,27955,27960,1931
|
|
20210726,1337,27960,27980,27955,27975,15199
|
|
20210726,1338,27975,28000,27975,27995,28294
|
|
20210726,1339,27995,27995,27980,27980,7616
|
|
20210726,1340,27980,27985,27970,27975,3168
|
|
20210726,1341,27975,27975,27965,27965,6479
|
|
20210726,1342,27965,27985,27965,27980,6218
|
|
20210726,1343,27985,27990,27975,27990,11704
|
|
20210726,1344,27990,27990,27975,27975,11617
|
|
20210726,1345,27980,27980,27965,27975,4668
|
|
20210726,1346,27980,27980,27960,27960,24657
|
|
20210726,1347,27965,27970,27950,27950,13981
|
|
20210726,1348,27950,27970,27950,27970,33886
|
|
20210726,1349,27970,27980,27965,27975,4920
|
|
20210726,1350,27970,27975,27960,27960,20432
|
|
20210726,1351,27960,27960,27950,27955,4623
|
|
20210726,1352,27955,27955,27935,27940,46527
|
|
20210726,1353,27940,27955,27935,27955,20557
|
|
20210726,1354,27955,27955,27935,27940,36793
|
|
20210726,1355,27935,27950,27935,27950,16808
|
|
20210726,1356,27950,27960,27940,27960,9607
|
|
20210726,1357,27955,27960,27945,27950,3968
|
|
20210726,1358,27950,27950,27940,27945,15417
|
|
20210726,1359,27945,27950,27940,27950,4738
|
|
20210726,1400,27950,27955,27940,27950,6689
|
|
20210726,1401,27950,27960,27940,27950,15508
|
|
20210726,1402,27955,27955,27935,27935,4364
|
|
20210726,1403,27935,27940,27930,27930,28205
|
|
20210726,1404,27935,27940,27930,27935,18416
|
|
20210726,1405,27935,27940,27920,27925,39222
|
|
20210726,1406,27930,27930,27915,27925,28919
|
|
20210726,1407,27920,27930,27915,27925,44346
|
|
20210726,1408,27925,27930,27915,27930,19984
|
|
20210726,1409,27925,27940,27925,27925,41694
|
|
20210726,1410,27920,27925,27915,27920,37577
|
|
20210726,1411,27920,27920,27910,27915,33055
|
|
20210726,1412,27915,27915,27885,27900,140381
|
|
20210726,1413,27900,27910,27895,27905,16421
|
|
20210726,1414,27905,27920,27895,27915,37231
|
|
20210726,1415,27915,27925,27910,27915,7677
|
|
20210726,1416,27910,27945,27910,27935,38924
|
|
20210726,1417,27935,27940,27925,27935,24467
|
|
20210726,1418,27930,27935,27925,27930,5507
|
|
20210726,1419,27925,27935,27920,27920,6338
|
|
20210726,1420,27920,27935,27920,27925,8426
|
|
20210726,1421,27925,27925,27915,27915,5565
|
|
20210726,1422,27915,27920,27910,27910,13585
|
|
20210726,1423,27910,27920,27910,27915,46427
|
|
20210726,1424,27910,27915,27910,27915,67180
|
|
20210726,1425,27915,27915,27900,27905,64214
|
|
20210726,1426,27905,27910,27905,27905,4086
|
|
20210726,1427,27905,27905,27885,27885,29980
|
|
20210726,1428,27890,27905,27890,27900,18556
|
|
20210726,1429,27905,27905,27885,27890,31172
|
|
20210726,1430,27885,27890,27870,27880,67040
|
|
20210726,1431,27880,27885,27855,27865,43225
|
|
20210726,1432,27860,27875,27860,27865,43065
|
|
20210726,1433,27860,27865,27845,27845,84580
|
|
20210726,1434,27845,27860,27840,27860,33702
|
|
20210726,1435,27860,27880,27860,27880,28105
|
|
20210726,1436,27880,27880,27855,27855,16967
|
|
20210726,1437,27860,27860,27840,27840,42117
|
|
20210726,1438,27845,27850,27825,27835,25183
|
|
20210726,1439,27840,27845,27820,27830,39003
|
|
20210726,1440,27830,27835,27815,27820,30730
|
|
20210726,1441,27820,27820,27805,27805,37847
|
|
20210726,1442,27810,27815,27790,27815,84191
|
|
20210726,1443,27815,27815,27800,27815,140626
|
|
20210726,1444,27815,27825,27805,27810,118974
|
|
20210726,1445,27810,27815,27800,27805,34753
|
|
20210726,1446,27800,27820,27795,27820,30522
|
|
20210726,1447,27820,27830,27805,27820,33566
|
|
20210726,1448,27815,27815,27805,27810,10257
|
|
20210726,1449,27810,27820,27805,27815,10168
|
|
20210726,1450,27815,27815,27810,27815,26007
|
|
20210726,1451,27815,27835,27810,27830,43981
|
|
20210726,1452,27835,27835,27815,27835,26008
|
|
20210726,1453,27835,27840,27825,27835,20419
|
|
20210726,1454,27835,27840,27835,27835,20894
|
|
20210726,1455,27835,27840,27815,27820,28874
|
|
20210726,1456,27820,27830,27815,27830,8308
|
|
20210726,1457,27830,27830,27810,27820,19779
|
|
20210726,1458,27815,27825,27810,27825,15908
|
|
20210726,1459,27820,27820,27800,27805,47731
|
|
20210726,1500,27810,27815,27800,27805,20500
|
|
20210726,1501,27810,27820,27800,27810,21571
|
|
20210726,1502,27815,27825,27805,27825,18461
|
|
20210726,1503,27820,27835,27815,27820,32170
|
|
20210726,1504,27825,27835,27820,27830,48799
|
|
20210726,1505,27835,27840,27825,27835,31981
|
|
20210726,1506,27840,27840,27815,27815,49585
|
|
20210726,1507,27815,27825,27810,27815,16835
|
|
20210726,1508,27815,27825,27805,27810,31765
|
|
20210726,1509,27810,27815,27805,27805,47518
|
|
20210726,1510,27805,27815,27795,27795,62892
|
|
20210726,1511,27795,27810,27790,27805,31559
|
|
20210726,1512,27800,27805,27790,27795,34272
|
|
20210726,1513,27795,27815,27790,27815,22728
|
|
20210726,1514,27815,27820,27810,27815,16232
|
|
20210726,1515,27815,27820,27800,27805,26174
|
|
20210726,1516,27800,27805,27795,27800,40874
|
|
20210726,1517,27800,27800,27795,27800,25207
|
|
20210726,1518,27800,27805,27790,27795,69833
|
|
20210726,1519,27795,27810,27790,27810,88531
|
|
20210726,1520,27810,27820,27800,27820,76576
|
|
20210726,1530,27765,27765,27765,27765,208871
|