383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210728,0901,27755,27770,27675,27680,261367
|
|
20210728,0902,27680,27690,27615,27625,239009
|
|
20210728,0903,27625,27660,27590,27645,120072
|
|
20210728,0904,27645,27755,27625,27750,89841
|
|
20210728,0905,27745,27795,27740,27770,98388
|
|
20210728,0906,27755,27810,27740,27795,109375
|
|
20210728,0907,27805,27815,27760,27785,69254
|
|
20210728,0908,27775,27795,27755,27780,67505
|
|
20210728,0909,27775,27790,27765,27775,31393
|
|
20210728,0910,27775,27815,27760,27815,61553
|
|
20210728,0911,27815,27850,27800,27825,82872
|
|
20210728,0912,27820,27840,27815,27825,26427
|
|
20210728,0913,27830,27840,27780,27795,34196
|
|
20210728,0914,27800,27805,27770,27780,13980
|
|
20210728,0915,27780,27825,27770,27820,16213
|
|
20210728,0916,27820,27820,27785,27815,13346
|
|
20210728,0917,27820,27835,27800,27800,19907
|
|
20210728,0918,27800,27800,27755,27770,43246
|
|
20210728,0919,27765,27780,27755,27775,22498
|
|
20210728,0920,27775,27780,27760,27770,43120
|
|
20210728,0921,27780,27850,27780,27825,55767
|
|
20210728,0922,27830,27835,27815,27820,36640
|
|
20210728,0923,27820,27845,27805,27825,31473
|
|
20210728,0924,27820,27835,27805,27830,33187
|
|
20210728,0925,27825,27835,27820,27835,21710
|
|
20210728,0926,27835,27840,27795,27820,33909
|
|
20210728,0927,27820,27835,27815,27820,11596
|
|
20210728,0928,27820,27840,27815,27815,40788
|
|
20210728,0929,27815,27815,27790,27800,19256
|
|
20210728,0930,27805,27820,27800,27810,11912
|
|
20210728,0931,27805,27815,27790,27815,22320
|
|
20210728,0932,27815,27835,27815,27835,26192
|
|
20210728,0933,27835,27835,27815,27830,25160
|
|
20210728,0934,27830,27845,27830,27845,32349
|
|
20210728,0935,27850,27915,27850,27905,207329
|
|
20210728,0936,27905,27920,27890,27900,41937
|
|
20210728,0937,27890,27920,27890,27920,56314
|
|
20210728,0938,27920,27920,27905,27920,18044
|
|
20210728,0939,27920,27940,27920,27935,37810
|
|
20210728,0940,27935,27945,27925,27940,34403
|
|
20210728,0941,27935,27940,27915,27925,23041
|
|
20210728,0942,27925,27940,27925,27940,27351
|
|
20210728,0943,27940,27950,27935,27950,39277
|
|
20210728,0944,27945,27960,27945,27955,18353
|
|
20210728,0945,27950,27960,27940,27950,20351
|
|
20210728,0946,27950,27955,27935,27935,35863
|
|
20210728,0947,27935,27940,27915,27920,21108
|
|
20210728,0948,27925,27925,27905,27905,20513
|
|
20210728,0949,27910,27930,27900,27925,6874
|
|
20210728,0950,27925,27945,27925,27940,16987
|
|
20210728,0951,27940,27960,27940,27945,78303
|
|
20210728,0952,27945,27955,27945,27945,15384
|
|
20210728,0953,27940,27960,27925,27930,23805
|
|
20210728,0954,27930,27940,27920,27920,10729
|
|
20210728,0955,27930,27955,27925,27950,13134
|
|
20210728,0956,27950,27955,27935,27950,4056
|
|
20210728,0957,27955,27980,27950,27980,116145
|
|
20210728,0958,27980,27985,27965,27970,17631
|
|
20210728,0959,27970,27980,27970,27975,14750
|
|
20210728,1000,27980,28010,27970,28000,65134
|
|
20210728,1001,28005,28040,28000,28020,52858
|
|
20210728,1002,28020,28035,28015,28030,27380
|
|
20210728,1003,28030,28065,28030,28055,74572
|
|
20210728,1004,28060,28065,28040,28050,51639
|
|
20210728,1005,28050,28075,28050,28075,163087
|
|
20210728,1006,28075,28095,28070,28090,48954
|
|
20210728,1007,28090,28095,28070,28075,26926
|
|
20210728,1008,28070,28080,28055,28060,49519
|
|
20210728,1009,28060,28070,28055,28070,51709
|
|
20210728,1010,28070,28075,28055,28070,32782
|
|
20210728,1011,28070,28080,28065,28070,24144
|
|
20210728,1012,28070,28080,28060,28060,83115
|
|
20210728,1013,28060,28075,28055,28070,20202
|
|
20210728,1014,28060,28070,28055,28065,18656
|
|
20210728,1015,28070,28085,28055,28060,39722
|
|
20210728,1016,28060,28085,28060,28075,18511
|
|
20210728,1017,28085,28085,28040,28045,42366
|
|
20210728,1018,28045,28060,28035,28055,37993
|
|
20210728,1019,28050,28050,28040,28045,14715
|
|
20210728,1020,28045,28050,28030,28035,16272
|
|
20210728,1021,28035,28050,28030,28045,13169
|
|
20210728,1022,28050,28065,28045,28045,19776
|
|
20210728,1023,28050,28075,28045,28060,19359
|
|
20210728,1024,28065,28065,28025,28040,11592
|
|
20210728,1025,28035,28045,28035,28040,12653
|
|
20210728,1026,28035,28070,28025,28065,23183
|
|
20210728,1027,28065,28075,28055,28060,5214
|
|
20210728,1028,28050,28050,28040,28045,6163
|
|
20210728,1029,28045,28050,28030,28030,38103
|
|
20210728,1030,28035,28040,28020,28025,11772
|
|
20210728,1031,28025,28050,28020,28040,35425
|
|
20210728,1032,28035,28045,28015,28025,26479
|
|
20210728,1033,28030,28040,28020,28025,12424
|
|
20210728,1034,28020,28030,28015,28025,11996
|
|
20210728,1035,28025,28030,28020,28025,8128
|
|
20210728,1036,28030,28055,28025,28055,26757
|
|
20210728,1037,28055,28055,28030,28030,16036
|
|
20210728,1038,28025,28025,27950,27955,60124
|
|
20210728,1039,27960,27970,27940,27940,37616
|
|
20210728,1040,27940,27940,27910,27915,41461
|
|
20210728,1041,27910,27935,27900,27910,40735
|
|
20210728,1042,27910,27915,27880,27885,39519
|
|
20210728,1043,27885,27895,27875,27890,17690
|
|
20210728,1044,27890,27890,27860,27860,47000
|
|
20210728,1045,27865,27880,27850,27860,26477
|
|
20210728,1046,27865,27885,27850,27880,30839
|
|
20210728,1047,27880,27930,27875,27930,47396
|
|
20210728,1048,27925,27930,27880,27885,48719
|
|
20210728,1049,27880,27920,27880,27900,47538
|
|
20210728,1050,27895,27920,27895,27910,20994
|
|
20210728,1051,27910,27915,27865,27870,33187
|
|
20210728,1052,27875,27910,27865,27895,29101
|
|
20210728,1053,27895,27900,27865,27885,34117
|
|
20210728,1054,27885,27900,27870,27885,20220
|
|
20210728,1055,27885,27920,27875,27920,22478
|
|
20210728,1056,27920,27925,27905,27920,18025
|
|
20210728,1057,27920,27935,27915,27925,37117
|
|
20210728,1058,27930,27930,27885,27890,18108
|
|
20210728,1059,27885,27895,27875,27890,25354
|
|
20210728,1100,27890,27900,27880,27885,10576
|
|
20210728,1101,27885,27885,27815,27830,120974
|
|
20210728,1102,27825,27825,27800,27810,71744
|
|
20210728,1103,27810,27810,27780,27780,41046
|
|
20210728,1104,27785,27790,27755,27760,45396
|
|
20210728,1105,27755,27785,27740,27775,82217
|
|
20210728,1106,27775,27775,27760,27770,22502
|
|
20210728,1107,27765,27770,27750,27770,47503
|
|
20210728,1108,27765,27805,27765,27805,34264
|
|
20210728,1109,27805,27805,27775,27775,17647
|
|
20210728,1110,27775,27780,27755,27770,43214
|
|
20210728,1111,27765,27785,27755,27775,47757
|
|
20210728,1112,27780,27805,27780,27805,32963
|
|
20210728,1113,27805,27825,27790,27825,38499
|
|
20210728,1114,27825,27825,27805,27825,33613
|
|
20210728,1115,27825,27845,27825,27840,40444
|
|
20210728,1116,27835,27840,27825,27835,24030
|
|
20210728,1117,27835,27860,27830,27845,54571
|
|
20210728,1118,27840,27860,27835,27860,37336
|
|
20210728,1119,27860,27865,27845,27850,17810
|
|
20210728,1120,27845,27850,27825,27825,10164
|
|
20210728,1121,27825,27840,27820,27825,9630
|
|
20210728,1122,27825,27855,27820,27855,16827
|
|
20210728,1123,27860,27900,27850,27890,62085
|
|
20210728,1124,27890,27920,27890,27910,65473
|
|
20210728,1125,27910,27915,27900,27900,22117
|
|
20210728,1126,27900,27910,27880,27880,7853
|
|
20210728,1127,27885,27890,27865,27880,13292
|
|
20210728,1128,27880,27885,27860,27870,11300
|
|
20210728,1129,27865,27865,27850,27860,19256
|
|
20210728,1130,27865,27865,27815,27820,20550
|
|
20210728,1131,27820,27840,27805,27835,12100
|
|
20210728,1132,27835,27870,27830,27865,31548
|
|
20210728,1133,27865,27870,27840,27865,27984
|
|
20210728,1134,27865,27880,27855,27855,52480
|
|
20210728,1135,27855,27870,27845,27860,15653
|
|
20210728,1136,27865,27865,27845,27855,7627
|
|
20210728,1137,27855,27885,27855,27860,21871
|
|
20210728,1138,27855,27860,27845,27850,11436
|
|
20210728,1139,27850,27875,27845,27875,4132
|
|
20210728,1140,27875,27885,27870,27870,8953
|
|
20210728,1141,27870,27900,27860,27890,26252
|
|
20210728,1142,27890,27915,27885,27885,97589
|
|
20210728,1143,27885,27895,27875,27895,22404
|
|
20210728,1144,27895,27900,27880,27895,8335
|
|
20210728,1145,27890,27900,27875,27880,42014
|
|
20210728,1146,27880,27910,27880,27905,16431
|
|
20210728,1147,27905,27905,27890,27895,8140
|
|
20210728,1148,27895,27905,27890,27895,5320
|
|
20210728,1149,27900,27905,27890,27890,11552
|
|
20210728,1150,27890,27900,27860,27880,11829
|
|
20210728,1151,27885,27930,27885,27925,55691
|
|
20210728,1152,27920,27935,27920,27925,44026
|
|
20210728,1153,27935,27955,27925,27950,46584
|
|
20210728,1154,27950,27955,27930,27930,17599
|
|
20210728,1155,27940,27945,27920,27920,31924
|
|
20210728,1156,27920,27930,27915,27930,22382
|
|
20210728,1157,27920,27925,27900,27910,13060
|
|
20210728,1158,27910,27925,27895,27895,11179
|
|
20210728,1159,27900,27900,27885,27885,7744
|
|
20210728,1200,27885,27905,27885,27895,8446
|
|
20210728,1201,27900,27905,27870,27870,9039
|
|
20210728,1202,27870,27880,27865,27880,6525
|
|
20210728,1203,27875,27875,27860,27860,16056
|
|
20210728,1204,27860,27890,27860,27885,9393
|
|
20210728,1205,27880,27880,27860,27865,8873
|
|
20210728,1206,27860,27865,27850,27855,15481
|
|
20210728,1207,27855,27875,27850,27870,4002
|
|
20210728,1208,27865,27865,27840,27840,27492
|
|
20210728,1209,27840,27860,27835,27855,4241
|
|
20210728,1210,27855,27880,27855,27880,10989
|
|
20210728,1211,27880,27895,27875,27895,12729
|
|
20210728,1212,27890,27910,27885,27910,11754
|
|
20210728,1213,27910,27925,27910,27910,10380
|
|
20210728,1214,27910,27915,27885,27900,12850
|
|
20210728,1215,27900,27910,27895,27905,4422
|
|
20210728,1216,27910,27925,27900,27920,13387
|
|
20210728,1217,27915,27925,27905,27910,5248
|
|
20210728,1218,27905,27910,27865,27880,15292
|
|
20210728,1219,27880,27880,27860,27870,19226
|
|
20210728,1220,27870,27870,27860,27865,30389
|
|
20210728,1221,27865,27885,27865,27885,5417
|
|
20210728,1222,27880,27895,27875,27895,4544
|
|
20210728,1223,27895,27920,27895,27915,14226
|
|
20210728,1224,27920,27930,27910,27910,42729
|
|
20210728,1225,27910,27925,27900,27915,9999
|
|
20210728,1226,27920,27925,27905,27915,2481
|
|
20210728,1227,27910,27915,27900,27905,6552
|
|
20210728,1228,27905,27905,27890,27895,2359
|
|
20210728,1229,27895,27895,27875,27880,6182
|
|
20210728,1230,27880,27895,27870,27890,14978
|
|
20210728,1231,27890,27910,27890,27910,10230
|
|
20210728,1232,27910,27920,27900,27915,22816
|
|
20210728,1233,27915,27915,27890,27895,4514
|
|
20210728,1234,27890,27905,27890,27895,6956
|
|
20210728,1235,27895,27895,27885,27890,6598
|
|
20210728,1236,27890,27895,27870,27875,13567
|
|
20210728,1237,27870,27880,27830,27840,54029
|
|
20210728,1238,27835,27845,27830,27840,34738
|
|
20210728,1239,27840,27865,27835,27860,23605
|
|
20210728,1240,27855,27860,27835,27840,61072
|
|
20210728,1241,27840,27850,27835,27840,42307
|
|
20210728,1242,27830,27835,27825,27830,33252
|
|
20210728,1243,27830,27830,27805,27810,28931
|
|
20210728,1244,27810,27810,27785,27800,34935
|
|
20210728,1245,27805,27815,27800,27810,10266
|
|
20210728,1246,27805,27815,27790,27795,17876
|
|
20210728,1247,27795,27800,27785,27795,15693
|
|
20210728,1248,27795,27815,27785,27805,20742
|
|
20210728,1249,27805,27805,27800,27800,14063
|
|
20210728,1250,27795,27815,27795,27805,16649
|
|
20210728,1251,27805,27820,27800,27820,17676
|
|
20210728,1252,27820,27825,27805,27815,24203
|
|
20210728,1253,27815,27820,27810,27815,4477
|
|
20210728,1254,27820,27845,27820,27835,30195
|
|
20210728,1255,27845,27845,27825,27830,7732
|
|
20210728,1256,27825,27825,27805,27805,11818
|
|
20210728,1257,27810,27810,27795,27800,12250
|
|
20210728,1258,27800,27805,27770,27785,37292
|
|
20210728,1259,27785,27795,27780,27795,10896
|
|
20210728,1300,27795,27795,27775,27785,15384
|
|
20210728,1301,27790,27805,27785,27795,9087
|
|
20210728,1302,27795,27795,27780,27790,9489
|
|
20210728,1303,27790,27790,27765,27770,21216
|
|
20210728,1304,27770,27790,27765,27785,21725
|
|
20210728,1305,27785,27800,27785,27795,28416
|
|
20210728,1306,27795,27820,27795,27800,12372
|
|
20210728,1307,27795,27795,27785,27790,9566
|
|
20210728,1308,27790,27810,27790,27805,1757
|
|
20210728,1309,27805,27810,27790,27800,6430
|
|
20210728,1310,27800,27805,27795,27800,4148
|
|
20210728,1311,27805,27810,27785,27790,11050
|
|
20210728,1312,27795,27795,27760,27770,55174
|
|
20210728,1313,27775,27785,27775,27780,4026
|
|
20210728,1314,27780,27790,27765,27780,22171
|
|
20210728,1315,27775,27790,27770,27780,111443
|
|
20210728,1316,27780,27780,27760,27765,27229
|
|
20210728,1317,27770,27775,27750,27755,22655
|
|
20210728,1318,27750,27755,27735,27755,41482
|
|
20210728,1319,27755,27770,27745,27745,17774
|
|
20210728,1320,27750,27750,27725,27735,32287
|
|
20210728,1321,27735,27735,27700,27705,47821
|
|
20210728,1322,27700,27705,27675,27685,76206
|
|
20210728,1323,27685,27695,27650,27665,104410
|
|
20210728,1324,27665,27690,27665,27685,71483
|
|
20210728,1325,27685,27690,27670,27680,27349
|
|
20210728,1326,27675,27685,27670,27680,16281
|
|
20210728,1327,27680,27690,27675,27680,23558
|
|
20210728,1328,27675,27680,27660,27660,35116
|
|
20210728,1329,27670,27670,27645,27650,66473
|
|
20210728,1330,27650,27660,27645,27650,18844
|
|
20210728,1331,27650,27680,27645,27680,31076
|
|
20210728,1332,27685,27685,27660,27660,10220
|
|
20210728,1333,27660,27660,27635,27635,47999
|
|
20210728,1334,27630,27660,27630,27660,42055
|
|
20210728,1335,27665,27680,27655,27675,39236
|
|
20210728,1336,27675,27675,27655,27670,7971
|
|
20210728,1337,27670,27675,27650,27660,21948
|
|
20210728,1338,27650,27660,27640,27655,9569
|
|
20210728,1339,27650,27675,27645,27670,16525
|
|
20210728,1340,27670,27685,27665,27675,32284
|
|
20210728,1341,27675,27675,27660,27670,21971
|
|
20210728,1342,27670,27670,27660,27665,4300
|
|
20210728,1343,27670,27685,27670,27675,22333
|
|
20210728,1344,27675,27685,27665,27680,13404
|
|
20210728,1345,27680,27700,27660,27670,83616
|
|
20210728,1346,27670,27675,27655,27670,133269
|
|
20210728,1347,27675,27685,27675,27675,150763
|
|
20210728,1348,27675,27680,27670,27680,12086
|
|
20210728,1349,27680,27700,27680,27685,38739
|
|
20210728,1350,27685,27690,27675,27690,16419
|
|
20210728,1351,27695,27700,27680,27685,15841
|
|
20210728,1352,27685,27685,27670,27675,15560
|
|
20210728,1353,27670,27680,27660,27660,15655
|
|
20210728,1354,27675,27675,27670,27670,4314
|
|
20210728,1355,27670,27680,27665,27670,3207
|
|
20210728,1356,27670,27675,27660,27660,23928
|
|
20210728,1357,27665,27665,27645,27655,55982
|
|
20210728,1358,27655,27675,27650,27675,21495
|
|
20210728,1359,27675,27680,27665,27670,53519
|
|
20210728,1400,27670,27680,27665,27670,8892
|
|
20210728,1401,27670,27675,27655,27660,15774
|
|
20210728,1402,27660,27660,27630,27640,41110
|
|
20210728,1403,27635,27635,27600,27605,100169
|
|
20210728,1404,27600,27605,27565,27575,175099
|
|
20210728,1405,27565,27595,27560,27570,227332
|
|
20210728,1406,27575,27585,27570,27580,62904
|
|
20210728,1407,27580,27585,27555,27560,44859
|
|
20210728,1408,27565,27585,27565,27580,70824
|
|
20210728,1409,27580,27580,27565,27580,14390
|
|
20210728,1410,27575,27585,27565,27570,31100
|
|
20210728,1411,27570,27580,27545,27560,81543
|
|
20210728,1412,27560,27605,27555,27605,36247
|
|
20210728,1413,27605,27660,27600,27645,91316
|
|
20210728,1414,27645,27650,27625,27630,50161
|
|
20210728,1415,27635,27635,27615,27620,40140
|
|
20210728,1416,27620,27650,27620,27650,23624
|
|
20210728,1417,27650,27660,27620,27625,17663
|
|
20210728,1418,27625,27635,27610,27615,17204
|
|
20210728,1419,27615,27625,27590,27600,30294
|
|
20210728,1420,27605,27605,27570,27575,20961
|
|
20210728,1421,27575,27585,27570,27585,14481
|
|
20210728,1422,27585,27615,27580,27615,10488
|
|
20210728,1423,27615,27620,27600,27605,20251
|
|
20210728,1424,27600,27610,27595,27610,8819
|
|
20210728,1425,27610,27625,27595,27595,16658
|
|
20210728,1426,27600,27610,27595,27610,5800
|
|
20210728,1427,27610,27620,27595,27600,11374
|
|
20210728,1428,27605,27615,27605,27610,17609
|
|
20210728,1429,27615,27635,27605,27630,17959
|
|
20210728,1430,27630,27650,27630,27635,19091
|
|
20210728,1431,27635,27650,27635,27645,5356
|
|
20210728,1432,27650,27680,27650,27665,42355
|
|
20210728,1433,27665,27670,27635,27635,35187
|
|
20210728,1434,27640,27655,27635,27640,12751
|
|
20210728,1435,27640,27640,27610,27610,24613
|
|
20210728,1436,27615,27625,27600,27625,58658
|
|
20210728,1437,27625,27635,27625,27625,24058
|
|
20210728,1438,27625,27650,27625,27630,15187
|
|
20210728,1439,27630,27645,27615,27635,13106
|
|
20210728,1440,27635,27650,27630,27640,17416
|
|
20210728,1441,27650,27650,27610,27620,19601
|
|
20210728,1442,27615,27630,27615,27630,8406
|
|
20210728,1443,27630,27645,27620,27640,36438
|
|
20210728,1444,27640,27665,27635,27660,21447
|
|
20210728,1445,27660,27720,27660,27710,67699
|
|
20210728,1446,27710,27725,27705,27710,33905
|
|
20210728,1447,27715,27715,27690,27700,26837
|
|
20210728,1448,27700,27705,27695,27700,69471
|
|
20210728,1449,27700,27705,27695,27700,6380
|
|
20210728,1450,27700,27705,27695,27700,25725
|
|
20210728,1451,27705,27740,27700,27730,53685
|
|
20210728,1452,27730,27740,27715,27720,37090
|
|
20210728,1453,27720,27730,27710,27720,54704
|
|
20210728,1454,27720,27725,27705,27715,8822
|
|
20210728,1455,27710,27715,27690,27710,26788
|
|
20210728,1456,27710,27730,27710,27715,69925
|
|
20210728,1457,27720,27750,27715,27745,215007
|
|
20210728,1458,27745,27800,27740,27790,99119
|
|
20210728,1459,27795,27825,27790,27815,81378
|
|
20210728,1500,27815,27825,27795,27820,67547
|
|
20210728,1501,27820,27830,27810,27820,50740
|
|
20210728,1502,27810,27830,27800,27805,52960
|
|
20210728,1503,27805,27815,27795,27800,39033
|
|
20210728,1504,27800,27815,27800,27810,31170
|
|
20210728,1505,27805,27810,27795,27810,32602
|
|
20210728,1506,27815,27830,27810,27820,27314
|
|
20210728,1507,27820,27825,27805,27825,29213
|
|
20210728,1508,27825,27835,27800,27805,50401
|
|
20210728,1509,27805,27810,27795,27805,36973
|
|
20210728,1510,27805,27825,27800,27815,41387
|
|
20210728,1511,27815,27815,27795,27800,24792
|
|
20210728,1512,27795,27810,27795,27805,20031
|
|
20210728,1513,27805,27815,27800,27805,29025
|
|
20210728,1514,27810,27840,27810,27840,47593
|
|
20210728,1515,27835,27860,27835,27860,55599
|
|
20210728,1516,27860,27860,27845,27850,55539
|
|
20210728,1517,27860,27895,27855,27885,63053
|
|
20210728,1518,27890,27900,27875,27895,79260
|
|
20210728,1519,27900,27915,27885,27915,94793
|
|
20210728,1520,27915,27920,27905,27915,76638
|
|
20210728,1530,27990,27990,27990,27990,203242
|