383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210803,0901,27585,27660,27555,27655,234827
|
|
20210803,0902,27660,27740,27645,27715,235598
|
|
20210803,0903,27725,27755,27695,27740,218529
|
|
20210803,0904,27750,27780,27740,27755,139901
|
|
20210803,0905,27755,27765,27730,27760,74464
|
|
20210803,0906,27765,27785,27745,27785,136709
|
|
20210803,0907,27785,27790,27770,27780,105792
|
|
20210803,0908,27785,27795,27750,27795,79121
|
|
20210803,0909,27790,27820,27790,27810,187429
|
|
20210803,0910,27810,27840,27805,27815,92466
|
|
20210803,0911,27815,27855,27815,27845,107612
|
|
20210803,0912,27850,27870,27840,27845,148853
|
|
20210803,0913,27850,27870,27850,27865,80742
|
|
20210803,0914,27865,27890,27865,27865,139333
|
|
20210803,0915,27865,27905,27865,27895,159419
|
|
20210803,0916,27895,27935,27895,27935,118608
|
|
20210803,0917,27935,27945,27930,27945,185709
|
|
20210803,0918,27945,27950,27900,27905,135270
|
|
20210803,0919,27905,27955,27900,27950,168775
|
|
20210803,0920,27950,27955,27920,27930,45793
|
|
20210803,0921,27930,27940,27915,27930,58662
|
|
20210803,0922,27930,27945,27920,27935,114384
|
|
20210803,0923,27930,27945,27925,27935,33480
|
|
20210803,0924,27935,27945,27910,27915,77504
|
|
20210803,0925,27915,27915,27890,27910,64120
|
|
20210803,0926,27910,27925,27910,27920,23740
|
|
20210803,0927,27920,27950,27915,27950,121935
|
|
20210803,0928,27950,27985,27950,27980,169718
|
|
20210803,0929,27975,27995,27975,27995,45575
|
|
20210803,0930,27990,28000,27980,27995,133854
|
|
20210803,0931,27990,28000,27975,27980,82765
|
|
20210803,0932,27980,28010,27980,28010,156390
|
|
20210803,0933,28005,28015,27995,28000,55655
|
|
20210803,0934,28005,28010,27995,27995,42404
|
|
20210803,0935,27995,28005,27985,27985,51245
|
|
20210803,0936,27990,28015,27980,28010,68592
|
|
20210803,0937,28010,28015,28005,28005,26245
|
|
20210803,0938,28005,28005,27980,27985,34143
|
|
20210803,0939,27985,27990,27975,27985,14785
|
|
20210803,0940,27985,28000,27980,27980,33351
|
|
20210803,0941,27980,27985,27970,27975,42060
|
|
20210803,0942,27975,27980,27955,27960,34994
|
|
20210803,0943,27960,27985,27955,27980,77742
|
|
20210803,0944,27980,27980,27935,27945,55964
|
|
20210803,0945,27940,27950,27935,27940,18982
|
|
20210803,0946,27935,27960,27930,27945,40644
|
|
20210803,0947,27940,27955,27940,27945,29204
|
|
20210803,0948,27945,27955,27935,27955,91810
|
|
20210803,0949,27960,27960,27925,27930,52794
|
|
20210803,0950,27935,27940,27930,27940,13468
|
|
20210803,0951,27940,27970,27940,27960,92248
|
|
20210803,0952,27955,27965,27945,27960,20821
|
|
20210803,0953,27965,27970,27940,27945,15259
|
|
20210803,0954,27945,27945,27920,27920,33054
|
|
20210803,0955,27920,27940,27910,27935,66196
|
|
20210803,0956,27935,27950,27930,27940,8321
|
|
20210803,0957,27940,27955,27940,27940,19348
|
|
20210803,0958,27940,27940,27930,27935,19773
|
|
20210803,0959,27940,27940,27925,27930,11009
|
|
20210803,1000,27930,27950,27925,27945,13634
|
|
20210803,1001,27945,27980,27945,27975,49395
|
|
20210803,1002,27975,27985,27970,27980,24807
|
|
20210803,1003,27980,27990,27975,27980,47529
|
|
20210803,1004,27975,27995,27975,27975,57892
|
|
20210803,1005,27975,27985,27965,27980,21131
|
|
20210803,1006,27980,27995,27980,27995,29088
|
|
20210803,1007,27995,28000,27970,27985,27719
|
|
20210803,1008,27990,27990,27955,27955,14586
|
|
20210803,1009,27955,27975,27955,27965,9441
|
|
20210803,1010,27960,27980,27960,27960,10289
|
|
20210803,1011,27960,27965,27940,27960,12569
|
|
20210803,1012,27960,27970,27955,27960,8538
|
|
20210803,1013,27960,27960,27925,27935,42478
|
|
20210803,1014,27940,27940,27925,27935,17026
|
|
20210803,1015,27935,27945,27925,27935,13832
|
|
20210803,1016,27940,27940,27880,27890,113204
|
|
20210803,1017,27890,27915,27885,27910,32454
|
|
20210803,1018,27905,27945,27905,27930,23833
|
|
20210803,1019,27930,27930,27910,27920,12472
|
|
20210803,1020,27915,27925,27905,27910,20011
|
|
20210803,1021,27910,27925,27905,27920,7060
|
|
20210803,1022,27925,27945,27915,27945,20305
|
|
20210803,1023,27945,27945,27925,27930,15108
|
|
20210803,1024,27935,27940,27915,27930,8316
|
|
20210803,1025,27930,27930,27910,27910,16954
|
|
20210803,1026,27910,27925,27900,27905,13659
|
|
20210803,1027,27905,27905,27895,27895,23595
|
|
20210803,1028,27900,27910,27890,27890,9861
|
|
20210803,1029,27890,27900,27890,27895,16701
|
|
20210803,1030,27905,27920,27900,27915,20859
|
|
20210803,1031,27920,27925,27890,27895,27818
|
|
20210803,1032,27895,27900,27860,27865,84834
|
|
20210803,1033,27865,27885,27865,27870,29908
|
|
20210803,1034,27875,27875,27825,27830,94661
|
|
20210803,1035,27830,27830,27815,27820,61286
|
|
20210803,1036,27820,27845,27810,27840,39283
|
|
20210803,1037,27840,27850,27835,27835,33086
|
|
20210803,1038,27835,27840,27825,27835,31379
|
|
20210803,1039,27845,27870,27840,27860,36492
|
|
20210803,1040,27850,27865,27845,27850,10682
|
|
20210803,1041,27850,27855,27820,27830,21925
|
|
20210803,1042,27825,27830,27800,27825,58116
|
|
20210803,1043,27820,27825,27810,27815,29461
|
|
20210803,1044,27815,27825,27805,27825,14728
|
|
20210803,1045,27825,27825,27805,27815,15774
|
|
20210803,1046,27815,27820,27795,27815,28073
|
|
20210803,1047,27810,27840,27805,27835,32001
|
|
20210803,1048,27835,27835,27820,27830,9673
|
|
20210803,1049,27830,27840,27815,27825,9139
|
|
20210803,1050,27825,27835,27820,27830,40499
|
|
20210803,1051,27835,27835,27815,27825,14413
|
|
20210803,1052,27825,27865,27815,27860,31452
|
|
20210803,1053,27860,27875,27855,27870,64282
|
|
20210803,1054,27870,27875,27860,27865,26173
|
|
20210803,1055,27865,27875,27840,27850,23001
|
|
20210803,1056,27845,27865,27840,27865,15688
|
|
20210803,1057,27865,27880,27855,27880,10781
|
|
20210803,1058,27885,27885,27870,27875,9752
|
|
20210803,1059,27875,27875,27865,27875,9902
|
|
20210803,1100,27870,27875,27865,27865,6706
|
|
20210803,1101,27865,27875,27855,27870,18325
|
|
20210803,1102,27870,27875,27840,27840,22124
|
|
20210803,1103,27840,27840,27805,27825,37280
|
|
20210803,1104,27825,27840,27825,27830,16584
|
|
20210803,1105,27830,27830,27815,27825,33506
|
|
20210803,1106,27825,27835,27820,27835,11042
|
|
20210803,1107,27835,27860,27830,27860,24667
|
|
20210803,1108,27860,27870,27845,27870,12885
|
|
20210803,1109,27870,27880,27860,27865,56024
|
|
20210803,1110,27865,27880,27860,27880,14967
|
|
20210803,1111,27880,27880,27850,27850,15049
|
|
20210803,1112,27850,27865,27850,27855,2759
|
|
20210803,1113,27855,27860,27840,27845,9047
|
|
20210803,1114,27840,27840,27825,27830,29013
|
|
20210803,1115,27835,27835,27820,27825,6698
|
|
20210803,1116,27820,27840,27820,27830,12975
|
|
20210803,1117,27835,27845,27825,27825,7247
|
|
20210803,1118,27825,27830,27810,27820,13524
|
|
20210803,1119,27825,27825,27765,27770,89144
|
|
20210803,1120,27770,27775,27750,27755,58264
|
|
20210803,1121,27755,27760,27740,27755,171544
|
|
20210803,1122,27755,27765,27755,27760,18865
|
|
20210803,1123,27755,27755,27735,27745,69819
|
|
20210803,1124,27745,27755,27745,27755,15246
|
|
20210803,1125,27755,27755,27745,27755,14720
|
|
20210803,1126,27750,27750,27720,27730,35225
|
|
20210803,1127,27730,27745,27725,27735,22399
|
|
20210803,1128,27730,27745,27715,27735,31801
|
|
20210803,1129,27740,27745,27730,27730,11415
|
|
20210803,1130,27730,27735,27720,27730,45790
|
|
20210803,1131,27730,27730,27710,27715,14502
|
|
20210803,1132,27715,27730,27705,27715,50339
|
|
20210803,1133,27725,27730,27715,27725,8184
|
|
20210803,1134,27720,27755,27720,27755,21255
|
|
20210803,1135,27750,27755,27735,27755,23284
|
|
20210803,1136,27755,27770,27750,27755,33475
|
|
20210803,1137,27755,27755,27730,27730,23826
|
|
20210803,1138,27725,27745,27720,27740,7046
|
|
20210803,1139,27745,27745,27725,27730,4591
|
|
20210803,1140,27730,27745,27725,27740,9941
|
|
20210803,1141,27740,27760,27740,27755,13165
|
|
20210803,1142,27755,27760,27750,27750,7826
|
|
20210803,1143,27750,27755,27745,27745,3725
|
|
20210803,1144,27745,27765,27740,27760,26925
|
|
20210803,1145,27760,27770,27755,27770,23312
|
|
20210803,1146,27765,27770,27750,27765,19337
|
|
20210803,1147,27765,27780,27765,27780,16723
|
|
20210803,1148,27780,27800,27775,27795,49554
|
|
20210803,1149,27795,27815,27795,27805,31987
|
|
20210803,1150,27805,27810,27795,27800,23776
|
|
20210803,1151,27805,27810,27800,27805,9584
|
|
20210803,1152,27805,27815,27805,27815,14888
|
|
20210803,1153,27820,27830,27815,27825,33234
|
|
20210803,1154,27825,27825,27810,27815,10425
|
|
20210803,1155,27820,27835,27820,27825,12442
|
|
20210803,1156,27825,27830,27815,27825,8499
|
|
20210803,1157,27830,27840,27815,27825,16673
|
|
20210803,1158,27815,27820,27805,27810,12237
|
|
20210803,1159,27810,27820,27805,27815,4737
|
|
20210803,1200,27810,27825,27810,27825,11343
|
|
20210803,1201,27820,27830,27810,27815,7725
|
|
20210803,1202,27815,27830,27815,27825,11367
|
|
20210803,1203,27830,27860,27830,27860,84266
|
|
20210803,1204,27860,27885,27855,27875,43373
|
|
20210803,1205,27880,27885,27865,27880,22663
|
|
20210803,1206,27880,27890,27875,27885,22492
|
|
20210803,1207,27885,27900,27885,27895,56655
|
|
20210803,1208,27900,27905,27890,27900,63741
|
|
20210803,1209,27900,27915,27900,27915,15322
|
|
20210803,1210,27910,27935,27910,27930,65179
|
|
20210803,1211,27930,27940,27925,27935,30210
|
|
20210803,1212,27935,27940,27920,27925,31010
|
|
20210803,1213,27925,27935,27925,27930,6385
|
|
20210803,1214,27930,27940,27925,27935,19784
|
|
20210803,1215,27935,27960,27935,27960,104300
|
|
20210803,1216,27955,27960,27940,27945,54397
|
|
20210803,1217,27950,27950,27940,27945,21422
|
|
20210803,1218,27940,27945,27930,27930,56445
|
|
20210803,1219,27930,27935,27930,27935,16930
|
|
20210803,1220,27940,27945,27930,27935,7218
|
|
20210803,1221,27935,27945,27935,27935,10338
|
|
20210803,1222,27935,27945,27930,27945,14885
|
|
20210803,1223,27945,27950,27935,27945,37002
|
|
20210803,1224,27950,27960,27935,27935,60290
|
|
20210803,1225,27940,27945,27930,27940,6669
|
|
20210803,1226,27940,27950,27930,27935,9263
|
|
20210803,1227,27940,27945,27935,27940,7265
|
|
20210803,1228,27935,27945,27930,27940,5716
|
|
20210803,1229,27940,27940,27925,27925,17480
|
|
20210803,1230,27925,27935,27920,27925,3112
|
|
20210803,1231,27930,27935,27925,27930,8636
|
|
20210803,1232,27930,27930,27925,27925,3980
|
|
20210803,1233,27925,27935,27925,27925,6469
|
|
20210803,1234,27925,27930,27915,27920,24262
|
|
20210803,1235,27925,27925,27915,27915,27823
|
|
20210803,1236,27915,27920,27915,27915,2324
|
|
20210803,1237,27915,27920,27905,27905,26497
|
|
20210803,1238,27905,27910,27900,27905,7155
|
|
20210803,1239,27905,27905,27895,27905,16892
|
|
20210803,1240,27905,27930,27900,27925,21968
|
|
20210803,1241,27925,27935,27920,27920,20202
|
|
20210803,1242,27920,27920,27910,27915,1230
|
|
20210803,1243,27915,27915,27905,27910,4295
|
|
20210803,1244,27905,27920,27905,27920,3139
|
|
20210803,1245,27920,27925,27910,27915,2534
|
|
20210803,1246,27915,27925,27915,27920,2618
|
|
20210803,1247,27925,27925,27910,27910,9376
|
|
20210803,1248,27920,27925,27915,27915,12491
|
|
20210803,1249,27920,27920,27905,27910,6585
|
|
20210803,1250,27910,27915,27905,27910,931
|
|
20210803,1251,27910,27910,27900,27900,37084
|
|
20210803,1252,27900,27905,27890,27905,25404
|
|
20210803,1253,27905,27905,27900,27905,833
|
|
20210803,1254,27900,27905,27895,27900,5578
|
|
20210803,1255,27900,27905,27895,27895,12646
|
|
20210803,1256,27895,27905,27895,27905,4089
|
|
20210803,1257,27900,27920,27900,27910,38962
|
|
20210803,1258,27910,27915,27900,27900,6975
|
|
20210803,1259,27895,27900,27890,27900,3310
|
|
20210803,1300,27900,27900,27890,27900,2611
|
|
20210803,1301,27895,27905,27885,27890,13920
|
|
20210803,1302,27890,27890,27870,27890,23666
|
|
20210803,1303,27895,27895,27875,27875,4138
|
|
20210803,1304,27870,27880,27870,27870,5098
|
|
20210803,1305,27870,27870,27855,27860,14178
|
|
20210803,1306,27860,27860,27850,27860,47176
|
|
20210803,1307,27865,27885,27865,27880,17040
|
|
20210803,1308,27885,27885,27875,27875,4781
|
|
20210803,1309,27870,27875,27860,27865,8794
|
|
20210803,1310,27865,27895,27865,27890,12651
|
|
20210803,1311,27890,27890,27880,27885,3531
|
|
20210803,1312,27880,27885,27875,27880,3025
|
|
20210803,1313,27880,27880,27860,27865,10216
|
|
20210803,1314,27860,27870,27850,27870,11832
|
|
20210803,1315,27865,27865,27850,27850,1918
|
|
20210803,1316,27850,27865,27845,27865,6571
|
|
20210803,1317,27865,27865,27850,27855,1197
|
|
20210803,1318,27860,27870,27860,27865,17423
|
|
20210803,1319,27865,27870,27860,27865,3079
|
|
20210803,1320,27865,27870,27860,27870,5438
|
|
20210803,1321,27865,27870,27850,27860,9393
|
|
20210803,1322,27855,27860,27850,27855,6206
|
|
20210803,1323,27855,27855,27845,27845,5322
|
|
20210803,1324,27845,27850,27830,27850,33302
|
|
20210803,1325,27850,27850,27840,27845,6414
|
|
20210803,1326,27845,27865,27845,27860,19403
|
|
20210803,1327,27855,27870,27855,27865,2646
|
|
20210803,1328,27870,27880,27865,27880,16986
|
|
20210803,1329,27870,27870,27860,27865,4003
|
|
20210803,1330,27860,27875,27860,27875,5902
|
|
20210803,1331,27875,27915,27870,27910,48587
|
|
20210803,1332,27910,27920,27905,27915,26734
|
|
20210803,1333,27915,27925,27910,27925,24408
|
|
20210803,1334,27920,27925,27915,27920,9888
|
|
20210803,1335,27920,27930,27915,27920,80523
|
|
20210803,1336,27920,27930,27915,27930,52679
|
|
20210803,1337,27930,27935,27925,27925,37959
|
|
20210803,1338,27930,27935,27920,27920,27901
|
|
20210803,1339,27920,27935,27920,27930,14504
|
|
20210803,1340,27930,27940,27930,27935,28499
|
|
20210803,1341,27935,27935,27925,27935,10746
|
|
20210803,1342,27935,27945,27935,27940,24988
|
|
20210803,1343,27945,27950,27930,27935,39189
|
|
20210803,1344,27930,27935,27925,27925,2742
|
|
20210803,1345,27930,27930,27920,27925,17702
|
|
20210803,1346,27925,27935,27920,27930,11580
|
|
20210803,1347,27935,27940,27925,27925,35587
|
|
20210803,1348,27925,27930,27915,27925,22735
|
|
20210803,1349,27920,27920,27910,27910,10094
|
|
20210803,1350,27915,27915,27905,27910,18287
|
|
20210803,1351,27910,27930,27905,27920,18550
|
|
20210803,1352,27920,27930,27920,27925,15371
|
|
20210803,1353,27925,27930,27925,27930,8006
|
|
20210803,1354,27925,27930,27920,27920,17162
|
|
20210803,1355,27920,27935,27920,27935,18024
|
|
20210803,1356,27930,27945,27930,27935,42873
|
|
20210803,1357,27935,27935,27920,27925,15917
|
|
20210803,1358,27930,27930,27920,27925,1639
|
|
20210803,1359,27925,27930,27920,27925,393
|
|
20210803,1400,27925,27940,27925,27935,22345
|
|
20210803,1401,27935,27960,27930,27955,122167
|
|
20210803,1402,27950,27995,27950,27995,153906
|
|
20210803,1403,27990,27995,27975,27985,81484
|
|
20210803,1404,27980,27990,27970,27980,12896
|
|
20210803,1405,27985,28000,27980,28000,99809
|
|
20210803,1406,27995,28020,27985,28015,207130
|
|
20210803,1407,28010,28025,28010,28010,104890
|
|
20210803,1408,28015,28025,28010,28020,60274
|
|
20210803,1409,28015,28020,28010,28015,37056
|
|
20210803,1410,28020,28020,28005,28005,23349
|
|
20210803,1411,28005,28010,27995,28000,22405
|
|
20210803,1412,28000,28015,28000,28010,8943
|
|
20210803,1413,28010,28025,28010,28020,19454
|
|
20210803,1414,28025,28025,28015,28015,55646
|
|
20210803,1415,28015,28030,28015,28025,51365
|
|
20210803,1416,28025,28045,28025,28040,43822
|
|
20210803,1417,28040,28060,28035,28055,97446
|
|
20210803,1418,28050,28060,28045,28050,48536
|
|
20210803,1419,28050,28055,28040,28040,39180
|
|
20210803,1420,28040,28045,28030,28040,33100
|
|
20210803,1421,28035,28050,28035,28040,11825
|
|
20210803,1422,28035,28035,28025,28035,28916
|
|
20210803,1423,28040,28045,28035,28040,25907
|
|
20210803,1424,28040,28050,28040,28045,48024
|
|
20210803,1425,28040,28045,28020,28020,15855
|
|
20210803,1426,28020,28035,28020,28025,49189
|
|
20210803,1427,28025,28035,28025,28030,32637
|
|
20210803,1428,28030,28035,28015,28030,14520
|
|
20210803,1429,28030,28050,28025,28045,43483
|
|
20210803,1430,28045,28065,28040,28060,86871
|
|
20210803,1431,28060,28060,28045,28045,39351
|
|
20210803,1432,28045,28050,28030,28045,40614
|
|
20210803,1433,28040,28045,28035,28045,19617
|
|
20210803,1434,28040,28050,28035,28035,20147
|
|
20210803,1435,28035,28035,28025,28030,32201
|
|
20210803,1436,28030,28045,28025,28045,19611
|
|
20210803,1437,28045,28050,28035,28050,8506
|
|
20210803,1438,28050,28050,28020,28025,53251
|
|
20210803,1439,28025,28030,28010,28010,21553
|
|
20210803,1440,28010,28025,28010,28020,21036
|
|
20210803,1441,28015,28025,28010,28010,11460
|
|
20210803,1442,28015,28025,28000,28025,30959
|
|
20210803,1443,28025,28030,28015,28030,24299
|
|
20210803,1444,28035,28045,28030,28040,30682
|
|
20210803,1445,28040,28045,28035,28035,14985
|
|
20210803,1446,28035,28035,28020,28020,16696
|
|
20210803,1447,28020,28030,28015,28030,15656
|
|
20210803,1448,28025,28030,28020,28030,8693
|
|
20210803,1449,28030,28035,28025,28030,16819
|
|
20210803,1450,28030,28045,28030,28040,27891
|
|
20210803,1451,28040,28040,28020,28030,12119
|
|
20210803,1452,28030,28030,28020,28025,7515
|
|
20210803,1453,28025,28045,28025,28045,15923
|
|
20210803,1454,28040,28060,28040,28055,61555
|
|
20210803,1455,28055,28060,28045,28045,23794
|
|
20210803,1456,28050,28055,28040,28045,12122
|
|
20210803,1457,28045,28050,28040,28045,17095
|
|
20210803,1458,28050,28055,28040,28055,49930
|
|
20210803,1459,28050,28070,28050,28060,46367
|
|
20210803,1500,28065,28080,28065,28080,67371
|
|
20210803,1501,28080,28085,28050,28060,51927
|
|
20210803,1502,28060,28080,28060,28080,31272
|
|
20210803,1503,28070,28090,28070,28085,24288
|
|
20210803,1504,28085,28100,28075,28080,98659
|
|
20210803,1505,28080,28085,28075,28080,29910
|
|
20210803,1506,28075,28080,28065,28075,21579
|
|
20210803,1507,28075,28085,28075,28075,30771
|
|
20210803,1508,28080,28090,28080,28085,26071
|
|
20210803,1509,28085,28090,28080,28085,13685
|
|
20210803,1510,28080,28090,28075,28085,13660
|
|
20210803,1511,28090,28090,28075,28080,12689
|
|
20210803,1512,28085,28095,28085,28095,25844
|
|
20210803,1513,28095,28110,28095,28105,87057
|
|
20210803,1514,28105,28110,28090,28090,41757
|
|
20210803,1515,28090,28100,28085,28090,37238
|
|
20210803,1516,28095,28100,28090,28095,19676
|
|
20210803,1517,28095,28115,28095,28115,36079
|
|
20210803,1518,28110,28120,28105,28115,40061
|
|
20210803,1519,28115,28120,28110,28110,33973
|
|
20210803,1520,28110,28120,28110,28120,75894
|
|
20210803,1530,28145,28145,28145,28145,246839
|