383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210720,0901,27650,27660,27600,27605,368507
|
|
20210720,0902,27605,27710,27600,27700,212296
|
|
20210720,0903,27700,27720,27680,27710,118787
|
|
20210720,0904,27715,27790,27710,27785,99713
|
|
20210720,0905,27785,27790,27750,27780,74344
|
|
20210720,0906,27780,27785,27760,27765,66231
|
|
20210720,0907,27770,27780,27730,27745,83294
|
|
20210720,0908,27750,27755,27715,27720,71460
|
|
20210720,0909,27720,27745,27710,27730,92676
|
|
20210720,0910,27735,27740,27690,27690,143105
|
|
20210720,0911,27690,27725,27690,27720,53444
|
|
20210720,0912,27720,27760,27715,27745,58470
|
|
20210720,0913,27745,27755,27740,27745,46591
|
|
20210720,0914,27740,27755,27730,27750,22646
|
|
20210720,0915,27750,27765,27745,27765,46234
|
|
20210720,0916,27765,27820,27765,27810,132782
|
|
20210720,0917,27810,27815,27790,27800,80219
|
|
20210720,0918,27800,27810,27785,27790,45175
|
|
20210720,0919,27785,27795,27765,27775,44008
|
|
20210720,0920,27775,27805,27775,27795,43761
|
|
20210720,0921,27795,27795,27750,27770,75595
|
|
20210720,0922,27770,27790,27760,27790,55214
|
|
20210720,0923,27795,27815,27795,27805,41160
|
|
20210720,0924,27805,27820,27790,27815,41485
|
|
20210720,0925,27810,27845,27805,27835,57147
|
|
20210720,0926,27835,27845,27810,27825,82294
|
|
20210720,0927,27825,27855,27825,27850,34135
|
|
20210720,0928,27850,27855,27840,27840,98521
|
|
20210720,0929,27840,27860,27835,27860,55377
|
|
20210720,0930,27855,27865,27840,27855,44043
|
|
20210720,0931,27855,27860,27840,27840,49064
|
|
20210720,0932,27840,27840,27820,27820,44639
|
|
20210720,0933,27820,27830,27810,27825,28872
|
|
20210720,0934,27825,27825,27795,27810,59816
|
|
20210720,0935,27805,27835,27800,27835,25617
|
|
20210720,0936,27840,27855,27830,27835,70227
|
|
20210720,0937,27830,27840,27820,27825,10969
|
|
20210720,0938,27825,27830,27815,27815,18143
|
|
20210720,0939,27815,27820,27800,27805,62280
|
|
20210720,0940,27810,27810,27785,27790,51169
|
|
20210720,0941,27795,27830,27795,27815,32692
|
|
20210720,0942,27820,27825,27800,27800,18046
|
|
20210720,0943,27800,27810,27790,27795,20273
|
|
20210720,0944,27795,27795,27770,27785,47006
|
|
20210720,0945,27790,27820,27790,27820,29505
|
|
20210720,0946,27820,27830,27805,27805,21002
|
|
20210720,0947,27815,27820,27795,27805,30425
|
|
20210720,0948,27805,27815,27795,27810,9472
|
|
20210720,0949,27805,27805,27765,27780,46932
|
|
20210720,0950,27780,27780,27770,27770,12306
|
|
20210720,0951,27775,27785,27770,27780,12670
|
|
20210720,0952,27775,27780,27760,27765,48300
|
|
20210720,0953,27770,27780,27765,27765,8367
|
|
20210720,0954,27765,27775,27755,27770,19965
|
|
20210720,0955,27770,27770,27750,27755,51070
|
|
20210720,0956,27750,27775,27750,27775,7951
|
|
20210720,0957,27775,27775,27755,27765,13419
|
|
20210720,0958,27760,27765,27755,27760,33356
|
|
20210720,0959,27755,27775,27755,27775,7756
|
|
20210720,1000,27770,27780,27770,27775,19802
|
|
20210720,1001,27775,27810,27775,27810,38497
|
|
20210720,1002,27810,27830,27810,27820,23312
|
|
20210720,1003,27820,27835,27820,27835,30418
|
|
20210720,1004,27830,27850,27830,27845,48990
|
|
20210720,1005,27845,27845,27815,27820,21573
|
|
20210720,1006,27820,27825,27805,27810,18586
|
|
20210720,1007,27805,27810,27790,27790,28434
|
|
20210720,1008,27790,27795,27780,27790,17907
|
|
20210720,1009,27785,27790,27770,27785,55108
|
|
20210720,1010,27790,27795,27780,27780,12689
|
|
20210720,1011,27785,27815,27785,27810,29401
|
|
20210720,1012,27810,27840,27805,27835,28500
|
|
20210720,1013,27835,27845,27835,27845,22750
|
|
20210720,1014,27845,27845,27825,27835,33464
|
|
20210720,1015,27830,27840,27825,27840,11767
|
|
20210720,1016,27840,27850,27830,27845,19466
|
|
20210720,1017,27850,27865,27850,27860,47090
|
|
20210720,1018,27855,27865,27845,27850,28314
|
|
20210720,1019,27845,27850,27830,27845,12884
|
|
20210720,1020,27840,27855,27835,27850,7025
|
|
20210720,1021,27850,27860,27845,27845,5881
|
|
20210720,1022,27850,27850,27835,27850,10143
|
|
20210720,1023,27845,27850,27835,27850,10868
|
|
20210720,1024,27850,27860,27850,27860,18069
|
|
20210720,1025,27860,27860,27845,27850,8535
|
|
20210720,1026,27855,27860,27845,27850,11336
|
|
20210720,1027,27855,27860,27850,27855,13845
|
|
20210720,1028,27860,27860,27840,27845,24813
|
|
20210720,1029,27850,27860,27845,27855,4258
|
|
20210720,1030,27855,27880,27855,27875,56563
|
|
20210720,1031,27875,27885,27855,27885,31279
|
|
20210720,1032,27880,27900,27880,27890,24342
|
|
20210720,1033,27890,27900,27880,27900,8377
|
|
20210720,1034,27900,27900,27875,27880,41842
|
|
20210720,1035,27880,27890,27880,27885,5411
|
|
20210720,1036,27880,27890,27845,27845,51464
|
|
20210720,1037,27845,27860,27845,27855,15557
|
|
20210720,1038,27860,27875,27850,27870,8115
|
|
20210720,1039,27870,27875,27855,27860,28526
|
|
20210720,1040,27860,27870,27850,27860,21278
|
|
20210720,1041,27860,27870,27850,27860,16567
|
|
20210720,1042,27860,27870,27855,27860,6563
|
|
20210720,1043,27870,27870,27855,27860,9640
|
|
20210720,1044,27860,27870,27860,27860,10521
|
|
20210720,1045,27865,27885,27860,27885,41445
|
|
20210720,1046,27880,27885,27875,27880,36940
|
|
20210720,1047,27875,27890,27875,27890,27776
|
|
20210720,1048,27890,27895,27875,27895,54586
|
|
20210720,1049,27895,27905,27885,27885,35015
|
|
20210720,1050,27890,27895,27860,27865,57377
|
|
20210720,1051,27870,27870,27855,27860,25251
|
|
20210720,1052,27865,27875,27860,27870,7303
|
|
20210720,1053,27875,27890,27875,27885,6433
|
|
20210720,1054,27885,27890,27870,27870,17276
|
|
20210720,1055,27875,27875,27865,27870,27696
|
|
20210720,1056,27865,27875,27865,27870,3293
|
|
20210720,1057,27870,27885,27865,27875,8313
|
|
20210720,1058,27875,27875,27860,27870,21832
|
|
20210720,1059,27870,27895,27870,27885,10096
|
|
20210720,1100,27890,27890,27875,27875,27669
|
|
20210720,1101,27875,27885,27865,27870,21423
|
|
20210720,1102,27865,27870,27855,27865,14569
|
|
20210720,1103,27860,27865,27855,27855,14840
|
|
20210720,1104,27855,27870,27845,27865,80551
|
|
20210720,1105,27865,27865,27850,27850,27476
|
|
20210720,1106,27850,27860,27850,27850,46590
|
|
20210720,1107,27850,27865,27850,27860,24352
|
|
20210720,1108,27860,27875,27855,27865,7420
|
|
20210720,1109,27865,27870,27850,27850,7664
|
|
20210720,1110,27850,27850,27835,27840,53727
|
|
20210720,1111,27835,27855,27835,27855,24231
|
|
20210720,1112,27850,27860,27845,27850,22783
|
|
20210720,1113,27850,27850,27830,27835,50626
|
|
20210720,1114,27830,27840,27830,27835,15775
|
|
20210720,1115,27840,27840,27820,27820,19661
|
|
20210720,1116,27825,27825,27810,27820,56136
|
|
20210720,1117,27820,27820,27805,27810,61076
|
|
20210720,1118,27805,27820,27805,27820,7831
|
|
20210720,1119,27815,27825,27810,27820,11135
|
|
20210720,1120,27815,27835,27815,27835,22738
|
|
20210720,1121,27830,27835,27825,27830,5819
|
|
20210720,1122,27830,27840,27825,27835,44659
|
|
20210720,1123,27835,27850,27835,27850,15193
|
|
20210720,1124,27850,27865,27850,27850,18347
|
|
20210720,1125,27850,27855,27845,27850,14625
|
|
20210720,1126,27845,27865,27845,27860,9775
|
|
20210720,1127,27865,27890,27860,27885,60047
|
|
20210720,1128,27885,27895,27880,27885,14522
|
|
20210720,1129,27890,27895,27880,27895,74986
|
|
20210720,1130,27895,27910,27895,27900,59446
|
|
20210720,1131,27900,27905,27890,27895,13889
|
|
20210720,1132,27895,27905,27890,27905,8327
|
|
20210720,1133,27905,27910,27905,27905,11747
|
|
20210720,1134,27905,27915,27900,27900,28358
|
|
20210720,1135,27905,27905,27895,27895,33461
|
|
20210720,1136,27900,27905,27890,27900,8251
|
|
20210720,1137,27900,27905,27890,27895,23127
|
|
20210720,1138,27895,27905,27895,27895,7692
|
|
20210720,1139,27895,27900,27890,27900,46162
|
|
20210720,1140,27900,27905,27895,27895,20665
|
|
20210720,1141,27900,27900,27890,27895,41119
|
|
20210720,1142,27895,27900,27885,27895,25281
|
|
20210720,1143,27900,27905,27895,27895,46355
|
|
20210720,1144,27895,27900,27890,27890,68118
|
|
20210720,1145,27890,27895,27885,27895,12682
|
|
20210720,1146,27895,27905,27895,27900,8863
|
|
20210720,1147,27905,27920,27900,27915,51685
|
|
20210720,1148,27910,27915,27900,27905,15035
|
|
20210720,1149,27905,27910,27900,27905,9553
|
|
20210720,1150,27905,27910,27905,27905,7982
|
|
20210720,1151,27905,27910,27900,27900,17294
|
|
20210720,1152,27900,27900,27890,27900,14586
|
|
20210720,1153,27900,27900,27890,27895,18166
|
|
20210720,1154,27895,27895,27880,27885,7742
|
|
20210720,1155,27885,27885,27875,27875,11358
|
|
20210720,1156,27880,27885,27880,27885,1613
|
|
20210720,1157,27885,27885,27860,27860,28052
|
|
20210720,1158,27860,27865,27855,27865,17798
|
|
20210720,1159,27860,27865,27855,27855,27510
|
|
20210720,1200,27855,27865,27850,27865,23255
|
|
20210720,1201,27865,27890,27860,27885,24209
|
|
20210720,1202,27890,27890,27880,27885,1145
|
|
20210720,1203,27880,27890,27880,27890,753
|
|
20210720,1204,27885,27885,27880,27885,1924
|
|
20210720,1205,27885,27890,27870,27875,5622
|
|
20210720,1206,27875,27880,27870,27875,669
|
|
20210720,1207,27875,27875,27865,27875,4993
|
|
20210720,1208,27875,27875,27855,27855,6723
|
|
20210720,1209,27855,27860,27850,27850,18963
|
|
20210720,1210,27850,27855,27840,27850,35606
|
|
20210720,1211,27850,27855,27840,27855,7487
|
|
20210720,1212,27860,27875,27860,27875,5916
|
|
20210720,1213,27875,27880,27870,27875,5349
|
|
20210720,1214,27875,27880,27875,27875,514
|
|
20210720,1215,27875,27875,27855,27855,7259
|
|
20210720,1216,27855,27865,27855,27855,1654
|
|
20210720,1217,27860,27860,27855,27860,1495
|
|
20210720,1218,27860,27870,27855,27855,6085
|
|
20210720,1219,27860,27865,27860,27865,1430
|
|
20210720,1220,27865,27870,27860,27860,1798
|
|
20210720,1221,27865,27865,27855,27860,10343
|
|
20210720,1222,27855,27860,27850,27860,3233
|
|
20210720,1223,27865,27870,27860,27870,9851
|
|
20210720,1224,27860,27870,27860,27870,2639
|
|
20210720,1225,27870,27870,27855,27860,2762
|
|
20210720,1226,27855,27855,27845,27845,14200
|
|
20210720,1227,27850,27860,27850,27850,4766
|
|
20210720,1228,27850,27850,27835,27835,29571
|
|
20210720,1229,27835,27835,27805,27810,122508
|
|
20210720,1230,27810,27820,27805,27805,39112
|
|
20210720,1231,27805,27820,27805,27820,21902
|
|
20210720,1232,27820,27825,27810,27810,18860
|
|
20210720,1233,27805,27810,27795,27800,121374
|
|
20210720,1234,27800,27810,27795,27800,28849
|
|
20210720,1235,27800,27815,27795,27815,22097
|
|
20210720,1236,27810,27820,27795,27800,22722
|
|
20210720,1237,27800,27805,27785,27790,59584
|
|
20210720,1238,27785,27795,27770,27775,115019
|
|
20210720,1239,27770,27785,27765,27780,45789
|
|
20210720,1240,27780,27795,27770,27785,36404
|
|
20210720,1241,27780,27785,27765,27770,65094
|
|
20210720,1242,27775,27775,27750,27765,62928
|
|
20210720,1243,27765,27785,27760,27785,57210
|
|
20210720,1244,27780,27785,27770,27785,10896
|
|
20210720,1245,27780,27780,27765,27775,31099
|
|
20210720,1246,27775,27785,27765,27780,20665
|
|
20210720,1247,27780,27795,27775,27795,27764
|
|
20210720,1248,27790,27810,27785,27810,99786
|
|
20210720,1249,27810,27810,27790,27795,19335
|
|
20210720,1250,27795,27800,27790,27795,1817
|
|
20210720,1251,27795,27795,27780,27785,31000
|
|
20210720,1252,27780,27800,27780,27795,11586
|
|
20210720,1253,27785,27790,27780,27790,8846
|
|
20210720,1254,27785,27790,27770,27770,39175
|
|
20210720,1255,27765,27770,27750,27770,48989
|
|
20210720,1256,27765,27775,27755,27755,20212
|
|
20210720,1257,27750,27750,27710,27720,207495
|
|
20210720,1258,27720,27725,27710,27725,35925
|
|
20210720,1259,27725,27730,27705,27710,49896
|
|
20210720,1300,27710,27730,27705,27725,58309
|
|
20210720,1301,27725,27730,27700,27705,69076
|
|
20210720,1302,27705,27710,27700,27705,22441
|
|
20210720,1303,27705,27705,27690,27695,114927
|
|
20210720,1304,27695,27695,27680,27680,49384
|
|
20210720,1305,27685,27705,27675,27695,71274
|
|
20210720,1306,27695,27710,27690,27705,32994
|
|
20210720,1307,27700,27710,27700,27705,38574
|
|
20210720,1308,27705,27705,27695,27695,7466
|
|
20210720,1309,27700,27710,27700,27710,12604
|
|
20210720,1310,27710,27710,27705,27710,3137
|
|
20210720,1311,27710,27730,27705,27710,85227
|
|
20210720,1312,27710,27725,27710,27715,12830
|
|
20210720,1313,27715,27725,27710,27710,27164
|
|
20210720,1314,27710,27710,27700,27710,32213
|
|
20210720,1315,27710,27710,27695,27700,40539
|
|
20210720,1316,27700,27705,27695,27705,23363
|
|
20210720,1317,27705,27710,27700,27705,6552
|
|
20210720,1318,27700,27710,27695,27700,19644
|
|
20210720,1319,27700,27700,27665,27665,97461
|
|
20210720,1320,27670,27670,27635,27640,193253
|
|
20210720,1321,27635,27655,27630,27655,85697
|
|
20210720,1322,27660,27665,27645,27655,59609
|
|
20210720,1323,27655,27660,27650,27655,28459
|
|
20210720,1324,27655,27655,27645,27645,60553
|
|
20210720,1325,27645,27645,27610,27635,142472
|
|
20210720,1326,27640,27645,27615,27620,34562
|
|
20210720,1327,27625,27630,27615,27620,35886
|
|
20210720,1328,27615,27620,27605,27615,79857
|
|
20210720,1329,27620,27640,27610,27640,108620
|
|
20210720,1330,27640,27660,27635,27660,82996
|
|
20210720,1331,27660,27675,27650,27675,18337
|
|
20210720,1332,27675,27680,27660,27670,49956
|
|
20210720,1333,27675,27675,27650,27660,16356
|
|
20210720,1334,27660,27660,27645,27655,18176
|
|
20210720,1335,27655,27660,27645,27650,11374
|
|
20210720,1336,27655,27655,27635,27640,33774
|
|
20210720,1337,27645,27650,27635,27640,31827
|
|
20210720,1338,27645,27645,27615,27615,67300
|
|
20210720,1339,27620,27630,27610,27610,43104
|
|
20210720,1340,27610,27620,27600,27600,192758
|
|
20210720,1341,27600,27620,27580,27620,171542
|
|
20210720,1342,27620,27650,27620,27640,50817
|
|
20210720,1343,27640,27665,27640,27660,51612
|
|
20210720,1344,27660,27665,27645,27650,39658
|
|
20210720,1345,27650,27655,27645,27650,29531
|
|
20210720,1346,27650,27650,27635,27650,19213
|
|
20210720,1347,27650,27665,27650,27650,29191
|
|
20210720,1348,27650,27680,27650,27675,44551
|
|
20210720,1349,27675,27680,27665,27680,90965
|
|
20210720,1350,27680,27710,27680,27710,78355
|
|
20210720,1351,27710,27715,27695,27705,103023
|
|
20210720,1352,27695,27705,27690,27705,26302
|
|
20210720,1353,27705,27715,27700,27715,38086
|
|
20210720,1354,27715,27715,27695,27695,12653
|
|
20210720,1355,27695,27705,27685,27690,26197
|
|
20210720,1356,27695,27705,27690,27700,19357
|
|
20210720,1357,27700,27705,27690,27700,9078
|
|
20210720,1358,27705,27705,27690,27700,27830
|
|
20210720,1359,27695,27700,27685,27690,8431
|
|
20210720,1400,27685,27705,27685,27705,16014
|
|
20210720,1401,27705,27720,27695,27715,64537
|
|
20210720,1402,27710,27735,27705,27725,41970
|
|
20210720,1403,27720,27750,27715,27745,78794
|
|
20210720,1404,27740,27745,27730,27740,39850
|
|
20210720,1405,27740,27745,27725,27735,13741
|
|
20210720,1406,27730,27745,27725,27735,12341
|
|
20210720,1407,27735,27760,27735,27760,46848
|
|
20210720,1408,27760,27760,27745,27755,22206
|
|
20210720,1409,27750,27775,27750,27755,59151
|
|
20210720,1410,27765,27765,27750,27755,6382
|
|
20210720,1411,27755,27755,27730,27735,42043
|
|
20210720,1412,27730,27740,27720,27735,16876
|
|
20210720,1413,27735,27740,27700,27705,33730
|
|
20210720,1414,27710,27715,27700,27715,34780
|
|
20210720,1415,27715,27720,27710,27720,20889
|
|
20210720,1416,27725,27725,27680,27690,68894
|
|
20210720,1417,27695,27695,27675,27695,24539
|
|
20210720,1418,27700,27710,27695,27705,14143
|
|
20210720,1419,27705,27720,27700,27715,27619
|
|
20210720,1420,27715,27730,27715,27730,21462
|
|
20210720,1421,27730,27735,27720,27725,31584
|
|
20210720,1422,27725,27730,27720,27725,68378
|
|
20210720,1423,27730,27735,27720,27730,21608
|
|
20210720,1424,27730,27750,27720,27750,43305
|
|
20210720,1425,27745,27755,27740,27745,18859
|
|
20210720,1426,27745,27745,27730,27735,5180
|
|
20210720,1427,27735,27735,27720,27730,23565
|
|
20210720,1428,27740,27740,27720,27730,2518
|
|
20210720,1429,27730,27740,27730,27735,2227
|
|
20210720,1430,27735,27760,27735,27760,56577
|
|
20210720,1431,27760,27760,27735,27735,29648
|
|
20210720,1432,27730,27735,27725,27730,11012
|
|
20210720,1433,27730,27730,27720,27725,17973
|
|
20210720,1434,27720,27735,27720,27735,7716
|
|
20210720,1435,27735,27745,27735,27745,15011
|
|
20210720,1436,27740,27740,27735,27740,14359
|
|
20210720,1437,27735,27740,27725,27730,15071
|
|
20210720,1438,27730,27730,27705,27710,33049
|
|
20210720,1439,27710,27725,27705,27720,5867
|
|
20210720,1440,27720,27730,27715,27725,3796
|
|
20210720,1441,27725,27735,27720,27725,6822
|
|
20210720,1442,27730,27730,27725,27725,2904
|
|
20210720,1443,27730,27740,27730,27735,10290
|
|
20210720,1444,27740,27740,27725,27730,3514
|
|
20210720,1445,27730,27730,27720,27730,10370
|
|
20210720,1446,27725,27730,27710,27730,9105
|
|
20210720,1447,27725,27735,27725,27735,9744
|
|
20210720,1448,27735,27745,27735,27740,40909
|
|
20210720,1449,27745,27755,27740,27755,36098
|
|
20210720,1450,27755,27765,27745,27765,24935
|
|
20210720,1451,27760,27765,27755,27760,32792
|
|
20210720,1452,27765,27775,27765,27770,96573
|
|
20210720,1453,27770,27790,27765,27790,48343
|
|
20210720,1454,27790,27800,27780,27795,72838
|
|
20210720,1455,27805,27815,27795,27815,115741
|
|
20210720,1456,27810,27815,27795,27795,35283
|
|
20210720,1457,27795,27810,27795,27800,13220
|
|
20210720,1458,27800,27805,27790,27800,16184
|
|
20210720,1459,27795,27810,27795,27810,27706
|
|
20210720,1500,27810,27845,27810,27840,112455
|
|
20210720,1501,27835,27835,27810,27815,86121
|
|
20210720,1502,27815,27835,27815,27830,112289
|
|
20210720,1503,27830,27845,27830,27835,35618
|
|
20210720,1504,27835,27840,27815,27840,59513
|
|
20210720,1505,27835,27840,27830,27835,43579
|
|
20210720,1506,27840,27845,27825,27825,36695
|
|
20210720,1507,27825,27835,27815,27815,62961
|
|
20210720,1508,27820,27840,27820,27835,65067
|
|
20210720,1509,27835,27845,27825,27835,64711
|
|
20210720,1510,27830,27845,27830,27840,30889
|
|
20210720,1511,27835,27845,27835,27845,62663
|
|
20210720,1512,27845,27860,27835,27860,67576
|
|
20210720,1513,27855,27860,27845,27850,44806
|
|
20210720,1514,27855,27855,27835,27835,68639
|
|
20210720,1515,27835,27850,27830,27830,43465
|
|
20210720,1516,27840,27855,27830,27850,25597
|
|
20210720,1517,27845,27860,27840,27860,56221
|
|
20210720,1518,27865,27875,27855,27870,52239
|
|
20210720,1519,27870,27875,27865,27875,26129
|
|
20210720,1520,27870,27880,27865,27870,52352
|
|
20210720,1530,27895,27895,27895,27895,381199
|