383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210722,0901,27885,27930,27885,27915,600527
|
|
20210722,0902,27915,27965,27915,27940,408546
|
|
20210722,0903,27945,27950,27915,27915,159460
|
|
20210722,0904,27915,27980,27915,27975,255377
|
|
20210722,0905,27980,28010,27970,28005,273924
|
|
20210722,0906,28010,28020,27985,27985,169585
|
|
20210722,0907,27985,28000,27985,27990,144263
|
|
20210722,0908,27990,28005,27985,28000,170082
|
|
20210722,0909,28000,28025,28000,28010,186517
|
|
20210722,0910,28015,28015,27990,27995,70099
|
|
20210722,0911,27995,28010,27995,27995,79900
|
|
20210722,0912,27995,28000,27985,27985,81352
|
|
20210722,0913,27985,27990,27955,27970,82085
|
|
20210722,0914,27970,28010,27965,28010,169489
|
|
20210722,0915,28005,28045,28005,28045,253163
|
|
20210722,0916,28045,28060,28040,28055,332953
|
|
20210722,0917,28060,28075,28050,28075,150893
|
|
20210722,0918,28075,28075,28045,28045,111764
|
|
20210722,0919,28050,28065,28035,28060,90549
|
|
20210722,0920,28065,28070,28045,28050,41400
|
|
20210722,0921,28050,28075,28050,28060,146294
|
|
20210722,0922,28065,28075,28055,28060,61457
|
|
20210722,0923,28060,28065,28040,28050,43226
|
|
20210722,0924,28050,28075,28050,28060,67689
|
|
20210722,0925,28065,28110,28060,28105,349038
|
|
20210722,0926,28110,28115,28090,28110,121516
|
|
20210722,0927,28110,28125,28090,28100,99070
|
|
20210722,0928,28100,28105,28075,28095,73100
|
|
20210722,0929,28095,28100,28080,28095,55948
|
|
20210722,0930,28095,28100,28085,28090,53569
|
|
20210722,0931,28090,28105,28090,28095,65759
|
|
20210722,0932,28095,28100,28090,28095,46190
|
|
20210722,0933,28095,28105,28090,28095,31170
|
|
20210722,0934,28095,28105,28095,28100,29337
|
|
20210722,0935,28100,28125,28100,28120,114301
|
|
20210722,0936,28125,28125,28120,28120,32214
|
|
20210722,0937,28125,28125,28105,28105,47479
|
|
20210722,0938,28105,28120,28100,28115,41053
|
|
20210722,0939,28115,28120,28100,28105,27050
|
|
20210722,0940,28105,28110,28090,28095,55385
|
|
20210722,0941,28095,28100,28080,28090,62590
|
|
20210722,0942,28085,28100,28085,28100,61457
|
|
20210722,0943,28100,28115,28100,28100,18611
|
|
20210722,0944,28100,28100,28080,28095,52263
|
|
20210722,0945,28090,28090,28060,28065,106494
|
|
20210722,0946,28065,28085,28055,28085,71069
|
|
20210722,0947,28075,28075,28060,28070,33356
|
|
20210722,0948,28070,28085,28070,28085,29506
|
|
20210722,0949,28090,28100,28080,28100,16626
|
|
20210722,0950,28100,28115,28095,28110,79507
|
|
20210722,0951,28115,28125,28110,28125,114900
|
|
20210722,0952,28125,28125,28120,28120,58845
|
|
20210722,0953,28115,28115,28095,28110,58864
|
|
20210722,0954,28105,28110,28100,28110,12334
|
|
20210722,0955,28105,28105,28095,28100,15038
|
|
20210722,0956,28100,28105,28075,28085,61743
|
|
20210722,0957,28085,28095,28085,28090,10011
|
|
20210722,0958,28095,28100,28080,28090,14435
|
|
20210722,0959,28090,28095,28075,28085,32159
|
|
20210722,1000,28085,28090,28070,28085,14858
|
|
20210722,1001,28085,28105,28075,28100,63063
|
|
20210722,1002,28100,28105,28090,28100,22774
|
|
20210722,1003,28100,28115,28100,28105,61626
|
|
20210722,1004,28110,28110,28095,28105,11065
|
|
20210722,1005,28100,28100,28080,28090,17762
|
|
20210722,1006,28090,28105,28085,28105,11057
|
|
20210722,1007,28105,28105,28085,28095,4639
|
|
20210722,1008,28095,28100,28085,28090,19203
|
|
20210722,1009,28085,28095,28080,28090,38378
|
|
20210722,1010,28090,28100,28090,28095,18992
|
|
20210722,1011,28100,28120,28090,28105,52287
|
|
20210722,1012,28115,28130,28105,28125,173581
|
|
20210722,1013,28125,28125,28115,28120,10830
|
|
20210722,1014,28120,28125,28120,28125,23649
|
|
20210722,1015,28125,28165,28125,28150,363439
|
|
20210722,1016,28150,28150,28140,28150,30535
|
|
20210722,1017,28150,28160,28145,28150,127162
|
|
20210722,1018,28160,28160,28150,28155,23428
|
|
20210722,1019,28160,28185,28155,28175,119273
|
|
20210722,1020,28180,28190,28175,28185,42995
|
|
20210722,1021,28185,28195,28170,28180,162661
|
|
20210722,1022,28185,28195,28170,28175,46066
|
|
20210722,1023,28175,28180,28170,28175,32945
|
|
20210722,1024,28175,28180,28170,28180,16813
|
|
20210722,1025,28180,28190,28175,28175,8440
|
|
20210722,1026,28175,28185,28170,28180,68816
|
|
20210722,1027,28180,28190,28175,28180,9662
|
|
20210722,1028,28180,28185,28175,28175,24971
|
|
20210722,1029,28175,28185,28170,28175,26161
|
|
20210722,1030,28175,28180,28165,28170,31826
|
|
20210722,1031,28175,28180,28170,28170,38985
|
|
20210722,1032,28175,28175,28155,28165,49723
|
|
20210722,1033,28160,28165,28155,28160,28459
|
|
20210722,1034,28160,28165,28160,28160,65410
|
|
20210722,1035,28165,28180,28160,28175,82046
|
|
20210722,1036,28180,28185,28170,28180,5397
|
|
20210722,1037,28175,28185,28175,28175,9290
|
|
20210722,1038,28175,28175,28170,28175,7160
|
|
20210722,1039,28170,28175,28160,28170,37252
|
|
20210722,1040,28170,28180,28165,28170,16879
|
|
20210722,1041,28165,28185,28165,28170,50374
|
|
20210722,1042,28170,28195,28170,28190,40844
|
|
20210722,1043,28190,28205,28190,28200,156250
|
|
20210722,1044,28200,28200,28190,28195,19569
|
|
20210722,1045,28195,28200,28180,28185,27864
|
|
20210722,1046,28190,28195,28185,28190,13769
|
|
20210722,1047,28185,28195,28185,28185,5361
|
|
20210722,1048,28185,28190,28180,28185,3080
|
|
20210722,1049,28185,28190,28180,28190,22379
|
|
20210722,1050,28190,28220,28190,28215,117116
|
|
20210722,1051,28220,28220,28210,28220,22773
|
|
20210722,1052,28215,28220,28205,28210,19722
|
|
20210722,1053,28210,28215,28200,28200,19243
|
|
20210722,1054,28210,28215,28200,28200,25511
|
|
20210722,1055,28200,28215,28200,28210,10924
|
|
20210722,1056,28205,28215,28200,28210,10975
|
|
20210722,1057,28215,28220,28205,28210,37225
|
|
20210722,1058,28210,28220,28210,28215,11997
|
|
20210722,1059,28215,28220,28210,28215,16113
|
|
20210722,1100,28215,28225,28210,28215,32031
|
|
20210722,1101,28215,28225,28210,28215,7756
|
|
20210722,1102,28215,28235,28215,28230,58860
|
|
20210722,1103,28230,28230,28210,28215,8532
|
|
20210722,1104,28215,28225,28215,28215,16222
|
|
20210722,1105,28210,28215,28205,28205,40045
|
|
20210722,1106,28205,28225,28205,28215,28325
|
|
20210722,1107,28215,28215,28205,28210,18258
|
|
20210722,1108,28205,28210,28200,28200,14749
|
|
20210722,1109,28200,28205,28190,28200,16134
|
|
20210722,1110,28200,28200,28195,28195,28583
|
|
20210722,1111,28195,28210,28195,28210,6031
|
|
20210722,1112,28210,28210,28205,28205,11170
|
|
20210722,1113,28205,28210,28200,28210,7065
|
|
20210722,1114,28210,28225,28210,28215,32785
|
|
20210722,1115,28225,28230,28215,28220,12755
|
|
20210722,1116,28215,28220,28210,28215,5340
|
|
20210722,1117,28215,28220,28210,28210,3272
|
|
20210722,1118,28215,28225,28210,28210,6838
|
|
20210722,1119,28205,28210,28195,28195,43713
|
|
20210722,1120,28195,28210,28195,28210,29168
|
|
20210722,1121,28210,28220,28205,28210,25442
|
|
20210722,1122,28215,28220,28210,28220,20948
|
|
20210722,1123,28220,28235,28220,28230,41367
|
|
20210722,1124,28230,28245,28225,28240,49851
|
|
20210722,1125,28240,28245,28235,28245,36031
|
|
20210722,1126,28240,28240,28230,28230,10429
|
|
20210722,1127,28230,28235,28225,28230,8096
|
|
20210722,1128,28230,28230,28215,28220,11041
|
|
20210722,1129,28220,28230,28220,28225,2230
|
|
20210722,1130,28225,28230,28220,28220,12562
|
|
20210722,1131,28220,28240,28220,28240,11859
|
|
20210722,1132,28240,28245,28235,28240,45522
|
|
20210722,1133,28245,28245,28230,28230,32181
|
|
20210722,1134,28230,28235,28220,28230,52905
|
|
20210722,1135,28230,28240,28230,28235,9593
|
|
20210722,1136,28240,28250,28235,28245,61726
|
|
20210722,1137,28240,28250,28240,28240,14407
|
|
20210722,1138,28240,28245,28240,28245,29607
|
|
20210722,1139,28245,28250,28240,28240,79382
|
|
20210722,1140,28235,28240,28235,28235,58854
|
|
20210722,1141,28235,28250,28235,28245,7199
|
|
20210722,1142,28240,28245,28235,28240,9831
|
|
20210722,1143,28240,28245,28225,28235,70971
|
|
20210722,1144,28230,28235,28230,28230,3804
|
|
20210722,1145,28230,28230,28220,28225,10995
|
|
20210722,1146,28225,28235,28215,28220,19811
|
|
20210722,1147,28215,28225,28215,28220,7813
|
|
20210722,1148,28225,28230,28215,28220,8650
|
|
20210722,1149,28215,28220,28210,28215,24571
|
|
20210722,1150,28215,28220,28200,28205,40313
|
|
20210722,1151,28200,28215,28195,28205,31756
|
|
20210722,1152,28215,28220,28205,28215,16748
|
|
20210722,1153,28215,28215,28205,28210,10863
|
|
20210722,1154,28210,28215,28205,28210,14683
|
|
20210722,1155,28210,28210,28205,28205,576
|
|
20210722,1156,28210,28215,28205,28210,3879
|
|
20210722,1157,28210,28210,28205,28210,7658
|
|
20210722,1158,28215,28220,28210,28210,29649
|
|
20210722,1159,28210,28215,28210,28215,1409
|
|
20210722,1200,28215,28220,28205,28205,14226
|
|
20210722,1201,28210,28210,28200,28200,8480
|
|
20210722,1202,28205,28205,28180,28180,32182
|
|
20210722,1203,28180,28190,28180,28185,15048
|
|
20210722,1204,28185,28195,28180,28195,7315
|
|
20210722,1205,28200,28205,28195,28205,8231
|
|
20210722,1206,28195,28205,28195,28205,10836
|
|
20210722,1207,28205,28220,28205,28220,18724
|
|
20210722,1208,28215,28220,28215,28220,4674
|
|
20210722,1209,28220,28220,28210,28210,6532
|
|
20210722,1210,28210,28215,28210,28210,1972
|
|
20210722,1211,28205,28215,28205,28210,7983
|
|
20210722,1212,28215,28225,28215,28225,23029
|
|
20210722,1213,28225,28230,28220,28225,11534
|
|
20210722,1214,28225,28230,28220,28230,24230
|
|
20210722,1215,28230,28230,28220,28230,2973
|
|
20210722,1216,28225,28235,28220,28235,36761
|
|
20210722,1217,28235,28245,28235,28235,25940
|
|
20210722,1218,28235,28245,28230,28245,29878
|
|
20210722,1219,28240,28255,28240,28250,69579
|
|
20210722,1220,28250,28250,28240,28240,24930
|
|
20210722,1221,28235,28250,28235,28250,7767
|
|
20210722,1222,28250,28255,28245,28245,8865
|
|
20210722,1223,28250,28255,28245,28250,6049
|
|
20210722,1224,28250,28255,28245,28245,2603
|
|
20210722,1225,28245,28245,28235,28240,6363
|
|
20210722,1226,28240,28245,28235,28235,11590
|
|
20210722,1227,28235,28245,28230,28240,7870
|
|
20210722,1228,28245,28245,28240,28240,767
|
|
20210722,1229,28245,28245,28230,28235,5428
|
|
20210722,1230,28235,28240,28230,28235,4629
|
|
20210722,1231,28235,28245,28230,28240,12865
|
|
20210722,1232,28240,28245,28240,28240,696
|
|
20210722,1233,28240,28245,28235,28240,7725
|
|
20210722,1234,28245,28245,28245,28245,277
|
|
20210722,1235,28245,28245,28240,28245,20073
|
|
20210722,1236,28240,28250,28240,28245,4609
|
|
20210722,1237,28245,28260,28245,28255,72809
|
|
20210722,1238,28255,28265,28255,28260,44364
|
|
20210722,1239,28260,28265,28255,28265,4059
|
|
20210722,1240,28265,28270,28260,28270,68871
|
|
20210722,1241,28265,28270,28260,28265,12927
|
|
20210722,1242,28265,28270,28260,28265,20662
|
|
20210722,1243,28270,28275,28265,28265,24562
|
|
20210722,1244,28265,28270,28260,28265,6028
|
|
20210722,1245,28270,28270,28265,28270,4786
|
|
20210722,1246,28270,28285,28270,28280,43903
|
|
20210722,1247,28280,28290,28280,28285,107223
|
|
20210722,1248,28285,28290,28280,28285,17704
|
|
20210722,1249,28285,28290,28280,28290,46479
|
|
20210722,1250,28285,28290,28280,28285,27700
|
|
20210722,1251,28280,28285,28280,28280,8774
|
|
20210722,1252,28285,28285,28270,28275,33079
|
|
20210722,1253,28275,28290,28270,28285,16658
|
|
20210722,1254,28285,28295,28285,28290,266099
|
|
20210722,1255,28290,28300,28285,28290,356871
|
|
20210722,1256,28295,28310,28290,28310,22188
|
|
20210722,1257,28305,28320,28305,28310,74238
|
|
20210722,1258,28305,28315,28305,28310,18442
|
|
20210722,1259,28315,28320,28310,28320,18072
|
|
20210722,1300,28315,28320,28310,28315,9040
|
|
20210722,1301,28310,28335,28310,28335,67780
|
|
20210722,1302,28335,28335,28320,28325,25470
|
|
20210722,1303,28330,28335,28325,28325,23229
|
|
20210722,1304,28325,28335,28320,28325,24557
|
|
20210722,1305,28325,28325,28320,28320,14554
|
|
20210722,1306,28320,28325,28315,28325,27048
|
|
20210722,1307,28320,28325,28315,28325,23536
|
|
20210722,1308,28325,28325,28315,28320,35385
|
|
20210722,1309,28320,28340,28315,28340,52146
|
|
20210722,1310,28330,28340,28325,28330,51385
|
|
20210722,1311,28330,28335,28325,28330,37106
|
|
20210722,1312,28325,28335,28325,28325,23554
|
|
20210722,1313,28325,28340,28325,28340,26091
|
|
20210722,1314,28340,28340,28335,28340,72240
|
|
20210722,1315,28335,28340,28330,28335,14446
|
|
20210722,1316,28340,28340,28335,28335,20232
|
|
20210722,1317,28335,28335,28325,28325,25556
|
|
20210722,1318,28330,28330,28310,28315,14829
|
|
20210722,1319,28310,28325,28305,28320,71121
|
|
20210722,1320,28325,28330,28315,28320,58668
|
|
20210722,1321,28315,28325,28315,28320,2171
|
|
20210722,1322,28320,28320,28315,28320,13544
|
|
20210722,1323,28315,28320,28300,28315,97085
|
|
20210722,1324,28315,28315,28305,28310,4937
|
|
20210722,1325,28310,28315,28305,28305,2691
|
|
20210722,1326,28305,28315,28305,28310,4784
|
|
20210722,1327,28310,28315,28300,28300,22964
|
|
20210722,1328,28300,28310,28300,28305,2066
|
|
20210722,1329,28305,28320,28305,28310,12848
|
|
20210722,1330,28310,28315,28310,28310,9253
|
|
20210722,1331,28310,28325,28310,28320,14178
|
|
20210722,1332,28320,28335,28315,28335,24352
|
|
20210722,1333,28330,28360,28330,28355,102029
|
|
20210722,1334,28350,28360,28350,28350,35771
|
|
20210722,1335,28350,28355,28340,28345,14080
|
|
20210722,1336,28340,28345,28330,28335,16826
|
|
20210722,1337,28340,28340,28335,28335,5326
|
|
20210722,1338,28335,28335,28330,28335,7197
|
|
20210722,1339,28335,28335,28325,28325,7720
|
|
20210722,1340,28325,28325,28315,28315,11845
|
|
20210722,1341,28315,28320,28310,28310,6625
|
|
20210722,1342,28310,28310,28300,28305,19879
|
|
20210722,1343,28310,28315,28305,28305,6428
|
|
20210722,1344,28310,28310,28295,28295,6553
|
|
20210722,1345,28295,28305,28295,28300,4192
|
|
20210722,1346,28295,28315,28295,28310,11331
|
|
20210722,1347,28305,28325,28305,28325,9066
|
|
20210722,1348,28320,28335,28320,28330,11811
|
|
20210722,1349,28335,28335,28325,28330,8993
|
|
20210722,1350,28325,28330,28320,28320,4987
|
|
20210722,1351,28320,28325,28315,28315,19979
|
|
20210722,1352,28315,28325,28315,28320,10927
|
|
20210722,1353,28320,28330,28320,28325,198
|
|
20210722,1354,28325,28325,28315,28320,2566
|
|
20210722,1355,28315,28320,28310,28310,8536
|
|
20210722,1356,28310,28320,28310,28315,7523
|
|
20210722,1357,28315,28330,28315,28325,15658
|
|
20210722,1358,28325,28330,28325,28325,3738
|
|
20210722,1359,28325,28330,28320,28320,5863
|
|
20210722,1400,28330,28340,28325,28325,18243
|
|
20210722,1401,28325,28325,28310,28320,10792
|
|
20210722,1402,28315,28320,28305,28305,15618
|
|
20210722,1403,28305,28305,28290,28300,27489
|
|
20210722,1404,28300,28300,28275,28285,58120
|
|
20210722,1405,28285,28295,28280,28290,18173
|
|
20210722,1406,28290,28295,28285,28290,7831
|
|
20210722,1407,28285,28290,28265,28270,14204
|
|
20210722,1408,28280,28280,28270,28270,22998
|
|
20210722,1409,28270,28270,28255,28265,34012
|
|
20210722,1410,28265,28270,28260,28260,14276
|
|
20210722,1411,28265,28275,28260,28265,7345
|
|
20210722,1412,28260,28265,28250,28255,27846
|
|
20210722,1413,28260,28275,28255,28275,16689
|
|
20210722,1414,28280,28280,28275,28280,12842
|
|
20210722,1415,28280,28280,28260,28265,25846
|
|
20210722,1416,28270,28270,28265,28265,2501
|
|
20210722,1417,28260,28265,28250,28255,10142
|
|
20210722,1418,28255,28265,28250,28265,17377
|
|
20210722,1419,28265,28265,28255,28260,7524
|
|
20210722,1420,28255,28260,28250,28250,8817
|
|
20210722,1421,28250,28255,28240,28245,46510
|
|
20210722,1422,28245,28265,28245,28260,39754
|
|
20210722,1423,28255,28275,28255,28270,12805
|
|
20210722,1424,28270,28275,28270,28270,15268
|
|
20210722,1425,28270,28275,28265,28275,2612
|
|
20210722,1426,28275,28285,28275,28280,34684
|
|
20210722,1427,28280,28290,28280,28280,21107
|
|
20210722,1428,28280,28290,28280,28285,12425
|
|
20210722,1429,28290,28290,28285,28285,3395
|
|
20210722,1430,28285,28285,28270,28275,4666
|
|
20210722,1431,28280,28280,28270,28275,4031
|
|
20210722,1432,28270,28270,28265,28270,11987
|
|
20210722,1433,28265,28285,28265,28285,24985
|
|
20210722,1434,28285,28285,28280,28285,6168
|
|
20210722,1435,28280,28285,28270,28270,4394
|
|
20210722,1436,28270,28275,28265,28270,10832
|
|
20210722,1437,28270,28280,28270,28280,8229
|
|
20210722,1438,28280,28285,28275,28280,25642
|
|
20210722,1439,28280,28280,28270,28280,20049
|
|
20210722,1440,28275,28280,28275,28275,5683
|
|
20210722,1441,28270,28295,28270,28290,18765
|
|
20210722,1442,28285,28295,28280,28290,38585
|
|
20210722,1443,28285,28295,28285,28290,6357
|
|
20210722,1444,28290,28290,28285,28290,4405
|
|
20210722,1445,28290,28290,28280,28280,13526
|
|
20210722,1446,28280,28290,28280,28285,18732
|
|
20210722,1447,28285,28285,28275,28275,9456
|
|
20210722,1448,28275,28280,28275,28280,10493
|
|
20210722,1449,28280,28285,28275,28275,5271
|
|
20210722,1450,28275,28280,28275,28275,78
|
|
20210722,1451,28275,28275,28255,28260,28313
|
|
20210722,1452,28260,28270,28255,28265,11018
|
|
20210722,1453,28270,28270,28260,28265,12051
|
|
20210722,1454,28265,28265,28250,28255,15114
|
|
20210722,1455,28255,28255,28230,28235,77990
|
|
20210722,1456,28235,28240,28225,28235,50196
|
|
20210722,1457,28235,28245,28235,28240,21114
|
|
20210722,1458,28240,28240,28230,28235,15182
|
|
20210722,1459,28235,28235,28215,28230,25446
|
|
20210722,1500,28230,28245,28225,28245,31461
|
|
20210722,1501,28240,28245,28240,28240,14660
|
|
20210722,1502,28240,28245,28225,28225,20497
|
|
20210722,1503,28225,28235,28220,28225,10972
|
|
20210722,1504,28230,28235,28220,28225,3705
|
|
20210722,1505,28225,28235,28215,28225,20160
|
|
20210722,1506,28225,28225,28215,28215,19309
|
|
20210722,1507,28215,28225,28210,28220,31600
|
|
20210722,1508,28225,28250,28220,28245,72445
|
|
20210722,1509,28240,28245,28230,28235,23048
|
|
20210722,1510,28235,28240,28230,28235,5441
|
|
20210722,1511,28235,28240,28225,28225,21311
|
|
20210722,1512,28225,28235,28220,28220,20138
|
|
20210722,1513,28225,28230,28210,28225,29937
|
|
20210722,1514,28225,28230,28220,28220,3712
|
|
20210722,1515,28230,28235,28220,28230,40544
|
|
20210722,1516,28230,28250,28230,28240,26204
|
|
20210722,1517,28235,28245,28235,28240,46179
|
|
20210722,1518,28240,28245,28230,28240,17697
|
|
20210722,1519,28235,28255,28235,28250,51133
|
|
20210722,1520,28245,28250,28240,28245,35082
|
|
20210722,1530,28245,28245,28245,28245,134435
|