383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210811,0901,27715,27780,27675,27745,247726
|
|
20210811,0902,27755,27755,27675,27685,218953
|
|
20210811,0903,27685,27710,27655,27705,159709
|
|
20210811,0904,27705,27715,27675,27710,76554
|
|
20210811,0905,27705,27710,27670,27670,79478
|
|
20210811,0906,27675,27735,27670,27735,81232
|
|
20210811,0907,27735,27765,27725,27735,97915
|
|
20210811,0908,27735,27750,27685,27690,137130
|
|
20210811,0909,27690,27720,27680,27720,23933
|
|
20210811,0910,27720,27750,27715,27745,114949
|
|
20210811,0911,27750,27760,27725,27745,80626
|
|
20210811,0912,27745,27755,27735,27750,21194
|
|
20210811,0913,27750,27760,27705,27715,83619
|
|
20210811,0914,27710,27740,27710,27740,27233
|
|
20210811,0915,27740,27750,27720,27725,70227
|
|
20210811,0916,27730,27745,27710,27740,44115
|
|
20210811,0917,27740,27755,27720,27720,60596
|
|
20210811,0918,27720,27735,27720,27735,20208
|
|
20210811,0919,27730,27740,27720,27735,15207
|
|
20210811,0920,27730,27755,27730,27755,13716
|
|
20210811,0921,27745,27825,27745,27815,67227
|
|
20210811,0922,27805,27875,27805,27855,122945
|
|
20210811,0923,27860,27865,27825,27840,37473
|
|
20210811,0924,27840,27850,27825,27850,31833
|
|
20210811,0925,27845,27880,27840,27880,32362
|
|
20210811,0926,27885,27960,27880,27940,118516
|
|
20210811,0927,27945,27950,27920,27930,85074
|
|
20210811,0928,27920,27940,27915,27930,33174
|
|
20210811,0929,27930,27930,27880,27885,62905
|
|
20210811,0930,27880,27890,27855,27865,45800
|
|
20210811,0931,27865,27895,27860,27880,26069
|
|
20210811,0932,27880,27880,27845,27855,39455
|
|
20210811,0933,27855,27860,27805,27825,54005
|
|
20210811,0934,27830,27830,27805,27815,21574
|
|
20210811,0935,27810,27815,27760,27770,61404
|
|
20210811,0936,27775,27780,27750,27750,80004
|
|
20210811,0937,27750,27800,27740,27795,41473
|
|
20210811,0938,27800,27800,27750,27760,79209
|
|
20210811,0939,27760,27760,27690,27700,171177
|
|
20210811,0940,27700,27730,27665,27695,173453
|
|
20210811,0941,27700,27705,27680,27695,55776
|
|
20210811,0942,27695,27715,27680,27705,44514
|
|
20210811,0943,27700,27705,27660,27665,102710
|
|
20210811,0944,27665,27665,27625,27650,277377
|
|
20210811,0945,27645,27650,27600,27605,170326
|
|
20210811,0946,27605,27660,27600,27625,326930
|
|
20210811,0947,27625,27690,27615,27650,278813
|
|
20210811,0948,27650,27660,27635,27645,72184
|
|
20210811,0949,27650,27675,27640,27665,38241
|
|
20210811,0950,27655,27660,27640,27640,22672
|
|
20210811,0951,27635,27685,27625,27675,77972
|
|
20210811,0952,27675,27675,27655,27660,15883
|
|
20210811,0953,27660,27750,27660,27740,106852
|
|
20210811,0954,27740,27740,27710,27710,28475
|
|
20210811,0955,27705,27710,27650,27650,35267
|
|
20210811,0956,27650,27675,27650,27655,30844
|
|
20210811,0957,27650,27655,27615,27645,83440
|
|
20210811,0958,27640,27640,27590,27615,135714
|
|
20210811,0959,27615,27650,27610,27635,73719
|
|
20210811,1000,27630,27650,27630,27635,31305
|
|
20210811,1001,27635,27635,27590,27610,135484
|
|
20210811,1002,27610,27610,27585,27590,55405
|
|
20210811,1003,27590,27600,27560,27590,98133
|
|
20210811,1004,27590,27590,27565,27580,38240
|
|
20210811,1005,27580,27605,27560,27565,76378
|
|
20210811,1006,27560,27575,27550,27570,128817
|
|
20210811,1007,27570,27575,27550,27570,81534
|
|
20210811,1008,27570,27570,27535,27545,114359
|
|
20210811,1009,27545,27565,27540,27560,57217
|
|
20210811,1010,27550,27595,27550,27590,70106
|
|
20210811,1011,27585,27620,27580,27590,70002
|
|
20210811,1012,27590,27590,27555,27565,26638
|
|
20210811,1013,27565,27585,27550,27575,55150
|
|
20210811,1014,27575,27585,27565,27575,26263
|
|
20210811,1015,27580,27585,27555,27565,49197
|
|
20210811,1016,27560,27610,27555,27595,95758
|
|
20210811,1017,27595,27615,27580,27600,61661
|
|
20210811,1018,27600,27610,27590,27610,37235
|
|
20210811,1019,27610,27660,27610,27635,219862
|
|
20210811,1020,27630,27640,27620,27620,39722
|
|
20210811,1021,27625,27625,27590,27620,34112
|
|
20210811,1022,27615,27620,27590,27590,20971
|
|
20210811,1023,27590,27595,27580,27585,27270
|
|
20210811,1024,27585,27600,27570,27595,21807
|
|
20210811,1025,27595,27630,27590,27630,41314
|
|
20210811,1026,27625,27625,27600,27610,9316
|
|
20210811,1027,27610,27665,27610,27645,64500
|
|
20210811,1028,27650,27700,27645,27700,93869
|
|
20210811,1029,27695,27705,27660,27660,45132
|
|
20210811,1030,27665,27670,27640,27665,34159
|
|
20210811,1031,27665,27690,27665,27675,20418
|
|
20210811,1032,27670,27680,27655,27660,19654
|
|
20210811,1033,27660,27665,27630,27630,37839
|
|
20210811,1034,27635,27650,27625,27635,26134
|
|
20210811,1035,27640,27655,27620,27650,16766
|
|
20210811,1036,27650,27675,27650,27675,32991
|
|
20210811,1037,27675,27685,27655,27655,17553
|
|
20210811,1038,27660,27675,27655,27675,9416
|
|
20210811,1039,27675,27720,27670,27690,239835
|
|
20210811,1040,27690,27715,27685,27705,42301
|
|
20210811,1041,27705,27735,27705,27715,92255
|
|
20210811,1042,27715,27720,27690,27690,33467
|
|
20210811,1043,27690,27705,27680,27705,16795
|
|
20210811,1044,27705,27720,27700,27720,34980
|
|
20210811,1045,27725,27740,27705,27720,73629
|
|
20210811,1046,27715,27725,27685,27685,16047
|
|
20210811,1047,27685,27695,27660,27665,17917
|
|
20210811,1048,27665,27670,27645,27650,27990
|
|
20210811,1049,27655,27665,27650,27655,12805
|
|
20210811,1050,27650,27655,27640,27645,166204
|
|
20210811,1051,27645,27650,27630,27640,30834
|
|
20210811,1052,27645,27655,27635,27655,25940
|
|
20210811,1053,27655,27670,27640,27640,29449
|
|
20210811,1054,27645,27675,27640,27675,11498
|
|
20210811,1055,27680,27735,27680,27730,46581
|
|
20210811,1056,27725,27725,27665,27670,22413
|
|
20210811,1057,27670,27670,27640,27645,30910
|
|
20210811,1058,27640,27675,27635,27670,38297
|
|
20210811,1059,27670,27670,27660,27670,13668
|
|
20210811,1100,27670,27695,27670,27680,11478
|
|
20210811,1101,27680,27690,27650,27665,31397
|
|
20210811,1102,27660,27670,27655,27670,2430
|
|
20210811,1103,27670,27685,27660,27680,33279
|
|
20210811,1104,27670,27675,27665,27665,6494
|
|
20210811,1105,27675,27700,27670,27685,15600
|
|
20210811,1106,27685,27690,27675,27675,27209
|
|
20210811,1107,27685,27720,27685,27715,15328
|
|
20210811,1108,27715,27715,27700,27710,24546
|
|
20210811,1109,27710,27715,27700,27715,13795
|
|
20210811,1110,27715,27760,27710,27755,98346
|
|
20210811,1111,27755,27760,27725,27735,51648
|
|
20210811,1112,27730,27760,27730,27760,34231
|
|
20210811,1113,27755,27785,27750,27765,35904
|
|
20210811,1114,27765,27765,27740,27750,24808
|
|
20210811,1115,27755,27760,27730,27735,16373
|
|
20210811,1116,27735,27745,27730,27740,18065
|
|
20210811,1117,27740,27740,27710,27720,57394
|
|
20210811,1118,27720,27745,27720,27740,12003
|
|
20210811,1119,27745,27745,27730,27735,8504
|
|
20210811,1120,27740,27740,27725,27725,19951
|
|
20210811,1121,27735,27745,27725,27745,3511
|
|
20210811,1122,27745,27755,27730,27745,21154
|
|
20210811,1123,27745,27770,27745,27745,24224
|
|
20210811,1124,27740,27745,27725,27725,10325
|
|
20210811,1125,27735,27740,27725,27730,5263
|
|
20210811,1126,27735,27740,27730,27735,4915
|
|
20210811,1127,27735,27735,27705,27705,29043
|
|
20210811,1128,27710,27725,27710,27725,34365
|
|
20210811,1129,27725,27745,27720,27740,7657
|
|
20210811,1130,27740,27745,27725,27725,11200
|
|
20210811,1131,27725,27740,27720,27740,22369
|
|
20210811,1132,27735,27740,27710,27715,12376
|
|
20210811,1133,27710,27720,27705,27705,30215
|
|
20210811,1134,27705,27715,27680,27680,49290
|
|
20210811,1135,27680,27685,27660,27670,28883
|
|
20210811,1136,27670,27670,27660,27660,14932
|
|
20210811,1137,27670,27680,27670,27675,20492
|
|
20210811,1138,27670,27675,27665,27670,6959
|
|
20210811,1139,27670,27670,27640,27655,58864
|
|
20210811,1140,27660,27665,27650,27655,17801
|
|
20210811,1141,27650,27685,27650,27675,17597
|
|
20210811,1142,27675,27695,27670,27680,11501
|
|
20210811,1143,27680,27700,27675,27695,37942
|
|
20210811,1144,27695,27715,27695,27705,13148
|
|
20210811,1145,27705,27710,27700,27710,3460
|
|
20210811,1146,27700,27700,27675,27700,16792
|
|
20210811,1147,27700,27710,27685,27685,22103
|
|
20210811,1148,27685,27685,27675,27675,10366
|
|
20210811,1149,27675,27700,27670,27680,20755
|
|
20210811,1150,27685,27690,27670,27680,7858
|
|
20210811,1151,27680,27680,27655,27655,43021
|
|
20210811,1152,27660,27665,27655,27660,12654
|
|
20210811,1153,27660,27680,27660,27680,12824
|
|
20210811,1154,27675,27675,27665,27665,2317
|
|
20210811,1155,27670,27670,27655,27665,8387
|
|
20210811,1156,27665,27665,27660,27660,16023
|
|
20210811,1157,27665,27665,27635,27635,70592
|
|
20210811,1158,27635,27660,27620,27660,19694
|
|
20210811,1159,27660,27670,27650,27655,14409
|
|
20210811,1200,27655,27655,27635,27650,4327
|
|
20210811,1201,27650,27660,27645,27650,2628
|
|
20210811,1202,27660,27670,27655,27665,6009
|
|
20210811,1203,27665,27665,27650,27660,4649
|
|
20210811,1204,27650,27660,27650,27650,10932
|
|
20210811,1205,27650,27660,27645,27655,16057
|
|
20210811,1206,27655,27660,27650,27660,12317
|
|
20210811,1207,27655,27655,27645,27650,24742
|
|
20210811,1208,27650,27655,27635,27650,13625
|
|
20210811,1209,27655,27655,27630,27630,11820
|
|
20210811,1210,27630,27630,27620,27625,19682
|
|
20210811,1211,27625,27650,27625,27650,15619
|
|
20210811,1212,27650,27655,27640,27645,8127
|
|
20210811,1213,27645,27645,27630,27635,3652
|
|
20210811,1214,27630,27640,27630,27635,5506
|
|
20210811,1215,27635,27640,27630,27630,13208
|
|
20210811,1216,27630,27630,27615,27620,32474
|
|
20210811,1217,27620,27620,27600,27620,55336
|
|
20210811,1218,27620,27630,27615,27625,6905
|
|
20210811,1219,27630,27650,27620,27645,12546
|
|
20210811,1220,27645,27660,27635,27660,16052
|
|
20210811,1221,27660,27660,27640,27645,4036
|
|
20210811,1222,27645,27650,27635,27635,9848
|
|
20210811,1223,27630,27640,27625,27635,4709
|
|
20210811,1224,27635,27635,27615,27625,6744
|
|
20210811,1225,27620,27630,27615,27630,332
|
|
20210811,1226,27625,27630,27610,27610,10937
|
|
20210811,1227,27615,27615,27610,27610,9865
|
|
20210811,1228,27610,27610,27590,27600,125368
|
|
20210811,1229,27600,27600,27580,27580,34898
|
|
20210811,1230,27585,27585,27555,27560,103097
|
|
20210811,1231,27560,27580,27540,27575,194897
|
|
20210811,1232,27575,27590,27575,27585,30966
|
|
20210811,1233,27580,27610,27580,27605,41793
|
|
20210811,1234,27605,27605,27590,27595,22222
|
|
20210811,1235,27595,27600,27590,27600,41552
|
|
20210811,1236,27595,27600,27590,27600,10474
|
|
20210811,1237,27595,27610,27595,27605,21383
|
|
20210811,1238,27605,27610,27595,27595,4107
|
|
20210811,1239,27595,27610,27590,27600,39582
|
|
20210811,1240,27600,27605,27585,27595,5015
|
|
20210811,1241,27595,27605,27585,27605,27751
|
|
20210811,1242,27605,27605,27590,27600,13359
|
|
20210811,1243,27605,27605,27585,27590,20263
|
|
20210811,1244,27585,27590,27565,27575,39132
|
|
20210811,1245,27575,27580,27565,27580,19213
|
|
20210811,1246,27580,27590,27575,27585,67596
|
|
20210811,1247,27585,27590,27580,27580,26352
|
|
20210811,1248,27575,27590,27575,27590,115216
|
|
20210811,1249,27585,27600,27580,27595,141973
|
|
20210811,1250,27595,27615,27590,27610,42488
|
|
20210811,1251,27605,27610,27595,27600,21275
|
|
20210811,1252,27600,27605,27595,27600,2523
|
|
20210811,1253,27605,27605,27585,27585,15745
|
|
20210811,1254,27585,27595,27580,27585,16564
|
|
20210811,1255,27585,27600,27580,27600,17524
|
|
20210811,1256,27595,27605,27595,27600,16644
|
|
20210811,1257,27600,27600,27585,27585,14292
|
|
20210811,1258,27590,27590,27570,27580,29942
|
|
20210811,1259,27585,27585,27575,27575,7773
|
|
20210811,1300,27575,27590,27575,27580,2859
|
|
20210811,1301,27585,27590,27580,27580,5622
|
|
20210811,1302,27580,27580,27565,27570,40791
|
|
20210811,1303,27570,27570,27560,27565,5119
|
|
20210811,1304,27570,27585,27565,27585,25704
|
|
20210811,1305,27580,27590,27565,27575,20135
|
|
20210811,1306,27575,27575,27570,27570,3726
|
|
20210811,1307,27565,27585,27565,27580,1172
|
|
20210811,1308,27585,27585,27525,27530,256187
|
|
20210811,1309,27535,27535,27520,27525,128282
|
|
20210811,1310,27530,27530,27500,27510,168666
|
|
20210811,1311,27515,27520,27485,27500,276691
|
|
20210811,1312,27500,27505,27485,27495,76123
|
|
20210811,1313,27490,27490,27475,27485,98030
|
|
20210811,1314,27480,27490,27475,27480,49848
|
|
20210811,1315,27480,27485,27465,27485,40861
|
|
20210811,1316,27485,27485,27465,27470,62855
|
|
20210811,1317,27470,27500,27470,27490,38437
|
|
20210811,1318,27490,27495,27480,27490,42698
|
|
20210811,1319,27490,27520,27490,27510,91242
|
|
20210811,1320,27515,27525,27505,27510,10636
|
|
20210811,1321,27505,27505,27485,27490,39125
|
|
20210811,1322,27485,27500,27485,27495,7517
|
|
20210811,1323,27495,27505,27485,27485,29523
|
|
20210811,1324,27495,27500,27480,27490,32542
|
|
20210811,1325,27485,27500,27480,27480,25173
|
|
20210811,1326,27475,27480,27450,27450,164750
|
|
20210811,1327,27450,27470,27450,27465,105740
|
|
20210811,1328,27465,27485,27465,27475,38401
|
|
20210811,1329,27475,27485,27460,27465,16961
|
|
20210811,1330,27460,27470,27445,27465,75004
|
|
20210811,1331,27465,27490,27465,27485,15730
|
|
20210811,1332,27480,27485,27465,27475,15457
|
|
20210811,1333,27470,27485,27465,27475,37290
|
|
20210811,1334,27470,27470,27460,27465,8960
|
|
20210811,1335,27465,27465,27440,27450,95354
|
|
20210811,1336,27440,27455,27430,27440,129451
|
|
20210811,1337,27440,27470,27435,27470,38737
|
|
20210811,1338,27470,27480,27460,27465,30570
|
|
20210811,1339,27470,27475,27460,27470,27693
|
|
20210811,1340,27465,27475,27465,27465,18380
|
|
20210811,1341,27465,27470,27450,27450,31914
|
|
20210811,1342,27455,27455,27430,27435,102378
|
|
20210811,1343,27435,27450,27435,27450,17638
|
|
20210811,1344,27450,27475,27440,27470,14627
|
|
20210811,1345,27465,27485,27460,27470,25504
|
|
20210811,1346,27470,27470,27440,27455,26670
|
|
20210811,1347,27455,27460,27445,27450,21426
|
|
20210811,1348,27455,27475,27455,27470,18879
|
|
20210811,1349,27465,27480,27460,27480,25958
|
|
20210811,1350,27480,27480,27470,27470,24956
|
|
20210811,1351,27470,27480,27465,27480,17010
|
|
20210811,1352,27475,27475,27455,27460,30545
|
|
20210811,1353,27460,27470,27455,27470,6750
|
|
20210811,1354,27465,27480,27465,27470,20724
|
|
20210811,1355,27475,27475,27460,27460,22898
|
|
20210811,1356,27465,27470,27455,27460,13546
|
|
20210811,1357,27460,27465,27445,27450,40401
|
|
20210811,1358,27450,27455,27440,27440,41182
|
|
20210811,1359,27435,27465,27435,27465,29885
|
|
20210811,1400,27465,27495,27460,27495,133084
|
|
20210811,1401,27495,27500,27465,27480,17583
|
|
20210811,1402,27480,27490,27475,27485,4682
|
|
20210811,1403,27485,27490,27470,27470,61460
|
|
20210811,1404,27470,27485,27465,27485,57535
|
|
20210811,1405,27480,27490,27480,27490,16313
|
|
20210811,1406,27485,27485,27455,27465,32120
|
|
20210811,1407,27465,27525,27465,27525,98546
|
|
20210811,1408,27525,27525,27505,27515,31892
|
|
20210811,1409,27515,27530,27510,27520,38178
|
|
20210811,1410,27515,27515,27500,27510,21164
|
|
20210811,1411,27515,27520,27500,27505,31421
|
|
20210811,1412,27505,27520,27495,27520,19350
|
|
20210811,1413,27515,27515,27490,27495,33786
|
|
20210811,1414,27490,27500,27485,27490,36672
|
|
20210811,1415,27490,27490,27460,27475,46509
|
|
20210811,1416,27475,27485,27470,27475,6207
|
|
20210811,1417,27475,27500,27475,27475,14276
|
|
20210811,1418,27475,27475,27460,27465,30774
|
|
20210811,1419,27470,27475,27465,27475,4067
|
|
20210811,1420,27475,27485,27465,27470,13163
|
|
20210811,1421,27475,27485,27465,27485,6222
|
|
20210811,1422,27485,27500,27475,27480,18936
|
|
20210811,1423,27485,27490,27475,27485,7835
|
|
20210811,1424,27485,27500,27475,27500,19618
|
|
20210811,1425,27490,27500,27480,27495,21357
|
|
20210811,1426,27485,27490,27465,27480,42352
|
|
20210811,1427,27470,27475,27455,27460,54330
|
|
20210811,1428,27455,27470,27455,27470,38307
|
|
20210811,1429,27470,27480,27465,27470,6263
|
|
20210811,1430,27465,27495,27465,27495,24641
|
|
20210811,1431,27490,27500,27480,27485,84261
|
|
20210811,1432,27485,27510,27485,27505,28459
|
|
20210811,1433,27495,27510,27485,27490,56512
|
|
20210811,1434,27490,27505,27485,27500,15359
|
|
20210811,1435,27500,27500,27470,27470,25786
|
|
20210811,1436,27470,27480,27460,27480,21963
|
|
20210811,1437,27475,27480,27470,27470,7902
|
|
20210811,1438,27475,27475,27465,27470,4670
|
|
20210811,1439,27465,27475,27465,27470,12061
|
|
20210811,1440,27470,27480,27470,27470,29967
|
|
20210811,1441,27475,27475,27425,27435,196411
|
|
20210811,1442,27435,27440,27415,27425,171270
|
|
20210811,1443,27425,27435,27415,27430,18041
|
|
20210811,1444,27430,27435,27420,27430,21507
|
|
20210811,1445,27430,27435,27425,27425,26436
|
|
20210811,1446,27420,27430,27415,27430,25763
|
|
20210811,1447,27430,27440,27425,27430,8770
|
|
20210811,1448,27430,27430,27425,27425,9605
|
|
20210811,1449,27430,27435,27420,27420,11400
|
|
20210811,1450,27420,27435,27420,27430,13496
|
|
20210811,1451,27430,27440,27425,27435,13932
|
|
20210811,1452,27435,27435,27425,27430,65629
|
|
20210811,1453,27430,27435,27425,27430,8434
|
|
20210811,1454,27435,27460,27430,27460,18310
|
|
20210811,1455,27460,27470,27445,27455,22024
|
|
20210811,1456,27455,27460,27440,27460,16622
|
|
20210811,1457,27455,27460,27440,27450,13359
|
|
20210811,1458,27455,27465,27450,27460,8866
|
|
20210811,1459,27460,27480,27455,27480,28244
|
|
20210811,1500,27470,27475,27460,27465,11935
|
|
20210811,1501,27465,27465,27445,27455,35375
|
|
20210811,1502,27460,27465,27450,27460,13741
|
|
20210811,1503,27465,27470,27450,27455,20796
|
|
20210811,1504,27455,27470,27450,27470,21280
|
|
20210811,1505,27470,27470,27460,27465,4201
|
|
20210811,1506,27465,27465,27450,27455,17875
|
|
20210811,1507,27455,27460,27445,27450,32836
|
|
20210811,1508,27450,27465,27435,27435,50552
|
|
20210811,1509,27435,27445,27430,27440,15685
|
|
20210811,1510,27440,27440,27420,27430,68461
|
|
20210811,1511,27425,27435,27420,27435,17453
|
|
20210811,1512,27430,27440,27425,27435,39595
|
|
20210811,1513,27435,27435,27420,27425,36214
|
|
20210811,1514,27425,27425,27405,27405,187969
|
|
20210811,1515,27410,27410,27400,27405,82469
|
|
20210811,1516,27405,27415,27400,27410,376138
|
|
20210811,1517,27410,27435,27410,27425,212603
|
|
20210811,1518,27425,27430,27410,27425,215790
|
|
20210811,1519,27430,27440,27420,27430,227404
|
|
20210811,1520,27440,27450,27430,27450,55898
|
|
20210811,1530,27470,27470,27470,27470,238726
|