383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210723,0901,28330,28345,28285,28285,154089
|
|
20210723,0902,28285,28300,28270,28285,90514
|
|
20210723,0903,28290,28325,28270,28310,53513
|
|
20210723,0904,28310,28310,28270,28280,48689
|
|
20210723,0905,28280,28280,28225,28225,86294
|
|
20210723,0906,28225,28240,28205,28235,92857
|
|
20210723,0907,28235,28260,28205,28215,74659
|
|
20210723,0908,28215,28225,28200,28205,52200
|
|
20210723,0909,28200,28225,28190,28215,49587
|
|
20210723,0910,28210,28210,28180,28190,51789
|
|
20210723,0911,28185,28195,28170,28180,57282
|
|
20210723,0912,28175,28215,28175,28215,35158
|
|
20210723,0913,28215,28235,28200,28225,55196
|
|
20210723,0914,28225,28240,28205,28230,28064
|
|
20210723,0915,28230,28245,28220,28225,31967
|
|
20210723,0916,28225,28290,28225,28280,103580
|
|
20210723,0917,28275,28295,28270,28290,73959
|
|
20210723,0918,28290,28325,28290,28310,162293
|
|
20210723,0919,28310,28310,28270,28275,76940
|
|
20210723,0920,28275,28310,28255,28310,57729
|
|
20210723,0921,28310,28335,28300,28305,86321
|
|
20210723,0922,28305,28315,28285,28285,52228
|
|
20210723,0923,28285,28310,28280,28305,13448
|
|
20210723,0924,28300,28320,28295,28310,14779
|
|
20210723,0925,28315,28315,28290,28310,15596
|
|
20210723,0926,28310,28360,28305,28345,202210
|
|
20210723,0927,28345,28345,28315,28315,29717
|
|
20210723,0928,28320,28335,28315,28320,76476
|
|
20210723,0929,28315,28325,28295,28305,71040
|
|
20210723,0930,28305,28315,28290,28315,21776
|
|
20210723,0931,28315,28325,28305,28325,10900
|
|
20210723,0932,28320,28340,28320,28340,30446
|
|
20210723,0933,28335,28365,28330,28355,85463
|
|
20210723,0934,28360,28395,28360,28380,143599
|
|
20210723,0935,28380,28395,28380,28385,46448
|
|
20210723,0936,28385,28405,28365,28370,149651
|
|
20210723,0937,28370,28390,28360,28390,31651
|
|
20210723,0938,28390,28420,28390,28420,121700
|
|
20210723,0939,28415,28425,28395,28400,116145
|
|
20210723,0940,28405,28410,28390,28405,33697
|
|
20210723,0941,28405,28405,28370,28390,66248
|
|
20210723,0942,28390,28415,28385,28415,46060
|
|
20210723,0943,28420,28440,28415,28420,111858
|
|
20210723,0944,28425,28425,28395,28400,54451
|
|
20210723,0945,28400,28415,28385,28410,35151
|
|
20210723,0946,28405,28415,28385,28400,19448
|
|
20210723,0947,28405,28420,28400,28410,47360
|
|
20210723,0948,28410,28445,28410,28435,79619
|
|
20210723,0949,28440,28465,28435,28445,140352
|
|
20210723,0950,28445,28455,28430,28450,81081
|
|
20210723,0951,28455,28460,28430,28450,74591
|
|
20210723,0952,28450,28455,28440,28445,15549
|
|
20210723,0953,28445,28450,28440,28450,33950
|
|
20210723,0954,28450,28470,28450,28470,54170
|
|
20210723,0955,28470,28485,28470,28475,81770
|
|
20210723,0956,28475,28500,28465,28500,111526
|
|
20210723,0957,28495,28500,28465,28480,91462
|
|
20210723,0958,28475,28480,28450,28450,120278
|
|
20210723,0959,28450,28480,28445,28470,22226
|
|
20210723,1000,28475,28485,28440,28455,45083
|
|
20210723,1001,28450,28455,28440,28450,38715
|
|
20210723,1002,28445,28485,28445,28475,37106
|
|
20210723,1003,28480,28480,28465,28470,26466
|
|
20210723,1004,28465,28490,28465,28480,33571
|
|
20210723,1005,28470,28475,28455,28460,25773
|
|
20210723,1006,28460,28465,28445,28455,74513
|
|
20210723,1007,28450,28475,28450,28470,34910
|
|
20210723,1008,28470,28470,28450,28455,28257
|
|
20210723,1009,28455,28470,28450,28470,11625
|
|
20210723,1010,28470,28490,28460,28485,110660
|
|
20210723,1011,28490,28500,28475,28475,97425
|
|
20210723,1012,28475,28490,28475,28480,6099
|
|
20210723,1013,28480,28495,28475,28480,42219
|
|
20210723,1014,28485,28490,28455,28465,93769
|
|
20210723,1015,28460,28470,28450,28455,18777
|
|
20210723,1016,28460,28465,28450,28460,9700
|
|
20210723,1017,28460,28460,28440,28450,68896
|
|
20210723,1018,28450,28460,28440,28455,23164
|
|
20210723,1019,28455,28460,28450,28460,5364
|
|
20210723,1020,28455,28465,28450,28465,18264
|
|
20210723,1021,28465,28470,28455,28465,3904
|
|
20210723,1022,28465,28475,28460,28470,34212
|
|
20210723,1023,28465,28470,28450,28450,11537
|
|
20210723,1024,28445,28455,28445,28450,18015
|
|
20210723,1025,28445,28460,28445,28445,11608
|
|
20210723,1026,28445,28450,28425,28435,61325
|
|
20210723,1027,28435,28440,28430,28430,19754
|
|
20210723,1028,28430,28435,28400,28410,58655
|
|
20210723,1029,28410,28420,28405,28420,25941
|
|
20210723,1030,28415,28450,28410,28450,28962
|
|
20210723,1031,28450,28455,28440,28440,13580
|
|
20210723,1032,28440,28445,28430,28430,5879
|
|
20210723,1033,28430,28435,28410,28410,15875
|
|
20210723,1034,28415,28415,28390,28400,29908
|
|
20210723,1035,28405,28415,28400,28415,19666
|
|
20210723,1036,28415,28440,28405,28440,13886
|
|
20210723,1037,28440,28455,28425,28430,49674
|
|
20210723,1038,28425,28430,28410,28415,13327
|
|
20210723,1039,28410,28420,28400,28410,8489
|
|
20210723,1040,28405,28415,28375,28375,86945
|
|
20210723,1041,28370,28385,28365,28375,40367
|
|
20210723,1042,28380,28380,28350,28365,58005
|
|
20210723,1043,28360,28365,28355,28365,18881
|
|
20210723,1044,28355,28375,28350,28370,18101
|
|
20210723,1045,28370,28390,28365,28390,33175
|
|
20210723,1046,28390,28395,28375,28395,23000
|
|
20210723,1047,28395,28410,28390,28390,58613
|
|
20210723,1048,28390,28395,28375,28385,26860
|
|
20210723,1049,28385,28385,28370,28370,83187
|
|
20210723,1050,28370,28400,28360,28395,15781
|
|
20210723,1051,28395,28405,28390,28405,17084
|
|
20210723,1052,28405,28420,28400,28415,32428
|
|
20210723,1053,28420,28420,28410,28420,10232
|
|
20210723,1054,28420,28420,28400,28410,8025
|
|
20210723,1055,28410,28415,28400,28410,11807
|
|
20210723,1056,28415,28415,28395,28400,21259
|
|
20210723,1057,28395,28400,28360,28365,19395
|
|
20210723,1058,28365,28375,28350,28370,24780
|
|
20210723,1059,28370,28385,28365,28380,8384
|
|
20210723,1100,28380,28390,28360,28365,19570
|
|
20210723,1101,28360,28375,28355,28370,24601
|
|
20210723,1102,28370,28380,28365,28370,32587
|
|
20210723,1103,28370,28380,28365,28375,12000
|
|
20210723,1104,28375,28390,28375,28390,5477
|
|
20210723,1105,28390,28410,28390,28405,43431
|
|
20210723,1106,28400,28415,28400,28415,66195
|
|
20210723,1107,28410,28415,28395,28405,32264
|
|
20210723,1108,28410,28410,28385,28390,25495
|
|
20210723,1109,28385,28385,28365,28370,41704
|
|
20210723,1110,28370,28370,28360,28365,23878
|
|
20210723,1111,28365,28370,28350,28360,38648
|
|
20210723,1112,28365,28370,28360,28365,1694
|
|
20210723,1113,28360,28365,28340,28345,84449
|
|
20210723,1114,28350,28365,28350,28360,9786
|
|
20210723,1115,28355,28355,28350,28350,3600
|
|
20210723,1116,28355,28355,28335,28345,33129
|
|
20210723,1117,28340,28340,28320,28325,62400
|
|
20210723,1118,28325,28330,28305,28330,65904
|
|
20210723,1119,28325,28335,28320,28330,14265
|
|
20210723,1120,28330,28335,28320,28330,6749
|
|
20210723,1121,28320,28325,28310,28320,25719
|
|
20210723,1122,28315,28320,28310,28315,9027
|
|
20210723,1123,28315,28335,28300,28335,46426
|
|
20210723,1124,28330,28350,28325,28345,17154
|
|
20210723,1125,28340,28345,28320,28325,24819
|
|
20210723,1126,28330,28330,28310,28320,14950
|
|
20210723,1127,28320,28330,28320,28330,6453
|
|
20210723,1128,28330,28335,28320,28335,9285
|
|
20210723,1129,28335,28335,28310,28310,9278
|
|
20210723,1130,28315,28320,28315,28315,6360
|
|
20210723,1131,28320,28335,28315,28335,24751
|
|
20210723,1132,28335,28355,28335,28345,40797
|
|
20210723,1133,28350,28360,28340,28355,37322
|
|
20210723,1134,28355,28355,28345,28345,9354
|
|
20210723,1135,28345,28355,28340,28340,18224
|
|
20210723,1136,28340,28340,28325,28330,18226
|
|
20210723,1137,28325,28330,28320,28325,7553
|
|
20210723,1138,28330,28340,28330,28335,10996
|
|
20210723,1139,28335,28335,28330,28335,7567
|
|
20210723,1140,28335,28340,28325,28325,1501
|
|
20210723,1141,28330,28335,28325,28330,7530
|
|
20210723,1142,28325,28325,28315,28320,24645
|
|
20210723,1143,28315,28320,28300,28300,35177
|
|
20210723,1144,28300,28305,28285,28300,64712
|
|
20210723,1145,28305,28320,28300,28315,21615
|
|
20210723,1146,28315,28330,28310,28330,13952
|
|
20210723,1147,28330,28330,28325,28330,9792
|
|
20210723,1148,28325,28325,28310,28310,11038
|
|
20210723,1149,28315,28330,28315,28325,17364
|
|
20210723,1150,28320,28335,28315,28335,2494
|
|
20210723,1151,28335,28355,28335,28355,36170
|
|
20210723,1152,28355,28355,28340,28345,33417
|
|
20210723,1153,28345,28355,28340,28350,10920
|
|
20210723,1154,28345,28345,28335,28340,6718
|
|
20210723,1155,28340,28350,28335,28350,5449
|
|
20210723,1156,28345,28355,28345,28355,4517
|
|
20210723,1157,28355,28365,28350,28365,23524
|
|
20210723,1158,28365,28365,28360,28360,15311
|
|
20210723,1159,28355,28365,28350,28360,4226
|
|
20210723,1200,28360,28360,28355,28355,4922
|
|
20210723,1201,28355,28360,28340,28340,9026
|
|
20210723,1202,28345,28355,28345,28350,6433
|
|
20210723,1203,28350,28365,28345,28360,6476
|
|
20210723,1204,28365,28375,28365,28365,42243
|
|
20210723,1205,28370,28375,28365,28375,25492
|
|
20210723,1206,28380,28390,28380,28380,39800
|
|
20210723,1207,28380,28385,28370,28370,11059
|
|
20210723,1208,28370,28380,28365,28370,9248
|
|
20210723,1209,28375,28375,28365,28365,6212
|
|
20210723,1210,28365,28375,28365,28365,4331
|
|
20210723,1211,28360,28365,28345,28345,20879
|
|
20210723,1212,28350,28360,28345,28345,3432
|
|
20210723,1213,28345,28360,28340,28350,2237
|
|
20210723,1214,28360,28360,28345,28345,3813
|
|
20210723,1215,28340,28345,28325,28330,14588
|
|
20210723,1216,28335,28340,28325,28330,9799
|
|
20210723,1217,28330,28330,28325,28325,1455
|
|
20210723,1218,28325,28335,28325,28330,2007
|
|
20210723,1219,28330,28335,28325,28335,2678
|
|
20210723,1220,28335,28340,28330,28340,2019
|
|
20210723,1221,28335,28350,28330,28350,4166
|
|
20210723,1222,28345,28350,28345,28350,1338
|
|
20210723,1223,28350,28355,28350,28355,9980
|
|
20210723,1224,28355,28355,28345,28345,5477
|
|
20210723,1225,28345,28360,28345,28360,1955
|
|
20210723,1226,28360,28360,28350,28355,3239
|
|
20210723,1227,28350,28350,28340,28340,6464
|
|
20210723,1228,28335,28345,28330,28335,9961
|
|
20210723,1229,28340,28345,28340,28345,3219
|
|
20210723,1230,28345,28350,28335,28335,6212
|
|
20210723,1231,28340,28355,28335,28355,10462
|
|
20210723,1232,28350,28360,28350,28350,5360
|
|
20210723,1233,28345,28350,28335,28335,2911
|
|
20210723,1234,28335,28340,28325,28330,17218
|
|
20210723,1235,28330,28330,28320,28325,6231
|
|
20210723,1236,28320,28325,28315,28315,23928
|
|
20210723,1237,28315,28320,28305,28315,26132
|
|
20210723,1238,28315,28330,28315,28325,6265
|
|
20210723,1239,28325,28325,28320,28320,4361
|
|
20210723,1240,28320,28320,28305,28315,14225
|
|
20210723,1241,28315,28315,28300,28305,27036
|
|
20210723,1242,28305,28310,28300,28300,10389
|
|
20210723,1243,28305,28305,28290,28290,16595
|
|
20210723,1244,28295,28310,28295,28305,10650
|
|
20210723,1245,28310,28315,28305,28315,4503
|
|
20210723,1246,28310,28315,28305,28310,3904
|
|
20210723,1247,28310,28315,28310,28315,2144
|
|
20210723,1248,28315,28325,28310,28320,17641
|
|
20210723,1249,28325,28325,28315,28320,11008
|
|
20210723,1250,28320,28325,28315,28315,1632
|
|
20210723,1251,28315,28315,28300,28300,9732
|
|
20210723,1252,28300,28300,28290,28295,8789
|
|
20210723,1253,28295,28300,28285,28285,28944
|
|
20210723,1254,28285,28290,28280,28285,15344
|
|
20210723,1255,28285,28285,28275,28280,17865
|
|
20210723,1256,28280,28295,28280,28295,54390
|
|
20210723,1257,28295,28300,28290,28290,7631
|
|
20210723,1258,28295,28295,28280,28295,8789
|
|
20210723,1259,28295,28305,28295,28305,5660
|
|
20210723,1300,28300,28310,28295,28300,7258
|
|
20210723,1301,28300,28300,28285,28285,13713
|
|
20210723,1302,28285,28290,28275,28280,8001
|
|
20210723,1303,28280,28280,28270,28275,28576
|
|
20210723,1304,28285,28295,28285,28295,4701
|
|
20210723,1305,28290,28300,28285,28295,19562
|
|
20210723,1306,28295,28295,28285,28295,15687
|
|
20210723,1307,28295,28300,28290,28290,4987
|
|
20210723,1308,28290,28290,28270,28280,35905
|
|
20210723,1309,28275,28280,28265,28280,26016
|
|
20210723,1310,28275,28275,28235,28245,95068
|
|
20210723,1311,28240,28280,28235,28270,70084
|
|
20210723,1312,28275,28280,28260,28275,19171
|
|
20210723,1313,28275,28280,28265,28265,3495
|
|
20210723,1314,28265,28265,28255,28255,19198
|
|
20210723,1315,28255,28260,28250,28260,21262
|
|
20210723,1316,28260,28270,28260,28265,8796
|
|
20210723,1317,28270,28275,28260,28265,11857
|
|
20210723,1318,28270,28270,28255,28255,6637
|
|
20210723,1319,28260,28270,28255,28270,4075
|
|
20210723,1320,28270,28300,28270,28295,31482
|
|
20210723,1321,28295,28300,28290,28295,9949
|
|
20210723,1322,28295,28300,28285,28295,14607
|
|
20210723,1323,28300,28300,28290,28295,17928
|
|
20210723,1324,28295,28300,28295,28300,12696
|
|
20210723,1325,28300,28300,28290,28295,7376
|
|
20210723,1326,28295,28300,28285,28285,3482
|
|
20210723,1327,28285,28290,28285,28285,124
|
|
20210723,1328,28290,28290,28280,28290,5321
|
|
20210723,1329,28285,28290,28285,28290,232
|
|
20210723,1330,28290,28300,28285,28295,5999
|
|
20210723,1331,28295,28305,28295,28305,14079
|
|
20210723,1332,28305,28320,28305,28320,26017
|
|
20210723,1333,28320,28320,28310,28315,4675
|
|
20210723,1334,28315,28320,28310,28310,26957
|
|
20210723,1335,28315,28315,28310,28310,7887
|
|
20210723,1336,28315,28330,28310,28325,13659
|
|
20210723,1337,28325,28330,28320,28325,17651
|
|
20210723,1338,28325,28325,28310,28310,12510
|
|
20210723,1339,28315,28315,28310,28310,4758
|
|
20210723,1340,28315,28315,28300,28305,3861
|
|
20210723,1341,28300,28315,28300,28305,27719
|
|
20210723,1342,28305,28305,28295,28300,6668
|
|
20210723,1343,28295,28295,28285,28290,8565
|
|
20210723,1344,28295,28300,28290,28300,8130
|
|
20210723,1345,28295,28300,28285,28295,2737
|
|
20210723,1346,28295,28305,28295,28305,15093
|
|
20210723,1347,28305,28310,28295,28295,18112
|
|
20210723,1348,28300,28305,28295,28300,6124
|
|
20210723,1349,28300,28305,28300,28300,718
|
|
20210723,1350,28300,28300,28295,28295,11240
|
|
20210723,1351,28295,28305,28295,28305,4571
|
|
20210723,1352,28305,28310,28300,28310,7272
|
|
20210723,1353,28315,28315,28295,28310,1819
|
|
20210723,1354,28305,28310,28305,28310,2702
|
|
20210723,1355,28310,28310,28305,28305,1902
|
|
20210723,1356,28310,28315,28305,28310,13017
|
|
20210723,1357,28310,28330,28310,28330,33782
|
|
20210723,1358,28330,28330,28315,28315,64715
|
|
20210723,1359,28315,28320,28315,28320,3691
|
|
20210723,1400,28315,28315,28310,28310,8475
|
|
20210723,1401,28310,28315,28295,28300,26551
|
|
20210723,1402,28305,28305,28295,28300,36337
|
|
20210723,1403,28300,28310,28300,28300,15044
|
|
20210723,1404,28300,28325,28290,28320,24948
|
|
20210723,1405,28320,28330,28320,28325,15613
|
|
20210723,1406,28330,28350,28330,28345,177567
|
|
20210723,1407,28350,28350,28335,28335,10919
|
|
20210723,1408,28335,28335,28315,28320,11723
|
|
20210723,1409,28320,28325,28315,28325,7325
|
|
20210723,1410,28320,28330,28320,28325,5675
|
|
20210723,1411,28325,28335,28325,28330,5410
|
|
20210723,1412,28330,28335,28330,28330,1145
|
|
20210723,1413,28330,28340,28330,28335,14358
|
|
20210723,1414,28330,28330,28320,28325,35361
|
|
20210723,1415,28325,28330,28315,28315,19740
|
|
20210723,1416,28315,28320,28310,28320,9406
|
|
20210723,1417,28320,28330,28315,28325,20176
|
|
20210723,1418,28330,28340,28325,28335,11478
|
|
20210723,1419,28335,28340,28330,28330,6629
|
|
20210723,1420,28330,28335,28325,28325,3016
|
|
20210723,1421,28325,28335,28325,28330,1766
|
|
20210723,1422,28330,28335,28330,28330,3135
|
|
20210723,1423,28330,28335,28330,28330,1439
|
|
20210723,1424,28330,28345,28330,28340,29002
|
|
20210723,1425,28340,28350,28330,28335,9443
|
|
20210723,1426,28335,28340,28335,28335,1933
|
|
20210723,1427,28335,28340,28335,28340,3407
|
|
20210723,1428,28340,28350,28340,28350,29304
|
|
20210723,1429,28355,28355,28340,28350,10801
|
|
20210723,1430,28355,28355,28340,28350,19017
|
|
20210723,1431,28350,28350,28345,28345,18965
|
|
20210723,1432,28345,28360,28345,28355,20570
|
|
20210723,1433,28355,28355,28330,28330,33017
|
|
20210723,1434,28330,28335,28330,28335,31920
|
|
20210723,1435,28335,28350,28330,28350,20666
|
|
20210723,1436,28340,28355,28340,28350,18754
|
|
20210723,1437,28350,28355,28340,28350,4768
|
|
20210723,1438,28350,28360,28350,28355,46729
|
|
20210723,1439,28355,28355,28350,28350,10933
|
|
20210723,1440,28350,28355,28340,28340,10018
|
|
20210723,1441,28340,28345,28330,28330,11566
|
|
20210723,1442,28330,28330,28305,28305,65692
|
|
20210723,1443,28305,28310,28295,28305,32809
|
|
20210723,1444,28305,28305,28295,28300,18207
|
|
20210723,1445,28300,28320,28300,28320,11254
|
|
20210723,1446,28320,28320,28315,28320,11222
|
|
20210723,1447,28325,28325,28315,28320,1182
|
|
20210723,1448,28320,28330,28315,28325,7363
|
|
20210723,1449,28325,28325,28320,28320,5160
|
|
20210723,1450,28325,28335,28320,28335,22592
|
|
20210723,1451,28335,28340,28330,28330,13220
|
|
20210723,1452,28330,28340,28330,28335,6438
|
|
20210723,1453,28335,28335,28320,28320,5861
|
|
20210723,1454,28320,28325,28320,28320,4877
|
|
20210723,1455,28320,28320,28310,28320,14588
|
|
20210723,1456,28315,28325,28315,28320,4876
|
|
20210723,1457,28320,28325,28320,28325,1112
|
|
20210723,1458,28315,28325,28315,28325,17624
|
|
20210723,1459,28320,28325,28320,28325,1458
|
|
20210723,1500,28320,28335,28320,28330,10887
|
|
20210723,1501,28330,28330,28325,28330,2863
|
|
20210723,1502,28330,28330,28325,28330,709
|
|
20210723,1503,28325,28325,28320,28325,7557
|
|
20210723,1504,28325,28335,28320,28330,7894
|
|
20210723,1505,28325,28345,28325,28345,20240
|
|
20210723,1506,28340,28340,28330,28330,5857
|
|
20210723,1507,28330,28335,28320,28320,5474
|
|
20210723,1508,28330,28330,28315,28320,4860
|
|
20210723,1509,28320,28325,28320,28325,5278
|
|
20210723,1510,28325,28330,28320,28325,15247
|
|
20210723,1511,28325,28325,28315,28320,6653
|
|
20210723,1512,28320,28325,28310,28325,9422
|
|
20210723,1513,28325,28330,28320,28330,15523
|
|
20210723,1514,28330,28335,28325,28330,36344
|
|
20210723,1515,28330,28335,28325,28335,23449
|
|
20210723,1516,28340,28345,28335,28335,14274
|
|
20210723,1517,28335,28335,28325,28335,7228
|
|
20210723,1518,28340,28340,28330,28330,116925
|
|
20210723,1519,28330,28340,28330,28340,13670
|
|
20210723,1520,28335,28345,28330,28340,23542
|
|
20210723,1530,28335,28335,28335,28335,165539
|