383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210701,0901,29280,29285,29225,29235,200554
|
|
20210701,0902,29235,29235,29170,29175,126280
|
|
20210701,0903,29175,29190,29150,29175,118591
|
|
20210701,0904,29170,29180,29150,29155,90259
|
|
20210701,0905,29155,29155,29115,29120,123285
|
|
20210701,0906,29115,29125,29105,29115,52919
|
|
20210701,0907,29120,29145,29115,29135,36085
|
|
20210701,0908,29135,29140,29080,29090,137019
|
|
20210701,0909,29085,29105,29070,29070,114727
|
|
20210701,0910,29065,29090,29045,29055,123157
|
|
20210701,0911,29050,29070,29025,29070,94566
|
|
20210701,0912,29065,29080,29050,29070,43190
|
|
20210701,0913,29065,29095,29065,29090,46324
|
|
20210701,0914,29090,29105,29085,29105,39918
|
|
20210701,0915,29100,29110,29080,29085,56898
|
|
20210701,0916,29090,29100,29085,29100,68367
|
|
20210701,0917,29100,29100,29065,29070,58734
|
|
20210701,0918,29070,29090,29055,29090,25877
|
|
20210701,0919,29085,29085,29055,29060,54784
|
|
20210701,0920,29060,29085,29060,29085,68609
|
|
20210701,0921,29090,29090,29070,29085,16306
|
|
20210701,0922,29090,29110,29090,29105,41183
|
|
20210701,0923,29110,29115,29090,29100,53716
|
|
20210701,0924,29105,29110,29075,29080,49682
|
|
20210701,0925,29075,29080,29050,29055,63985
|
|
20210701,0926,29060,29095,29055,29085,47864
|
|
20210701,0927,29080,29085,29065,29075,28102
|
|
20210701,0928,29070,29080,29055,29080,42192
|
|
20210701,0929,29080,29090,29070,29085,54540
|
|
20210701,0930,29090,29095,29075,29085,12718
|
|
20210701,0931,29085,29095,29070,29075,35973
|
|
20210701,0932,29085,29090,29070,29070,20354
|
|
20210701,0933,29070,29070,29055,29070,90182
|
|
20210701,0934,29065,29070,29050,29065,49346
|
|
20210701,0935,29065,29075,29060,29070,34010
|
|
20210701,0936,29070,29075,29055,29070,13380
|
|
20210701,0937,29065,29065,29040,29045,90368
|
|
20210701,0938,29045,29060,29040,29055,24659
|
|
20210701,0939,29055,29065,29040,29050,66656
|
|
20210701,0940,29045,29050,29035,29035,50658
|
|
20210701,0941,29040,29040,28990,29000,301912
|
|
20210701,0942,29000,29020,28995,29010,32467
|
|
20210701,0943,29010,29020,29005,29015,27757
|
|
20210701,0944,29015,29030,29010,29015,17809
|
|
20210701,0945,29015,29020,29010,29015,74558
|
|
20210701,0946,29015,29020,29010,29020,2869
|
|
20210701,0947,29015,29015,28995,29005,74700
|
|
20210701,0948,29005,29005,28980,28995,91646
|
|
20210701,0949,28995,29010,28975,28980,91765
|
|
20210701,0950,28975,29000,28970,28990,69669
|
|
20210701,0951,28995,28995,28970,28980,41237
|
|
20210701,0952,28980,29000,28980,28990,85154
|
|
20210701,0953,28995,28995,28980,28980,26627
|
|
20210701,0954,28980,28985,28970,28970,24270
|
|
20210701,0955,28970,28975,28950,28955,111094
|
|
20210701,0956,28955,28955,28940,28940,104200
|
|
20210701,0957,28940,28945,28905,28905,170727
|
|
20210701,0958,28910,28930,28905,28925,49335
|
|
20210701,0959,28925,28935,28920,28930,50762
|
|
20210701,1000,28925,28930,28915,28925,53703
|
|
20210701,1001,28925,28940,28920,28935,48785
|
|
20210701,1002,28940,28940,28920,28935,95166
|
|
20210701,1003,28940,28950,28935,28945,78129
|
|
20210701,1004,28950,28955,28940,28945,54559
|
|
20210701,1005,28940,28940,28915,28920,56883
|
|
20210701,1006,28920,28920,28910,28915,32975
|
|
20210701,1007,28910,28920,28905,28920,43246
|
|
20210701,1008,28915,28940,28910,28940,28503
|
|
20210701,1009,28940,28940,28920,28930,41475
|
|
20210701,1010,28925,28930,28920,28920,33016
|
|
20210701,1011,28920,28920,28900,28915,73857
|
|
20210701,1012,28910,28945,28910,28940,54712
|
|
20210701,1013,28940,28945,28935,28945,45319
|
|
20210701,1014,28945,28950,28935,28950,17130
|
|
20210701,1015,28945,28950,28940,28950,13379
|
|
20210701,1016,28945,28950,28925,28940,79935
|
|
20210701,1017,28935,28945,28925,28930,54319
|
|
20210701,1018,28930,28940,28925,28940,12263
|
|
20210701,1019,28940,28955,28935,28955,44502
|
|
20210701,1020,28955,28965,28950,28960,31882
|
|
20210701,1021,28960,28960,28950,28955,35230
|
|
20210701,1022,28960,28970,28955,28970,32790
|
|
20210701,1023,28965,28975,28960,28965,104278
|
|
20210701,1024,28970,28985,28965,28980,53354
|
|
20210701,1025,28980,28995,28980,28995,24186
|
|
20210701,1026,28990,28995,28975,28980,34853
|
|
20210701,1027,28980,28985,28965,28970,15824
|
|
20210701,1028,28970,28990,28970,28985,31403
|
|
20210701,1029,28985,28990,28975,28980,38299
|
|
20210701,1030,28980,28985,28970,28985,11985
|
|
20210701,1031,28990,29000,28985,28995,19226
|
|
20210701,1032,29000,29000,28970,28980,31290
|
|
20210701,1033,28980,28980,28960,28960,44515
|
|
20210701,1034,28960,28970,28950,28960,17391
|
|
20210701,1035,28960,28965,28955,28960,19037
|
|
20210701,1036,28960,28970,28955,28965,9828
|
|
20210701,1037,28965,28970,28965,28965,14852
|
|
20210701,1038,28970,28985,28965,28980,11476
|
|
20210701,1039,28975,28975,28945,28950,63079
|
|
20210701,1040,28945,28955,28940,28950,38290
|
|
20210701,1041,28950,28960,28945,28960,47918
|
|
20210701,1042,28960,28960,28950,28955,19280
|
|
20210701,1043,28950,28955,28945,28945,11664
|
|
20210701,1044,28945,28950,28935,28940,14662
|
|
20210701,1045,28940,28940,28920,28925,50471
|
|
20210701,1046,28930,28945,28925,28940,25552
|
|
20210701,1047,28940,28945,28930,28935,14231
|
|
20210701,1048,28935,28940,28925,28930,12442
|
|
20210701,1049,28935,28940,28930,28940,7050
|
|
20210701,1050,28940,28940,28910,28920,54650
|
|
20210701,1051,28920,28935,28915,28935,16798
|
|
20210701,1052,28935,28935,28925,28935,18234
|
|
20210701,1053,28930,28935,28925,28930,21525
|
|
20210701,1054,28930,28935,28925,28930,6193
|
|
20210701,1055,28930,28935,28930,28935,18718
|
|
20210701,1056,28935,28940,28930,28940,20720
|
|
20210701,1057,28940,28950,28940,28945,12380
|
|
20210701,1058,28945,28950,28940,28950,10238
|
|
20210701,1059,28950,28960,28945,28950,21345
|
|
20210701,1100,28945,28950,28940,28945,10905
|
|
20210701,1101,28950,28950,28935,28935,21131
|
|
20210701,1102,28940,28940,28935,28935,7605
|
|
20210701,1103,28935,28935,28915,28920,37369
|
|
20210701,1104,28915,28925,28915,28925,39194
|
|
20210701,1105,28930,28930,28920,28930,1758
|
|
20210701,1106,28930,28930,28920,28925,1190
|
|
20210701,1107,28925,28930,28920,28925,6630
|
|
20210701,1108,28920,28930,28920,28930,9851
|
|
20210701,1109,28930,28935,28925,28930,1558
|
|
20210701,1110,28930,28945,28925,28945,18222
|
|
20210701,1111,28945,28950,28940,28950,14329
|
|
20210701,1112,28950,28975,28950,28975,23147
|
|
20210701,1113,28970,28985,28970,28980,23970
|
|
20210701,1114,28980,28985,28975,28985,14791
|
|
20210701,1115,28980,28985,28970,28975,11499
|
|
20210701,1116,28975,28985,28975,28985,35136
|
|
20210701,1117,28985,28995,28975,28975,20226
|
|
20210701,1118,28980,28995,28980,28985,9786
|
|
20210701,1119,28985,28995,28985,28990,11804
|
|
20210701,1120,28995,28995,28985,28990,8702
|
|
20210701,1121,28990,28995,28985,28990,8448
|
|
20210701,1122,28985,28990,28980,28985,32690
|
|
20210701,1123,28985,28990,28980,28985,4627
|
|
20210701,1124,28980,28985,28975,28985,31093
|
|
20210701,1125,28990,28995,28985,28995,14189
|
|
20210701,1126,28990,29010,28990,29000,68671
|
|
20210701,1127,29000,29000,28990,28990,7572
|
|
20210701,1128,28990,29000,28990,29000,6625
|
|
20210701,1129,28995,29005,28990,29000,12390
|
|
20210701,1130,29000,29000,28990,28995,7066
|
|
20210701,1131,29000,29000,28995,29000,12982
|
|
20210701,1132,29000,29000,28990,28990,24719
|
|
20210701,1133,28990,28990,28975,28980,16067
|
|
20210701,1134,28985,28990,28980,28985,8523
|
|
20210701,1135,28985,28985,28980,28985,6297
|
|
20210701,1136,28985,29000,28985,28995,39210
|
|
20210701,1137,28995,29000,28990,28995,12460
|
|
20210701,1138,29000,29005,29000,29000,7419
|
|
20210701,1139,29005,29010,29000,29005,23704
|
|
20210701,1140,29010,29025,29005,29020,32824
|
|
20210701,1141,29025,29045,29020,29035,99380
|
|
20210701,1142,29040,29045,29035,29045,17981
|
|
20210701,1143,29045,29060,29040,29055,73205
|
|
20210701,1144,29055,29080,29045,29080,90175
|
|
20210701,1145,29080,29085,29070,29075,61879
|
|
20210701,1146,29085,29085,29060,29060,28975
|
|
20210701,1147,29060,29070,29060,29065,26972
|
|
20210701,1148,29065,29070,29045,29050,21515
|
|
20210701,1149,29045,29055,29040,29040,8605
|
|
20210701,1150,29045,29045,29035,29040,14447
|
|
20210701,1151,29040,29045,29035,29040,4721
|
|
20210701,1152,29040,29045,29035,29035,10330
|
|
20210701,1153,29035,29045,29030,29045,5467
|
|
20210701,1154,29040,29050,29035,29040,4397
|
|
20210701,1155,29040,29040,29025,29025,13431
|
|
20210701,1156,29030,29030,29020,29020,10688
|
|
20210701,1157,29020,29025,29020,29025,7726
|
|
20210701,1158,29020,29025,29015,29020,20346
|
|
20210701,1159,29020,29030,29015,29020,2680
|
|
20210701,1200,29020,29020,29000,29000,39387
|
|
20210701,1201,29000,29000,28985,28985,24779
|
|
20210701,1202,28990,28995,28985,28990,3051
|
|
20210701,1203,28990,28990,28955,28955,64007
|
|
20210701,1204,28965,28965,28930,28945,74780
|
|
20210701,1205,28945,28955,28940,28950,22993
|
|
20210701,1206,28945,28955,28940,28955,19132
|
|
20210701,1207,28950,28955,28945,28945,22304
|
|
20210701,1208,28940,28945,28915,28915,107733
|
|
20210701,1209,28915,28920,28905,28915,59344
|
|
20210701,1210,28915,28915,28890,28895,225198
|
|
20210701,1211,28895,28895,28860,28870,139469
|
|
20210701,1212,28870,28875,28855,28870,54991
|
|
20210701,1213,28870,28895,28865,28885,33568
|
|
20210701,1214,28885,28895,28880,28890,34613
|
|
20210701,1215,28885,28895,28870,28880,29197
|
|
20210701,1216,28880,28885,28870,28880,28541
|
|
20210701,1217,28880,28895,28875,28895,33613
|
|
20210701,1218,28895,28900,28890,28890,20754
|
|
20210701,1219,28895,28900,28885,28895,11428
|
|
20210701,1220,28890,28910,28890,28905,11489
|
|
20210701,1221,28910,28910,28880,28885,25270
|
|
20210701,1222,28885,28890,28880,28890,7154
|
|
20210701,1223,28885,28900,28880,28900,38321
|
|
20210701,1224,28900,28900,28890,28895,13780
|
|
20210701,1225,28900,28900,28890,28895,7558
|
|
20210701,1226,28895,28915,28885,28915,27108
|
|
20210701,1227,28915,28915,28895,28900,14571
|
|
20210701,1228,28900,28905,28895,28895,10593
|
|
20210701,1229,28900,28900,28890,28890,18694
|
|
20210701,1230,28890,28895,28885,28895,8312
|
|
20210701,1231,28890,28895,28880,28890,36706
|
|
20210701,1232,28885,28900,28885,28895,17991
|
|
20210701,1233,28895,28905,28895,28905,8716
|
|
20210701,1234,28905,28905,28890,28890,26330
|
|
20210701,1235,28895,28895,28875,28875,38950
|
|
20210701,1236,28875,28885,28870,28870,20100
|
|
20210701,1237,28875,28880,28855,28865,70830
|
|
20210701,1238,28860,28865,28840,28855,152739
|
|
20210701,1239,28855,28855,28845,28845,29992
|
|
20210701,1240,28855,28870,28850,28870,23776
|
|
20210701,1241,28870,28875,28860,28870,11835
|
|
20210701,1242,28865,28870,28860,28865,14858
|
|
20210701,1243,28865,28875,28865,28875,12590
|
|
20210701,1244,28875,28885,28870,28880,10679
|
|
20210701,1245,28880,28880,28870,28875,12734
|
|
20210701,1246,28875,28880,28870,28880,5805
|
|
20210701,1247,28875,28875,28870,28870,4472
|
|
20210701,1248,28865,28880,28865,28875,15984
|
|
20210701,1249,28875,28880,28865,28865,35288
|
|
20210701,1250,28870,28870,28855,28865,19464
|
|
20210701,1251,28870,28870,28850,28860,66948
|
|
20210701,1252,28860,28860,28850,28855,38190
|
|
20210701,1253,28855,28870,28855,28870,3703
|
|
20210701,1254,28870,28880,28865,28880,13784
|
|
20210701,1255,28875,28885,28875,28885,33756
|
|
20210701,1256,28885,28885,28875,28880,24273
|
|
20210701,1257,28880,28880,28875,28880,6982
|
|
20210701,1258,28885,28890,28885,28885,5221
|
|
20210701,1259,28885,28895,28880,28880,24189
|
|
20210701,1300,28880,28880,28875,28880,4484
|
|
20210701,1301,28880,28880,28870,28880,9792
|
|
20210701,1302,28880,28885,28870,28875,33384
|
|
20210701,1303,28875,28880,28875,28880,6730
|
|
20210701,1304,28880,28885,28870,28875,8574
|
|
20210701,1305,28875,28885,28875,28880,13983
|
|
20210701,1306,28880,28885,28875,28875,16197
|
|
20210701,1307,28880,28885,28875,28885,4368
|
|
20210701,1308,28885,28905,28885,28900,62747
|
|
20210701,1309,28900,28905,28900,28905,11857
|
|
20210701,1310,28905,28915,28900,28915,34394
|
|
20210701,1311,28915,28915,28905,28910,16961
|
|
20210701,1312,28910,28915,28900,28905,9358
|
|
20210701,1313,28910,28910,28895,28895,36875
|
|
20210701,1314,28895,28900,28895,28895,1431
|
|
20210701,1315,28895,28905,28895,28900,22457
|
|
20210701,1316,28900,28905,28900,28900,7026
|
|
20210701,1317,28905,28905,28895,28900,8826
|
|
20210701,1318,28900,28905,28895,28905,9766
|
|
20210701,1319,28910,28915,28905,28905,5958
|
|
20210701,1320,28905,28915,28905,28915,13660
|
|
20210701,1321,28915,28915,28900,28900,23461
|
|
20210701,1322,28895,28900,28895,28895,17124
|
|
20210701,1323,28890,28890,28885,28890,10309
|
|
20210701,1324,28895,28915,28895,28915,7212
|
|
20210701,1325,28915,28925,28910,28925,16329
|
|
20210701,1326,28925,28925,28920,28920,4247
|
|
20210701,1327,28925,28950,28925,28940,111438
|
|
20210701,1328,28945,28955,28935,28950,17788
|
|
20210701,1329,28955,28955,28945,28950,12475
|
|
20210701,1330,28945,28955,28945,28945,19050
|
|
20210701,1331,28940,28945,28920,28925,42121
|
|
20210701,1332,28925,28925,28910,28915,68963
|
|
20210701,1333,28915,28915,28880,28890,47807
|
|
20210701,1334,28890,28900,28890,28900,15465
|
|
20210701,1335,28895,28910,28890,28905,9600
|
|
20210701,1336,28900,28915,28900,28915,7485
|
|
20210701,1337,28915,28915,28900,28915,6697
|
|
20210701,1338,28920,28920,28915,28915,7096
|
|
20210701,1339,28920,28930,28920,28925,8257
|
|
20210701,1340,28925,28930,28920,28925,5121
|
|
20210701,1341,28920,28940,28920,28930,19248
|
|
20210701,1342,28930,28935,28920,28920,3479
|
|
20210701,1343,28915,28920,28915,28920,1752
|
|
20210701,1344,28920,28920,28915,28920,753
|
|
20210701,1345,28920,28920,28910,28910,4563
|
|
20210701,1346,28905,28915,28895,28895,17577
|
|
20210701,1347,28900,28905,28885,28890,27015
|
|
20210701,1348,28890,28895,28880,28895,21771
|
|
20210701,1349,28895,28900,28885,28900,6838
|
|
20210701,1350,28900,28905,28895,28900,11247
|
|
20210701,1351,28900,28905,28895,28900,3516
|
|
20210701,1352,28900,28915,28900,28915,6620
|
|
20210701,1353,28910,28910,28895,28895,25759
|
|
20210701,1354,28890,28905,28885,28900,6411
|
|
20210701,1355,28905,28910,28900,28905,1281
|
|
20210701,1356,28905,28905,28890,28895,8464
|
|
20210701,1357,28895,28895,28890,28895,5886
|
|
20210701,1358,28895,28895,28875,28880,77450
|
|
20210701,1359,28875,28885,28870,28880,50860
|
|
20210701,1400,28880,28885,28870,28880,33495
|
|
20210701,1401,28885,28905,28880,28905,57520
|
|
20210701,1402,28905,28905,28895,28905,9223
|
|
20210701,1403,28900,28915,28900,28910,35102
|
|
20210701,1404,28915,28920,28915,28920,31658
|
|
20210701,1405,28925,28930,28920,28930,18638
|
|
20210701,1406,28930,28940,28925,28935,14585
|
|
20210701,1407,28930,28935,28925,28925,8208
|
|
20210701,1408,28925,28925,28915,28915,7848
|
|
20210701,1409,28915,28920,28910,28910,85968
|
|
20210701,1410,28915,28925,28915,28925,1527
|
|
20210701,1411,28920,28920,28910,28915,17838
|
|
20210701,1412,28905,28910,28890,28895,33418
|
|
20210701,1413,28905,28910,28895,28910,23094
|
|
20210701,1414,28905,28920,28905,28920,7213
|
|
20210701,1415,28920,28925,28910,28910,8751
|
|
20210701,1416,28905,28915,28900,28905,25566
|
|
20210701,1417,28905,28910,28905,28910,500
|
|
20210701,1418,28910,28915,28900,28905,18737
|
|
20210701,1419,28905,28905,28895,28900,10684
|
|
20210701,1420,28900,28900,28890,28900,5237
|
|
20210701,1421,28900,28905,28885,28890,24922
|
|
20210701,1422,28890,28900,28885,28900,6715
|
|
20210701,1423,28895,28910,28895,28910,4142
|
|
20210701,1424,28910,28910,28895,28905,30308
|
|
20210701,1425,28905,28915,28905,28910,6609
|
|
20210701,1426,28910,28920,28905,28920,9362
|
|
20210701,1427,28920,28925,28920,28920,25141
|
|
20210701,1428,28920,28920,28905,28920,8154
|
|
20210701,1429,28915,28925,28915,28915,77715
|
|
20210701,1430,28915,28925,28910,28915,9807
|
|
20210701,1431,28915,28915,28910,28915,6577
|
|
20210701,1432,28920,28925,28915,28925,64161
|
|
20210701,1433,28920,28925,28915,28925,28905
|
|
20210701,1434,28925,28935,28920,28925,18401
|
|
20210701,1435,28920,28920,28910,28915,20291
|
|
20210701,1436,28920,28920,28910,28910,13177
|
|
20210701,1437,28905,28905,28895,28900,19847
|
|
20210701,1438,28900,28915,28900,28915,4107
|
|
20210701,1439,28915,28920,28905,28910,3741
|
|
20210701,1440,28910,28920,28910,28910,2547
|
|
20210701,1441,28915,28915,28910,28910,360
|
|
20210701,1442,28910,28920,28910,28920,37747
|
|
20210701,1443,28920,28940,28915,28935,38819
|
|
20210701,1444,28940,28945,28930,28930,31998
|
|
20210701,1445,28935,28935,28925,28925,6663
|
|
20210701,1446,28925,28930,28920,28930,7458
|
|
20210701,1447,28930,28930,28915,28920,3253
|
|
20210701,1448,28920,28920,28915,28915,3689
|
|
20210701,1449,28920,28920,28910,28915,14753
|
|
20210701,1450,28920,28930,28915,28930,1647
|
|
20210701,1451,28925,28930,28920,28920,7066
|
|
20210701,1452,28920,28925,28915,28920,3012
|
|
20210701,1453,28920,28920,28915,28920,7592
|
|
20210701,1454,28920,28935,28920,28935,6400
|
|
20210701,1455,28930,28935,28915,28920,2451
|
|
20210701,1456,28920,28925,28920,28925,534
|
|
20210701,1457,28920,28930,28920,28925,3786
|
|
20210701,1458,28920,28925,28915,28925,1747
|
|
20210701,1459,28925,28940,28925,28930,12634
|
|
20210701,1500,28930,28935,28930,28930,7093
|
|
20210701,1501,28935,28945,28930,28945,37097
|
|
20210701,1502,28940,28950,28935,28935,14552
|
|
20210701,1503,28930,28940,28930,28940,5719
|
|
20210701,1504,28935,28940,28925,28935,18607
|
|
20210701,1505,28935,28935,28915,28915,10070
|
|
20210701,1506,28920,28925,28920,28925,5736
|
|
20210701,1507,28920,28925,28915,28915,13047
|
|
20210701,1508,28915,28920,28910,28915,2844
|
|
20210701,1509,28915,28920,28910,28915,4405
|
|
20210701,1510,28910,28915,28905,28915,28603
|
|
20210701,1511,28905,28920,28905,28915,10478
|
|
20210701,1512,28915,28915,28910,28915,3238
|
|
20210701,1513,28910,28915,28905,28910,14237
|
|
20210701,1514,28915,28915,28895,28895,57086
|
|
20210701,1515,28900,28910,28895,28910,16976
|
|
20210701,1516,28910,28915,28900,28900,51469
|
|
20210701,1517,28905,28910,28895,28895,43874
|
|
20210701,1518,28905,28915,28900,28910,44224
|
|
20210701,1519,28915,28915,28905,28910,14527
|
|
20210701,1520,28910,28915,28905,28910,13763
|
|
20210701,1530,28925,28925,28925,28925,225336
|