383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210709,0901,27905,27930,27870,27915,456338
|
|
20210709,0902,27915,27930,27835,27930,409900
|
|
20210709,0903,27930,28000,27920,28000,200627
|
|
20210709,0904,28000,28025,27955,27965,177109
|
|
20210709,0905,27965,28010,27935,27995,225636
|
|
20210709,0906,27995,28035,27985,28025,115270
|
|
20210709,0907,28025,28055,28010,28015,130537
|
|
20210709,0908,28015,28045,28015,28040,158098
|
|
20210709,0909,28045,28070,28030,28060,118097
|
|
20210709,0910,28055,28075,28050,28075,138185
|
|
20210709,0911,28075,28095,28050,28060,92899
|
|
20210709,0912,28065,28075,28030,28055,116822
|
|
20210709,0913,28050,28105,28050,28080,81836
|
|
20210709,0914,28080,28085,28050,28060,60248
|
|
20210709,0915,28055,28065,28025,28055,103760
|
|
20210709,0916,28055,28055,28015,28025,74530
|
|
20210709,0917,28035,28060,28000,28000,102091
|
|
20210709,0918,28005,28010,27955,27975,141710
|
|
20210709,0919,27970,27995,27960,27960,36069
|
|
20210709,0920,27960,27970,27935,27970,208211
|
|
20210709,0921,27970,27970,27950,27965,69881
|
|
20210709,0922,27960,27975,27950,27965,46453
|
|
20210709,0923,27960,27960,27880,27880,178270
|
|
20210709,0924,27880,27885,27830,27835,355152
|
|
20210709,0925,27840,27860,27805,27855,109634
|
|
20210709,0926,27855,27870,27830,27855,108199
|
|
20210709,0927,27855,27865,27795,27805,237383
|
|
20210709,0928,27805,27805,27770,27785,127732
|
|
20210709,0929,27785,27820,27770,27820,57221
|
|
20210709,0930,27815,27820,27795,27805,113385
|
|
20210709,0931,27805,27815,27755,27755,129475
|
|
20210709,0932,27755,27785,27745,27775,107512
|
|
20210709,0933,27775,27795,27750,27755,80071
|
|
20210709,0934,27755,27770,27730,27730,99506
|
|
20210709,0935,27735,27735,27660,27665,156748
|
|
20210709,0936,27660,27705,27655,27700,78443
|
|
20210709,0937,27695,27700,27605,27630,184834
|
|
20210709,0938,27630,27635,27575,27580,244864
|
|
20210709,0939,27580,27600,27535,27555,292366
|
|
20210709,0940,27560,27635,27535,27615,144495
|
|
20210709,0941,27610,27610,27565,27570,134303
|
|
20210709,0942,27575,27610,27540,27545,141743
|
|
20210709,0943,27540,27555,27515,27540,145591
|
|
20210709,0944,27530,27540,27505,27520,154844
|
|
20210709,0945,27515,27520,27475,27485,254053
|
|
20210709,0946,27480,27515,27475,27485,137239
|
|
20210709,0947,27485,27485,27425,27430,143281
|
|
20210709,0948,27425,27445,27405,27435,202109
|
|
20210709,0949,27435,27435,27380,27390,200294
|
|
20210709,0950,27390,27430,27380,27410,172055
|
|
20210709,0951,27420,27445,27410,27415,103266
|
|
20210709,0952,27420,27445,27410,27440,100751
|
|
20210709,0953,27440,27495,27430,27490,159073
|
|
20210709,0954,27495,27540,27490,27535,217472
|
|
20210709,0955,27535,27550,27460,27470,201387
|
|
20210709,0956,27470,27480,27405,27440,196514
|
|
20210709,0957,27445,27455,27410,27425,143139
|
|
20210709,0958,27435,27435,27395,27410,265535
|
|
20210709,0959,27400,27415,27375,27395,160980
|
|
20210709,1000,27395,27440,27390,27410,70750
|
|
20210709,1001,27410,27415,27390,27410,119118
|
|
20210709,1002,27410,27440,27395,27435,98917
|
|
20210709,1003,27440,27520,27440,27515,107521
|
|
20210709,1004,27525,27540,27465,27475,66575
|
|
20210709,1005,27480,27545,27465,27520,97935
|
|
20210709,1006,27520,27530,27485,27520,103011
|
|
20210709,1007,27520,27550,27510,27520,69293
|
|
20210709,1008,27515,27525,27480,27495,150255
|
|
20210709,1009,27490,27520,27480,27520,55344
|
|
20210709,1010,27525,27550,27505,27550,55560
|
|
20210709,1011,27550,27590,27535,27565,100859
|
|
20210709,1012,27565,27605,27560,27600,110933
|
|
20210709,1013,27590,27610,27575,27605,99999
|
|
20210709,1014,27605,27625,27580,27610,58402
|
|
20210709,1015,27615,27630,27605,27625,106279
|
|
20210709,1016,27630,27660,27595,27595,227213
|
|
20210709,1017,27595,27635,27590,27605,79785
|
|
20210709,1018,27615,27620,27565,27565,131969
|
|
20210709,1019,27565,27590,27550,27575,54081
|
|
20210709,1020,27575,27580,27550,27560,59670
|
|
20210709,1021,27560,27575,27535,27560,53834
|
|
20210709,1022,27560,27565,27495,27495,142992
|
|
20210709,1023,27500,27505,27490,27495,46657
|
|
20210709,1024,27495,27510,27495,27495,25797
|
|
20210709,1025,27500,27505,27465,27465,63957
|
|
20210709,1026,27470,27485,27440,27440,91489
|
|
20210709,1027,27440,27520,27440,27520,90389
|
|
20210709,1028,27520,27565,27490,27505,78045
|
|
20210709,1029,27505,27515,27490,27515,50635
|
|
20210709,1030,27515,27550,27515,27535,40210
|
|
20210709,1031,27535,27580,27525,27525,106755
|
|
20210709,1032,27535,27540,27515,27515,45871
|
|
20210709,1033,27525,27555,27515,27520,44696
|
|
20210709,1034,27525,27550,27505,27550,42533
|
|
20210709,1035,27550,27595,27540,27575,65121
|
|
20210709,1036,27575,27595,27555,27560,29356
|
|
20210709,1037,27555,27585,27540,27550,53742
|
|
20210709,1038,27555,27560,27535,27550,31891
|
|
20210709,1039,27545,27545,27500,27525,83388
|
|
20210709,1040,27525,27530,27470,27485,98914
|
|
20210709,1041,27485,27485,27415,27430,183091
|
|
20210709,1042,27430,27455,27400,27435,173781
|
|
20210709,1043,27435,27455,27430,27445,63620
|
|
20210709,1044,27445,27460,27425,27435,87632
|
|
20210709,1045,27435,27460,27420,27435,55357
|
|
20210709,1046,27425,27450,27415,27425,19593
|
|
20210709,1047,27435,27450,27430,27450,61272
|
|
20210709,1048,27455,27455,27410,27415,85644
|
|
20210709,1049,27410,27445,27410,27440,22191
|
|
20210709,1050,27440,27450,27425,27435,92971
|
|
20210709,1051,27435,27435,27405,27425,85295
|
|
20210709,1052,27420,27430,27400,27420,135383
|
|
20210709,1053,27425,27450,27405,27405,127959
|
|
20210709,1054,27405,27405,27360,27365,368474
|
|
20210709,1055,27370,27390,27365,27370,82257
|
|
20210709,1056,27365,27380,27335,27365,170840
|
|
20210709,1057,27360,27400,27360,27365,58108
|
|
20210709,1058,27365,27415,27360,27395,77201
|
|
20210709,1059,27395,27395,27360,27370,70385
|
|
20210709,1100,27370,27380,27360,27365,43693
|
|
20210709,1101,27365,27380,27355,27380,54009
|
|
20210709,1102,27380,27385,27340,27345,78120
|
|
20210709,1103,27350,27350,27310,27315,138421
|
|
20210709,1104,27315,27325,27300,27310,96474
|
|
20210709,1105,27310,27350,27310,27345,70041
|
|
20210709,1106,27345,27370,27335,27365,76583
|
|
20210709,1107,27370,27370,27330,27335,58363
|
|
20210709,1108,27340,27350,27320,27325,34518
|
|
20210709,1109,27330,27355,27320,27345,19700
|
|
20210709,1110,27340,27345,27320,27325,39587
|
|
20210709,1111,27330,27330,27290,27310,185265
|
|
20210709,1112,27310,27330,27305,27320,52351
|
|
20210709,1113,27315,27325,27295,27315,138848
|
|
20210709,1114,27320,27345,27320,27340,62796
|
|
20210709,1115,27345,27380,27340,27380,62337
|
|
20210709,1116,27385,27385,27355,27360,71779
|
|
20210709,1117,27360,27375,27355,27375,53644
|
|
20210709,1118,27375,27395,27370,27390,53708
|
|
20210709,1119,27385,27385,27365,27375,23938
|
|
20210709,1120,27375,27405,27370,27405,100467
|
|
20210709,1121,27405,27445,27400,27445,57511
|
|
20210709,1122,27440,27460,27425,27435,105611
|
|
20210709,1123,27435,27445,27425,27425,34592
|
|
20210709,1124,27425,27435,27405,27405,38624
|
|
20210709,1125,27405,27410,27385,27405,65056
|
|
20210709,1126,27415,27435,27395,27395,27890
|
|
20210709,1127,27400,27400,27390,27395,22498
|
|
20210709,1128,27395,27395,27380,27395,17508
|
|
20210709,1129,27390,27405,27380,27390,17229
|
|
20210709,1130,27400,27400,27385,27395,10374
|
|
20210709,1131,27390,27395,27375,27395,24956
|
|
20210709,1132,27400,27425,27395,27415,17370
|
|
20210709,1133,27410,27425,27405,27425,27655
|
|
20210709,1134,27425,27475,27425,27465,88396
|
|
20210709,1135,27475,27480,27455,27460,52753
|
|
20210709,1136,27460,27465,27440,27440,48537
|
|
20210709,1137,27445,27475,27440,27475,37738
|
|
20210709,1138,27475,27495,27475,27490,104112
|
|
20210709,1139,27485,27490,27475,27490,54440
|
|
20210709,1140,27485,27490,27445,27445,40058
|
|
20210709,1141,27445,27460,27435,27460,19050
|
|
20210709,1142,27455,27465,27435,27450,18590
|
|
20210709,1143,27450,27485,27450,27480,35011
|
|
20210709,1144,27480,27490,27465,27485,15402
|
|
20210709,1145,27490,27495,27455,27460,42496
|
|
20210709,1146,27460,27465,27435,27450,33307
|
|
20210709,1147,27445,27455,27440,27450,23990
|
|
20210709,1148,27455,27465,27455,27455,9290
|
|
20210709,1149,27455,27460,27440,27440,22834
|
|
20210709,1150,27445,27450,27435,27440,48452
|
|
20210709,1151,27440,27440,27425,27435,16426
|
|
20210709,1152,27435,27460,27430,27430,22792
|
|
20210709,1153,27435,27435,27410,27410,30957
|
|
20210709,1154,27415,27430,27410,27430,40530
|
|
20210709,1155,27435,27440,27415,27425,5028
|
|
20210709,1156,27430,27445,27425,27435,19471
|
|
20210709,1157,27435,27460,27435,27445,19637
|
|
20210709,1158,27445,27445,27415,27430,32535
|
|
20210709,1159,27435,27435,27405,27405,19134
|
|
20210709,1200,27405,27415,27395,27415,25713
|
|
20210709,1201,27415,27420,27405,27415,62418
|
|
20210709,1202,27415,27430,27410,27415,17378
|
|
20210709,1203,27415,27430,27410,27425,14418
|
|
20210709,1204,27425,27430,27415,27425,2611
|
|
20210709,1205,27430,27450,27430,27445,11480
|
|
20210709,1206,27450,27465,27445,27445,31699
|
|
20210709,1207,27450,27460,27445,27450,3816
|
|
20210709,1208,27455,27475,27455,27475,23891
|
|
20210709,1209,27470,27485,27465,27480,18286
|
|
20210709,1210,27480,27490,27480,27490,50269
|
|
20210709,1211,27490,27530,27490,27500,248785
|
|
20210709,1212,27500,27505,27480,27495,63473
|
|
20210709,1213,27495,27500,27480,27485,18214
|
|
20210709,1214,27485,27510,27485,27495,44514
|
|
20210709,1215,27495,27505,27490,27500,3344
|
|
20210709,1216,27500,27505,27490,27505,22517
|
|
20210709,1217,27505,27535,27500,27530,57558
|
|
20210709,1218,27530,27535,27510,27535,21647
|
|
20210709,1219,27530,27550,27520,27530,66714
|
|
20210709,1220,27530,27535,27515,27520,17778
|
|
20210709,1221,27525,27525,27490,27490,22570
|
|
20210709,1222,27495,27505,27480,27485,48785
|
|
20210709,1223,27485,27500,27480,27495,8351
|
|
20210709,1224,27495,27515,27490,27510,12536
|
|
20210709,1225,27510,27510,27475,27480,31991
|
|
20210709,1226,27480,27500,27475,27500,8025
|
|
20210709,1227,27505,27505,27490,27495,5213
|
|
20210709,1228,27490,27505,27485,27485,6798
|
|
20210709,1229,27480,27485,27475,27480,44505
|
|
20210709,1230,27480,27485,27460,27465,25242
|
|
20210709,1231,27465,27495,27460,27475,25521
|
|
20210709,1232,27475,27500,27470,27500,12246
|
|
20210709,1233,27500,27520,27495,27520,38253
|
|
20210709,1234,27525,27540,27520,27525,59177
|
|
20210709,1235,27525,27525,27505,27505,37271
|
|
20210709,1236,27505,27520,27500,27510,40229
|
|
20210709,1237,27515,27515,27495,27500,11150
|
|
20210709,1238,27495,27500,27480,27495,37998
|
|
20210709,1239,27495,27510,27495,27510,6808
|
|
20210709,1240,27505,27510,27490,27495,15000
|
|
20210709,1241,27495,27500,27475,27485,22594
|
|
20210709,1242,27485,27485,27435,27455,73767
|
|
20210709,1243,27450,27460,27440,27455,39380
|
|
20210709,1244,27460,27465,27440,27445,28938
|
|
20210709,1245,27445,27460,27435,27440,32531
|
|
20210709,1246,27440,27440,27420,27430,28639
|
|
20210709,1247,27430,27430,27420,27425,22446
|
|
20210709,1248,27420,27435,27410,27435,43817
|
|
20210709,1249,27440,27440,27425,27435,7240
|
|
20210709,1250,27440,27440,27420,27425,18943
|
|
20210709,1251,27430,27430,27405,27410,33843
|
|
20210709,1252,27410,27430,27405,27425,13605
|
|
20210709,1253,27430,27435,27425,27435,36690
|
|
20210709,1254,27440,27450,27440,27450,4257
|
|
20210709,1255,27450,27465,27440,27460,36517
|
|
20210709,1256,27460,27465,27445,27455,9377
|
|
20210709,1257,27455,27475,27445,27475,13019
|
|
20210709,1258,27475,27475,27450,27450,22280
|
|
20210709,1259,27450,27455,27440,27450,15259
|
|
20210709,1300,27445,27455,27435,27440,17186
|
|
20210709,1301,27435,27455,27435,27450,24746
|
|
20210709,1302,27450,27465,27450,27460,5338
|
|
20210709,1303,27455,27455,27430,27435,23313
|
|
20210709,1304,27440,27445,27425,27425,40845
|
|
20210709,1305,27430,27445,27415,27445,18327
|
|
20210709,1306,27445,27460,27445,27455,12255
|
|
20210709,1307,27455,27455,27440,27455,6136
|
|
20210709,1308,27460,27470,27460,27470,8427
|
|
20210709,1309,27470,27475,27455,27470,8284
|
|
20210709,1310,27470,27490,27465,27490,49366
|
|
20210709,1311,27490,27495,27480,27480,20057
|
|
20210709,1312,27490,27495,27470,27470,3358
|
|
20210709,1313,27470,27490,27465,27490,8839
|
|
20210709,1314,27485,27500,27485,27485,21258
|
|
20210709,1315,27485,27490,27465,27470,11044
|
|
20210709,1316,27470,27480,27440,27450,21214
|
|
20210709,1317,27450,27450,27435,27445,12149
|
|
20210709,1318,27440,27445,27440,27445,7988
|
|
20210709,1319,27450,27450,27435,27445,6687
|
|
20210709,1320,27435,27450,27425,27445,22367
|
|
20210709,1321,27445,27450,27425,27440,20382
|
|
20210709,1322,27440,27445,27435,27445,5508
|
|
20210709,1323,27445,27450,27435,27440,6825
|
|
20210709,1324,27435,27450,27425,27450,12923
|
|
20210709,1325,27450,27465,27435,27460,7649
|
|
20210709,1326,27460,27460,27445,27445,7474
|
|
20210709,1327,27445,27455,27425,27435,36331
|
|
20210709,1328,27440,27440,27435,27440,3937
|
|
20210709,1329,27440,27450,27425,27450,28965
|
|
20210709,1330,27450,27455,27445,27445,5347
|
|
20210709,1331,27445,27460,27440,27460,9327
|
|
20210709,1332,27455,27455,27445,27445,2891
|
|
20210709,1333,27445,27445,27425,27425,25990
|
|
20210709,1334,27425,27425,27385,27385,179823
|
|
20210709,1335,27390,27390,27365,27380,160619
|
|
20210709,1336,27380,27395,27380,27385,18674
|
|
20210709,1337,27385,27400,27380,27395,9829
|
|
20210709,1338,27395,27395,27380,27390,13564
|
|
20210709,1339,27390,27395,27340,27340,183153
|
|
20210709,1340,27340,27355,27335,27355,48002
|
|
20210709,1341,27355,27385,27355,27375,17146
|
|
20210709,1342,27375,27395,27370,27395,15543
|
|
20210709,1343,27390,27405,27385,27400,24990
|
|
20210709,1344,27405,27420,27395,27410,47846
|
|
20210709,1345,27405,27405,27390,27395,17424
|
|
20210709,1346,27395,27395,27375,27380,12699
|
|
20210709,1347,27380,27400,27375,27400,3850
|
|
20210709,1348,27400,27405,27385,27390,9726
|
|
20210709,1349,27385,27385,27375,27385,8649
|
|
20210709,1350,27390,27410,27385,27410,8030
|
|
20210709,1351,27410,27425,27410,27425,23592
|
|
20210709,1352,27425,27455,27425,27440,69449
|
|
20210709,1353,27445,27480,27435,27475,50686
|
|
20210709,1354,27475,27495,27475,27480,54410
|
|
20210709,1355,27480,27490,27460,27460,29210
|
|
20210709,1356,27465,27470,27445,27455,19783
|
|
20210709,1357,27450,27465,27445,27460,10665
|
|
20210709,1358,27460,27470,27450,27460,35288
|
|
20210709,1359,27460,27470,27455,27460,9066
|
|
20210709,1400,27465,27470,27425,27460,45230
|
|
20210709,1401,27455,27485,27455,27475,31011
|
|
20210709,1402,27470,27490,27465,27485,22373
|
|
20210709,1403,27490,27510,27475,27510,51855
|
|
20210709,1404,27510,27515,27500,27505,42339
|
|
20210709,1405,27505,27505,27490,27500,37454
|
|
20210709,1406,27500,27505,27495,27505,53900
|
|
20210709,1407,27505,27530,27505,27520,94297
|
|
20210709,1408,27525,27560,27520,27560,141104
|
|
20210709,1409,27555,27555,27530,27535,68285
|
|
20210709,1410,27535,27550,27515,27525,62490
|
|
20210709,1411,27530,27550,27530,27540,51066
|
|
20210709,1412,27545,27590,27535,27590,91397
|
|
20210709,1413,27590,27610,27585,27595,121006
|
|
20210709,1414,27595,27595,27565,27570,67167
|
|
20210709,1415,27575,27585,27560,27565,54419
|
|
20210709,1416,27565,27570,27550,27565,60711
|
|
20210709,1417,27570,27590,27570,27585,57799
|
|
20210709,1418,27590,27595,27575,27580,25234
|
|
20210709,1419,27580,27610,27575,27605,135634
|
|
20210709,1420,27600,27615,27595,27615,40816
|
|
20210709,1421,27620,27635,27610,27630,71610
|
|
20210709,1422,27630,27640,27620,27640,74048
|
|
20210709,1423,27635,27645,27630,27645,48760
|
|
20210709,1424,27640,27645,27615,27635,48499
|
|
20210709,1425,27640,27675,27635,27655,167755
|
|
20210709,1426,27655,27670,27645,27650,47913
|
|
20210709,1427,27655,27660,27625,27625,56899
|
|
20210709,1428,27620,27640,27605,27610,39190
|
|
20210709,1429,27610,27640,27605,27630,24254
|
|
20210709,1430,27630,27640,27600,27600,28279
|
|
20210709,1431,27600,27620,27595,27620,71629
|
|
20210709,1432,27615,27635,27610,27630,67290
|
|
20210709,1433,27630,27645,27630,27635,15474
|
|
20210709,1434,27630,27635,27605,27605,21235
|
|
20210709,1435,27605,27620,27595,27610,17157
|
|
20210709,1436,27615,27630,27600,27620,24238
|
|
20210709,1437,27630,27650,27620,27640,32237
|
|
20210709,1438,27640,27645,27620,27625,14799
|
|
20210709,1439,27620,27635,27610,27620,27407
|
|
20210709,1440,27620,27620,27605,27610,35115
|
|
20210709,1441,27610,27635,27605,27630,11333
|
|
20210709,1442,27630,27635,27615,27620,20174
|
|
20210709,1443,27625,27635,27620,27635,12106
|
|
20210709,1444,27635,27640,27620,27625,22221
|
|
20210709,1445,27625,27630,27615,27625,17771
|
|
20210709,1446,27625,27625,27590,27590,49726
|
|
20210709,1447,27595,27610,27585,27595,36852
|
|
20210709,1448,27595,27605,27580,27590,20231
|
|
20210709,1449,27590,27615,27585,27600,33043
|
|
20210709,1450,27605,27630,27595,27615,18141
|
|
20210709,1451,27620,27630,27615,27620,12125
|
|
20210709,1452,27620,27625,27610,27620,7659
|
|
20210709,1453,27620,27630,27620,27625,23459
|
|
20210709,1454,27620,27640,27615,27635,23238
|
|
20210709,1455,27635,27640,27620,27630,16126
|
|
20210709,1456,27630,27630,27615,27620,13285
|
|
20210709,1457,27620,27635,27615,27625,14193
|
|
20210709,1458,27630,27635,27620,27635,27624
|
|
20210709,1459,27635,27655,27625,27655,78488
|
|
20210709,1500,27650,27660,27645,27645,26362
|
|
20210709,1501,27645,27685,27645,27675,39108
|
|
20210709,1502,27675,27680,27660,27660,31100
|
|
20210709,1503,27660,27665,27645,27645,34241
|
|
20210709,1504,27640,27650,27630,27635,18634
|
|
20210709,1505,27645,27655,27640,27655,18839
|
|
20210709,1506,27655,27660,27650,27655,5827
|
|
20210709,1507,27650,27675,27650,27670,20616
|
|
20210709,1508,27670,27675,27650,27655,33115
|
|
20210709,1509,27655,27690,27650,27690,35914
|
|
20210709,1510,27685,27705,27675,27700,59102
|
|
20210709,1511,27700,27720,27695,27715,45771
|
|
20210709,1512,27715,27720,27705,27705,39284
|
|
20210709,1513,27715,27740,27710,27740,71093
|
|
20210709,1514,27740,27740,27705,27710,64816
|
|
20210709,1515,27715,27725,27700,27710,47343
|
|
20210709,1516,27710,27740,27695,27740,175280
|
|
20210709,1517,27735,27745,27725,27745,138572
|
|
20210709,1518,27745,27760,27745,27760,181679
|
|
20210709,1519,27760,27780,27755,27775,160833
|
|
20210709,1520,27775,27780,27755,27765,133866
|
|
20210709,1530,27760,27760,27760,27760,346712
|