383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210706,0901,29270,29335,29265,29330,369167
|
|
20210706,0902,29330,29335,29285,29290,91810
|
|
20210706,0903,29280,29300,29270,29290,55479
|
|
20210706,0904,29295,29350,29295,29310,185904
|
|
20210706,0905,29305,29320,29295,29300,52348
|
|
20210706,0906,29300,29330,29280,29325,72809
|
|
20210706,0907,29325,29350,29320,29330,91861
|
|
20210706,0908,29335,29345,29300,29320,57264
|
|
20210706,0909,29315,29340,29315,29335,29772
|
|
20210706,0910,29335,29335,29315,29330,20649
|
|
20210706,0911,29330,29330,29305,29310,68939
|
|
20210706,0912,29310,29320,29310,29315,9188
|
|
20210706,0913,29315,29335,29315,29330,63912
|
|
20210706,0914,29335,29340,29320,29325,49607
|
|
20210706,0915,29320,29335,29320,29335,10251
|
|
20210706,0916,29330,29360,29325,29325,193205
|
|
20210706,0917,29330,29335,29310,29320,63969
|
|
20210706,0918,29320,29320,29310,29315,42803
|
|
20210706,0919,29310,29315,29275,29295,104520
|
|
20210706,0920,29295,29310,29285,29300,32381
|
|
20210706,0921,29300,29305,29290,29305,12223
|
|
20210706,0922,29305,29315,29300,29310,9132
|
|
20210706,0923,29315,29345,29315,29340,109198
|
|
20210706,0924,29340,29390,29340,29385,259998
|
|
20210706,0925,29385,29430,29385,29405,310020
|
|
20210706,0926,29405,29430,29405,29425,79016
|
|
20210706,0927,29425,29445,29410,29420,121173
|
|
20210706,0928,29415,29435,29410,29425,35822
|
|
20210706,0929,29425,29425,29415,29425,26565
|
|
20210706,0930,29420,29425,29410,29410,22314
|
|
20210706,0931,29410,29435,29410,29435,79404
|
|
20210706,0932,29430,29455,29430,29455,142152
|
|
20210706,0933,29455,29465,29435,29445,77985
|
|
20210706,0934,29445,29455,29430,29445,42049
|
|
20210706,0935,29445,29450,29440,29445,34307
|
|
20210706,0936,29445,29450,29440,29450,31585
|
|
20210706,0937,29450,29455,29435,29435,58173
|
|
20210706,0938,29435,29455,29435,29445,22469
|
|
20210706,0939,29445,29460,29445,29455,17137
|
|
20210706,0940,29460,29490,29460,29485,244043
|
|
20210706,0941,29485,29500,29475,29480,94101
|
|
20210706,0942,29480,29490,29475,29480,53045
|
|
20210706,0943,29480,29485,29460,29465,82198
|
|
20210706,0944,29460,29475,29460,29475,11722
|
|
20210706,0945,29475,29475,29460,29470,21061
|
|
20210706,0946,29465,29475,29445,29460,59145
|
|
20210706,0947,29455,29470,29450,29465,15873
|
|
20210706,0948,29465,29475,29460,29470,12463
|
|
20210706,0949,29470,29490,29465,29470,66044
|
|
20210706,0950,29470,29480,29455,29475,27745
|
|
20210706,0951,29475,29480,29460,29465,5176
|
|
20210706,0952,29465,29470,29455,29460,7666
|
|
20210706,0953,29460,29490,29455,29485,34716
|
|
20210706,0954,29480,29490,29475,29485,13654
|
|
20210706,0955,29490,29495,29485,29485,28825
|
|
20210706,0956,29490,29515,29490,29515,154930
|
|
20210706,0957,29510,29515,29495,29500,47734
|
|
20210706,0958,29505,29510,29495,29510,27560
|
|
20210706,0959,29510,29510,29495,29495,30286
|
|
20210706,1000,29500,29500,29495,29500,3717
|
|
20210706,1001,29500,29510,29490,29495,52497
|
|
20210706,1002,29495,29495,29485,29490,29367
|
|
20210706,1003,29485,29490,29480,29490,11776
|
|
20210706,1004,29490,29490,29470,29475,29265
|
|
20210706,1005,29475,29480,29470,29475,5591
|
|
20210706,1006,29470,29480,29465,29465,24938
|
|
20210706,1007,29465,29470,29455,29470,24120
|
|
20210706,1008,29470,29480,29465,29475,23671
|
|
20210706,1009,29475,29485,29475,29475,13735
|
|
20210706,1010,29475,29485,29475,29485,20130
|
|
20210706,1011,29485,29485,29470,29475,13677
|
|
20210706,1012,29470,29470,29460,29460,27903
|
|
20210706,1013,29465,29465,29450,29455,29570
|
|
20210706,1014,29455,29465,29450,29465,13040
|
|
20210706,1015,29465,29480,29460,29460,18047
|
|
20210706,1016,29465,29465,29455,29465,9518
|
|
20210706,1017,29460,29465,29455,29460,3497
|
|
20210706,1018,29455,29455,29430,29440,53025
|
|
20210706,1019,29435,29445,29425,29445,54465
|
|
20210706,1020,29440,29445,29435,29435,3592
|
|
20210706,1021,29440,29445,29435,29445,25364
|
|
20210706,1022,29440,29455,29440,29455,14029
|
|
20210706,1023,29450,29460,29445,29460,20745
|
|
20210706,1024,29460,29460,29450,29450,12371
|
|
20210706,1025,29445,29450,29435,29440,11970
|
|
20210706,1026,29440,29450,29440,29450,12177
|
|
20210706,1027,29450,29455,29450,29450,599
|
|
20210706,1028,29455,29465,29455,29455,31924
|
|
20210706,1029,29455,29465,29455,29455,4049
|
|
20210706,1030,29460,29480,29460,29470,34382
|
|
20210706,1031,29470,29475,29450,29455,13949
|
|
20210706,1032,29455,29460,29450,29455,11448
|
|
20210706,1033,29455,29465,29455,29460,21583
|
|
20210706,1034,29460,29460,29455,29455,5985
|
|
20210706,1035,29455,29460,29450,29450,3839
|
|
20210706,1036,29455,29455,29450,29455,5070
|
|
20210706,1037,29455,29465,29450,29465,23733
|
|
20210706,1038,29460,29465,29455,29455,794
|
|
20210706,1039,29460,29465,29455,29460,703
|
|
20210706,1040,29460,29465,29445,29450,16466
|
|
20210706,1041,29445,29445,29425,29430,46557
|
|
20210706,1042,29430,29450,29430,29450,23246
|
|
20210706,1043,29445,29455,29440,29450,5571
|
|
20210706,1044,29455,29460,29445,29450,13505
|
|
20210706,1045,29450,29460,29450,29455,6375
|
|
20210706,1046,29460,29460,29450,29450,4571
|
|
20210706,1047,29450,29465,29450,29460,24148
|
|
20210706,1048,29460,29470,29460,29460,8708
|
|
20210706,1049,29460,29460,29455,29460,1978
|
|
20210706,1050,29455,29455,29450,29455,22559
|
|
20210706,1051,29455,29460,29450,29455,10881
|
|
20210706,1052,29455,29460,29450,29460,3388
|
|
20210706,1053,29455,29490,29455,29490,79913
|
|
20210706,1054,29485,29510,29485,29495,149768
|
|
20210706,1055,29500,29505,29490,29495,19839
|
|
20210706,1056,29495,29495,29480,29485,29428
|
|
20210706,1057,29480,29480,29455,29465,38905
|
|
20210706,1058,29465,29470,29455,29455,24713
|
|
20210706,1059,29455,29460,29445,29450,27626
|
|
20210706,1100,29455,29460,29450,29455,4796
|
|
20210706,1101,29460,29470,29455,29465,18640
|
|
20210706,1102,29465,29475,29465,29475,28599
|
|
20210706,1103,29475,29485,29475,29485,19286
|
|
20210706,1104,29485,29485,29475,29485,10117
|
|
20210706,1105,29490,29500,29485,29485,19870
|
|
20210706,1106,29490,29495,29480,29495,12730
|
|
20210706,1107,29495,29500,29490,29495,22091
|
|
20210706,1108,29495,29495,29485,29490,16607
|
|
20210706,1109,29490,29490,29485,29490,4207
|
|
20210706,1110,29490,29495,29485,29490,7286
|
|
20210706,1111,29490,29530,29490,29525,212327
|
|
20210706,1112,29525,29540,29525,29535,158432
|
|
20210706,1113,29530,29535,29510,29515,54988
|
|
20210706,1114,29515,29520,29505,29515,77020
|
|
20210706,1115,29515,29520,29510,29510,11189
|
|
20210706,1116,29515,29520,29505,29505,29201
|
|
20210706,1117,29510,29510,29490,29500,56848
|
|
20210706,1118,29500,29510,29500,29500,22896
|
|
20210706,1119,29500,29500,29490,29500,10642
|
|
20210706,1120,29495,29500,29490,29495,12667
|
|
20210706,1121,29490,29495,29490,29495,59176
|
|
20210706,1122,29495,29500,29490,29495,25744
|
|
20210706,1123,29495,29505,29490,29500,26645
|
|
20210706,1124,29500,29510,29495,29505,18590
|
|
20210706,1125,29500,29500,29490,29490,4930
|
|
20210706,1126,29490,29495,29485,29485,9901
|
|
20210706,1127,29485,29495,29480,29495,12336
|
|
20210706,1128,29500,29500,29490,29490,4392
|
|
20210706,1129,29485,29490,29485,29490,1605
|
|
20210706,1130,29490,29490,29475,29480,34128
|
|
20210706,1131,29475,29480,29470,29475,13030
|
|
20210706,1132,29475,29490,29475,29480,7272
|
|
20210706,1133,29480,29480,29465,29470,37723
|
|
20210706,1134,29465,29470,29455,29460,35529
|
|
20210706,1135,29460,29465,29455,29460,5177
|
|
20210706,1136,29465,29465,29455,29460,13103
|
|
20210706,1137,29460,29460,29455,29455,28211
|
|
20210706,1138,29455,29455,29375,29400,259856
|
|
20210706,1139,29395,29405,29385,29400,27953
|
|
20210706,1140,29405,29410,29390,29405,30589
|
|
20210706,1141,29400,29415,29400,29405,21070
|
|
20210706,1142,29405,29405,29390,29395,43201
|
|
20210706,1143,29395,29405,29395,29400,6500
|
|
20210706,1144,29395,29395,29370,29380,43079
|
|
20210706,1145,29375,29375,29350,29360,50035
|
|
20210706,1146,29360,29390,29355,29390,25434
|
|
20210706,1147,29390,29390,29375,29380,13678
|
|
20210706,1148,29380,29395,29380,29395,17027
|
|
20210706,1149,29390,29410,29385,29400,30883
|
|
20210706,1150,29405,29415,29400,29400,6746
|
|
20210706,1151,29400,29405,29385,29405,16796
|
|
20210706,1152,29405,29415,29395,29400,15183
|
|
20210706,1153,29400,29405,29400,29400,1964
|
|
20210706,1154,29400,29400,29395,29400,4445
|
|
20210706,1155,29395,29400,29385,29390,11954
|
|
20210706,1156,29390,29395,29380,29390,20237
|
|
20210706,1157,29390,29395,29390,29390,5176
|
|
20210706,1158,29395,29405,29395,29400,6445
|
|
20210706,1159,29405,29405,29390,29395,33176
|
|
20210706,1200,29390,29390,29380,29380,4886
|
|
20210706,1201,29380,29385,29370,29380,17792
|
|
20210706,1202,29380,29385,29375,29385,5488
|
|
20210706,1203,29385,29395,29385,29390,1174
|
|
20210706,1204,29390,29390,29380,29380,23291
|
|
20210706,1205,29375,29375,29360,29365,31562
|
|
20210706,1206,29365,29385,29365,29380,12021
|
|
20210706,1207,29380,29390,29375,29390,5323
|
|
20210706,1208,29390,29390,29385,29390,1922
|
|
20210706,1209,29390,29395,29380,29390,6877
|
|
20210706,1210,29390,29405,29390,29405,16118
|
|
20210706,1211,29400,29405,29385,29390,13768
|
|
20210706,1212,29390,29395,29385,29390,710
|
|
20210706,1213,29390,29395,29380,29380,11446
|
|
20210706,1214,29375,29390,29375,29385,4860
|
|
20210706,1215,29390,29395,29385,29395,1772
|
|
20210706,1216,29390,29395,29380,29395,6343
|
|
20210706,1217,29395,29395,29385,29385,2584
|
|
20210706,1218,29390,29395,29390,29395,3464
|
|
20210706,1219,29400,29400,29390,29390,772
|
|
20210706,1220,29390,29400,29390,29395,2476
|
|
20210706,1221,29395,29395,29385,29385,9632
|
|
20210706,1222,29385,29390,29375,29375,6174
|
|
20210706,1223,29375,29380,29370,29370,10322
|
|
20210706,1224,29375,29395,29370,29385,2671
|
|
20210706,1225,29385,29385,29375,29385,9177
|
|
20210706,1226,29380,29390,29380,29390,1109
|
|
20210706,1227,29385,29390,29375,29385,6989
|
|
20210706,1228,29385,29395,29380,29390,956
|
|
20210706,1229,29395,29395,29385,29385,9165
|
|
20210706,1230,29385,29395,29385,29390,356
|
|
20210706,1231,29390,29390,29380,29380,15138
|
|
20210706,1232,29380,29380,29375,29375,12694
|
|
20210706,1233,29375,29380,29370,29380,7612
|
|
20210706,1234,29380,29385,29380,29385,2990
|
|
20210706,1235,29390,29390,29385,29385,4172
|
|
20210706,1236,29385,29390,29380,29385,6336
|
|
20210706,1237,29385,29390,29380,29380,6481
|
|
20210706,1238,29380,29385,29380,29380,1344
|
|
20210706,1239,29380,29385,29380,29380,1169
|
|
20210706,1240,29375,29385,29375,29385,2021
|
|
20210706,1241,29385,29385,29380,29385,6149
|
|
20210706,1242,29385,29390,29385,29390,10357
|
|
20210706,1243,29390,29400,29385,29395,4012
|
|
20210706,1244,29390,29410,29390,29410,34326
|
|
20210706,1245,29410,29420,29405,29410,120450
|
|
20210706,1246,29415,29430,29415,29425,38553
|
|
20210706,1247,29425,29430,29425,29425,3957
|
|
20210706,1248,29430,29430,29420,29425,6049
|
|
20210706,1249,29430,29430,29415,29420,15768
|
|
20210706,1250,29420,29425,29415,29420,12649
|
|
20210706,1251,29420,29420,29415,29420,47643
|
|
20210706,1252,29420,29420,29400,29410,80741
|
|
20210706,1253,29410,29415,29405,29415,10860
|
|
20210706,1254,29410,29415,29410,29415,5677
|
|
20210706,1255,29410,29410,29400,29405,34470
|
|
20210706,1256,29405,29405,29380,29385,78882
|
|
20210706,1257,29390,29395,29385,29385,15531
|
|
20210706,1258,29385,29395,29385,29395,10314
|
|
20210706,1259,29400,29400,29395,29400,784
|
|
20210706,1300,29400,29400,29390,29400,15165
|
|
20210706,1301,29395,29395,29390,29390,10442
|
|
20210706,1302,29400,29400,29395,29400,4581
|
|
20210706,1303,29405,29405,29390,29390,1746
|
|
20210706,1304,29390,29395,29390,29390,7911
|
|
20210706,1305,29390,29400,29390,29395,12205
|
|
20210706,1306,29395,29395,29390,29395,1443
|
|
20210706,1307,29395,29400,29390,29395,10965
|
|
20210706,1308,29395,29395,29390,29395,1395
|
|
20210706,1309,29395,29395,29385,29390,7634
|
|
20210706,1310,29385,29390,29385,29385,422
|
|
20210706,1311,29385,29395,29385,29395,2367
|
|
20210706,1312,29400,29405,29395,29400,9476
|
|
20210706,1313,29400,29400,29395,29395,5605
|
|
20210706,1314,29395,29395,29390,29395,3254
|
|
20210706,1315,29395,29400,29395,29395,2452
|
|
20210706,1316,29395,29400,29395,29395,7957
|
|
20210706,1317,29395,29400,29395,29400,743
|
|
20210706,1318,29400,29410,29400,29410,15430
|
|
20210706,1319,29405,29415,29405,29410,14785
|
|
20210706,1320,29410,29410,29400,29410,13222
|
|
20210706,1321,29410,29425,29410,29420,19687
|
|
20210706,1322,29420,29420,29410,29415,3452
|
|
20210706,1323,29415,29420,29410,29410,12323
|
|
20210706,1324,29410,29410,29400,29400,9760
|
|
20210706,1325,29405,29410,29400,29405,12555
|
|
20210706,1326,29405,29410,29405,29410,16359
|
|
20210706,1327,29405,29415,29405,29415,2023
|
|
20210706,1328,29410,29415,29410,29410,8370
|
|
20210706,1329,29410,29415,29410,29410,20
|
|
20210706,1330,29415,29420,29415,29415,36851
|
|
20210706,1331,29415,29420,29410,29415,1510
|
|
20210706,1332,29410,29415,29410,29410,13479
|
|
20210706,1333,29415,29420,29410,29415,11342
|
|
20210706,1334,29415,29430,29415,29425,27509
|
|
20210706,1335,29430,29435,29425,29430,51382
|
|
20210706,1336,29425,29425,29415,29420,2311
|
|
20210706,1337,29415,29430,29415,29420,1071
|
|
20210706,1338,29420,29425,29415,29415,1299
|
|
20210706,1339,29420,29425,29420,29420,9124
|
|
20210706,1340,29425,29425,29420,29420,6080
|
|
20210706,1341,29415,29420,29415,29420,430
|
|
20210706,1342,29420,29420,29415,29415,575
|
|
20210706,1343,29420,29420,29410,29410,4482
|
|
20210706,1344,29415,29415,29405,29410,7885
|
|
20210706,1345,29410,29415,29405,29405,9898
|
|
20210706,1346,29410,29410,29405,29410,1467
|
|
20210706,1347,29410,29415,29410,29415,2034
|
|
20210706,1348,29410,29415,29410,29410,1863
|
|
20210706,1349,29410,29410,29400,29410,17184
|
|
20210706,1350,29410,29415,29410,29410,846
|
|
20210706,1351,29410,29415,29410,29415,5866
|
|
20210706,1352,29415,29415,29415,29415,49
|
|
20210706,1353,29410,29410,29405,29410,8644
|
|
20210706,1354,29410,29420,29410,29415,11303
|
|
20210706,1355,29415,29420,29410,29415,15295
|
|
20210706,1356,29415,29425,29415,29425,6270
|
|
20210706,1357,29425,29430,29420,29420,4524
|
|
20210706,1358,29420,29420,29420,29420,4991
|
|
20210706,1359,29415,29415,29410,29415,8093
|
|
20210706,1400,29415,29415,29410,29410,1927
|
|
20210706,1401,29415,29420,29410,29410,8217
|
|
20210706,1402,29420,29420,29415,29415,13981
|
|
20210706,1403,29420,29425,29420,29425,2905
|
|
20210706,1404,29420,29420,29415,29420,128
|
|
20210706,1405,29415,29420,29410,29420,524
|
|
20210706,1406,29415,29415,29400,29405,4475
|
|
20210706,1407,29400,29405,29390,29390,24440
|
|
20210706,1408,29395,29395,29375,29385,87221
|
|
20210706,1409,29390,29390,29385,29385,7482
|
|
20210706,1410,29385,29390,29380,29385,9511
|
|
20210706,1411,29380,29390,29375,29385,31692
|
|
20210706,1412,29390,29390,29380,29380,3712
|
|
20210706,1413,29385,29390,29380,29385,3073
|
|
20210706,1414,29380,29380,29365,29370,29688
|
|
20210706,1415,29370,29370,29330,29345,293607
|
|
20210706,1416,29350,29350,29325,29340,122939
|
|
20210706,1417,29340,29360,29340,29360,18873
|
|
20210706,1418,29355,29355,29340,29345,9591
|
|
20210706,1419,29340,29340,29325,29340,58450
|
|
20210706,1420,29335,29345,29335,29345,4437
|
|
20210706,1421,29340,29345,29335,29335,12028
|
|
20210706,1422,29335,29340,29330,29335,6674
|
|
20210706,1423,29335,29335,29320,29320,23092
|
|
20210706,1424,29325,29340,29320,29340,15191
|
|
20210706,1425,29340,29350,29335,29340,18244
|
|
20210706,1426,29345,29350,29325,29325,47184
|
|
20210706,1427,29330,29330,29310,29320,66379
|
|
20210706,1428,29320,29330,29315,29325,20533
|
|
20210706,1429,29325,29325,29310,29315,16929
|
|
20210706,1430,29315,29320,29295,29320,93743
|
|
20210706,1431,29315,29330,29315,29320,47120
|
|
20210706,1432,29330,29335,29320,29330,14472
|
|
20210706,1433,29320,29335,29320,29330,17890
|
|
20210706,1434,29325,29330,29315,29320,6135
|
|
20210706,1435,29320,29320,29310,29315,25087
|
|
20210706,1436,29315,29315,29300,29300,20646
|
|
20210706,1437,29300,29310,29290,29305,75551
|
|
20210706,1438,29300,29315,29300,29300,20427
|
|
20210706,1439,29300,29310,29295,29300,17742
|
|
20210706,1440,29300,29310,29300,29305,1533
|
|
20210706,1441,29310,29320,29310,29315,3543
|
|
20210706,1442,29320,29320,29305,29315,12760
|
|
20210706,1443,29310,29315,29310,29310,1561
|
|
20210706,1444,29310,29325,29310,29325,22315
|
|
20210706,1445,29320,29325,29320,29325,7932
|
|
20210706,1446,29325,29330,29320,29330,22726
|
|
20210706,1447,29330,29335,29325,29335,34897
|
|
20210706,1448,29335,29335,29320,29325,34422
|
|
20210706,1449,29330,29335,29325,29330,15517
|
|
20210706,1450,29335,29345,29330,29335,29479
|
|
20210706,1451,29335,29345,29335,29340,12918
|
|
20210706,1452,29340,29340,29330,29330,10422
|
|
20210706,1453,29335,29335,29330,29335,5633
|
|
20210706,1454,29330,29340,29330,29340,6746
|
|
20210706,1455,29335,29340,29335,29335,9482
|
|
20210706,1456,29340,29345,29335,29345,11705
|
|
20210706,1457,29345,29345,29335,29340,7776
|
|
20210706,1458,29335,29345,29335,29335,8819
|
|
20210706,1459,29340,29345,29335,29340,4848
|
|
20210706,1500,29340,29350,29340,29340,18143
|
|
20210706,1501,29340,29345,29340,29340,12278
|
|
20210706,1502,29340,29345,29335,29335,15765
|
|
20210706,1503,29340,29350,29335,29345,6463
|
|
20210706,1504,29345,29345,29340,29345,14551
|
|
20210706,1505,29340,29350,29340,29340,4885
|
|
20210706,1506,29345,29360,29340,29355,68274
|
|
20210706,1507,29360,29370,29355,29370,90452
|
|
20210706,1508,29365,29375,29365,29370,24894
|
|
20210706,1509,29365,29370,29360,29360,3955
|
|
20210706,1510,29360,29370,29360,29365,23604
|
|
20210706,1511,29360,29365,29360,29365,9893
|
|
20210706,1512,29360,29365,29360,29360,17046
|
|
20210706,1513,29360,29370,29360,29360,10841
|
|
20210706,1514,29360,29365,29360,29365,23987
|
|
20210706,1515,29360,29365,29350,29355,18597
|
|
20210706,1516,29360,29365,29355,29360,7626
|
|
20210706,1517,29365,29365,29360,29360,4750
|
|
20210706,1518,29360,29370,29355,29365,18853
|
|
20210706,1519,29365,29375,29365,29375,29369
|
|
20210706,1520,29375,29385,29370,29380,58536
|
|
20210706,1530,29385,29385,29385,29385,147298
|