383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210707,0901,29170,29190,29110,29120,302119
|
|
20210707,0902,29120,29120,29055,29065,157554
|
|
20210707,0903,29065,29080,29040,29065,133785
|
|
20210707,0904,29065,29075,29050,29060,109014
|
|
20210707,0905,29065,29095,29050,29060,115007
|
|
20210707,0906,29055,29070,29040,29070,129508
|
|
20210707,0907,29065,29080,29050,29065,81171
|
|
20210707,0908,29070,29070,29025,29035,167201
|
|
20210707,0909,29035,29055,29020,29040,122005
|
|
20210707,0910,29040,29045,29030,29045,36754
|
|
20210707,0911,29040,29040,29000,29015,245787
|
|
20210707,0912,29010,29035,29010,29035,31384
|
|
20210707,0913,29035,29045,29025,29045,40259
|
|
20210707,0914,29040,29055,29030,29035,53520
|
|
20210707,0915,29035,29040,29020,29040,63124
|
|
20210707,0916,29040,29045,29010,29015,76310
|
|
20210707,0917,29010,29015,28985,29010,121972
|
|
20210707,0918,29005,29020,29000,29020,141530
|
|
20210707,0919,29010,29025,29000,29010,31733
|
|
20210707,0920,29010,29020,29010,29020,22405
|
|
20210707,0921,29020,29020,29000,29010,68679
|
|
20210707,0922,29015,29025,28995,29000,85559
|
|
20210707,0923,28995,29005,28990,29000,31159
|
|
20210707,0924,29000,29005,28970,28975,93761
|
|
20210707,0925,28975,28975,28950,28965,199507
|
|
20210707,0926,28970,28985,28955,28985,52173
|
|
20210707,0927,28975,28990,28970,28985,48638
|
|
20210707,0928,28985,28985,28965,28980,59376
|
|
20210707,0929,28975,28980,28955,28960,69198
|
|
20210707,0930,28960,28960,28940,28955,170400
|
|
20210707,0931,28955,28960,28925,28930,191767
|
|
20210707,0932,28930,28935,28905,28920,74986
|
|
20210707,0933,28920,28920,28905,28920,32584
|
|
20210707,0934,28920,28920,28895,28900,151567
|
|
20210707,0935,28895,28895,28875,28880,130803
|
|
20210707,0936,28885,28890,28865,28875,91693
|
|
20210707,0937,28875,28875,28855,28860,78864
|
|
20210707,0938,28860,28890,28860,28885,58648
|
|
20210707,0939,28890,28900,28875,28880,73232
|
|
20210707,0940,28880,28905,28880,28885,71396
|
|
20210707,0941,28885,28915,28880,28905,33673
|
|
20210707,0942,28910,28920,28900,28915,65474
|
|
20210707,0943,28915,28930,28910,28920,81083
|
|
20210707,0944,28915,28915,28895,28905,63586
|
|
20210707,0945,28905,28915,28890,28900,73375
|
|
20210707,0946,28895,28910,28890,28910,61077
|
|
20210707,0947,28910,28910,28890,28895,50601
|
|
20210707,0948,28895,28905,28885,28905,29508
|
|
20210707,0949,28900,28915,28890,28915,59314
|
|
20210707,0950,28915,28915,28900,28905,18686
|
|
20210707,0951,28900,28930,28900,28920,62530
|
|
20210707,0952,28920,28925,28910,28915,38851
|
|
20210707,0953,28910,28915,28895,28900,74182
|
|
20210707,0954,28905,28915,28895,28905,48178
|
|
20210707,0955,28910,28910,28900,28905,13963
|
|
20210707,0956,28910,28925,28905,28920,55475
|
|
20210707,0957,28925,28935,28925,28930,26581
|
|
20210707,0958,28930,28945,28925,28935,69725
|
|
20210707,0959,28935,28935,28925,28930,32559
|
|
20210707,1000,28930,28935,28925,28925,8587
|
|
20210707,1001,28930,28935,28925,28930,16994
|
|
20210707,1002,28935,28935,28910,28915,32301
|
|
20210707,1003,28920,28920,28895,28895,84515
|
|
20210707,1004,28900,28905,28885,28885,57147
|
|
20210707,1005,28890,28900,28885,28895,50823
|
|
20210707,1006,28895,28915,28895,28905,30966
|
|
20210707,1007,28905,28920,28905,28910,20443
|
|
20210707,1008,28915,28935,28910,28925,31527
|
|
20210707,1009,28930,28930,28920,28925,8686
|
|
20210707,1010,28925,28930,28920,28925,2119
|
|
20210707,1011,28920,28935,28915,28935,79050
|
|
20210707,1012,28940,28950,28930,28930,60972
|
|
20210707,1013,28935,28940,28920,28925,11300
|
|
20210707,1014,28925,28930,28920,28925,8530
|
|
20210707,1015,28925,28925,28915,28920,48410
|
|
20210707,1016,28920,28940,28915,28935,11636
|
|
20210707,1017,28935,28950,28935,28945,25521
|
|
20210707,1018,28950,28965,28945,28965,43582
|
|
20210707,1019,28965,28980,28955,28960,37492
|
|
20210707,1020,28960,28970,28940,28940,16376
|
|
20210707,1021,28950,28955,28935,28940,14696
|
|
20210707,1022,28940,28945,28905,28910,54668
|
|
20210707,1023,28915,28920,28905,28910,26253
|
|
20210707,1024,28915,28930,28915,28925,6206
|
|
20210707,1025,28925,28930,28920,28930,12726
|
|
20210707,1026,28930,28935,28920,28925,16266
|
|
20210707,1027,28920,28925,28910,28915,17641
|
|
20210707,1028,28915,28915,28885,28900,166151
|
|
20210707,1029,28900,28910,28895,28910,41686
|
|
20210707,1030,28910,28915,28905,28905,40603
|
|
20210707,1031,28910,28910,28890,28900,28982
|
|
20210707,1032,28905,28920,28900,28910,47171
|
|
20210707,1033,28910,28920,28905,28910,22802
|
|
20210707,1034,28910,28915,28905,28910,8122
|
|
20210707,1035,28910,28915,28905,28910,27493
|
|
20210707,1036,28910,28910,28900,28910,67063
|
|
20210707,1037,28910,28915,28900,28910,26755
|
|
20210707,1038,28915,28915,28895,28895,56264
|
|
20210707,1039,28905,28905,28895,28905,9965
|
|
20210707,1040,28905,28915,28900,28915,4165
|
|
20210707,1041,28915,28935,28905,28925,73117
|
|
20210707,1042,28925,28935,28920,28925,7530
|
|
20210707,1043,28930,28950,28920,28940,25568
|
|
20210707,1044,28945,28960,28940,28950,61800
|
|
20210707,1045,28955,28970,28955,28955,38173
|
|
20210707,1046,28955,28960,28940,28940,18561
|
|
20210707,1047,28945,28945,28925,28930,17271
|
|
20210707,1048,28925,28945,28925,28935,4103
|
|
20210707,1049,28935,28940,28930,28940,5228
|
|
20210707,1050,28945,28945,28930,28935,16347
|
|
20210707,1051,28930,28940,28925,28930,5511
|
|
20210707,1052,28930,28935,28930,28930,1916
|
|
20210707,1053,28935,28950,28930,28950,20232
|
|
20210707,1054,28950,28955,28945,28945,58125
|
|
20210707,1055,28950,28950,28940,28950,2954
|
|
20210707,1056,28945,28955,28940,28950,6663
|
|
20210707,1057,28950,28955,28940,28945,4302
|
|
20210707,1058,28945,28965,28945,28960,39199
|
|
20210707,1059,28960,28975,28955,28975,45519
|
|
20210707,1100,28975,28990,28970,28980,70187
|
|
20210707,1101,28980,28995,28980,28980,63894
|
|
20210707,1102,28975,28980,28970,28975,14737
|
|
20210707,1103,28975,29000,28975,29000,66270
|
|
20210707,1104,28995,29005,28990,28995,48727
|
|
20210707,1105,28995,28995,28990,28995,14330
|
|
20210707,1106,28995,29000,28990,28990,17767
|
|
20210707,1107,28990,28990,28985,28990,24393
|
|
20210707,1108,28990,29000,28990,28995,28256
|
|
20210707,1109,29000,29000,28990,29000,25471
|
|
20210707,1110,28995,29000,28990,28995,16273
|
|
20210707,1111,29000,29010,28990,29005,41611
|
|
20210707,1112,29005,29010,29005,29010,37710
|
|
20210707,1113,29005,29015,29005,29010,12502
|
|
20210707,1114,29005,29010,28985,28990,39702
|
|
20210707,1115,28985,28985,28965,28975,46052
|
|
20210707,1116,28970,28975,28965,28975,13335
|
|
20210707,1117,28970,28985,28970,28980,11075
|
|
20210707,1118,28975,28985,28975,28980,12516
|
|
20210707,1119,28985,28990,28975,28990,20020
|
|
20210707,1120,28990,29000,28985,29000,14172
|
|
20210707,1121,29005,29005,28985,28985,5716
|
|
20210707,1122,28985,28985,28955,28965,40105
|
|
20210707,1123,28965,28975,28965,28970,2209
|
|
20210707,1124,28975,28980,28970,28980,10048
|
|
20210707,1125,28980,28985,28975,28980,8897
|
|
20210707,1126,28980,28985,28975,28980,6778
|
|
20210707,1127,28980,28990,28975,28985,8806
|
|
20210707,1128,28985,28990,28980,28980,3566
|
|
20210707,1129,28985,28985,28975,28980,15422
|
|
20210707,1130,28980,28980,28975,28975,2597
|
|
20210707,1131,28975,28985,28975,28985,2060
|
|
20210707,1132,28990,29000,28985,28990,6651
|
|
20210707,1133,28990,29005,28985,29005,19777
|
|
20210707,1134,29000,29005,28990,29005,8096
|
|
20210707,1135,29005,29010,29005,29010,17918
|
|
20210707,1136,29010,29015,29010,29010,33968
|
|
20210707,1137,29010,29015,28995,28995,37408
|
|
20210707,1138,28995,28995,28980,28990,84272
|
|
20210707,1139,28990,28995,28980,28990,3717
|
|
20210707,1140,28990,28990,28980,28990,6739
|
|
20210707,1141,28990,28995,28980,28990,2561
|
|
20210707,1142,28990,28990,28980,28980,2206
|
|
20210707,1143,28980,28980,28970,28975,15575
|
|
20210707,1144,28980,28980,28970,28975,8245
|
|
20210707,1145,28975,28980,28970,28980,2863
|
|
20210707,1146,28980,28990,28975,28985,37281
|
|
20210707,1147,28985,28985,28975,28980,8225
|
|
20210707,1148,28980,28985,28975,28985,8262
|
|
20210707,1149,28985,28985,28975,28980,9997
|
|
20210707,1150,28980,28985,28980,28985,406
|
|
20210707,1151,28990,28990,28980,28990,1437
|
|
20210707,1152,28990,28990,28985,28985,705
|
|
20210707,1153,28985,29000,28985,29000,41349
|
|
20210707,1154,28995,29000,28985,28990,4885
|
|
20210707,1155,28995,28995,28980,28980,3443
|
|
20210707,1156,28980,28990,28980,28990,3248
|
|
20210707,1157,28990,28990,28980,28985,9098
|
|
20210707,1158,28980,28995,28980,28990,5015
|
|
20210707,1159,28990,28995,28985,28995,1639
|
|
20210707,1200,28995,29000,28990,28995,4648
|
|
20210707,1201,28995,29000,28990,29000,1074
|
|
20210707,1202,29000,29005,29000,29005,29148
|
|
20210707,1203,29005,29020,29000,29015,36551
|
|
20210707,1204,29015,29015,29010,29010,11019
|
|
20210707,1205,29010,29010,28995,29010,10719
|
|
20210707,1206,29005,29025,29000,29010,29808
|
|
20210707,1207,29010,29010,29000,29005,3302
|
|
20210707,1208,29005,29010,29005,29010,2796
|
|
20210707,1209,29000,29010,29000,29005,4753
|
|
20210707,1210,29005,29015,29005,29015,23285
|
|
20210707,1211,29015,29020,29010,29020,26412
|
|
20210707,1212,29020,29040,29015,29035,109248
|
|
20210707,1213,29040,29055,29035,29050,129803
|
|
20210707,1214,29050,29070,29050,29070,30170
|
|
20210707,1215,29065,29075,29055,29060,174327
|
|
20210707,1216,29060,29075,29060,29065,24046
|
|
20210707,1217,29060,29065,29055,29060,13344
|
|
20210707,1218,29060,29065,29050,29050,12652
|
|
20210707,1219,29055,29055,29045,29050,11763
|
|
20210707,1220,29045,29060,29045,29060,10644
|
|
20210707,1221,29060,29070,29055,29065,15036
|
|
20210707,1222,29060,29060,29055,29060,11184
|
|
20210707,1223,29060,29060,29050,29055,3043
|
|
20210707,1224,29055,29060,29050,29060,996
|
|
20210707,1225,29060,29065,29055,29060,15737
|
|
20210707,1226,29060,29065,29055,29060,8481
|
|
20210707,1227,29055,29055,29045,29050,29079
|
|
20210707,1228,29050,29060,29045,29060,8607
|
|
20210707,1229,29060,29060,29050,29055,9573
|
|
20210707,1230,29055,29055,29050,29055,2537
|
|
20210707,1231,29055,29055,29045,29050,13884
|
|
20210707,1232,29050,29050,29040,29045,9135
|
|
20210707,1233,29040,29045,29040,29040,2248
|
|
20210707,1234,29045,29055,29040,29050,6408
|
|
20210707,1235,29045,29060,29045,29055,2040
|
|
20210707,1236,29055,29065,29050,29060,13780
|
|
20210707,1237,29055,29060,29050,29055,1582
|
|
20210707,1238,29055,29060,29055,29055,3992
|
|
20210707,1239,29055,29055,29045,29045,18287
|
|
20210707,1240,29045,29045,29035,29035,21456
|
|
20210707,1241,29040,29050,29035,29050,21595
|
|
20210707,1242,29045,29055,29045,29055,16732
|
|
20210707,1243,29055,29055,29045,29055,4235
|
|
20210707,1244,29050,29065,29050,29060,10301
|
|
20210707,1245,29055,29055,29045,29050,21593
|
|
20210707,1246,29050,29050,29045,29050,15554
|
|
20210707,1247,29050,29050,29040,29045,12221
|
|
20210707,1248,29045,29050,29040,29045,1800
|
|
20210707,1249,29045,29045,29040,29045,831
|
|
20210707,1250,29045,29050,29040,29045,1342
|
|
20210707,1251,29040,29050,29040,29050,8403
|
|
20210707,1252,29050,29055,29045,29055,1058
|
|
20210707,1253,29050,29055,29045,29055,6118
|
|
20210707,1254,29055,29060,29055,29055,1927
|
|
20210707,1255,29055,29060,29050,29060,3757
|
|
20210707,1256,29060,29060,29045,29050,8606
|
|
20210707,1257,29050,29055,29045,29055,713
|
|
20210707,1258,29055,29055,29050,29050,662
|
|
20210707,1259,29055,29060,29055,29060,16669
|
|
20210707,1300,29060,29075,29060,29065,60657
|
|
20210707,1301,29065,29065,29040,29045,19612
|
|
20210707,1302,29045,29045,29030,29040,23768
|
|
20210707,1303,29040,29045,29030,29035,14664
|
|
20210707,1304,29035,29035,29025,29035,17149
|
|
20210707,1305,29035,29045,29035,29040,7713
|
|
20210707,1306,29040,29040,29030,29040,21260
|
|
20210707,1307,29040,29040,29030,29035,4272
|
|
20210707,1308,29035,29040,29025,29030,6937
|
|
20210707,1309,29035,29035,29030,29035,3094
|
|
20210707,1310,29030,29035,29030,29035,1452
|
|
20210707,1311,29035,29040,29030,29030,700
|
|
20210707,1312,29035,29035,29030,29035,538
|
|
20210707,1313,29035,29040,29035,29035,10215
|
|
20210707,1314,29035,29040,29030,29040,1581
|
|
20210707,1315,29035,29040,29035,29035,4508
|
|
20210707,1316,29035,29045,29035,29045,22956
|
|
20210707,1317,29045,29045,29035,29035,24725
|
|
20210707,1318,29035,29040,29035,29040,2596
|
|
20210707,1319,29040,29045,29040,29045,12024
|
|
20210707,1320,29045,29045,29040,29045,1083
|
|
20210707,1321,29045,29045,29035,29040,8909
|
|
20210707,1322,29040,29045,29035,29035,1183
|
|
20210707,1323,29035,29035,29035,29035,6867
|
|
20210707,1324,29035,29035,29030,29035,2701
|
|
20210707,1325,29035,29035,29020,29025,31077
|
|
20210707,1326,29025,29025,29010,29015,31942
|
|
20210707,1327,29015,29015,29000,29005,30693
|
|
20210707,1328,29000,29005,28995,29000,60506
|
|
20210707,1329,29000,29005,29000,29005,3296
|
|
20210707,1330,29005,29010,29000,29000,9604
|
|
20210707,1331,29000,29000,28995,29000,5549
|
|
20210707,1332,29000,29005,28995,29005,5269
|
|
20210707,1333,29005,29005,28995,29000,5338
|
|
20210707,1334,29000,29000,28970,28975,69713
|
|
20210707,1335,28975,28990,28970,28980,10933
|
|
20210707,1336,28980,28985,28965,28975,31086
|
|
20210707,1337,28980,28980,28965,28970,8484
|
|
20210707,1338,28970,28970,28920,28920,93067
|
|
20210707,1339,28925,28935,28915,28930,42964
|
|
20210707,1340,28925,28930,28915,28920,31768
|
|
20210707,1341,28925,28930,28910,28915,42220
|
|
20210707,1342,28915,28925,28910,28925,19476
|
|
20210707,1343,28920,28940,28915,28925,97274
|
|
20210707,1344,28925,28925,28915,28925,63021
|
|
20210707,1345,28920,28925,28905,28915,64865
|
|
20210707,1346,28915,28925,28910,28915,12188
|
|
20210707,1347,28920,28920,28905,28910,85529
|
|
20210707,1348,28905,28925,28900,28920,15350
|
|
20210707,1349,28925,28925,28910,28920,6322
|
|
20210707,1350,28920,28925,28915,28920,18444
|
|
20210707,1351,28920,28940,28915,28930,27331
|
|
20210707,1352,28930,28935,28920,28925,12291
|
|
20210707,1353,28930,28930,28915,28925,20264
|
|
20210707,1354,28925,28930,28920,28920,7228
|
|
20210707,1355,28920,28930,28915,28925,3138
|
|
20210707,1356,28925,28930,28920,28925,9509
|
|
20210707,1357,28930,28930,28920,28920,14761
|
|
20210707,1358,28925,28930,28920,28925,13574
|
|
20210707,1359,28920,28925,28915,28925,7976
|
|
20210707,1400,28925,28930,28920,28930,2742
|
|
20210707,1401,28925,28935,28925,28925,6161
|
|
20210707,1402,28925,28930,28915,28925,15885
|
|
20210707,1403,28925,28945,28920,28940,38227
|
|
20210707,1404,28935,28940,28935,28940,3935
|
|
20210707,1405,28935,28940,28930,28940,8140
|
|
20210707,1406,28940,28950,28940,28950,6020
|
|
20210707,1407,28950,28950,28940,28945,4194
|
|
20210707,1408,28945,28945,28940,28945,11231
|
|
20210707,1409,28940,28950,28940,28940,43291
|
|
20210707,1410,28940,28940,28930,28935,9417
|
|
20210707,1411,28935,28940,28930,28935,9406
|
|
20210707,1412,28930,28935,28925,28930,4210
|
|
20210707,1413,28930,28935,28930,28930,3019
|
|
20210707,1414,28930,28935,28930,28930,2622
|
|
20210707,1415,28930,28930,28920,28925,4118
|
|
20210707,1416,28920,28930,28920,28925,20724
|
|
20210707,1417,28920,28920,28900,28905,74142
|
|
20210707,1418,28905,28905,28865,28880,314924
|
|
20210707,1419,28880,28890,28865,28885,40945
|
|
20210707,1420,28885,28900,28880,28890,31123
|
|
20210707,1421,28895,28930,28890,28920,51159
|
|
20210707,1422,28920,28935,28915,28925,23963
|
|
20210707,1423,28925,28930,28920,28925,17510
|
|
20210707,1424,28925,28930,28920,28925,3065
|
|
20210707,1425,28925,28940,28925,28935,31388
|
|
20210707,1426,28940,28950,28940,28945,16486
|
|
20210707,1427,28945,28955,28940,28945,47825
|
|
20210707,1428,28940,28945,28930,28935,14796
|
|
20210707,1429,28940,28945,28935,28940,17931
|
|
20210707,1430,28940,28950,28935,28945,19013
|
|
20210707,1431,28950,28960,28945,28955,26916
|
|
20210707,1432,28955,28960,28950,28955,30471
|
|
20210707,1433,28955,28975,28955,28965,55866
|
|
20210707,1434,28970,28970,28950,28955,22320
|
|
20210707,1435,28955,28965,28950,28960,38418
|
|
20210707,1436,28955,28970,28955,28965,43394
|
|
20210707,1437,28965,28980,28965,28980,16677
|
|
20210707,1438,28975,28980,28970,28970,29727
|
|
20210707,1439,28975,28985,28965,28980,60860
|
|
20210707,1440,28980,28985,28970,28970,32445
|
|
20210707,1441,28975,28975,28960,28965,52834
|
|
20210707,1442,28965,28970,28960,28965,11336
|
|
20210707,1443,28965,28970,28965,28965,29330
|
|
20210707,1444,28965,28970,28960,28965,26487
|
|
20210707,1445,28965,28965,28950,28955,46754
|
|
20210707,1446,28955,28960,28955,28960,4254
|
|
20210707,1447,28960,28965,28955,28965,6482
|
|
20210707,1448,28965,28965,28955,28960,3887
|
|
20210707,1449,28960,28975,28960,28965,27103
|
|
20210707,1450,28965,28975,28965,28970,3670
|
|
20210707,1451,28970,28990,28970,28990,50050
|
|
20210707,1452,28985,28995,28985,28990,68795
|
|
20210707,1453,28990,28995,28985,28990,18170
|
|
20210707,1454,28990,28990,28980,28980,11588
|
|
20210707,1455,28985,28990,28975,28980,8034
|
|
20210707,1456,28980,28980,28975,28975,40051
|
|
20210707,1457,28975,28985,28975,28980,23173
|
|
20210707,1458,28980,28985,28975,28985,13577
|
|
20210707,1459,28985,28990,28980,28980,13396
|
|
20210707,1500,28980,28985,28975,28980,19893
|
|
20210707,1501,28975,28985,28970,28970,5608
|
|
20210707,1502,28970,28970,28955,28965,23551
|
|
20210707,1503,28960,28960,28950,28955,14864
|
|
20210707,1504,28955,28970,28955,28955,7086
|
|
20210707,1505,28965,28975,28960,28970,28130
|
|
20210707,1506,28970,28980,28965,28965,11504
|
|
20210707,1507,28970,28970,28960,28970,8970
|
|
20210707,1508,28970,28980,28965,28970,33060
|
|
20210707,1509,28970,28970,28960,28970,12979
|
|
20210707,1510,28970,28975,28970,28970,12092
|
|
20210707,1511,28970,28980,28970,28975,7880
|
|
20210707,1512,28975,28975,28970,28975,19936
|
|
20210707,1513,28975,28980,28970,28975,6835
|
|
20210707,1514,28970,28980,28970,28975,35800
|
|
20210707,1515,28970,28975,28970,28970,7784
|
|
20210707,1516,28975,28985,28965,28985,95326
|
|
20210707,1517,28980,28985,28975,28980,83073
|
|
20210707,1518,28985,28990,28975,28985,118701
|
|
20210707,1519,28985,29000,28980,28995,146254
|
|
20210707,1520,29000,29005,28995,29000,79544
|
|
20210707,1530,29000,29000,29000,29000,127050
|