383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210719,0901,28200,28200,28130,28170,333821
|
|
20210719,0902,28170,28215,28150,28195,203678
|
|
20210719,0903,28190,28215,28175,28175,130877
|
|
20210719,0904,28175,28190,28160,28165,84477
|
|
20210719,0905,28165,28165,28140,28160,107229
|
|
20210719,0906,28160,28160,28120,28155,152227
|
|
20210719,0907,28150,28170,28130,28135,78956
|
|
20210719,0908,28130,28130,28080,28090,280296
|
|
20210719,0909,28090,28090,28060,28075,187486
|
|
20210719,0910,28070,28070,28030,28055,134823
|
|
20210719,0911,28055,28055,28015,28040,152388
|
|
20210719,0912,28040,28055,28025,28055,112476
|
|
20210719,0913,28055,28100,28055,28075,148942
|
|
20210719,0914,28075,28090,28065,28070,67355
|
|
20210719,0915,28070,28075,28035,28045,60963
|
|
20210719,0916,28045,28050,28000,28035,190093
|
|
20210719,0917,28035,28075,28025,28065,73931
|
|
20210719,0918,28065,28070,28045,28050,74209
|
|
20210719,0919,28050,28065,28040,28045,28354
|
|
20210719,0920,28045,28060,28035,28045,68773
|
|
20210719,0921,28050,28070,28030,28070,66871
|
|
20210719,0922,28070,28075,28055,28075,52600
|
|
20210719,0923,28075,28095,28075,28080,52140
|
|
20210719,0924,28085,28090,28070,28085,48792
|
|
20210719,0925,28085,28095,28055,28075,69145
|
|
20210719,0926,28080,28080,28045,28080,58891
|
|
20210719,0927,28080,28110,28065,28100,67366
|
|
20210719,0928,28100,28105,28085,28090,54159
|
|
20210719,0929,28090,28110,28080,28105,56371
|
|
20210719,0930,28105,28120,28100,28120,63558
|
|
20210719,0931,28120,28125,28095,28100,45576
|
|
20210719,0932,28110,28115,28090,28090,39376
|
|
20210719,0933,28090,28105,28070,28085,38880
|
|
20210719,0934,28080,28095,28070,28070,41012
|
|
20210719,0935,28070,28075,28040,28050,101870
|
|
20210719,0936,28055,28070,28040,28070,62635
|
|
20210719,0937,28070,28075,28055,28055,24318
|
|
20210719,0938,28055,28065,28045,28060,35088
|
|
20210719,0939,28055,28085,28055,28080,14265
|
|
20210719,0940,28080,28090,28070,28075,33508
|
|
20210719,0941,28075,28090,28065,28090,52376
|
|
20210719,0942,28085,28090,28065,28070,19281
|
|
20210719,0943,28070,28070,28055,28065,29733
|
|
20210719,0944,28060,28075,28055,28070,19648
|
|
20210719,0945,28070,28070,28050,28055,20186
|
|
20210719,0946,28055,28055,28005,28010,255569
|
|
20210719,0947,28015,28030,28000,28025,202365
|
|
20210719,0948,28025,28040,28010,28010,63490
|
|
20210719,0949,28010,28030,28010,28030,15494
|
|
20210719,0950,28025,28050,28025,28045,43776
|
|
20210719,0951,28045,28070,28040,28055,48420
|
|
20210719,0952,28050,28055,28040,28050,16215
|
|
20210719,0953,28050,28050,28025,28035,45843
|
|
20210719,0954,28030,28050,28025,28045,25001
|
|
20210719,0955,28045,28045,28030,28040,13468
|
|
20210719,0956,28040,28040,28020,28025,19645
|
|
20210719,0957,28025,28035,28010,28030,36849
|
|
20210719,0958,28025,28035,28025,28030,19800
|
|
20210719,0959,28035,28040,28025,28035,11038
|
|
20210719,1000,28035,28045,28020,28025,20333
|
|
20210719,1001,28025,28035,28010,28015,50504
|
|
20210719,1002,28015,28025,28005,28025,69930
|
|
20210719,1003,28030,28035,28010,28015,29557
|
|
20210719,1004,28015,28020,28005,28020,49115
|
|
20210719,1005,28020,28035,28015,28015,33954
|
|
20210719,1006,28020,28030,28005,28025,26582
|
|
20210719,1007,28025,28055,28025,28050,67132
|
|
20210719,1008,28045,28055,28040,28045,15412
|
|
20210719,1009,28045,28050,28040,28045,29112
|
|
20210719,1010,28050,28050,28030,28045,14792
|
|
20210719,1011,28045,28050,28020,28030,16471
|
|
20210719,1012,28035,28035,28010,28015,53277
|
|
20210719,1013,28020,28020,27985,27995,293535
|
|
20210719,1014,27995,28020,27995,28020,50089
|
|
20210719,1015,28020,28035,28015,28035,20278
|
|
20210719,1016,28025,28060,28025,28060,55515
|
|
20210719,1017,28055,28075,28055,28070,39177
|
|
20210719,1018,28075,28080,28060,28080,52115
|
|
20210719,1019,28075,28080,28065,28065,6173
|
|
20210719,1020,28065,28085,28065,28075,30625
|
|
20210719,1021,28070,28075,28065,28065,25713
|
|
20210719,1022,28065,28075,28065,28075,3644
|
|
20210719,1023,28075,28105,28070,28095,107234
|
|
20210719,1024,28100,28110,28090,28105,54239
|
|
20210719,1025,28110,28110,28095,28095,22878
|
|
20210719,1026,28095,28095,28075,28090,17707
|
|
20210719,1027,28085,28095,28080,28090,16116
|
|
20210719,1028,28090,28090,28075,28080,24135
|
|
20210719,1029,28075,28090,28070,28085,6541
|
|
20210719,1030,28085,28095,28085,28090,7406
|
|
20210719,1031,28095,28100,28075,28085,16459
|
|
20210719,1032,28080,28085,28065,28075,19081
|
|
20210719,1033,28080,28080,28060,28060,26602
|
|
20210719,1034,28060,28090,28040,28075,37277
|
|
20210719,1035,28080,28085,28055,28060,12767
|
|
20210719,1036,28060,28060,28045,28050,19455
|
|
20210719,1037,28050,28055,28025,28025,49835
|
|
20210719,1038,28025,28035,28015,28035,50214
|
|
20210719,1039,28035,28040,28025,28030,6768
|
|
20210719,1040,28025,28035,28020,28030,18969
|
|
20210719,1041,28025,28035,28015,28030,22262
|
|
20210719,1042,28030,28035,28020,28020,19026
|
|
20210719,1043,28020,28020,27990,28000,171245
|
|
20210719,1044,27995,28005,27990,27995,23536
|
|
20210719,1045,27995,27995,27970,27990,137825
|
|
20210719,1046,27990,27990,27945,27950,195289
|
|
20210719,1047,27950,27965,27940,27960,126309
|
|
20210719,1048,27960,27960,27945,27945,69315
|
|
20210719,1049,27945,27965,27930,27965,230427
|
|
20210719,1050,27960,27965,27945,27945,55244
|
|
20210719,1051,27950,27960,27940,27950,67175
|
|
20210719,1052,27955,27955,27940,27950,26361
|
|
20210719,1053,27950,27975,27940,27975,27778
|
|
20210719,1054,27970,27975,27960,27965,18501
|
|
20210719,1055,27965,27970,27955,27960,31809
|
|
20210719,1056,27960,27970,27955,27960,22786
|
|
20210719,1057,27960,27970,27950,27965,37803
|
|
20210719,1058,27970,27980,27960,27970,15616
|
|
20210719,1059,27960,27965,27950,27955,19189
|
|
20210719,1100,27955,27955,27940,27955,25749
|
|
20210719,1101,27955,27955,27930,27950,67948
|
|
20210719,1102,27950,27955,27930,27935,22410
|
|
20210719,1103,27935,27950,27930,27945,61919
|
|
20210719,1104,27950,27970,27945,27955,58179
|
|
20210719,1105,27955,27970,27950,27965,38746
|
|
20210719,1106,27960,27965,27945,27950,21522
|
|
20210719,1107,27950,27965,27945,27960,130629
|
|
20210719,1108,27960,27960,27950,27950,10538
|
|
20210719,1109,27950,27950,27940,27940,96430
|
|
20210719,1110,27940,27945,27925,27935,74525
|
|
20210719,1111,27940,27945,27925,27930,56054
|
|
20210719,1112,27930,27950,27925,27945,113146
|
|
20210719,1113,27945,27955,27935,27945,129436
|
|
20210719,1114,27945,27965,27940,27965,52755
|
|
20210719,1115,27960,27980,27960,27970,40512
|
|
20210719,1116,27970,27975,27960,27965,44318
|
|
20210719,1117,27965,27970,27950,27955,13255
|
|
20210719,1118,27965,27965,27940,27960,35226
|
|
20210719,1119,27960,27970,27950,27950,3362
|
|
20210719,1120,27950,27960,27950,27955,25840
|
|
20210719,1121,27960,27960,27935,27935,27890
|
|
20210719,1122,27945,27945,27930,27935,46373
|
|
20210719,1123,27940,27960,27935,27955,9762
|
|
20210719,1124,27950,27960,27950,27950,6725
|
|
20210719,1125,27955,27965,27950,27960,11630
|
|
20210719,1126,27960,27970,27955,27960,11670
|
|
20210719,1127,27965,27985,27960,27980,23860
|
|
20210719,1128,27980,27990,27975,27980,13997
|
|
20210719,1129,27980,27990,27980,27985,14189
|
|
20210719,1130,27990,27995,27985,27990,13064
|
|
20210719,1131,27990,27995,27975,27975,23608
|
|
20210719,1132,27975,27985,27975,27985,20132
|
|
20210719,1133,27985,27995,27980,27995,34624
|
|
20210719,1134,27995,28000,27985,27990,82593
|
|
20210719,1135,27990,27995,27985,27990,27968
|
|
20210719,1136,27990,27990,27975,27985,30830
|
|
20210719,1137,27985,27995,27980,27990,28407
|
|
20210719,1138,27990,28015,27985,28010,68715
|
|
20210719,1139,28010,28015,27995,27995,12715
|
|
20210719,1140,27995,28000,27980,27980,100196
|
|
20210719,1141,27985,27990,27980,27980,31723
|
|
20210719,1142,27975,27975,27965,27965,36254
|
|
20210719,1143,27965,27975,27965,27975,34366
|
|
20210719,1144,27975,27980,27970,27980,27389
|
|
20210719,1145,27980,27985,27970,27975,4087
|
|
20210719,1146,27975,27975,27965,27970,6692
|
|
20210719,1147,27970,27970,27950,27960,73224
|
|
20210719,1148,27960,27970,27960,27970,3266
|
|
20210719,1149,27965,27975,27965,27975,6781
|
|
20210719,1150,27980,27980,27970,27970,5258
|
|
20210719,1151,27970,27975,27965,27975,3676
|
|
20210719,1152,27975,27990,27975,27985,8260
|
|
20210719,1153,27985,27990,27980,27990,3587
|
|
20210719,1154,27995,28000,27990,27995,25181
|
|
20210719,1155,27995,28000,27980,27990,14716
|
|
20210719,1156,27980,28005,27980,28000,22589
|
|
20210719,1157,28000,28005,27990,28005,11620
|
|
20210719,1158,28000,28015,27995,28000,21460
|
|
20210719,1159,28000,28000,27980,27980,8693
|
|
20210719,1200,27985,27995,27980,27990,2351
|
|
20210719,1201,27995,28025,27985,28020,31771
|
|
20210719,1202,28020,28030,28015,28030,52614
|
|
20210719,1203,28030,28035,28020,28020,13489
|
|
20210719,1204,28020,28025,28020,28025,4148
|
|
20210719,1205,28025,28035,28015,28015,35097
|
|
20210719,1206,28015,28035,28010,28035,23789
|
|
20210719,1207,28030,28040,28025,28035,23559
|
|
20210719,1208,28035,28040,28030,28035,24644
|
|
20210719,1209,28035,28050,28035,28040,63092
|
|
20210719,1210,28040,28045,28030,28035,19533
|
|
20210719,1211,28040,28050,28030,28040,14179
|
|
20210719,1212,28040,28050,28030,28045,6065
|
|
20210719,1213,28050,28055,28040,28045,66540
|
|
20210719,1214,28045,28050,28030,28035,23461
|
|
20210719,1215,28030,28040,28030,28030,8149
|
|
20210719,1216,28030,28040,28025,28035,20883
|
|
20210719,1217,28040,28040,28020,28025,9166
|
|
20210719,1218,28025,28030,28015,28025,17891
|
|
20210719,1219,28030,28040,28025,28030,5277
|
|
20210719,1220,28030,28030,28020,28020,10292
|
|
20210719,1221,28020,28030,28015,28025,4900
|
|
20210719,1222,28025,28030,28010,28010,19294
|
|
20210719,1223,28010,28015,28000,28005,22858
|
|
20210719,1224,28005,28015,28000,28015,2839
|
|
20210719,1225,28015,28015,28005,28010,13834
|
|
20210719,1226,28010,28015,28010,28015,3067
|
|
20210719,1227,28015,28020,28015,28020,3668
|
|
20210719,1228,28020,28025,28015,28020,5973
|
|
20210719,1229,28020,28035,28020,28030,9818
|
|
20210719,1230,28030,28045,28030,28035,15196
|
|
20210719,1231,28040,28060,28040,28055,55074
|
|
20210719,1232,28060,28065,28050,28055,18213
|
|
20210719,1233,28050,28070,28045,28070,52123
|
|
20210719,1234,28065,28065,28050,28050,18770
|
|
20210719,1235,28050,28060,28050,28055,9648
|
|
20210719,1236,28055,28080,28050,28075,72981
|
|
20210719,1237,28070,28080,28065,28065,10329
|
|
20210719,1238,28075,28080,28060,28060,16662
|
|
20210719,1239,28060,28065,28050,28050,12582
|
|
20210719,1240,28050,28055,28040,28040,5566
|
|
20210719,1241,28045,28055,28040,28055,7860
|
|
20210719,1242,28055,28070,28055,28070,15025
|
|
20210719,1243,28070,28075,28065,28075,6204
|
|
20210719,1244,28070,28080,28065,28070,10902
|
|
20210719,1245,28070,28070,28060,28065,4977
|
|
20210719,1246,28065,28070,28060,28070,4363
|
|
20210719,1247,28065,28075,28065,28065,14625
|
|
20210719,1248,28065,28065,28055,28055,14236
|
|
20210719,1249,28055,28055,28045,28050,5922
|
|
20210719,1250,28050,28050,28030,28040,16578
|
|
20210719,1251,28035,28045,28035,28040,8299
|
|
20210719,1252,28035,28045,28035,28040,5108
|
|
20210719,1253,28040,28050,28040,28050,10892
|
|
20210719,1254,28050,28050,28045,28045,2794
|
|
20210719,1255,28045,28045,28040,28040,2196
|
|
20210719,1256,28040,28050,28040,28050,1203
|
|
20210719,1257,28050,28050,28040,28045,7529
|
|
20210719,1258,28050,28060,28045,28060,9644
|
|
20210719,1259,28065,28075,28060,28065,21075
|
|
20210719,1300,28070,28070,28060,28060,3736
|
|
20210719,1301,28065,28070,28060,28070,5319
|
|
20210719,1302,28065,28070,28055,28070,3557
|
|
20210719,1303,28065,28070,28060,28070,1192
|
|
20210719,1304,28065,28070,28050,28055,4279
|
|
20210719,1305,28050,28055,28045,28045,16433
|
|
20210719,1306,28050,28060,28050,28050,3857
|
|
20210719,1307,28055,28060,28050,28060,9500
|
|
20210719,1308,28060,28070,28060,28070,15696
|
|
20210719,1309,28070,28070,28060,28065,2299
|
|
20210719,1310,28065,28070,28055,28070,5543
|
|
20210719,1311,28065,28070,28060,28060,1954
|
|
20210719,1312,28065,28065,28060,28065,2615
|
|
20210719,1313,28065,28115,28065,28100,195155
|
|
20210719,1314,28100,28115,28095,28095,9359
|
|
20210719,1315,28095,28100,28095,28100,3413
|
|
20210719,1316,28100,28100,28070,28080,37988
|
|
20210719,1317,28080,28085,28075,28080,5699
|
|
20210719,1318,28075,28080,28060,28070,21627
|
|
20210719,1319,28070,28070,28055,28060,22784
|
|
20210719,1320,28065,28065,28050,28055,14823
|
|
20210719,1321,28055,28060,28055,28060,5153
|
|
20210719,1322,28060,28060,28035,28035,45505
|
|
20210719,1323,28035,28045,28035,28040,6973
|
|
20210719,1324,28045,28045,28040,28045,17115
|
|
20210719,1325,28050,28055,28040,28040,6091
|
|
20210719,1326,28040,28060,28040,28050,3010
|
|
20210719,1327,28055,28060,28055,28060,4945
|
|
20210719,1328,28065,28070,28055,28065,6785
|
|
20210719,1329,28060,28065,28055,28055,8511
|
|
20210719,1330,28060,28065,28055,28060,7746
|
|
20210719,1331,28065,28065,28055,28060,7376
|
|
20210719,1332,28050,28055,28045,28055,9271
|
|
20210719,1333,28050,28055,28050,28055,3540
|
|
20210719,1334,28055,28055,28045,28050,5109
|
|
20210719,1335,28050,28065,28050,28060,15161
|
|
20210719,1336,28060,28070,28060,28065,2525
|
|
20210719,1337,28060,28075,28060,28070,8276
|
|
20210719,1338,28070,28075,28065,28070,2736
|
|
20210719,1339,28065,28070,28060,28070,3140
|
|
20210719,1340,28070,28075,28060,28070,194953
|
|
20210719,1341,28070,28070,28060,28060,7146
|
|
20210719,1342,28065,28065,28045,28050,21916
|
|
20210719,1343,28050,28055,28045,28055,2532
|
|
20210719,1344,28055,28060,28055,28060,784
|
|
20210719,1345,28060,28060,28045,28045,2577
|
|
20210719,1346,28045,28050,28035,28035,73515
|
|
20210719,1347,28030,28030,28010,28020,102525
|
|
20210719,1348,28020,28025,28015,28020,11550
|
|
20210719,1349,28015,28025,28010,28025,18035
|
|
20210719,1350,28025,28045,28025,28040,10268
|
|
20210719,1351,28040,28045,28035,28035,7830
|
|
20210719,1352,28030,28045,28030,28045,549
|
|
20210719,1353,28045,28045,28040,28040,1079
|
|
20210719,1354,28040,28045,28035,28040,12004
|
|
20210719,1355,28040,28045,28035,28040,25061
|
|
20210719,1356,28040,28055,28040,28050,15119
|
|
20210719,1357,28050,28050,28035,28035,9555
|
|
20210719,1358,28035,28040,28025,28025,38247
|
|
20210719,1359,28025,28040,28020,28040,4455
|
|
20210719,1400,28040,28055,28040,28045,11246
|
|
20210719,1401,28040,28050,28040,28050,2497
|
|
20210719,1402,28050,28060,28050,28060,18544
|
|
20210719,1403,28060,28065,28045,28045,11293
|
|
20210719,1404,28045,28050,28040,28045,3145
|
|
20210719,1405,28050,28075,28050,28070,39026
|
|
20210719,1406,28070,28075,28065,28065,12581
|
|
20210719,1407,28065,28090,28065,28085,59912
|
|
20210719,1408,28090,28100,28090,28095,51916
|
|
20210719,1409,28100,28100,28090,28090,6856
|
|
20210719,1410,28095,28100,28090,28095,46334
|
|
20210719,1411,28085,28095,28075,28080,39528
|
|
20210719,1412,28080,28090,28070,28090,23893
|
|
20210719,1413,28090,28100,28090,28090,18255
|
|
20210719,1414,28090,28095,28080,28085,10887
|
|
20210719,1415,28085,28095,28080,28090,3999
|
|
20210719,1416,28095,28095,28085,28090,3002
|
|
20210719,1417,28095,28100,28095,28100,15520
|
|
20210719,1418,28095,28100,28085,28085,5981
|
|
20210719,1419,28090,28090,28080,28090,6491
|
|
20210719,1420,28090,28090,28080,28090,7985
|
|
20210719,1421,28095,28110,28095,28095,69433
|
|
20210719,1422,28100,28105,28090,28095,12874
|
|
20210719,1423,28095,28100,28080,28095,6034
|
|
20210719,1424,28095,28100,28085,28085,10598
|
|
20210719,1425,28090,28090,28080,28085,3208
|
|
20210719,1426,28085,28095,28085,28085,17941
|
|
20210719,1427,28090,28090,28080,28085,14594
|
|
20210719,1428,28090,28090,28080,28080,167
|
|
20210719,1429,28085,28085,28075,28075,14326
|
|
20210719,1430,28080,28080,28070,28075,66099
|
|
20210719,1431,28075,28085,28075,28085,177282
|
|
20210719,1432,28085,28095,28085,28090,69204
|
|
20210719,1433,28090,28095,28085,28085,6228
|
|
20210719,1434,28080,28090,28075,28090,6365
|
|
20210719,1435,28090,28095,28085,28090,15474
|
|
20210719,1436,28085,28090,28085,28090,2349
|
|
20210719,1437,28085,28090,28075,28080,10724
|
|
20210719,1438,28080,28080,28075,28080,2121
|
|
20210719,1439,28080,28090,28080,28090,6750
|
|
20210719,1440,28085,28090,28085,28090,11689
|
|
20210719,1441,28095,28095,28085,28095,6300
|
|
20210719,1442,28095,28095,28085,28090,3202
|
|
20210719,1443,28090,28090,28085,28085,2321
|
|
20210719,1444,28085,28090,28080,28080,2734
|
|
20210719,1445,28085,28090,28075,28080,16821
|
|
20210719,1446,28075,28080,28065,28065,27930
|
|
20210719,1447,28065,28065,28050,28060,38051
|
|
20210719,1448,28060,28070,28055,28065,19226
|
|
20210719,1449,28065,28065,28035,28035,52943
|
|
20210719,1450,28040,28045,28030,28040,32856
|
|
20210719,1451,28040,28055,28040,28050,34917
|
|
20210719,1452,28045,28065,28045,28065,14546
|
|
20210719,1453,28070,28070,28060,28065,4294
|
|
20210719,1454,28065,28070,28060,28065,11110
|
|
20210719,1455,28060,28060,28050,28055,2634
|
|
20210719,1456,28055,28060,28055,28060,13745
|
|
20210719,1457,28065,28065,28045,28045,20072
|
|
20210719,1458,28045,28050,28035,28045,14591
|
|
20210719,1459,28045,28055,28045,28050,4827
|
|
20210719,1500,28050,28055,28045,28050,3097
|
|
20210719,1501,28050,28065,28040,28060,22261
|
|
20210719,1502,28060,28070,28060,28065,17512
|
|
20210719,1503,28065,28065,28050,28055,6279
|
|
20210719,1504,28055,28055,28040,28055,16741
|
|
20210719,1505,28050,28055,28035,28050,30103
|
|
20210719,1506,28045,28050,28035,28045,25512
|
|
20210719,1507,28050,28070,28045,28055,52510
|
|
20210719,1508,28060,28065,28055,28065,5004
|
|
20210719,1509,28065,28080,28065,28080,35617
|
|
20210719,1510,28075,28085,28075,28075,38363
|
|
20210719,1511,28075,28080,28060,28075,28997
|
|
20210719,1512,28070,28085,28070,28085,43048
|
|
20210719,1513,28080,28085,28060,28065,77630
|
|
20210719,1514,28070,28075,28060,28065,18902
|
|
20210719,1515,28055,28065,28055,28065,9370
|
|
20210719,1516,28065,28070,28060,28065,8713
|
|
20210719,1517,28065,28075,28065,28075,50111
|
|
20210719,1518,28065,28075,28060,28060,33742
|
|
20210719,1519,28060,28070,28060,28065,22507
|
|
20210719,1520,28065,28070,28060,28060,29585
|
|
20210719,1530,28055,28055,28055,28055,315261
|