383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210729,0901,28105,28210,28105,28180,374753
|
|
20210729,0902,28185,28210,28145,28175,169728
|
|
20210729,0903,28175,28220,28165,28185,204504
|
|
20210729,0904,28180,28195,28105,28135,154126
|
|
20210729,0905,28135,28200,28135,28200,150179
|
|
20210729,0906,28195,28205,28170,28175,111313
|
|
20210729,0907,28175,28215,28175,28210,107758
|
|
20210729,0908,28210,28215,28190,28205,81851
|
|
20210729,0909,28200,28205,28180,28195,42047
|
|
20210729,0910,28200,28210,28180,28185,64284
|
|
20210729,0911,28185,28210,28175,28195,100132
|
|
20210729,0912,28190,28190,28155,28165,38235
|
|
20210729,0913,28160,28165,28100,28115,126094
|
|
20210729,0914,28120,28200,28110,28200,91110
|
|
20210729,0915,28195,28215,28175,28180,101875
|
|
20210729,0916,28185,28200,28140,28140,50009
|
|
20210729,0917,28140,28155,28130,28150,39596
|
|
20210729,0918,28145,28150,28115,28130,56685
|
|
20210729,0919,28130,28170,28125,28165,31679
|
|
20210729,0920,28160,28170,28150,28160,17115
|
|
20210729,0921,28165,28200,28145,28185,74270
|
|
20210729,0922,28185,28235,28180,28230,214894
|
|
20210729,0923,28230,28240,28210,28225,63439
|
|
20210729,0924,28225,28240,28225,28230,60587
|
|
20210729,0925,28230,28250,28225,28245,93152
|
|
20210729,0926,28245,28260,28235,28235,228500
|
|
20210729,0927,28235,28250,28215,28215,41523
|
|
20210729,0928,28215,28235,28205,28225,41532
|
|
20210729,0929,28230,28235,28220,28225,23981
|
|
20210729,0930,28230,28235,28210,28215,11396
|
|
20210729,0931,28220,28230,28205,28205,41595
|
|
20210729,0932,28205,28205,28145,28165,170585
|
|
20210729,0933,28170,28170,28145,28155,59082
|
|
20210729,0934,28155,28180,28130,28175,31271
|
|
20210729,0935,28180,28200,28160,28190,29880
|
|
20210729,0936,28190,28195,28170,28185,11824
|
|
20210729,0937,28185,28200,28170,28195,40358
|
|
20210729,0938,28195,28215,28190,28215,54860
|
|
20210729,0939,28220,28220,28195,28210,20399
|
|
20210729,0940,28210,28210,28190,28200,27273
|
|
20210729,0941,28195,28200,28180,28185,21125
|
|
20210729,0942,28185,28185,28160,28180,55638
|
|
20210729,0943,28180,28205,28175,28195,106485
|
|
20210729,0944,28195,28195,28170,28170,54847
|
|
20210729,0945,28175,28175,28160,28170,16451
|
|
20210729,0946,28170,28180,28160,28170,10126
|
|
20210729,0947,28170,28200,28170,28195,40048
|
|
20210729,0948,28195,28195,28185,28195,9250
|
|
20210729,0949,28195,28195,28180,28180,7792
|
|
20210729,0950,28175,28180,28170,28175,9991
|
|
20210729,0951,28175,28185,28150,28155,67441
|
|
20210729,0952,28150,28165,28145,28155,44131
|
|
20210729,0953,28155,28190,28155,28190,24831
|
|
20210729,0954,28190,28210,28185,28200,59039
|
|
20210729,0955,28205,28205,28185,28200,9222
|
|
20210729,0956,28200,28220,28200,28200,40990
|
|
20210729,0957,28205,28205,28190,28195,5400
|
|
20210729,0958,28195,28220,28190,28215,22986
|
|
20210729,0959,28215,28225,28205,28205,52124
|
|
20210729,1000,28205,28210,28195,28205,19593
|
|
20210729,1001,28205,28215,28185,28190,21919
|
|
20210729,1002,28185,28190,28155,28155,68629
|
|
20210729,1003,28160,28185,28155,28180,21065
|
|
20210729,1004,28180,28185,28175,28175,4795
|
|
20210729,1005,28180,28190,28170,28190,12955
|
|
20210729,1006,28195,28210,28170,28170,32000
|
|
20210729,1007,28180,28180,28160,28160,34356
|
|
20210729,1008,28160,28175,28160,28175,20130
|
|
20210729,1009,28170,28190,28170,28180,18605
|
|
20210729,1010,28180,28180,28155,28160,25723
|
|
20210729,1011,28160,28165,28150,28150,24075
|
|
20210729,1012,28155,28175,28150,28175,30581
|
|
20210729,1013,28175,28180,28165,28175,4727
|
|
20210729,1014,28175,28175,28155,28160,7690
|
|
20210729,1015,28160,28160,28115,28115,117192
|
|
20210729,1016,28110,28120,28060,28080,133159
|
|
20210729,1017,28075,28100,28065,28100,24841
|
|
20210729,1018,28095,28105,28085,28095,17630
|
|
20210729,1019,28095,28160,28090,28155,49447
|
|
20210729,1020,28155,28165,28140,28160,21022
|
|
20210729,1021,28165,28165,28150,28165,32211
|
|
20210729,1022,28155,28175,28145,28145,28991
|
|
20210729,1023,28145,28145,28115,28125,24204
|
|
20210729,1024,28130,28140,28120,28130,13312
|
|
20210729,1025,28130,28135,28110,28130,21261
|
|
20210729,1026,28130,28130,28100,28110,42409
|
|
20210729,1027,28115,28120,28105,28105,7937
|
|
20210729,1028,28115,28135,28110,28130,5293
|
|
20210729,1029,28135,28145,28120,28145,24626
|
|
20210729,1030,28145,28145,28125,28140,4826
|
|
20210729,1031,28145,28145,28125,28130,6848
|
|
20210729,1032,28130,28145,28120,28120,21522
|
|
20210729,1033,28115,28115,28055,28055,130994
|
|
20210729,1034,28050,28070,28040,28055,52842
|
|
20210729,1035,28055,28060,27995,27995,133571
|
|
20210729,1036,28000,28020,27980,28010,80737
|
|
20210729,1037,28010,28010,27985,27995,68954
|
|
20210729,1038,27995,28030,27990,28025,72332
|
|
20210729,1039,28025,28030,27995,28015,35843
|
|
20210729,1040,28010,28010,27975,27980,50015
|
|
20210729,1041,27970,27980,27945,27960,105882
|
|
20210729,1042,27960,28010,27955,28005,30886
|
|
20210729,1043,28005,28035,28005,28020,53917
|
|
20210729,1044,28015,28025,28010,28020,37642
|
|
20210729,1045,28015,28020,28005,28020,66443
|
|
20210729,1046,28015,28015,27980,27980,69462
|
|
20210729,1047,27975,27995,27950,27980,184260
|
|
20210729,1048,27980,27995,27945,27950,98238
|
|
20210729,1049,27950,27955,27920,27950,63024
|
|
20210729,1050,27955,27980,27945,27955,38554
|
|
20210729,1051,27955,27970,27940,27940,32815
|
|
20210729,1052,27945,27960,27935,27955,23056
|
|
20210729,1053,27955,27955,27915,27925,56593
|
|
20210729,1054,27925,27950,27915,27935,26441
|
|
20210729,1055,27935,27955,27930,27950,40929
|
|
20210729,1056,27945,27945,27930,27930,31540
|
|
20210729,1057,27930,27930,27920,27920,28412
|
|
20210729,1058,27920,27955,27910,27940,66516
|
|
20210729,1059,27940,27955,27935,27950,34996
|
|
20210729,1100,27945,27945,27920,27930,27817
|
|
20210729,1101,27930,27955,27925,27940,27113
|
|
20210729,1102,27940,27955,27935,27940,21268
|
|
20210729,1103,27945,27955,27930,27945,13604
|
|
20210729,1104,27950,27970,27945,27955,13484
|
|
20210729,1105,27955,27955,27935,27945,12609
|
|
20210729,1106,27945,27950,27915,27925,37141
|
|
20210729,1107,27930,27930,27905,27930,43879
|
|
20210729,1108,27925,27940,27915,27920,9394
|
|
20210729,1109,27925,27925,27905,27915,29669
|
|
20210729,1110,27910,27925,27880,27920,229977
|
|
20210729,1111,27920,27935,27910,27910,22775
|
|
20210729,1112,27920,27945,27910,27945,16348
|
|
20210729,1113,27940,27965,27925,27965,42209
|
|
20210729,1114,27960,27985,27955,27955,46420
|
|
20210729,1115,27960,27965,27955,27965,5230
|
|
20210729,1116,27960,27965,27940,27950,8077
|
|
20210729,1117,27955,27955,27940,27955,7305
|
|
20210729,1118,27960,27985,27960,27980,48325
|
|
20210729,1119,27985,28015,27975,27990,84147
|
|
20210729,1120,27995,27995,27955,27965,23243
|
|
20210729,1121,27965,27975,27960,27970,16306
|
|
20210729,1122,27970,27970,27950,27955,20341
|
|
20210729,1123,27955,27970,27925,27940,44511
|
|
20210729,1124,27945,27950,27930,27930,7921
|
|
20210729,1125,27935,27945,27930,27930,13710
|
|
20210729,1126,27935,27940,27910,27935,59995
|
|
20210729,1127,27935,27940,27930,27935,3294
|
|
20210729,1128,27935,27950,27930,27950,27187
|
|
20210729,1129,27950,27960,27950,27955,16743
|
|
20210729,1130,27950,27960,27945,27960,4011
|
|
20210729,1131,27955,27975,27955,27975,22178
|
|
20210729,1132,27970,27970,27930,27955,33749
|
|
20210729,1133,27945,27950,27940,27940,10057
|
|
20210729,1134,27945,27955,27935,27950,6556
|
|
20210729,1135,27950,27955,27935,27945,2382
|
|
20210729,1136,27945,27970,27940,27965,13800
|
|
20210729,1137,27965,27990,27960,27980,35569
|
|
20210729,1138,27980,28015,27975,28010,29937
|
|
20210729,1139,28010,28020,28000,28015,49030
|
|
20210729,1140,28015,28025,28005,28005,46527
|
|
20210729,1141,28005,28015,27990,27995,14977
|
|
20210729,1142,27995,27995,27980,27990,7475
|
|
20210729,1143,27990,28005,27985,28000,5080
|
|
20210729,1144,28005,28010,27995,28005,13739
|
|
20210729,1145,28005,28050,28005,28050,84762
|
|
20210729,1146,28045,28055,28030,28045,54486
|
|
20210729,1147,28050,28060,28040,28050,29454
|
|
20210729,1148,28045,28060,28040,28055,38374
|
|
20210729,1149,28060,28085,28060,28060,71736
|
|
20210729,1150,28060,28080,28055,28070,29718
|
|
20210729,1151,28075,28080,28065,28075,34057
|
|
20210729,1152,28080,28100,28080,28085,91647
|
|
20210729,1153,28085,28105,28080,28100,46419
|
|
20210729,1154,28100,28115,28085,28090,51827
|
|
20210729,1155,28090,28100,28075,28080,18145
|
|
20210729,1156,28080,28105,28075,28105,45094
|
|
20210729,1157,28110,28120,28090,28090,47351
|
|
20210729,1158,28095,28100,28085,28090,44915
|
|
20210729,1159,28095,28095,28080,28085,21135
|
|
20210729,1200,28085,28100,28085,28100,13992
|
|
20210729,1201,28100,28105,28090,28100,31128
|
|
20210729,1202,28095,28110,28085,28105,16824
|
|
20210729,1203,28100,28105,28090,28100,18513
|
|
20210729,1204,28100,28110,28090,28100,12993
|
|
20210729,1205,28100,28105,28090,28095,15375
|
|
20210729,1206,28095,28130,28090,28120,72905
|
|
20210729,1207,28120,28145,28120,28145,83188
|
|
20210729,1208,28145,28155,28135,28140,100379
|
|
20210729,1209,28140,28150,28125,28125,52246
|
|
20210729,1210,28130,28135,28110,28115,77384
|
|
20210729,1211,28120,28125,28105,28105,25139
|
|
20210729,1212,28110,28115,28105,28110,4159
|
|
20210729,1213,28110,28125,28105,28115,12273
|
|
20210729,1214,28110,28120,28095,28110,39963
|
|
20210729,1215,28105,28110,28100,28105,26410
|
|
20210729,1216,28110,28115,28090,28100,25400
|
|
20210729,1217,28095,28100,28080,28085,44438
|
|
20210729,1218,28085,28090,28075,28080,22141
|
|
20210729,1219,28080,28085,28070,28080,39458
|
|
20210729,1220,28080,28090,28075,28075,25886
|
|
20210729,1221,28075,28080,28060,28075,11844
|
|
20210729,1222,28070,28075,28060,28070,31421
|
|
20210729,1223,28070,28075,28065,28065,13797
|
|
20210729,1224,28060,28075,28060,28065,7319
|
|
20210729,1225,28065,28075,28060,28065,7918
|
|
20210729,1226,28070,28075,28045,28055,32168
|
|
20210729,1227,28055,28075,28055,28075,16061
|
|
20210729,1228,28075,28075,28055,28060,10488
|
|
20210729,1229,28060,28060,28050,28050,2398
|
|
20210729,1230,28050,28055,28040,28045,39263
|
|
20210729,1231,28035,28050,28020,28045,89100
|
|
20210729,1232,28045,28065,28040,28055,10204
|
|
20210729,1233,28050,28055,28045,28045,1593
|
|
20210729,1234,28045,28045,28035,28040,6196
|
|
20210729,1235,28040,28045,28040,28045,6145
|
|
20210729,1236,28045,28055,28040,28050,17837
|
|
20210729,1237,28050,28050,28030,28035,36499
|
|
20210729,1238,28030,28035,28000,28005,49473
|
|
20210729,1239,28010,28010,27985,28000,37667
|
|
20210729,1240,27995,28015,27995,28015,9802
|
|
20210729,1241,28015,28015,27990,27990,14475
|
|
20210729,1242,27990,27995,27955,27960,130743
|
|
20210729,1243,27955,27980,27955,27965,35962
|
|
20210729,1244,27970,27970,27955,27965,25182
|
|
20210729,1245,27965,27965,27945,27950,48159
|
|
20210729,1246,27950,27975,27950,27970,9086
|
|
20210729,1247,27975,27990,27970,27990,22793
|
|
20210729,1248,27990,27990,27975,27980,20330
|
|
20210729,1249,27980,27990,27975,27990,9334
|
|
20210729,1250,27990,27995,27985,27990,14425
|
|
20210729,1251,27990,27990,27980,27980,7146
|
|
20210729,1252,27980,27990,27980,27990,5372
|
|
20210729,1253,27990,28000,27985,27985,8637
|
|
20210729,1254,27995,27995,27985,27995,2973
|
|
20210729,1255,27990,28025,27990,28015,38867
|
|
20210729,1256,28015,28025,28010,28015,7520
|
|
20210729,1257,28015,28020,27995,28005,24634
|
|
20210729,1258,28005,28010,28000,28010,8614
|
|
20210729,1259,28000,28000,27990,27995,11898
|
|
20210729,1300,27990,28000,27985,27990,8048
|
|
20210729,1301,28000,28000,27975,27980,7533
|
|
20210729,1302,27975,27985,27975,27985,605
|
|
20210729,1303,27990,27990,27980,27990,7369
|
|
20210729,1304,27990,28015,27985,28005,44049
|
|
20210729,1305,28005,28010,28000,28005,40241
|
|
20210729,1306,28000,28000,27995,27995,2796
|
|
20210729,1307,27995,27995,27980,27980,17432
|
|
20210729,1308,27975,27980,27970,27980,31791
|
|
20210729,1309,27975,27985,27970,27970,19628
|
|
20210729,1310,27975,27975,27955,27975,20962
|
|
20210729,1311,27980,27990,27975,27980,9981
|
|
20210729,1312,27985,27995,27980,27995,14872
|
|
20210729,1313,28000,28005,27985,27985,25777
|
|
20210729,1314,27990,27990,27980,27980,3000
|
|
20210729,1315,27980,27995,27980,27985,2730
|
|
20210729,1316,27985,27990,27975,27980,9939
|
|
20210729,1317,27985,28005,27985,28000,2241
|
|
20210729,1318,28000,28015,28000,28010,23246
|
|
20210729,1319,28015,28015,27990,27995,9859
|
|
20210729,1320,27995,27995,27980,27985,4945
|
|
20210729,1321,27985,27995,27985,27985,2078
|
|
20210729,1322,27985,28000,27985,27985,2994
|
|
20210729,1323,27995,28000,27990,27990,4851
|
|
20210729,1324,27990,27995,27990,27995,3015
|
|
20210729,1325,27995,28000,27990,27995,18148
|
|
20210729,1326,27995,28000,27980,27980,7481
|
|
20210729,1327,27985,27985,27975,27975,8412
|
|
20210729,1328,27970,27980,27955,27965,21962
|
|
20210729,1329,27970,27970,27960,27970,3884
|
|
20210729,1330,27970,27970,27960,27960,9109
|
|
20210729,1331,27960,27970,27955,27970,13697
|
|
20210729,1332,27970,27975,27950,27955,23382
|
|
20210729,1333,27955,27970,27955,27965,9854
|
|
20210729,1334,27970,27975,27955,27955,7998
|
|
20210729,1335,27960,27965,27960,27960,1161
|
|
20210729,1336,27965,27985,27965,27970,7191
|
|
20210729,1337,27970,27970,27955,27960,5213
|
|
20210729,1338,27960,27965,27945,27945,29354
|
|
20210729,1339,27945,27965,27935,27965,26787
|
|
20210729,1340,27960,27975,27960,27970,5232
|
|
20210729,1341,27970,27990,27965,27985,14049
|
|
20210729,1342,27985,27995,27980,27995,12315
|
|
20210729,1343,27995,28000,27990,27995,17808
|
|
20210729,1344,28000,28015,27990,28010,27930
|
|
20210729,1345,28010,28010,27995,28005,8198
|
|
20210729,1346,28000,28045,27995,28045,86183
|
|
20210729,1347,28045,28070,28040,28065,85960
|
|
20210729,1348,28070,28080,28050,28055,58941
|
|
20210729,1349,28055,28055,28045,28045,12595
|
|
20210729,1350,28045,28055,28045,28050,22211
|
|
20210729,1351,28050,28065,28050,28055,13241
|
|
20210729,1352,28060,28060,28040,28050,25217
|
|
20210729,1353,28045,28060,28040,28045,12323
|
|
20210729,1354,28040,28045,28015,28020,15972
|
|
20210729,1355,28020,28025,28000,28000,16827
|
|
20210729,1356,28000,28000,27945,27950,57047
|
|
20210729,1357,27945,27970,27940,27955,33684
|
|
20210729,1358,27955,27960,27940,27955,31147
|
|
20210729,1359,27960,27970,27955,27970,17378
|
|
20210729,1400,27965,27970,27955,27960,26732
|
|
20210729,1401,27960,27990,27960,27970,63419
|
|
20210729,1402,27975,27990,27975,27985,20605
|
|
20210729,1403,27985,27995,27975,27980,14518
|
|
20210729,1404,27980,27980,27955,27955,18686
|
|
20210729,1405,27955,27970,27950,27965,2996
|
|
20210729,1406,27970,27980,27955,27965,19805
|
|
20210729,1407,27975,27980,27970,27980,4601
|
|
20210729,1408,27980,27980,27965,27970,21331
|
|
20210729,1409,27975,27975,27965,27975,21099
|
|
20210729,1410,27965,27970,27940,27955,53561
|
|
20210729,1411,27960,27960,27945,27960,21839
|
|
20210729,1412,27960,27960,27945,27950,16455
|
|
20210729,1413,27945,27970,27945,27970,22494
|
|
20210729,1414,27975,27980,27970,27975,23969
|
|
20210729,1415,27975,27985,27970,27980,13272
|
|
20210729,1416,27980,27995,27980,27990,14084
|
|
20210729,1417,27990,27990,27980,27990,42347
|
|
20210729,1418,27990,27995,27990,27990,2878
|
|
20210729,1419,27995,28005,27985,28000,12913
|
|
20210729,1420,28000,28015,28000,28000,12767
|
|
20210729,1421,28000,28000,27985,27995,7861
|
|
20210729,1422,27990,28010,27990,28010,15672
|
|
20210729,1423,28005,28045,28005,28040,76390
|
|
20210729,1424,28040,28060,28035,28050,36820
|
|
20210729,1425,28050,28070,28030,28035,66665
|
|
20210729,1426,28040,28040,28020,28035,11959
|
|
20210729,1427,28030,28050,28030,28040,8622
|
|
20210729,1428,28040,28050,28040,28045,6250
|
|
20210729,1429,28045,28045,28035,28040,2859
|
|
20210729,1430,28040,28045,28030,28040,44208
|
|
20210729,1431,28040,28045,28030,28030,21246
|
|
20210729,1432,28035,28055,28030,28055,29333
|
|
20210729,1433,28050,28075,28050,28075,30682
|
|
20210729,1434,28075,28075,28045,28050,24381
|
|
20210729,1435,28050,28055,28035,28035,38931
|
|
20210729,1436,28035,28045,28015,28020,26640
|
|
20210729,1437,28025,28040,28015,28030,9713
|
|
20210729,1438,28030,28040,28020,28035,22707
|
|
20210729,1439,28030,28030,28015,28020,5876
|
|
20210729,1440,28020,28035,28020,28030,7237
|
|
20210729,1441,28035,28035,28020,28030,6202
|
|
20210729,1442,28030,28040,28025,28040,7492
|
|
20210729,1443,28030,28040,28025,28030,6694
|
|
20210729,1444,28025,28040,28025,28040,19532
|
|
20210729,1445,28040,28055,28035,28050,24772
|
|
20210729,1446,28055,28055,28030,28040,4605
|
|
20210729,1447,28035,28040,28015,28025,12613
|
|
20210729,1448,28035,28040,28030,28035,8109
|
|
20210729,1449,28035,28040,28025,28030,8281
|
|
20210729,1450,28030,28030,28020,28025,20422
|
|
20210729,1451,28030,28035,27995,28000,35234
|
|
20210729,1452,28000,28005,27985,27990,17793
|
|
20210729,1453,27990,28005,27990,28005,50653
|
|
20210729,1454,28005,28005,27995,28005,1633
|
|
20210729,1455,28005,28015,27995,28015,9558
|
|
20210729,1456,28010,28020,28000,28005,9051
|
|
20210729,1457,28005,28005,27990,28000,4741
|
|
20210729,1458,28000,28005,27995,28000,9095
|
|
20210729,1459,27995,28000,27985,27995,16277
|
|
20210729,1500,27995,28030,27995,28025,34978
|
|
20210729,1501,28030,28045,28015,28040,26133
|
|
20210729,1502,28035,28055,28030,28040,24278
|
|
20210729,1503,28040,28045,28030,28035,11744
|
|
20210729,1504,28035,28040,28025,28040,39886
|
|
20210729,1505,28045,28055,28040,28045,11704
|
|
20210729,1506,28040,28040,28020,28030,19514
|
|
20210729,1507,28025,28035,28025,28030,14256
|
|
20210729,1508,28030,28045,28030,28045,15841
|
|
20210729,1509,28040,28040,28030,28030,10221
|
|
20210729,1510,28030,28045,28030,28045,18691
|
|
20210729,1511,28040,28055,28035,28055,37766
|
|
20210729,1512,28050,28060,28050,28060,51429
|
|
20210729,1513,28060,28060,28045,28050,19000
|
|
20210729,1514,28050,28060,28045,28050,11089
|
|
20210729,1515,28045,28050,28030,28045,36744
|
|
20210729,1516,28045,28045,28035,28045,7674
|
|
20210729,1517,28040,28055,28040,28050,7916
|
|
20210729,1518,28055,28060,28045,28060,34290
|
|
20210729,1519,28055,28065,28045,28055,40656
|
|
20210729,1520,28060,28070,28060,28070,59565
|
|
20210729,1530,28070,28070,28070,28070,163545
|