383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210705,0901,29065,29100,29065,29065,358502
|
|
20210705,0902,29075,29080,29010,29020,166793
|
|
20210705,0903,29025,29060,29000,29050,118672
|
|
20210705,0904,29055,29060,29035,29040,39342
|
|
20210705,0905,29035,29045,29020,29030,35645
|
|
20210705,0906,29030,29045,29020,29025,66878
|
|
20210705,0907,29030,29030,29000,29005,40931
|
|
20210705,0908,29005,29030,29005,29020,48568
|
|
20210705,0909,29015,29095,29010,29085,166623
|
|
20210705,0910,29085,29125,29085,29120,172824
|
|
20210705,0911,29120,29145,29095,29100,142968
|
|
20210705,0912,29100,29105,29055,29060,62067
|
|
20210705,0913,29055,29065,29030,29060,116133
|
|
20210705,0914,29060,29100,29050,29085,69067
|
|
20210705,0915,29080,29095,29075,29080,44173
|
|
20210705,0916,29085,29110,29085,29100,97623
|
|
20210705,0917,29100,29130,29095,29125,91408
|
|
20210705,0918,29125,29130,29100,29105,53868
|
|
20210705,0919,29105,29110,29090,29105,23164
|
|
20210705,0920,29100,29110,29085,29110,48822
|
|
20210705,0921,29105,29125,29095,29115,32718
|
|
20210705,0922,29110,29125,29110,29115,36365
|
|
20210705,0923,29115,29130,29115,29125,54392
|
|
20210705,0924,29125,29190,29120,29175,444842
|
|
20210705,0925,29180,29210,29180,29185,252318
|
|
20210705,0926,29180,29205,29180,29200,94193
|
|
20210705,0927,29205,29220,29200,29210,104190
|
|
20210705,0928,29210,29220,29185,29190,43512
|
|
20210705,0929,29195,29200,29175,29185,61685
|
|
20210705,0930,29190,29195,29180,29180,28408
|
|
20210705,0931,29185,29205,29185,29205,66182
|
|
20210705,0932,29205,29210,29185,29205,38098
|
|
20210705,0933,29200,29210,29185,29190,36699
|
|
20210705,0934,29190,29210,29180,29185,35035
|
|
20210705,0935,29185,29190,29180,29185,28287
|
|
20210705,0936,29180,29190,29175,29180,58825
|
|
20210705,0937,29180,29200,29175,29195,34629
|
|
20210705,0938,29195,29220,29190,29210,88664
|
|
20210705,0939,29215,29225,29190,29195,144944
|
|
20210705,0940,29195,29210,29190,29195,61641
|
|
20210705,0941,29195,29205,29180,29180,29710
|
|
20210705,0942,29180,29185,29170,29180,40467
|
|
20210705,0943,29180,29180,29160,29180,62043
|
|
20210705,0944,29180,29185,29165,29185,35578
|
|
20210705,0945,29185,29195,29180,29185,36632
|
|
20210705,0946,29195,29205,29185,29190,51019
|
|
20210705,0947,29195,29205,29190,29205,18631
|
|
20210705,0948,29205,29215,29200,29205,40426
|
|
20210705,0949,29205,29225,29185,29185,115132
|
|
20210705,0950,29190,29200,29185,29200,28056
|
|
20210705,0951,29200,29205,29195,29200,15648
|
|
20210705,0952,29200,29205,29190,29195,17950
|
|
20210705,0953,29200,29200,29190,29190,10859
|
|
20210705,0954,29195,29195,29185,29185,10088
|
|
20210705,0955,29185,29190,29180,29185,12725
|
|
20210705,0956,29180,29200,29175,29190,55066
|
|
20210705,0957,29190,29190,29170,29175,40712
|
|
20210705,0958,29170,29170,29140,29145,87667
|
|
20210705,0959,29145,29145,29100,29140,59684
|
|
20210705,1000,29140,29145,29125,29140,24783
|
|
20210705,1001,29140,29175,29135,29165,51532
|
|
20210705,1002,29165,29180,29155,29175,23741
|
|
20210705,1003,29175,29200,29175,29185,50848
|
|
20210705,1004,29190,29195,29185,29190,18341
|
|
20210705,1005,29190,29220,29190,29205,164539
|
|
20210705,1006,29205,29215,29200,29210,8617
|
|
20210705,1007,29210,29215,29200,29205,4872
|
|
20210705,1008,29205,29215,29205,29210,15997
|
|
20210705,1009,29210,29260,29210,29255,290585
|
|
20210705,1010,29255,29275,29235,29250,132150
|
|
20210705,1011,29250,29255,29230,29240,177648
|
|
20210705,1012,29240,29255,29240,29245,14564
|
|
20210705,1013,29245,29255,29240,29255,22633
|
|
20210705,1014,29255,29260,29245,29250,24898
|
|
20210705,1015,29250,29250,29235,29235,31329
|
|
20210705,1016,29235,29245,29225,29230,18872
|
|
20210705,1017,29225,29230,29205,29205,27339
|
|
20210705,1018,29210,29225,29205,29215,32660
|
|
20210705,1019,29215,29220,29205,29205,13930
|
|
20210705,1020,29205,29215,29205,29205,16114
|
|
20210705,1021,29200,29215,29200,29210,22700
|
|
20210705,1022,29215,29230,29210,29215,18889
|
|
20210705,1023,29215,29230,29210,29230,40936
|
|
20210705,1024,29225,29235,29220,29220,10782
|
|
20210705,1025,29225,29230,29220,29220,4692
|
|
20210705,1026,29225,29225,29210,29215,3132
|
|
20210705,1027,29220,29220,29210,29220,2525
|
|
20210705,1028,29225,29230,29220,29220,36486
|
|
20210705,1029,29225,29230,29215,29230,4094
|
|
20210705,1030,29230,29240,29230,29230,17472
|
|
20210705,1031,29235,29235,29230,29230,24284
|
|
20210705,1032,29225,29230,29210,29220,21805
|
|
20210705,1033,29225,29235,29220,29230,13690
|
|
20210705,1034,29225,29240,29225,29235,9540
|
|
20210705,1035,29235,29250,29230,29235,58546
|
|
20210705,1036,29235,29250,29230,29235,20237
|
|
20210705,1037,29235,29240,29215,29225,15109
|
|
20210705,1038,29225,29235,29220,29230,7012
|
|
20210705,1039,29230,29240,29230,29235,7017
|
|
20210705,1040,29235,29245,29235,29240,10063
|
|
20210705,1041,29245,29250,29240,29245,3214
|
|
20210705,1042,29245,29245,29230,29235,17596
|
|
20210705,1043,29230,29235,29225,29225,12002
|
|
20210705,1044,29225,29225,29210,29210,27210
|
|
20210705,1045,29210,29220,29210,29215,16428
|
|
20210705,1046,29215,29220,29195,29195,51028
|
|
20210705,1047,29200,29215,29190,29210,59540
|
|
20210705,1048,29210,29225,29210,29220,26222
|
|
20210705,1049,29220,29225,29215,29220,5388
|
|
20210705,1050,29215,29220,29210,29215,3319
|
|
20210705,1051,29215,29220,29210,29210,9123
|
|
20210705,1052,29210,29215,29205,29215,5155
|
|
20210705,1053,29210,29215,29205,29210,2699
|
|
20210705,1054,29210,29210,29195,29205,13859
|
|
20210705,1055,29205,29210,29200,29205,6940
|
|
20210705,1056,29205,29210,29200,29200,2529
|
|
20210705,1057,29200,29210,29190,29200,16695
|
|
20210705,1058,29200,29200,29170,29190,39120
|
|
20210705,1059,29200,29215,29195,29215,52005
|
|
20210705,1100,29215,29235,29215,29225,83179
|
|
20210705,1101,29220,29230,29220,29225,8373
|
|
20210705,1102,29225,29230,29205,29215,8292
|
|
20210705,1103,29215,29215,29200,29210,7440
|
|
20210705,1104,29210,29210,29200,29205,14366
|
|
20210705,1105,29205,29215,29205,29210,5746
|
|
20210705,1106,29210,29230,29210,29220,18396
|
|
20210705,1107,29220,29230,29215,29220,10605
|
|
20210705,1108,29215,29225,29215,29215,12190
|
|
20210705,1109,29215,29220,29205,29210,17709
|
|
20210705,1110,29215,29220,29215,29220,12348
|
|
20210705,1111,29220,29230,29220,29225,5606
|
|
20210705,1112,29230,29245,29225,29230,44717
|
|
20210705,1113,29225,29240,29225,29240,8670
|
|
20210705,1114,29240,29250,29240,29240,27782
|
|
20210705,1115,29245,29260,29245,29245,157321
|
|
20210705,1116,29245,29255,29245,29250,34755
|
|
20210705,1117,29250,29255,29245,29250,29382
|
|
20210705,1118,29250,29260,29250,29255,16546
|
|
20210705,1119,29250,29250,29240,29250,11126
|
|
20210705,1120,29245,29250,29230,29235,4429
|
|
20210705,1121,29230,29235,29230,29235,3295
|
|
20210705,1122,29240,29245,29235,29235,20269
|
|
20210705,1123,29230,29245,29230,29245,3689
|
|
20210705,1124,29245,29250,29240,29240,41942
|
|
20210705,1125,29240,29245,29240,29240,27202
|
|
20210705,1126,29240,29245,29235,29240,2002
|
|
20210705,1127,29240,29240,29235,29235,5780
|
|
20210705,1128,29240,29240,29230,29235,3981
|
|
20210705,1129,29240,29240,29235,29235,7419
|
|
20210705,1130,29240,29255,29235,29245,20521
|
|
20210705,1131,29250,29255,29235,29240,10258
|
|
20210705,1132,29235,29240,29230,29230,6858
|
|
20210705,1133,29235,29235,29225,29230,16227
|
|
20210705,1134,29230,29240,29230,29235,6566
|
|
20210705,1135,29235,29240,29235,29240,4382
|
|
20210705,1136,29235,29240,29235,29240,6146
|
|
20210705,1137,29240,29240,29230,29235,3328
|
|
20210705,1138,29230,29235,29220,29225,24972
|
|
20210705,1139,29225,29230,29220,29220,3697
|
|
20210705,1140,29220,29230,29220,29225,2443
|
|
20210705,1141,29225,29235,29225,29235,38334
|
|
20210705,1142,29235,29235,29230,29235,1199
|
|
20210705,1143,29230,29235,29220,29220,19762
|
|
20210705,1144,29225,29225,29215,29220,20745
|
|
20210705,1145,29215,29225,29210,29220,9719
|
|
20210705,1146,29215,29225,29215,29220,2842
|
|
20210705,1147,29225,29225,29220,29220,7181
|
|
20210705,1148,29220,29225,29205,29205,11070
|
|
20210705,1149,29210,29210,29205,29210,12785
|
|
20210705,1150,29210,29210,29205,29210,59639
|
|
20210705,1151,29210,29210,29195,29200,25168
|
|
20210705,1152,29205,29220,29205,29215,5129
|
|
20210705,1153,29220,29225,29210,29220,11328
|
|
20210705,1154,29220,29220,29210,29210,7815
|
|
20210705,1155,29215,29215,29205,29205,2312
|
|
20210705,1156,29210,29210,29190,29190,9685
|
|
20210705,1157,29195,29195,29180,29190,20744
|
|
20210705,1158,29190,29190,29180,29185,22701
|
|
20210705,1159,29185,29190,29180,29185,5176
|
|
20210705,1200,29185,29190,29180,29190,3152
|
|
20210705,1201,29190,29200,29185,29200,6210
|
|
20210705,1202,29200,29205,29195,29200,11215
|
|
20210705,1203,29205,29210,29200,29200,8265
|
|
20210705,1204,29205,29205,29200,29205,1362
|
|
20210705,1205,29200,29205,29195,29200,2282
|
|
20210705,1206,29205,29210,29200,29205,2203
|
|
20210705,1207,29205,29220,29205,29215,15022
|
|
20210705,1208,29215,29215,29210,29210,7042
|
|
20210705,1209,29215,29215,29215,29215,2769
|
|
20210705,1210,29215,29220,29210,29210,1134
|
|
20210705,1211,29210,29220,29210,29215,10389
|
|
20210705,1212,29215,29215,29210,29210,5548
|
|
20210705,1213,29210,29210,29205,29205,843
|
|
20210705,1214,29205,29210,29205,29210,330
|
|
20210705,1215,29205,29210,29205,29210,10980
|
|
20210705,1216,29210,29210,29205,29210,944
|
|
20210705,1217,29210,29210,29205,29210,232
|
|
20210705,1218,29210,29210,29205,29210,9159
|
|
20210705,1219,29210,29220,29210,29220,16363
|
|
20210705,1220,29220,29220,29210,29215,767
|
|
20210705,1221,29210,29220,29210,29215,296
|
|
20210705,1222,29215,29215,29205,29205,4212
|
|
20210705,1223,29210,29215,29205,29210,7409
|
|
20210705,1224,29210,29210,29200,29205,14863
|
|
20210705,1225,29200,29205,29185,29195,22744
|
|
20210705,1226,29195,29195,29185,29190,10942
|
|
20210705,1227,29195,29195,29185,29190,21491
|
|
20210705,1228,29195,29205,29190,29205,3505
|
|
20210705,1229,29205,29205,29200,29200,1618
|
|
20210705,1230,29200,29210,29200,29200,4003
|
|
20210705,1231,29205,29205,29195,29200,1210
|
|
20210705,1232,29200,29205,29195,29200,18639
|
|
20210705,1233,29190,29200,29190,29195,2959
|
|
20210705,1234,29190,29195,29175,29175,53028
|
|
20210705,1235,29180,29180,29175,29180,8028
|
|
20210705,1236,29180,29185,29180,29185,6311
|
|
20210705,1237,29185,29195,29185,29190,4282
|
|
20210705,1238,29190,29190,29185,29185,1514
|
|
20210705,1239,29185,29190,29185,29190,3260
|
|
20210705,1240,29190,29190,29185,29185,6575
|
|
20210705,1241,29190,29190,29175,29185,8826
|
|
20210705,1242,29180,29185,29180,29185,2305
|
|
20210705,1243,29185,29190,29185,29190,1573
|
|
20210705,1244,29190,29190,29190,29190,2415
|
|
20210705,1245,29190,29195,29190,29190,5304
|
|
20210705,1246,29190,29195,29185,29190,429
|
|
20210705,1247,29185,29190,29185,29185,10158
|
|
20210705,1248,29185,29190,29185,29185,695
|
|
20210705,1249,29185,29190,29180,29180,1137
|
|
20210705,1250,29185,29185,29180,29180,894
|
|
20210705,1251,29180,29180,29170,29170,38311
|
|
20210705,1252,29175,29185,29170,29180,2572
|
|
20210705,1253,29185,29195,29185,29195,18515
|
|
20210705,1254,29195,29200,29190,29190,56373
|
|
20210705,1255,29190,29190,29185,29190,2945
|
|
20210705,1256,29195,29195,29185,29195,6219
|
|
20210705,1257,29195,29200,29190,29195,4760
|
|
20210705,1258,29195,29200,29195,29195,239
|
|
20210705,1259,29195,29200,29195,29195,3598
|
|
20210705,1300,29195,29200,29195,29195,6
|
|
20210705,1301,29195,29210,29195,29210,38125
|
|
20210705,1302,29205,29210,29205,29205,3027
|
|
20210705,1303,29205,29210,29200,29200,3094
|
|
20210705,1304,29205,29205,29190,29190,12666
|
|
20210705,1305,29195,29195,29190,29190,742
|
|
20210705,1306,29195,29195,29190,29195,993
|
|
20210705,1307,29200,29200,29195,29200,11483
|
|
20210705,1308,29195,29200,29195,29195,6177
|
|
20210705,1309,29195,29195,29185,29190,17332
|
|
20210705,1310,29190,29195,29185,29195,1818
|
|
20210705,1311,29195,29200,29195,29195,77
|
|
20210705,1312,29195,29200,29195,29195,1503
|
|
20210705,1313,29195,29200,29195,29200,146
|
|
20210705,1314,29195,29200,29185,29190,41876
|
|
20210705,1315,29190,29195,29190,29195,2984
|
|
20210705,1316,29200,29200,29195,29195,1962
|
|
20210705,1317,29195,29200,29195,29200,10711
|
|
20210705,1318,29200,29205,29200,29200,35505
|
|
20210705,1319,29205,29215,29205,29210,14868
|
|
20210705,1320,29210,29210,29210,29210,1600
|
|
20210705,1321,29210,29215,29205,29210,6239
|
|
20210705,1322,29215,29215,29210,29215,29363
|
|
20210705,1323,29215,29215,29205,29205,3118
|
|
20210705,1324,29210,29210,29205,29205,1752
|
|
20210705,1325,29210,29215,29210,29215,8327
|
|
20210705,1326,29210,29225,29210,29220,40885
|
|
20210705,1327,29220,29225,29215,29215,2081
|
|
20210705,1328,29215,29220,29215,29215,1662
|
|
20210705,1329,29220,29225,29220,29220,15421
|
|
20210705,1330,29220,29225,29220,29220,745
|
|
20210705,1331,29225,29225,29215,29220,4839
|
|
20210705,1332,29215,29225,29215,29220,35527
|
|
20210705,1333,29225,29230,29220,29230,10727
|
|
20210705,1334,29230,29230,29220,29225,7216
|
|
20210705,1335,29225,29225,29215,29220,15503
|
|
20210705,1336,29220,29225,29215,29220,1947
|
|
20210705,1337,29225,29225,29215,29225,469
|
|
20210705,1338,29225,29225,29215,29220,6567
|
|
20210705,1339,29225,29225,29215,29220,1802
|
|
20210705,1340,29220,29230,29220,29225,11845
|
|
20210705,1341,29220,29225,29220,29225,1546
|
|
20210705,1342,29230,29230,29225,29225,2029
|
|
20210705,1343,29225,29230,29225,29225,22865
|
|
20210705,1344,29225,29230,29220,29225,4052
|
|
20210705,1345,29225,29230,29215,29215,8966
|
|
20210705,1346,29220,29225,29220,29220,4612
|
|
20210705,1347,29220,29225,29220,29220,1740
|
|
20210705,1348,29225,29225,29220,29225,1692
|
|
20210705,1349,29225,29225,29215,29225,20086
|
|
20210705,1350,29225,29230,29220,29230,42280
|
|
20210705,1351,29230,29235,29225,29225,944
|
|
20210705,1352,29225,29230,29215,29215,20150
|
|
20210705,1353,29220,29220,29215,29215,3039
|
|
20210705,1354,29215,29215,29210,29215,1066
|
|
20210705,1355,29215,29220,29215,29220,4835
|
|
20210705,1356,29220,29220,29215,29215,19330
|
|
20210705,1357,29215,29220,29210,29220,25894
|
|
20210705,1358,29215,29220,29215,29220,624
|
|
20210705,1359,29215,29225,29215,29225,2187
|
|
20210705,1400,29225,29225,29220,29220,11001
|
|
20210705,1401,29215,29225,29215,29220,1984
|
|
20210705,1402,29220,29220,29215,29215,2467
|
|
20210705,1403,29215,29220,29215,29220,47614
|
|
20210705,1404,29220,29220,29215,29215,48205
|
|
20210705,1405,29215,29215,29210,29210,6106
|
|
20210705,1406,29210,29220,29210,29215,6983
|
|
20210705,1407,29215,29215,29205,29205,11698
|
|
20210705,1408,29205,29215,29205,29215,11807
|
|
20210705,1409,29220,29220,29210,29220,34414
|
|
20210705,1410,29220,29220,29215,29215,17914
|
|
20210705,1411,29215,29225,29215,29220,1761
|
|
20210705,1412,29225,29225,29225,29225,25
|
|
20210705,1413,29220,29220,29215,29215,18575
|
|
20210705,1414,29220,29220,29215,29220,26451
|
|
20210705,1415,29215,29220,29215,29215,300
|
|
20210705,1416,29215,29220,29215,29215,9308
|
|
20210705,1417,29220,29220,29215,29220,610
|
|
20210705,1418,29220,29220,29210,29210,12211
|
|
20210705,1419,29215,29215,29205,29205,12142
|
|
20210705,1420,29205,29205,29200,29205,1348
|
|
20210705,1421,29205,29210,29200,29210,2355
|
|
20210705,1422,29205,29205,29200,29200,1618
|
|
20210705,1423,29210,29210,29200,29210,1897
|
|
20210705,1424,29200,29200,29190,29195,27476
|
|
20210705,1425,29195,29195,29185,29195,11991
|
|
20210705,1426,29190,29200,29190,29200,1974
|
|
20210705,1427,29200,29200,29190,29195,1012
|
|
20210705,1428,29195,29205,29190,29205,8180
|
|
20210705,1429,29200,29210,29200,29205,10208
|
|
20210705,1430,29200,29205,29200,29200,3646
|
|
20210705,1431,29200,29210,29200,29200,3185
|
|
20210705,1432,29200,29205,29195,29195,4190
|
|
20210705,1433,29195,29200,29195,29200,3335
|
|
20210705,1434,29200,29200,29195,29200,5117
|
|
20210705,1435,29195,29195,29185,29190,11843
|
|
20210705,1436,29185,29185,29180,29180,18705
|
|
20210705,1437,29180,29180,29115,29135,121939
|
|
20210705,1438,29135,29145,29130,29135,36775
|
|
20210705,1439,29130,29130,29115,29130,20040
|
|
20210705,1440,29125,29140,29115,29140,19005
|
|
20210705,1441,29135,29135,29120,29125,20275
|
|
20210705,1442,29125,29135,29120,29130,22319
|
|
20210705,1443,29130,29130,29100,29110,74642
|
|
20210705,1444,29105,29115,29075,29110,104969
|
|
20210705,1445,29110,29120,29105,29115,7599
|
|
20210705,1446,29115,29120,29105,29120,22483
|
|
20210705,1447,29115,29125,29110,29125,23439
|
|
20210705,1448,29130,29135,29115,29120,55565
|
|
20210705,1449,29120,29140,29120,29140,46169
|
|
20210705,1450,29140,29145,29130,29135,50279
|
|
20210705,1451,29135,29145,29135,29135,24063
|
|
20210705,1452,29135,29140,29125,29135,10966
|
|
20210705,1453,29130,29130,29120,29125,12526
|
|
20210705,1454,29120,29120,29110,29120,7997
|
|
20210705,1455,29120,29130,29120,29125,7243
|
|
20210705,1456,29125,29125,29120,29120,5666
|
|
20210705,1457,29120,29125,29120,29120,1805
|
|
20210705,1458,29120,29120,29115,29120,1357
|
|
20210705,1459,29115,29120,29110,29115,4326
|
|
20210705,1500,29115,29120,29110,29120,1975
|
|
20210705,1501,29120,29130,29115,29115,18025
|
|
20210705,1502,29125,29135,29120,29130,13143
|
|
20210705,1503,29125,29135,29125,29130,8186
|
|
20210705,1504,29130,29135,29125,29125,1567
|
|
20210705,1505,29130,29135,29115,29115,13213
|
|
20210705,1506,29120,29130,29115,29125,2844
|
|
20210705,1507,29125,29125,29120,29120,761
|
|
20210705,1508,29120,29125,29115,29120,9246
|
|
20210705,1509,29120,29120,29115,29115,9915
|
|
20210705,1510,29110,29125,29110,29120,26525
|
|
20210705,1511,29120,29125,29115,29125,16956
|
|
20210705,1512,29120,29130,29120,29125,8032
|
|
20210705,1513,29130,29130,29125,29125,460
|
|
20210705,1514,29130,29135,29125,29130,48057
|
|
20210705,1515,29135,29135,29125,29130,7013
|
|
20210705,1516,29130,29130,29125,29130,2231
|
|
20210705,1517,29130,29135,29125,29130,7761
|
|
20210705,1518,29135,29140,29130,29135,8405
|
|
20210705,1519,29140,29145,29135,29135,25755
|
|
20210705,1520,29135,29145,29135,29145,42688
|
|
20210705,1530,29135,29135,29135,29135,79558
|