383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210702,0901,28875,28895,28825,28885,308311
|
|
20210702,0902,28860,28880,28825,28860,92147
|
|
20210702,0903,28865,28870,28850,28865,93803
|
|
20210702,0904,28860,28900,28850,28885,72752
|
|
20210702,0905,28890,28895,28870,28870,35580
|
|
20210702,0906,28875,28915,28870,28905,42828
|
|
20210702,0907,28900,28950,28900,28930,82785
|
|
20210702,0908,28935,28940,28910,28930,106103
|
|
20210702,0909,28930,28930,28910,28930,39022
|
|
20210702,0910,28925,28960,28925,28960,59019
|
|
20210702,0911,28950,28985,28950,28975,93317
|
|
20210702,0912,28975,28990,28960,28980,64047
|
|
20210702,0913,28985,29000,28980,28985,87349
|
|
20210702,0914,28985,28985,28940,28945,49725
|
|
20210702,0915,28945,28960,28930,28955,45278
|
|
20210702,0916,28960,28970,28945,28955,33950
|
|
20210702,0917,28960,28990,28955,28990,44414
|
|
20210702,0918,28985,28985,28975,28975,20265
|
|
20210702,0919,28980,29035,28980,29025,180931
|
|
20210702,0920,29020,29040,29015,29020,42566
|
|
20210702,0921,29025,29035,29005,29010,69107
|
|
20210702,0922,29020,29020,29005,29020,39029
|
|
20210702,0923,29015,29020,29000,29005,18351
|
|
20210702,0924,29005,29025,29005,29025,13357
|
|
20210702,0925,29020,29025,29015,29020,13012
|
|
20210702,0926,29020,29035,29010,29015,50185
|
|
20210702,0927,29015,29020,29005,29010,23531
|
|
20210702,0928,29010,29010,28990,29005,61374
|
|
20210702,0929,29000,29000,28985,29000,23142
|
|
20210702,0930,29000,29025,29000,29015,40669
|
|
20210702,0931,29020,29035,29015,29035,40645
|
|
20210702,0932,29035,29040,29025,29025,51729
|
|
20210702,0933,29030,29035,29020,29020,76551
|
|
20210702,0934,29015,29020,29000,29000,33827
|
|
20210702,0935,29005,29030,29005,29025,21318
|
|
20210702,0936,29025,29030,29015,29015,11626
|
|
20210702,0937,29020,29020,29000,29015,42221
|
|
20210702,0938,29010,29025,29000,29020,19067
|
|
20210702,0939,29015,29020,29010,29010,4309
|
|
20210702,0940,29010,29025,29010,29015,29045
|
|
20210702,0941,29015,29025,29015,29025,18234
|
|
20210702,0942,29025,29060,29020,29050,166229
|
|
20210702,0943,29050,29090,29045,29085,137303
|
|
20210702,0944,29085,29105,29075,29080,171419
|
|
20210702,0945,29085,29095,29075,29080,44996
|
|
20210702,0946,29080,29095,29075,29090,49851
|
|
20210702,0947,29090,29090,29080,29080,36661
|
|
20210702,0948,29085,29100,29080,29095,45224
|
|
20210702,0949,29100,29100,29090,29095,145256
|
|
20210702,0950,29100,29105,29095,29100,34056
|
|
20210702,0951,29105,29115,29100,29105,53447
|
|
20210702,0952,29105,29105,29080,29080,21917
|
|
20210702,0953,29085,29095,29075,29090,42734
|
|
20210702,0954,29090,29100,29085,29090,11475
|
|
20210702,0955,29090,29090,29080,29090,12461
|
|
20210702,0956,29090,29095,29090,29090,859
|
|
20210702,0957,29090,29095,29090,29095,16010
|
|
20210702,0958,29095,29100,29090,29100,27204
|
|
20210702,0959,29100,29125,29100,29120,100383
|
|
20210702,1000,29125,29140,29110,29135,158067
|
|
20210702,1001,29130,29145,29115,29130,52072
|
|
20210702,1002,29130,29140,29120,29125,16940
|
|
20210702,1003,29125,29130,29120,29125,13518
|
|
20210702,1004,29130,29130,29105,29110,31150
|
|
20210702,1005,29115,29120,29110,29115,3679
|
|
20210702,1006,29120,29125,29110,29120,29795
|
|
20210702,1007,29120,29125,29120,29120,15578
|
|
20210702,1008,29125,29130,29110,29115,29616
|
|
20210702,1009,29115,29120,29095,29095,33043
|
|
20210702,1010,29100,29100,29085,29095,25716
|
|
20210702,1011,29095,29100,29085,29100,18311
|
|
20210702,1012,29095,29100,29090,29095,5484
|
|
20210702,1013,29095,29120,29095,29115,28464
|
|
20210702,1014,29115,29125,29105,29120,18834
|
|
20210702,1015,29120,29130,29115,29120,48931
|
|
20210702,1016,29120,29130,29115,29120,9477
|
|
20210702,1017,29120,29125,29115,29125,13497
|
|
20210702,1018,29125,29125,29120,29120,12441
|
|
20210702,1019,29120,29120,29110,29110,23734
|
|
20210702,1020,29110,29115,29105,29105,3711
|
|
20210702,1021,29105,29120,29105,29115,13150
|
|
20210702,1022,29115,29130,29115,29120,13570
|
|
20210702,1023,29120,29125,29115,29115,22331
|
|
20210702,1024,29115,29120,29110,29110,58685
|
|
20210702,1025,29110,29115,29105,29110,4574
|
|
20210702,1026,29110,29110,29100,29100,21653
|
|
20210702,1027,29100,29110,29085,29085,30531
|
|
20210702,1028,29085,29090,29080,29085,47029
|
|
20210702,1029,29085,29095,29080,29090,10752
|
|
20210702,1030,29090,29095,29085,29095,19061
|
|
20210702,1031,29090,29095,29070,29070,51005
|
|
20210702,1032,29065,29070,29050,29055,80709
|
|
20210702,1033,29055,29065,29050,29060,33648
|
|
20210702,1034,29060,29060,29040,29040,72502
|
|
20210702,1035,29045,29055,29035,29055,8552
|
|
20210702,1036,29055,29065,29045,29065,13715
|
|
20210702,1037,29060,29075,29060,29070,34175
|
|
20210702,1038,29065,29065,29055,29060,13952
|
|
20210702,1039,29065,29090,29065,29080,26325
|
|
20210702,1040,29080,29085,29075,29080,11425
|
|
20210702,1041,29080,29085,29065,29070,8579
|
|
20210702,1042,29065,29065,29050,29050,10646
|
|
20210702,1043,29050,29060,29035,29040,23203
|
|
20210702,1044,29040,29060,29030,29055,44037
|
|
20210702,1045,29055,29065,29050,29055,7985
|
|
20210702,1046,29055,29060,29045,29045,9132
|
|
20210702,1047,29040,29050,29040,29045,21599
|
|
20210702,1048,29050,29050,29030,29040,22265
|
|
20210702,1049,29040,29045,29030,29045,14607
|
|
20210702,1050,29045,29050,29045,29045,14990
|
|
20210702,1051,29040,29045,29020,29020,15474
|
|
20210702,1052,29020,29025,28985,28995,74017
|
|
20210702,1053,29000,29000,28985,28990,26595
|
|
20210702,1054,28985,28990,28975,28985,27899
|
|
20210702,1055,28985,28985,28975,28980,18197
|
|
20210702,1056,28980,29015,28975,29010,27355
|
|
20210702,1057,29005,29005,28980,28990,25814
|
|
20210702,1058,28990,29005,28990,28995,8997
|
|
20210702,1059,28995,28995,28965,28975,45488
|
|
20210702,1100,28970,28975,28910,28925,132399
|
|
20210702,1101,28925,28935,28915,28925,59212
|
|
20210702,1102,28925,28950,28925,28940,28695
|
|
20210702,1103,28945,28945,28920,28925,22485
|
|
20210702,1104,28925,28925,28910,28920,63234
|
|
20210702,1105,28915,28935,28915,28930,18713
|
|
20210702,1106,28930,28930,28915,28920,13041
|
|
20210702,1107,28920,28940,28920,28940,17079
|
|
20210702,1108,28940,28940,28930,28940,22013
|
|
20210702,1109,28940,28945,28930,28945,16356
|
|
20210702,1110,28945,28945,28940,28945,5110
|
|
20210702,1111,28950,28970,28945,28965,21892
|
|
20210702,1112,28965,28985,28960,28980,38261
|
|
20210702,1113,28980,28995,28980,28990,63517
|
|
20210702,1114,28995,28995,28980,28985,10653
|
|
20210702,1115,28985,28990,28975,28990,28595
|
|
20210702,1116,28990,28995,28980,28980,29398
|
|
20210702,1117,28990,28990,28955,28965,17380
|
|
20210702,1118,28965,28975,28955,28955,11908
|
|
20210702,1119,28955,28960,28945,28945,26157
|
|
20210702,1120,28940,28945,28935,28940,20388
|
|
20210702,1121,28930,28935,28925,28935,21893
|
|
20210702,1122,28940,28945,28935,28945,9522
|
|
20210702,1123,28945,28950,28940,28945,4353
|
|
20210702,1124,28945,28955,28945,28945,10941
|
|
20210702,1125,28945,28945,28935,28945,11936
|
|
20210702,1126,28945,28950,28925,28935,14678
|
|
20210702,1127,28925,28935,28920,28930,12492
|
|
20210702,1128,28925,28930,28920,28925,3654
|
|
20210702,1129,28925,28925,28900,28920,117400
|
|
20210702,1130,28925,28940,28925,28935,15492
|
|
20210702,1131,28940,28945,28930,28935,5392
|
|
20210702,1132,28935,28935,28925,28925,28517
|
|
20210702,1133,28925,28935,28920,28935,3102
|
|
20210702,1134,28930,28950,28930,28945,13941
|
|
20210702,1135,28945,28955,28940,28955,16666
|
|
20210702,1136,28950,28965,28950,28960,7938
|
|
20210702,1137,28965,29000,28960,28985,60631
|
|
20210702,1138,28980,28985,28975,28975,27055
|
|
20210702,1139,28975,28980,28970,28975,5426
|
|
20210702,1140,28975,28980,28970,28975,15375
|
|
20210702,1141,28980,28980,28970,28980,17107
|
|
20210702,1142,28980,28980,28970,28970,7519
|
|
20210702,1143,28980,28980,28960,28965,8215
|
|
20210702,1144,28965,28985,28965,28980,9936
|
|
20210702,1145,28980,28980,28970,28975,8684
|
|
20210702,1146,28975,28990,28970,28975,7136
|
|
20210702,1147,28970,28975,28960,28970,10074
|
|
20210702,1148,28970,28975,28965,28970,661
|
|
20210702,1149,28970,28980,28970,28980,7731
|
|
20210702,1150,28985,28995,28985,28990,16128
|
|
20210702,1151,28990,29010,28990,29000,56799
|
|
20210702,1152,28995,29000,28985,28990,7303
|
|
20210702,1153,28990,28990,28975,28975,11476
|
|
20210702,1154,28975,28980,28965,28965,21013
|
|
20210702,1155,28960,28975,28950,28970,16105
|
|
20210702,1156,28970,28970,28950,28960,10613
|
|
20210702,1157,28960,28965,28955,28960,3391
|
|
20210702,1158,28960,28960,28955,28960,9683
|
|
20210702,1159,28965,28965,28960,28960,8905
|
|
20210702,1200,28960,28965,28955,28965,11850
|
|
20210702,1201,28960,28960,28950,28960,17357
|
|
20210702,1202,28960,28965,28960,28960,9018
|
|
20210702,1203,28965,28965,28960,28960,424
|
|
20210702,1204,28960,28965,28950,28965,25079
|
|
20210702,1205,28965,28965,28950,28950,4370
|
|
20210702,1206,28960,28960,28950,28950,5491
|
|
20210702,1207,28955,28960,28950,28955,17767
|
|
20210702,1208,28955,28960,28955,28960,4669
|
|
20210702,1209,28965,28970,28960,28960,17783
|
|
20210702,1210,28970,28975,28960,28965,9958
|
|
20210702,1211,28965,28970,28955,28970,3739
|
|
20210702,1212,28975,28975,28960,28970,2543
|
|
20210702,1213,28970,28975,28965,28975,2095
|
|
20210702,1214,28975,28980,28965,28975,3644
|
|
20210702,1215,28975,28980,28970,28980,15087
|
|
20210702,1216,28980,28990,28975,28990,3960
|
|
20210702,1217,28990,28990,28970,28975,7731
|
|
20210702,1218,28975,28980,28965,28965,6984
|
|
20210702,1219,28965,28985,28965,28980,7539
|
|
20210702,1220,28980,28980,28975,28980,1650
|
|
20210702,1221,28985,28985,28975,28985,7271
|
|
20210702,1222,28985,29000,28985,28990,23806
|
|
20210702,1223,28990,28990,28980,28985,5199
|
|
20210702,1224,28985,28985,28970,28970,5383
|
|
20210702,1225,28970,28970,28955,28965,13102
|
|
20210702,1226,28965,28980,28960,28980,6864
|
|
20210702,1227,28980,28985,28975,28985,668
|
|
20210702,1228,28980,28990,28980,28985,4539
|
|
20210702,1229,28990,29000,28990,28990,23670
|
|
20210702,1230,28985,28995,28985,28995,7575
|
|
20210702,1231,28990,28990,28985,28990,6482
|
|
20210702,1232,28995,28995,28990,28995,7651
|
|
20210702,1233,28995,29005,28995,29000,40734
|
|
20210702,1234,29005,29005,28990,28995,6503
|
|
20210702,1235,28990,29000,28990,28995,4574
|
|
20210702,1236,28995,29000,28990,28990,4650
|
|
20210702,1237,28995,29000,28990,29000,8469
|
|
20210702,1238,29000,29000,28995,29000,5173
|
|
20210702,1239,29000,29000,28990,28995,7443
|
|
20210702,1240,28995,29005,28995,29005,18309
|
|
20210702,1241,29005,29005,28990,28995,41191
|
|
20210702,1242,28995,29000,28990,29000,2311
|
|
20210702,1243,29000,29005,29000,29000,3017
|
|
20210702,1244,29000,29005,28995,29000,4072
|
|
20210702,1245,29000,29005,28995,29005,10563
|
|
20210702,1246,29005,29020,29000,29015,37100
|
|
20210702,1247,29020,29030,29015,29020,44144
|
|
20210702,1248,29020,29025,29010,29010,11573
|
|
20210702,1249,29020,29020,29000,29005,10197
|
|
20210702,1250,29005,29010,29005,29005,12895
|
|
20210702,1251,29005,29010,29000,29000,2281
|
|
20210702,1252,29005,29010,29000,29000,4178
|
|
20210702,1253,29005,29010,29005,29005,2581
|
|
20210702,1254,29005,29005,28990,28990,14530
|
|
20210702,1255,28990,28990,28985,28985,7712
|
|
20210702,1256,28990,28990,28985,28990,8469
|
|
20210702,1257,28990,29000,28985,28995,4156
|
|
20210702,1258,28995,28995,28980,28980,5105
|
|
20210702,1259,28985,28985,28980,28985,6398
|
|
20210702,1300,28985,28985,28975,28985,6998
|
|
20210702,1301,28985,29000,28985,28995,8104
|
|
20210702,1302,29000,29000,28990,29000,6751
|
|
20210702,1303,29000,29005,29000,29005,2505
|
|
20210702,1304,29005,29005,29000,29000,2848
|
|
20210702,1305,29005,29010,29000,29010,9031
|
|
20210702,1306,29010,29015,29005,29010,13486
|
|
20210702,1307,29010,29010,29000,29005,13174
|
|
20210702,1308,29005,29010,29000,29005,8957
|
|
20210702,1309,28995,29005,28990,29000,2877
|
|
20210702,1310,29000,29000,28995,29000,4710
|
|
20210702,1311,28995,29005,28995,29005,6047
|
|
20210702,1312,29005,29005,29000,29005,791
|
|
20210702,1313,29005,29005,28995,29000,2556
|
|
20210702,1314,28995,29000,28995,28995,1152
|
|
20210702,1315,29000,29005,28995,29000,450
|
|
20210702,1316,29000,29005,29000,29005,3170
|
|
20210702,1317,29005,29010,29005,29010,10022
|
|
20210702,1318,29005,29005,28995,28995,5850
|
|
20210702,1319,28995,28995,28980,28985,13852
|
|
20210702,1320,28980,28995,28980,28990,8268
|
|
20210702,1321,28985,28985,28980,28980,628
|
|
20210702,1322,28980,28990,28975,28975,20758
|
|
20210702,1323,28975,28980,28970,28975,2230
|
|
20210702,1324,28975,28975,28950,28955,61542
|
|
20210702,1325,28955,28955,28935,28940,17939
|
|
20210702,1326,28935,28955,28935,28945,5920
|
|
20210702,1327,28945,28950,28945,28945,8587
|
|
20210702,1328,28945,28955,28940,28950,5364
|
|
20210702,1329,28950,28955,28945,28950,9920
|
|
20210702,1330,28950,28950,28930,28930,16278
|
|
20210702,1331,28935,28955,28935,28950,17790
|
|
20210702,1332,28950,28960,28945,28950,8382
|
|
20210702,1333,28960,28960,28945,28945,7825
|
|
20210702,1334,28940,28955,28940,28950,413
|
|
20210702,1335,28950,28955,28945,28945,4807
|
|
20210702,1336,28945,28950,28940,28950,8926
|
|
20210702,1337,28950,28955,28945,28955,1555
|
|
20210702,1338,28955,28960,28955,28960,16271
|
|
20210702,1339,28960,28965,28960,28960,2843
|
|
20210702,1340,28960,28960,28955,28955,1710
|
|
20210702,1341,28950,28960,28945,28950,565
|
|
20210702,1342,28950,28950,28935,28935,23535
|
|
20210702,1343,28935,28940,28930,28940,6087
|
|
20210702,1344,28935,28940,28920,28930,26185
|
|
20210702,1345,28930,28935,28920,28925,9340
|
|
20210702,1346,28925,28930,28905,28910,44561
|
|
20210702,1347,28910,28910,28875,28875,111134
|
|
20210702,1348,28875,28895,28870,28875,36930
|
|
20210702,1349,28880,28885,28870,28875,30363
|
|
20210702,1350,28875,28875,28845,28870,185593
|
|
20210702,1351,28870,28870,28855,28865,37563
|
|
20210702,1352,28865,28870,28855,28870,20210
|
|
20210702,1353,28870,28870,28850,28850,25878
|
|
20210702,1354,28855,28855,28840,28845,49222
|
|
20210702,1355,28845,28855,28835,28855,80789
|
|
20210702,1356,28855,28880,28850,28875,64965
|
|
20210702,1357,28875,28875,28855,28860,15523
|
|
20210702,1358,28860,28865,28855,28855,6044
|
|
20210702,1359,28855,28865,28855,28865,8459
|
|
20210702,1400,28870,28870,28855,28855,17052
|
|
20210702,1401,28865,28870,28860,28865,34359
|
|
20210702,1402,28870,28880,28865,28875,7342
|
|
20210702,1403,28875,28875,28860,28865,10434
|
|
20210702,1404,28865,28870,28865,28865,966
|
|
20210702,1405,28870,28890,28865,28885,17691
|
|
20210702,1406,28885,28885,28870,28870,26655
|
|
20210702,1407,28870,28870,28865,28865,20058
|
|
20210702,1408,28870,28870,28860,28865,25536
|
|
20210702,1409,28865,28870,28860,28865,4394
|
|
20210702,1410,28865,28870,28860,28870,6177
|
|
20210702,1411,28865,28870,28855,28855,21745
|
|
20210702,1412,28860,28865,28855,28860,2533
|
|
20210702,1413,28860,28865,28860,28865,3193
|
|
20210702,1414,28865,28865,28855,28860,4004
|
|
20210702,1415,28855,28860,28845,28845,85046
|
|
20210702,1416,28850,28865,28845,28865,60984
|
|
20210702,1417,28865,28875,28860,28870,20856
|
|
20210702,1418,28865,28870,28865,28865,1125
|
|
20210702,1419,28865,28870,28855,28855,4936
|
|
20210702,1420,28860,28865,28850,28850,12744
|
|
20210702,1421,28855,28855,28850,28855,2684
|
|
20210702,1422,28855,28855,28835,28845,157247
|
|
20210702,1423,28845,28865,28840,28865,26262
|
|
20210702,1424,28865,28870,28865,28865,8206
|
|
20210702,1425,28865,28865,28860,28865,32744
|
|
20210702,1426,28865,28870,28855,28860,9436
|
|
20210702,1427,28860,28865,28855,28860,1231
|
|
20210702,1428,28865,28885,28855,28875,21323
|
|
20210702,1429,28870,28880,28865,28875,17051
|
|
20210702,1430,28880,28880,28875,28875,10524
|
|
20210702,1431,28875,28895,28875,28885,30605
|
|
20210702,1432,28885,28890,28880,28880,10356
|
|
20210702,1433,28880,28895,28880,28885,6208
|
|
20210702,1434,28885,28890,28885,28885,4951
|
|
20210702,1435,28885,28885,28880,28885,7975
|
|
20210702,1436,28885,28885,28870,28875,21019
|
|
20210702,1437,28875,28875,28855,28870,15474
|
|
20210702,1438,28865,28875,28860,28875,24129
|
|
20210702,1439,28880,28885,28875,28880,12217
|
|
20210702,1440,28880,28885,28875,28885,11806
|
|
20210702,1441,28875,28885,28875,28875,6239
|
|
20210702,1442,28875,28880,28870,28875,16601
|
|
20210702,1443,28875,28880,28870,28875,6376
|
|
20210702,1444,28880,28885,28875,28880,6979
|
|
20210702,1445,28880,28880,28875,28880,3010
|
|
20210702,1446,28875,28880,28875,28875,10803
|
|
20210702,1447,28875,28880,28875,28880,4492
|
|
20210702,1448,28880,28885,28880,28885,6609
|
|
20210702,1449,28885,28885,28880,28880,6975
|
|
20210702,1450,28885,28885,28875,28885,966
|
|
20210702,1451,28880,28890,28880,28890,29885
|
|
20210702,1452,28890,28895,28885,28890,8354
|
|
20210702,1453,28890,28890,28870,28875,23918
|
|
20210702,1454,28880,28880,28875,28875,6936
|
|
20210702,1455,28880,28890,28880,28890,7640
|
|
20210702,1456,28885,28895,28880,28895,47765
|
|
20210702,1457,28895,28895,28890,28890,2249
|
|
20210702,1458,28890,28895,28875,28880,13139
|
|
20210702,1459,28880,28885,28875,28875,27430
|
|
20210702,1500,28880,28895,28880,28890,30128
|
|
20210702,1501,28890,28890,28875,28875,39668
|
|
20210702,1502,28880,28885,28875,28880,8348
|
|
20210702,1503,28880,28880,28865,28865,11059
|
|
20210702,1504,28875,28875,28865,28865,10657
|
|
20210702,1505,28865,28870,28860,28865,10422
|
|
20210702,1506,28870,28870,28865,28870,1750
|
|
20210702,1507,28865,28870,28860,28870,14664
|
|
20210702,1508,28865,28870,28860,28865,3456
|
|
20210702,1509,28870,28870,28860,28860,21681
|
|
20210702,1510,28865,28870,28860,28860,5216
|
|
20210702,1511,28860,28865,28855,28865,46789
|
|
20210702,1512,28860,28880,28860,28875,19493
|
|
20210702,1513,28875,28885,28870,28880,34606
|
|
20210702,1514,28880,28880,28870,28875,10636
|
|
20210702,1515,28870,28880,28870,28870,4852
|
|
20210702,1516,28875,28880,28870,28880,11120
|
|
20210702,1517,28880,28885,28875,28885,19339
|
|
20210702,1518,28885,28885,28875,28875,14888
|
|
20210702,1519,28880,28885,28880,28880,9627
|
|
20210702,1520,28880,28885,28870,28875,29755
|
|
20210702,1530,28850,28850,28850,28850,92046
|