383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210712,0901,28065,28160,28065,28150,503720
|
|
20210712,0902,28150,28200,28125,28155,290344
|
|
20210712,0903,28160,28185,28120,28150,276467
|
|
20210712,0904,28160,28165,28115,28120,92735
|
|
20210712,0905,28120,28185,28110,28185,266710
|
|
20210712,0906,28180,28225,28175,28190,344403
|
|
20210712,0907,28190,28210,28140,28160,151852
|
|
20210712,0908,28160,28185,28145,28180,151911
|
|
20210712,0909,28180,28215,28155,28155,198335
|
|
20210712,0910,28160,28200,28155,28200,67638
|
|
20210712,0911,28205,28240,28190,28210,203797
|
|
20210712,0912,28210,28215,28190,28215,137334
|
|
20210712,0913,28215,28230,28180,28190,104078
|
|
20210712,0914,28190,28215,28175,28190,29046
|
|
20210712,0915,28190,28225,28185,28215,63339
|
|
20210712,0916,28215,28220,28185,28205,67332
|
|
20210712,0917,28200,28210,28180,28205,43503
|
|
20210712,0918,28205,28235,28195,28220,97435
|
|
20210712,0919,28220,28255,28215,28240,210653
|
|
20210712,0920,28240,28260,28240,28250,76016
|
|
20210712,0921,28250,28260,28230,28230,86177
|
|
20210712,0922,28235,28235,28210,28225,48628
|
|
20210712,0923,28225,28235,28200,28215,41622
|
|
20210712,0924,28210,28220,28190,28195,92617
|
|
20210712,0925,28190,28200,28165,28170,94655
|
|
20210712,0926,28165,28220,28165,28205,43683
|
|
20210712,0927,28210,28220,28205,28210,41892
|
|
20210712,0928,28215,28290,28210,28290,196479
|
|
20210712,0929,28290,28290,28260,28265,240921
|
|
20210712,0930,28265,28275,28240,28255,42336
|
|
20210712,0931,28255,28280,28250,28275,31664
|
|
20210712,0932,28270,28280,28255,28270,46615
|
|
20210712,0933,28275,28275,28240,28250,38345
|
|
20210712,0934,28250,28260,28225,28240,57326
|
|
20210712,0935,28245,28260,28235,28240,17299
|
|
20210712,0936,28240,28260,28240,28255,15587
|
|
20210712,0937,28250,28285,28245,28280,49648
|
|
20210712,0938,28275,28280,28260,28275,26721
|
|
20210712,0939,28275,28285,28275,28285,55227
|
|
20210712,0940,28280,28295,28255,28265,95449
|
|
20210712,0941,28270,28285,28265,28270,25498
|
|
20210712,0942,28270,28275,28240,28240,32719
|
|
20210712,0943,28245,28245,28210,28215,47940
|
|
20210712,0944,28220,28235,28205,28215,59541
|
|
20210712,0945,28210,28210,28200,28200,48130
|
|
20210712,0946,28205,28240,28200,28235,41057
|
|
20210712,0947,28235,28245,28225,28240,34398
|
|
20210712,0948,28240,28245,28225,28225,36097
|
|
20210712,0949,28240,28240,28205,28215,35869
|
|
20210712,0950,28210,28215,28205,28215,5358
|
|
20210712,0951,28210,28215,28190,28210,69470
|
|
20210712,0952,28215,28240,28210,28220,15179
|
|
20210712,0953,28215,28245,28205,28240,51140
|
|
20210712,0954,28245,28245,28235,28240,24904
|
|
20210712,0955,28245,28265,28235,28260,59575
|
|
20210712,0956,28260,28285,28255,28285,98086
|
|
20210712,0957,28290,28295,28275,28290,73822
|
|
20210712,0958,28295,28300,28275,28275,102907
|
|
20210712,0959,28275,28290,28265,28290,43515
|
|
20210712,1000,28290,28295,28285,28290,18386
|
|
20210712,1001,28290,28310,28270,28275,189889
|
|
20210712,1002,28275,28275,28260,28270,23133
|
|
20210712,1003,28275,28305,28270,28295,47849
|
|
20210712,1004,28295,28305,28275,28280,10646
|
|
20210712,1005,28280,28295,28280,28290,43090
|
|
20210712,1006,28290,28305,28275,28305,52800
|
|
20210712,1007,28305,28305,28295,28295,23104
|
|
20210712,1008,28295,28305,28290,28295,19053
|
|
20210712,1009,28295,28310,28280,28305,73079
|
|
20210712,1010,28310,28315,28280,28290,116261
|
|
20210712,1011,28290,28310,28285,28305,53320
|
|
20210712,1012,28305,28330,28305,28320,131826
|
|
20210712,1013,28320,28320,28290,28295,55974
|
|
20210712,1014,28290,28300,28275,28290,33651
|
|
20210712,1015,28285,28300,28275,28290,16951
|
|
20210712,1016,28290,28295,28260,28260,37359
|
|
20210712,1017,28270,28270,28235,28250,75360
|
|
20210712,1018,28250,28270,28250,28265,13213
|
|
20210712,1019,28270,28280,28260,28280,12676
|
|
20210712,1020,28280,28280,28255,28255,17187
|
|
20210712,1021,28255,28260,28245,28245,14744
|
|
20210712,1022,28255,28280,28245,28275,17565
|
|
20210712,1023,28280,28300,28275,28290,54093
|
|
20210712,1024,28295,28300,28265,28275,19811
|
|
20210712,1025,28275,28280,28260,28260,21808
|
|
20210712,1026,28260,28265,28250,28265,12535
|
|
20210712,1027,28265,28265,28250,28265,132699
|
|
20210712,1028,28265,28270,28255,28265,10577
|
|
20210712,1029,28265,28270,28255,28265,11507
|
|
20210712,1030,28270,28290,28270,28285,18816
|
|
20210712,1031,28285,28290,28275,28275,19535
|
|
20210712,1032,28275,28285,28260,28270,7022
|
|
20210712,1033,28265,28270,28255,28255,10028
|
|
20210712,1034,28255,28270,28255,28265,8994
|
|
20210712,1035,28260,28265,28210,28210,65310
|
|
20210712,1036,28215,28235,28205,28235,52546
|
|
20210712,1037,28230,28260,28230,28250,17521
|
|
20210712,1038,28250,28255,28220,28220,16562
|
|
20210712,1039,28225,28235,28220,28225,8802
|
|
20210712,1040,28225,28250,28220,28240,26897
|
|
20210712,1041,28240,28240,28220,28230,8724
|
|
20210712,1042,28230,28245,28225,28225,13014
|
|
20210712,1043,28230,28235,28220,28225,13806
|
|
20210712,1044,28230,28230,28210,28225,14845
|
|
20210712,1045,28225,28225,28180,28180,72909
|
|
20210712,1046,28180,28195,28150,28190,85279
|
|
20210712,1047,28190,28210,28190,28205,47910
|
|
20210712,1048,28215,28220,28195,28220,20439
|
|
20210712,1049,28225,28225,28205,28215,44885
|
|
20210712,1050,28215,28215,28180,28200,31335
|
|
20210712,1051,28200,28210,28190,28200,30440
|
|
20210712,1052,28195,28215,28190,28195,59902
|
|
20210712,1053,28195,28195,28170,28185,25186
|
|
20210712,1054,28185,28205,28185,28200,10541
|
|
20210712,1055,28200,28215,28190,28205,13512
|
|
20210712,1056,28205,28240,28200,28225,25337
|
|
20210712,1057,28230,28230,28200,28205,5836
|
|
20210712,1058,28200,28205,28195,28205,3134
|
|
20210712,1059,28205,28210,28195,28200,8594
|
|
20210712,1100,28200,28205,28190,28200,10411
|
|
20210712,1101,28200,28225,28190,28220,12852
|
|
20210712,1102,28220,28220,28190,28195,33199
|
|
20210712,1103,28195,28195,28175,28180,48214
|
|
20210712,1104,28180,28200,28175,28195,5374
|
|
20210712,1105,28195,28200,28190,28190,12319
|
|
20210712,1106,28195,28215,28190,28210,31416
|
|
20210712,1107,28210,28215,28190,28210,11912
|
|
20210712,1108,28215,28230,28210,28225,29866
|
|
20210712,1109,28225,28245,28220,28235,46562
|
|
20210712,1110,28235,28240,28230,28235,29834
|
|
20210712,1111,28235,28255,28235,28250,31492
|
|
20210712,1112,28250,28250,28235,28245,23196
|
|
20210712,1113,28250,28255,28235,28235,34189
|
|
20210712,1114,28235,28245,28235,28240,11612
|
|
20210712,1115,28240,28245,28240,28245,4446
|
|
20210712,1116,28245,28250,28230,28230,14112
|
|
20210712,1117,28230,28240,28225,28235,19811
|
|
20210712,1118,28240,28255,28240,28250,16133
|
|
20210712,1119,28250,28250,28240,28245,6304
|
|
20210712,1120,28245,28260,28245,28255,10801
|
|
20210712,1121,28260,28280,28255,28280,74775
|
|
20210712,1122,28285,28285,28270,28275,56669
|
|
20210712,1123,28275,28280,28265,28265,40617
|
|
20210712,1124,28270,28275,28265,28275,15759
|
|
20210712,1125,28275,28280,28275,28275,3834
|
|
20210712,1126,28280,28285,28275,28280,26023
|
|
20210712,1127,28275,28285,28275,28280,8356
|
|
20210712,1128,28285,28300,28285,28290,107233
|
|
20210712,1129,28295,28300,28285,28295,39169
|
|
20210712,1130,28290,28295,28285,28295,21772
|
|
20210712,1131,28300,28310,28295,28300,54416
|
|
20210712,1132,28300,28305,28295,28300,6558
|
|
20210712,1133,28300,28310,28300,28300,16871
|
|
20210712,1134,28300,28305,28290,28295,17046
|
|
20210712,1135,28295,28295,28285,28285,10631
|
|
20210712,1136,28290,28295,28275,28280,7714
|
|
20210712,1137,28280,28285,28275,28280,9366
|
|
20210712,1138,28280,28280,28265,28265,30396
|
|
20210712,1139,28265,28270,28255,28265,11792
|
|
20210712,1140,28265,28275,28260,28270,10762
|
|
20210712,1141,28265,28285,28265,28285,13780
|
|
20210712,1142,28280,28285,28275,28285,23039
|
|
20210712,1143,28280,28290,28280,28290,4042
|
|
20210712,1144,28290,28290,28280,28280,3128
|
|
20210712,1145,28285,28295,28280,28290,16276
|
|
20210712,1146,28290,28300,28285,28295,61687
|
|
20210712,1147,28295,28300,28285,28290,1901
|
|
20210712,1148,28290,28300,28290,28295,14131
|
|
20210712,1149,28295,28295,28290,28290,2221
|
|
20210712,1150,28290,28290,28285,28285,10507
|
|
20210712,1151,28285,28290,28285,28285,4382
|
|
20210712,1152,28285,28285,28275,28275,29244
|
|
20210712,1153,28275,28285,28275,28275,6106
|
|
20210712,1154,28280,28285,28280,28280,698
|
|
20210712,1155,28280,28285,28270,28275,11033
|
|
20210712,1156,28275,28280,28265,28270,5180
|
|
20210712,1157,28275,28275,28265,28270,2044
|
|
20210712,1158,28270,28280,28270,28280,5199
|
|
20210712,1159,28280,28280,28275,28275,2994
|
|
20210712,1200,28280,28295,28280,28295,51769
|
|
20210712,1201,28295,28305,28295,28300,27940
|
|
20210712,1202,28300,28310,28295,28300,60738
|
|
20210712,1203,28295,28300,28290,28300,12603
|
|
20210712,1204,28300,28310,28300,28305,11594
|
|
20210712,1205,28305,28325,28305,28325,142136
|
|
20210712,1206,28325,28335,28310,28310,66759
|
|
20210712,1207,28310,28310,28300,28300,9851
|
|
20210712,1208,28305,28305,28290,28295,28085
|
|
20210712,1209,28300,28300,28290,28290,2778
|
|
20210712,1210,28300,28310,28295,28305,17504
|
|
20210712,1211,28305,28310,28305,28305,21051
|
|
20210712,1212,28300,28310,28300,28305,1958
|
|
20210712,1213,28305,28305,28300,28300,32634
|
|
20210712,1214,28295,28315,28295,28310,25163
|
|
20210712,1215,28310,28310,28300,28305,2519
|
|
20210712,1216,28305,28310,28305,28310,7566
|
|
20210712,1217,28310,28325,28305,28320,70254
|
|
20210712,1218,28320,28330,28310,28315,29225
|
|
20210712,1219,28310,28325,28310,28310,4750
|
|
20210712,1220,28310,28315,28305,28315,6342
|
|
20210712,1221,28310,28315,28310,28315,9319
|
|
20210712,1222,28305,28315,28285,28285,21694
|
|
20210712,1223,28290,28290,28280,28280,21061
|
|
20210712,1224,28275,28275,28270,28275,36101
|
|
20210712,1225,28270,28275,28270,28270,3167
|
|
20210712,1226,28270,28275,28265,28270,23032
|
|
20210712,1227,28270,28270,28260,28265,3869
|
|
20210712,1228,28260,28280,28260,28280,18335
|
|
20210712,1229,28280,28295,28280,28290,15179
|
|
20210712,1230,28290,28300,28290,28295,22679
|
|
20210712,1231,28290,28300,28285,28300,19711
|
|
20210712,1232,28295,28310,28295,28295,17139
|
|
20210712,1233,28295,28300,28290,28295,379
|
|
20210712,1234,28290,28300,28290,28300,5272
|
|
20210712,1235,28300,28300,28285,28300,6083
|
|
20210712,1236,28295,28305,28280,28280,8871
|
|
20210712,1237,28280,28295,28275,28295,8869
|
|
20210712,1238,28295,28300,28285,28300,3403
|
|
20210712,1239,28295,28300,28290,28290,5465
|
|
20210712,1240,28290,28295,28280,28290,26314
|
|
20210712,1241,28290,28290,28280,28290,5266
|
|
20210712,1242,28290,28290,28275,28280,26961
|
|
20210712,1243,28280,28285,28275,28285,3345
|
|
20210712,1244,28285,28295,28285,28290,15599
|
|
20210712,1245,28290,28295,28290,28295,1792
|
|
20210712,1246,28300,28310,28295,28300,37889
|
|
20210712,1247,28295,28310,28290,28305,17442
|
|
20210712,1248,28305,28310,28305,28305,1987
|
|
20210712,1249,28305,28320,28305,28320,100293
|
|
20210712,1250,28320,28325,28310,28310,17199
|
|
20210712,1251,28305,28310,28295,28295,28975
|
|
20210712,1252,28300,28305,28295,28300,14365
|
|
20210712,1253,28300,28300,28290,28300,20379
|
|
20210712,1254,28300,28300,28295,28295,314
|
|
20210712,1255,28300,28315,28300,28305,25404
|
|
20210712,1256,28305,28310,28300,28300,4323
|
|
20210712,1257,28295,28300,28290,28300,2029
|
|
20210712,1258,28300,28305,28295,28300,7031
|
|
20210712,1259,28300,28310,28300,28305,4173
|
|
20210712,1300,28305,28310,28300,28305,4282
|
|
20210712,1301,28305,28310,28305,28310,10389
|
|
20210712,1302,28310,28320,28305,28315,22674
|
|
20210712,1303,28310,28320,28310,28315,20951
|
|
20210712,1304,28315,28320,28315,28315,181
|
|
20210712,1305,28315,28320,28310,28310,9322
|
|
20210712,1306,28315,28315,28300,28300,49956
|
|
20210712,1307,28295,28305,28295,28300,26083
|
|
20210712,1308,28300,28305,28300,28305,3032
|
|
20210712,1309,28305,28305,28300,28300,5676
|
|
20210712,1310,28300,28310,28300,28305,6425
|
|
20210712,1311,28305,28310,28305,28310,3389
|
|
20210712,1312,28310,28315,28305,28310,5530
|
|
20210712,1313,28310,28325,28310,28325,39077
|
|
20210712,1314,28325,28325,28305,28305,9171
|
|
20210712,1315,28305,28310,28300,28310,8122
|
|
20210712,1316,28310,28315,28305,28315,2772
|
|
20210712,1317,28315,28315,28300,28310,10284
|
|
20210712,1318,28310,28315,28310,28315,144
|
|
20210712,1319,28310,28315,28305,28310,16029
|
|
20210712,1320,28315,28315,28310,28315,4583
|
|
20210712,1321,28315,28325,28315,28320,22687
|
|
20210712,1322,28320,28330,28320,28325,21769
|
|
20210712,1323,28330,28345,28320,28320,104991
|
|
20210712,1324,28320,28325,28315,28320,45462
|
|
20210712,1325,28320,28325,28315,28320,3157
|
|
20210712,1326,28320,28340,28315,28335,7025
|
|
20210712,1327,28340,28345,28330,28340,187677
|
|
20210712,1328,28340,28345,28325,28335,66660
|
|
20210712,1329,28330,28335,28325,28325,2465
|
|
20210712,1330,28325,28330,28325,28325,7181
|
|
20210712,1331,28325,28335,28325,28325,11981
|
|
20210712,1332,28325,28330,28320,28330,3151
|
|
20210712,1333,28330,28330,28320,28320,5017
|
|
20210712,1334,28320,28325,28320,28320,3741
|
|
20210712,1335,28320,28325,28315,28320,30340
|
|
20210712,1336,28320,28325,28300,28305,20181
|
|
20210712,1337,28305,28310,28295,28300,14004
|
|
20210712,1338,28305,28305,28295,28300,4499
|
|
20210712,1339,28305,28305,28295,28295,22084
|
|
20210712,1340,28290,28300,28290,28290,8129
|
|
20210712,1341,28295,28300,28290,28300,12335
|
|
20210712,1342,28305,28305,28290,28295,6890
|
|
20210712,1343,28300,28310,28300,28310,10675
|
|
20210712,1344,28310,28310,28300,28300,4520
|
|
20210712,1345,28300,28305,28295,28300,5984
|
|
20210712,1346,28300,28305,28295,28295,2374
|
|
20210712,1347,28300,28305,28295,28305,6638
|
|
20210712,1348,28305,28310,28305,28305,3961
|
|
20210712,1349,28305,28310,28295,28295,16861
|
|
20210712,1350,28295,28305,28295,28300,5878
|
|
20210712,1351,28300,28305,28295,28300,2980
|
|
20210712,1352,28300,28305,28290,28295,5319
|
|
20210712,1353,28300,28305,28295,28305,4422
|
|
20210712,1354,28300,28310,28300,28310,9924
|
|
20210712,1355,28310,28310,28305,28305,2124
|
|
20210712,1356,28305,28310,28295,28300,10784
|
|
20210712,1357,28300,28300,28295,28295,9784
|
|
20210712,1358,28295,28295,28275,28275,60230
|
|
20210712,1359,28275,28280,28265,28280,34787
|
|
20210712,1400,28280,28285,28280,28285,3166
|
|
20210712,1401,28285,28295,28275,28275,9802
|
|
20210712,1402,28280,28290,28275,28285,25760
|
|
20210712,1403,28280,28290,28280,28290,5578
|
|
20210712,1404,28295,28295,28285,28290,6798
|
|
20210712,1405,28295,28300,28285,28295,8213
|
|
20210712,1406,28295,28295,28290,28295,8749
|
|
20210712,1407,28295,28310,28295,28310,24190
|
|
20210712,1408,28315,28315,28300,28305,10811
|
|
20210712,1409,28300,28305,28295,28295,11367
|
|
20210712,1410,28295,28300,28295,28300,1800
|
|
20210712,1411,28305,28315,28305,28315,16307
|
|
20210712,1412,28315,28325,28315,28320,20475
|
|
20210712,1413,28325,28325,28315,28315,39118
|
|
20210712,1414,28320,28325,28315,28315,9388
|
|
20210712,1415,28320,28320,28315,28320,5364
|
|
20210712,1416,28320,28325,28320,28325,8237
|
|
20210712,1417,28330,28330,28320,28320,8673
|
|
20210712,1418,28320,28325,28315,28320,3648
|
|
20210712,1419,28320,28325,28315,28320,9295
|
|
20210712,1420,28320,28335,28320,28330,61440
|
|
20210712,1421,28325,28345,28325,28335,27040
|
|
20210712,1422,28340,28340,28325,28330,19786
|
|
20210712,1423,28330,28335,28325,28330,3073
|
|
20210712,1424,28330,28335,28325,28325,9261
|
|
20210712,1425,28325,28330,28320,28320,7824
|
|
20210712,1426,28325,28325,28315,28320,15701
|
|
20210712,1427,28315,28320,28310,28315,37238
|
|
20210712,1428,28320,28320,28300,28310,12116
|
|
20210712,1429,28305,28305,28295,28300,5773
|
|
20210712,1430,28310,28310,28300,28310,14158
|
|
20210712,1431,28315,28315,28310,28315,3805
|
|
20210712,1432,28315,28320,28305,28305,5605
|
|
20210712,1433,28305,28310,28300,28305,11962
|
|
20210712,1434,28305,28310,28300,28305,1480
|
|
20210712,1435,28305,28315,28305,28310,15555
|
|
20210712,1436,28315,28315,28315,28315,4530
|
|
20210712,1437,28310,28320,28305,28315,21447
|
|
20210712,1438,28315,28315,28310,28315,7275
|
|
20210712,1439,28310,28315,28305,28305,7165
|
|
20210712,1440,28300,28305,28295,28295,25370
|
|
20210712,1441,28295,28295,28280,28280,25371
|
|
20210712,1442,28280,28285,28255,28255,42653
|
|
20210712,1443,28265,28265,28245,28255,25209
|
|
20210712,1444,28260,28265,28255,28265,8185
|
|
20210712,1445,28265,28265,28240,28245,70658
|
|
20210712,1446,28245,28280,28240,28280,34877
|
|
20210712,1447,28270,28280,28265,28270,7173
|
|
20210712,1448,28270,28285,28270,28280,15280
|
|
20210712,1449,28285,28290,28275,28280,4567
|
|
20210712,1450,28275,28280,28270,28275,2666
|
|
20210712,1451,28280,28285,28265,28265,16752
|
|
20210712,1452,28265,28265,28260,28265,425
|
|
20210712,1453,28270,28280,28270,28275,1189
|
|
20210712,1454,28275,28280,28275,28280,5985
|
|
20210712,1455,28280,28280,28270,28275,8079
|
|
20210712,1456,28280,28285,28280,28280,17718
|
|
20210712,1457,28275,28280,28270,28275,1794
|
|
20210712,1458,28280,28280,28265,28270,8269
|
|
20210712,1459,28270,28270,28260,28260,1171
|
|
20210712,1500,28265,28265,28255,28255,11085
|
|
20210712,1501,28265,28265,28260,28260,1560
|
|
20210712,1502,28260,28275,28260,28275,16927
|
|
20210712,1503,28275,28275,28265,28270,3540
|
|
20210712,1504,28270,28275,28265,28270,1354
|
|
20210712,1505,28270,28275,28265,28270,3534
|
|
20210712,1506,28270,28270,28260,28260,4938
|
|
20210712,1507,28260,28265,28255,28255,18337
|
|
20210712,1508,28255,28260,28255,28255,245
|
|
20210712,1509,28260,28260,28255,28255,3042
|
|
20210712,1510,28255,28260,28250,28255,6396
|
|
20210712,1511,28255,28260,28250,28255,5705
|
|
20210712,1512,28255,28260,28250,28260,9779
|
|
20210712,1513,28260,28265,28255,28260,12595
|
|
20210712,1514,28265,28270,28255,28260,10864
|
|
20210712,1515,28265,28275,28260,28275,14609
|
|
20210712,1516,28265,28270,28260,28265,11227
|
|
20210712,1517,28270,28270,28255,28260,15495
|
|
20210712,1518,28260,28265,28255,28260,13503
|
|
20210712,1519,28265,28280,28265,28275,35223
|
|
20210712,1520,28265,28280,28265,28275,25876
|
|
20210712,1530,28290,28290,28290,28290,126525
|