383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210624,0901,28990,29005,28970,29005,211320
|
|
20210624,0902,29005,29010,28970,28985,150698
|
|
20210624,0903,28985,29080,28985,29055,199677
|
|
20210624,0904,29050,29080,29025,29050,115074
|
|
20210624,0905,29045,29050,29010,29020,55474
|
|
20210624,0906,29020,29025,28975,28995,88625
|
|
20210624,0907,29000,29005,28985,28995,33440
|
|
20210624,0908,29005,29035,28990,29025,38494
|
|
20210624,0909,29025,29040,29015,29020,39080
|
|
20210624,0910,29020,29045,29020,29035,73409
|
|
20210624,0911,29030,29060,29030,29035,242257
|
|
20210624,0912,29035,29045,28990,29000,127628
|
|
20210624,0913,28995,28995,28980,28985,83348
|
|
20210624,0914,28980,29000,28975,28995,31705
|
|
20210624,0915,28990,29030,28980,28985,77865
|
|
20210624,0916,28980,29005,28980,28995,32270
|
|
20210624,0917,29000,29015,28985,29005,51102
|
|
20210624,0918,29010,29040,29010,29035,104024
|
|
20210624,0919,29040,29120,29040,29110,383953
|
|
20210624,0920,29105,29125,29095,29110,237240
|
|
20210624,0921,29115,29125,29100,29100,301666
|
|
20210624,0922,29100,29125,29095,29115,55165
|
|
20210624,0923,29110,29155,29110,29130,156239
|
|
20210624,0924,29135,29140,29095,29100,72550
|
|
20210624,0925,29100,29105,29070,29075,73477
|
|
20210624,0926,29070,29090,29070,29075,31048
|
|
20210624,0927,29075,29105,29075,29100,36351
|
|
20210624,0928,29100,29125,29005,29055,654060
|
|
20210624,0929,29055,29090,29040,29065,31485
|
|
20210624,0930,29065,29095,29065,29080,55039
|
|
20210624,0931,29080,29100,29075,29095,33915
|
|
20210624,0932,29100,29110,29090,29105,82377
|
|
20210624,0933,29105,29105,29070,29075,34979
|
|
20210624,0934,29075,29090,29065,29085,27735
|
|
20210624,0935,29085,29100,29070,29100,71316
|
|
20210624,0936,29100,29110,29080,29100,57840
|
|
20210624,0937,29100,29105,29085,29100,34444
|
|
20210624,0938,29100,29135,29100,29130,214550
|
|
20210624,0939,29125,29145,29120,29140,55918
|
|
20210624,0940,29140,29165,29140,29160,136697
|
|
20210624,0941,29160,29165,29120,29120,48505
|
|
20210624,0942,29125,29130,29105,29115,21192
|
|
20210624,0943,29115,29120,29100,29110,20399
|
|
20210624,0944,29115,29120,29095,29095,35702
|
|
20210624,0945,29100,29105,29080,29080,59203
|
|
20210624,0946,29085,29095,29085,29090,13245
|
|
20210624,0947,29090,29095,29075,29080,47568
|
|
20210624,0948,29075,29095,29075,29075,30731
|
|
20210624,0949,29080,29100,29080,29095,19989
|
|
20210624,0950,29090,29105,29090,29105,13414
|
|
20210624,0951,29100,29110,29085,29100,22035
|
|
20210624,0952,29105,29110,29095,29100,9149
|
|
20210624,0953,29105,29115,29090,29090,25352
|
|
20210624,0954,29090,29095,29075,29080,34244
|
|
20210624,0955,29080,29085,29065,29080,69377
|
|
20210624,0956,29080,29085,29065,29080,42297
|
|
20210624,0957,29080,29085,29070,29075,13848
|
|
20210624,0958,29070,29075,29055,29060,43160
|
|
20210624,0959,29055,29060,29045,29055,69664
|
|
20210624,1000,29050,29060,29040,29055,38782
|
|
20210624,1001,29055,29075,29045,29055,39355
|
|
20210624,1002,29055,29090,29055,29080,62588
|
|
20210624,1003,29075,29095,29075,29075,21785
|
|
20210624,1004,29080,29090,29070,29085,43357
|
|
20210624,1005,29090,29100,29080,29085,23178
|
|
20210624,1006,29085,29095,29080,29095,16217
|
|
20210624,1007,29095,29115,29095,29110,102062
|
|
20210624,1008,29110,29115,29100,29115,24915
|
|
20210624,1009,29115,29120,29100,29105,32125
|
|
20210624,1010,29110,29110,29090,29095,11763
|
|
20210624,1011,29095,29100,29085,29095,18203
|
|
20210624,1012,29095,29100,29085,29085,26634
|
|
20210624,1013,29090,29095,29085,29085,13871
|
|
20210624,1014,29080,29090,29075,29075,18455
|
|
20210624,1015,29080,29080,29070,29075,46016
|
|
20210624,1016,29075,29085,29060,29070,34009
|
|
20210624,1017,29065,29070,29050,29065,41857
|
|
20210624,1018,29065,29075,29060,29070,68408
|
|
20210624,1019,29070,29095,29065,29095,37131
|
|
20210624,1020,29090,29095,29085,29085,9943
|
|
20210624,1021,29085,29095,29085,29090,10858
|
|
20210624,1022,29095,29095,29075,29080,31936
|
|
20210624,1023,29080,29085,29075,29080,7488
|
|
20210624,1024,29080,29120,29080,29110,81020
|
|
20210624,1025,29115,29120,29110,29110,51220
|
|
20210624,1026,29110,29115,29105,29115,50547
|
|
20210624,1027,29115,29120,29110,29110,20403
|
|
20210624,1028,29115,29120,29110,29115,11431
|
|
20210624,1029,29115,29140,29115,29140,85788
|
|
20210624,1030,29140,29145,29130,29140,100270
|
|
20210624,1031,29140,29160,29140,29160,185778
|
|
20210624,1032,29155,29160,29145,29155,78850
|
|
20210624,1033,29150,29170,29145,29165,128244
|
|
20210624,1034,29165,29165,29130,29140,61989
|
|
20210624,1035,29140,29150,29130,29135,46455
|
|
20210624,1036,29135,29160,29135,29160,43026
|
|
20210624,1037,29155,29165,29150,29165,20266
|
|
20210624,1038,29160,29195,29160,29195,150105
|
|
20210624,1039,29195,29210,29190,29200,135457
|
|
20210624,1040,29205,29205,29180,29185,65139
|
|
20210624,1041,29195,29210,29190,29205,69439
|
|
20210624,1042,29200,29205,29190,29190,37529
|
|
20210624,1043,29195,29200,29190,29190,13020
|
|
20210624,1044,29190,29195,29180,29185,24579
|
|
20210624,1045,29185,29215,29185,29215,51687
|
|
20210624,1046,29215,29225,29215,29225,40596
|
|
20210624,1047,29220,29225,29190,29190,39865
|
|
20210624,1048,29190,29200,29170,29175,39118
|
|
20210624,1049,29175,29190,29165,29185,32589
|
|
20210624,1050,29190,29195,29180,29190,20678
|
|
20210624,1051,29185,29215,29180,29215,61744
|
|
20210624,1052,29205,29215,29200,29200,7255
|
|
20210624,1053,29200,29205,29190,29195,3732
|
|
20210624,1054,29195,29210,29190,29205,22282
|
|
20210624,1055,29205,29215,29195,29200,88462
|
|
20210624,1056,29205,29215,29195,29210,17110
|
|
20210624,1057,29210,29230,29205,29225,63391
|
|
20210624,1058,29225,29235,29210,29215,43688
|
|
20210624,1059,29215,29220,29205,29210,21255
|
|
20210624,1100,29210,29215,29205,29215,36081
|
|
20210624,1101,29210,29225,29210,29220,29402
|
|
20210624,1102,29225,29230,29215,29220,7472
|
|
20210624,1103,29215,29220,29205,29210,25551
|
|
20210624,1104,29215,29215,29200,29205,22907
|
|
20210624,1105,29205,29210,29200,29210,4388
|
|
20210624,1106,29210,29215,29205,29205,2148
|
|
20210624,1107,29205,29210,29200,29200,1843
|
|
20210624,1108,29200,29225,29200,29215,31960
|
|
20210624,1109,29215,29230,29215,29220,21180
|
|
20210624,1110,29210,29235,29210,29230,37511
|
|
20210624,1111,29230,29240,29220,29230,25021
|
|
20210624,1112,29225,29230,29215,29215,24771
|
|
20210624,1113,29220,29225,29210,29210,10425
|
|
20210624,1114,29210,29220,29210,29220,12950
|
|
20210624,1115,29220,29225,29215,29220,6353
|
|
20210624,1116,29215,29220,29205,29205,7546
|
|
20210624,1117,29210,29210,29195,29200,35409
|
|
20210624,1118,29200,29215,29200,29210,26689
|
|
20210624,1119,29210,29210,29200,29205,10902
|
|
20210624,1120,29205,29210,29200,29200,3194
|
|
20210624,1121,29200,29205,29195,29195,14214
|
|
20210624,1122,29200,29220,29200,29220,19323
|
|
20210624,1123,29215,29215,29200,29210,15421
|
|
20210624,1124,29210,29210,29195,29195,15251
|
|
20210624,1125,29195,29205,29195,29205,34623
|
|
20210624,1126,29205,29210,29200,29205,35709
|
|
20210624,1127,29205,29205,29195,29200,14267
|
|
20210624,1128,29200,29210,29195,29205,45966
|
|
20210624,1129,29205,29210,29205,29205,4278
|
|
20210624,1130,29205,29205,29195,29205,12696
|
|
20210624,1131,29200,29220,29200,29220,39790
|
|
20210624,1132,29215,29220,29205,29205,1462
|
|
20210624,1133,29210,29210,29200,29205,10168
|
|
20210624,1134,29205,29215,29205,29205,19953
|
|
20210624,1135,29205,29210,29205,29210,8521
|
|
20210624,1136,29210,29230,29210,29225,37983
|
|
20210624,1137,29225,29235,29225,29230,144114
|
|
20210624,1138,29230,29245,29225,29230,107274
|
|
20210624,1139,29230,29235,29220,29225,5415
|
|
20210624,1140,29220,29245,29220,29245,24533
|
|
20210624,1141,29240,29255,29240,29245,114825
|
|
20210624,1142,29245,29255,29245,29250,24075
|
|
20210624,1143,29250,29250,29245,29245,5220
|
|
20210624,1144,29245,29255,29245,29245,14843
|
|
20210624,1145,29250,29260,29245,29250,39579
|
|
20210624,1146,29260,29260,29245,29250,3096
|
|
20210624,1147,29245,29250,29235,29240,33205
|
|
20210624,1148,29240,29250,29230,29250,37616
|
|
20210624,1149,29250,29250,29240,29240,9366
|
|
20210624,1150,29245,29245,29240,29240,276
|
|
20210624,1151,29245,29245,29225,29230,16494
|
|
20210624,1152,29225,29235,29220,29235,12083
|
|
20210624,1153,29235,29235,29215,29220,71735
|
|
20210624,1154,29220,29220,29215,29215,27685
|
|
20210624,1155,29220,29220,29200,29200,87943
|
|
20210624,1156,29200,29205,29195,29200,20607
|
|
20210624,1157,29200,29205,29195,29200,8047
|
|
20210624,1158,29200,29205,29200,29205,1351
|
|
20210624,1159,29200,29215,29200,29215,9058
|
|
20210624,1200,29210,29220,29210,29215,27482
|
|
20210624,1201,29210,29215,29210,29210,7369
|
|
20210624,1202,29210,29215,29200,29210,9211
|
|
20210624,1203,29205,29215,29205,29210,4888
|
|
20210624,1204,29215,29215,29210,29215,1821
|
|
20210624,1205,29215,29215,29200,29200,19058
|
|
20210624,1206,29200,29210,29200,29200,3373
|
|
20210624,1207,29205,29205,29195,29205,18886
|
|
20210624,1208,29200,29205,29195,29200,6471
|
|
20210624,1209,29205,29210,29205,29210,2945
|
|
20210624,1210,29205,29210,29205,29205,23715
|
|
20210624,1211,29200,29205,29200,29205,912
|
|
20210624,1212,29205,29205,29185,29190,72839
|
|
20210624,1213,29185,29190,29170,29180,39250
|
|
20210624,1214,29175,29185,29170,29185,5364
|
|
20210624,1215,29180,29185,29175,29185,4209
|
|
20210624,1216,29180,29185,29175,29180,3430
|
|
20210624,1217,29185,29190,29180,29180,27364
|
|
20210624,1218,29180,29195,29180,29190,6834
|
|
20210624,1219,29190,29195,29180,29190,4871
|
|
20210624,1220,29190,29190,29180,29185,5999
|
|
20210624,1221,29185,29190,29175,29180,29548
|
|
20210624,1222,29175,29185,29170,29180,36697
|
|
20210624,1223,29180,29185,29175,29185,9973
|
|
20210624,1224,29185,29185,29180,29185,2217
|
|
20210624,1225,29185,29185,29180,29185,3211
|
|
20210624,1226,29185,29185,29170,29175,25564
|
|
20210624,1227,29175,29180,29170,29175,4360
|
|
20210624,1228,29175,29185,29170,29175,5132
|
|
20210624,1229,29175,29180,29170,29180,22285
|
|
20210624,1230,29170,29175,29165,29165,13428
|
|
20210624,1231,29160,29180,29155,29175,46053
|
|
20210624,1232,29170,29185,29170,29185,3753
|
|
20210624,1233,29185,29185,29180,29185,291
|
|
20210624,1234,29185,29200,29180,29195,19107
|
|
20210624,1235,29195,29195,29190,29195,23755
|
|
20210624,1236,29195,29195,29195,29195,14684
|
|
20210624,1237,29200,29200,29195,29195,11484
|
|
20210624,1238,29200,29205,29195,29200,31829
|
|
20210624,1239,29200,29210,29195,29210,17181
|
|
20210624,1240,29210,29210,29195,29200,24241
|
|
20210624,1241,29200,29200,29190,29195,7146
|
|
20210624,1242,29195,29200,29190,29200,5931
|
|
20210624,1243,29200,29205,29200,29200,3864
|
|
20210624,1244,29195,29200,29190,29190,25317
|
|
20210624,1245,29195,29195,29180,29185,3040
|
|
20210624,1246,29190,29190,29185,29185,1467
|
|
20210624,1247,29190,29190,29190,29190,573
|
|
20210624,1248,29190,29190,29180,29185,12027
|
|
20210624,1249,29185,29190,29185,29185,1982
|
|
20210624,1250,29185,29190,29180,29180,1238
|
|
20210624,1251,29180,29185,29180,29185,15803
|
|
20210624,1252,29185,29185,29175,29175,8182
|
|
20210624,1253,29175,29180,29175,29180,1638
|
|
20210624,1254,29180,29185,29180,29185,314
|
|
20210624,1255,29185,29195,29185,29195,13139
|
|
20210624,1256,29190,29195,29180,29180,11043
|
|
20210624,1257,29180,29180,29175,29180,6712
|
|
20210624,1258,29180,29180,29170,29175,31375
|
|
20210624,1259,29175,29180,29170,29175,3106
|
|
20210624,1300,29170,29180,29170,29180,5779
|
|
20210624,1301,29180,29180,29165,29170,12741
|
|
20210624,1302,29165,29170,29155,29155,40107
|
|
20210624,1303,29160,29160,29155,29155,14696
|
|
20210624,1304,29155,29160,29145,29150,33370
|
|
20210624,1305,29150,29150,29130,29140,54191
|
|
20210624,1306,29135,29140,29125,29130,35275
|
|
20210624,1307,29135,29150,29130,29150,10542
|
|
20210624,1308,29150,29155,29145,29155,34478
|
|
20210624,1309,29155,29160,29150,29160,41824
|
|
20210624,1310,29155,29170,29155,29165,11774
|
|
20210624,1311,29165,29165,29155,29165,8659
|
|
20210624,1312,29160,29165,29155,29165,29055
|
|
20210624,1313,29165,29165,29150,29155,21491
|
|
20210624,1314,29150,29165,29150,29165,5767
|
|
20210624,1315,29165,29175,29155,29170,16045
|
|
20210624,1316,29170,29180,29170,29180,11593
|
|
20210624,1317,29180,29180,29170,29170,11406
|
|
20210624,1318,29170,29175,29165,29170,5405
|
|
20210624,1319,29170,29175,29165,29165,9078
|
|
20210624,1320,29165,29170,29160,29170,1429
|
|
20210624,1321,29165,29170,29155,29155,8555
|
|
20210624,1322,29160,29160,29150,29155,15976
|
|
20210624,1323,29150,29165,29150,29165,5009
|
|
20210624,1324,29165,29165,29155,29160,5936
|
|
20210624,1325,29165,29165,29155,29155,1859
|
|
20210624,1326,29155,29165,29150,29165,4267
|
|
20210624,1327,29165,29165,29160,29165,6219
|
|
20210624,1328,29160,29185,29160,29185,34315
|
|
20210624,1329,29180,29190,29180,29180,32521
|
|
20210624,1330,29175,29180,29170,29175,12384
|
|
20210624,1331,29175,29180,29170,29175,3706
|
|
20210624,1332,29175,29180,29170,29180,3912
|
|
20210624,1333,29175,29180,29170,29170,6703
|
|
20210624,1334,29180,29180,29165,29170,5224
|
|
20210624,1335,29165,29170,29150,29160,12416
|
|
20210624,1336,29155,29165,29150,29160,10390
|
|
20210624,1337,29160,29170,29155,29160,4413
|
|
20210624,1338,29160,29165,29160,29165,1484
|
|
20210624,1339,29165,29165,29160,29165,9331
|
|
20210624,1340,29165,29170,29160,29170,663
|
|
20210624,1341,29170,29180,29165,29170,12169
|
|
20210624,1342,29175,29175,29165,29175,2689
|
|
20210624,1343,29175,29185,29170,29180,17111
|
|
20210624,1344,29175,29180,29175,29180,2159
|
|
20210624,1345,29180,29185,29175,29180,4697
|
|
20210624,1346,29180,29185,29175,29180,4399
|
|
20210624,1347,29180,29190,29180,29185,26622
|
|
20210624,1348,29185,29190,29185,29185,8771
|
|
20210624,1349,29185,29190,29185,29190,1486
|
|
20210624,1350,29190,29200,29190,29195,30133
|
|
20210624,1351,29190,29200,29190,29195,6514
|
|
20210624,1352,29200,29200,29190,29190,3095
|
|
20210624,1353,29190,29195,29190,29195,1579
|
|
20210624,1354,29195,29200,29190,29195,11230
|
|
20210624,1355,29195,29195,29185,29185,3556
|
|
20210624,1356,29185,29195,29185,29190,5746
|
|
20210624,1357,29195,29195,29180,29190,24409
|
|
20210624,1358,29185,29190,29185,29190,28027
|
|
20210624,1359,29190,29190,29170,29175,13621
|
|
20210624,1400,29175,29175,29165,29170,2405
|
|
20210624,1401,29170,29175,29165,29170,4849
|
|
20210624,1402,29165,29170,29160,29160,11467
|
|
20210624,1403,29160,29160,29150,29155,15563
|
|
20210624,1404,29155,29155,29140,29145,48428
|
|
20210624,1405,29145,29155,29140,29140,19107
|
|
20210624,1406,29145,29150,29135,29150,7345
|
|
20210624,1407,29150,29155,29145,29155,6579
|
|
20210624,1408,29155,29155,29145,29145,21053
|
|
20210624,1409,29145,29150,29135,29135,18206
|
|
20210624,1410,29135,29140,29135,29140,17639
|
|
20210624,1411,29140,29145,29135,29140,37205
|
|
20210624,1412,29145,29145,29135,29140,22174
|
|
20210624,1413,29140,29145,29135,29140,12781
|
|
20210624,1414,29145,29150,29135,29135,39543
|
|
20210624,1415,29135,29135,29100,29120,101367
|
|
20210624,1416,29115,29120,29110,29115,27934
|
|
20210624,1417,29115,29115,29065,29070,86855
|
|
20210624,1418,29070,29080,29060,29075,88261
|
|
20210624,1419,29075,29085,29070,29080,48199
|
|
20210624,1420,29080,29085,29075,29080,41422
|
|
20210624,1421,29080,29095,29075,29085,27523
|
|
20210624,1422,29085,29095,29080,29095,42350
|
|
20210624,1423,29095,29100,29090,29090,24330
|
|
20210624,1424,29090,29090,29075,29090,18291
|
|
20210624,1425,29085,29090,29080,29085,24293
|
|
20210624,1426,29085,29085,29070,29085,61296
|
|
20210624,1427,29080,29090,29080,29085,14793
|
|
20210624,1428,29085,29095,29080,29085,58613
|
|
20210624,1429,29085,29090,29070,29075,29677
|
|
20210624,1430,29075,29090,29065,29080,34403
|
|
20210624,1431,29080,29090,29070,29085,4235
|
|
20210624,1432,29085,29100,29085,29095,32365
|
|
20210624,1433,29100,29100,29085,29100,34656
|
|
20210624,1434,29095,29110,29095,29105,31440
|
|
20210624,1435,29105,29110,29100,29105,6477
|
|
20210624,1436,29105,29110,29100,29105,13051
|
|
20210624,1437,29110,29115,29105,29110,43458
|
|
20210624,1438,29110,29110,29090,29095,21555
|
|
20210624,1439,29090,29100,29090,29090,35046
|
|
20210624,1440,29095,29095,29080,29080,30355
|
|
20210624,1441,29080,29085,29025,29040,150404
|
|
20210624,1442,29040,29045,29030,29035,64589
|
|
20210624,1443,29035,29035,29015,29025,92319
|
|
20210624,1444,29035,29040,29015,29020,27741
|
|
20210624,1445,29020,29030,29015,29025,26835
|
|
20210624,1446,29025,29025,29010,29020,39791
|
|
20210624,1447,29020,29030,29015,29025,18510
|
|
20210624,1448,29025,29025,29010,29025,14355
|
|
20210624,1449,29020,29045,29020,29040,19936
|
|
20210624,1450,29040,29070,29035,29060,37305
|
|
20210624,1451,29070,29080,29065,29070,21630
|
|
20210624,1452,29070,29080,29065,29070,9964
|
|
20210624,1453,29070,29070,29060,29065,9317
|
|
20210624,1454,29070,29075,29055,29075,13495
|
|
20210624,1455,29070,29080,29065,29080,13335
|
|
20210624,1456,29080,29090,29075,29085,23632
|
|
20210624,1457,29090,29095,29075,29085,22010
|
|
20210624,1458,29090,29095,29080,29085,25500
|
|
20210624,1459,29085,29090,29070,29075,23028
|
|
20210624,1500,29075,29090,29075,29085,8954
|
|
20210624,1501,29085,29090,29080,29090,9982
|
|
20210624,1502,29090,29095,29085,29085,16765
|
|
20210624,1503,29085,29085,29070,29075,9735
|
|
20210624,1504,29080,29085,29070,29070,5820
|
|
20210624,1505,29075,29075,29070,29070,11964
|
|
20210624,1506,29070,29070,29055,29055,28413
|
|
20210624,1507,29065,29085,29060,29075,24676
|
|
20210624,1508,29075,29080,29060,29080,14981
|
|
20210624,1509,29070,29080,29070,29075,5604
|
|
20210624,1510,29075,29080,29065,29075,19831
|
|
20210624,1511,29070,29080,29065,29070,14591
|
|
20210624,1512,29070,29080,29070,29070,19370
|
|
20210624,1513,29070,29075,29060,29065,15222
|
|
20210624,1514,29060,29075,29060,29070,27130
|
|
20210624,1515,29070,29075,29065,29065,46941
|
|
20210624,1516,29070,29075,29065,29070,18320
|
|
20210624,1517,29070,29080,29065,29075,35602
|
|
20210624,1518,29075,29085,29075,29085,34779
|
|
20210624,1519,29080,29095,29080,29085,20525
|
|
20210624,1520,29090,29095,29080,29085,16935
|
|
20210624,1530,29105,29105,29105,29105,227699
|