383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210629,0901,29385,29410,29370,29400,369965
|
|
20210629,0902,29405,29415,29330,29335,330056
|
|
20210629,0903,29330,29330,29290,29315,110020
|
|
20210629,0904,29315,29325,29280,29295,84150
|
|
20210629,0905,29295,29295,29250,29260,100538
|
|
20210629,0906,29260,29290,29255,29260,46665
|
|
20210629,0907,29250,29265,29220,29265,88024
|
|
20210629,0908,29265,29295,29240,29290,64758
|
|
20210629,0909,29295,29295,29260,29275,14560
|
|
20210629,0910,29275,29290,29270,29290,37346
|
|
20210629,0911,29290,29295,29270,29290,39851
|
|
20210629,0912,29285,29285,29245,29245,53310
|
|
20210629,0913,29255,29270,29240,29265,34474
|
|
20210629,0914,29265,29265,29250,29255,9662
|
|
20210629,0915,29260,29275,29255,29260,15866
|
|
20210629,0916,29255,29255,29225,29225,64501
|
|
20210629,0917,29225,29230,29180,29215,177688
|
|
20210629,0918,29210,29240,29210,29230,25990
|
|
20210629,0919,29225,29255,29220,29255,48554
|
|
20210629,0920,29255,29265,29240,29265,37235
|
|
20210629,0921,29255,29260,29210,29210,52507
|
|
20210629,0922,29210,29230,29195,29225,35775
|
|
20210629,0923,29225,29230,29205,29220,24998
|
|
20210629,0924,29220,29235,29210,29225,32244
|
|
20210629,0925,29220,29220,29170,29185,237391
|
|
20210629,0926,29180,29190,29160,29165,60074
|
|
20210629,0927,29160,29170,29150,29165,70539
|
|
20210629,0928,29160,29180,29155,29175,76699
|
|
20210629,0929,29175,29200,29155,29180,183411
|
|
20210629,0930,29175,29200,29175,29180,130966
|
|
20210629,0931,29180,29190,29170,29180,17501
|
|
20210629,0932,29185,29210,29180,29205,33616
|
|
20210629,0933,29195,29210,29190,29190,13988
|
|
20210629,0934,29190,29195,29165,29185,40258
|
|
20210629,0935,29185,29190,29170,29185,18756
|
|
20210629,0936,29190,29190,29165,29175,17318
|
|
20210629,0937,29175,29185,29140,29155,159059
|
|
20210629,0938,29155,29160,29115,29115,75559
|
|
20210629,0939,29120,29150,29110,29150,125068
|
|
20210629,0940,29145,29150,29125,29140,11061
|
|
20210629,0941,29140,29145,29115,29120,27396
|
|
20210629,0942,29115,29130,29115,29130,34321
|
|
20210629,0943,29130,29140,29120,29135,39928
|
|
20210629,0944,29140,29160,29135,29145,65202
|
|
20210629,0945,29145,29165,29140,29150,77369
|
|
20210629,0946,29155,29165,29140,29150,18663
|
|
20210629,0947,29145,29160,29140,29150,14795
|
|
20210629,0948,29145,29155,29135,29145,23731
|
|
20210629,0949,29150,29150,29125,29125,20201
|
|
20210629,0950,29120,29140,29120,29125,49810
|
|
20210629,0951,29125,29150,29120,29135,37221
|
|
20210629,0952,29135,29155,29120,29145,35614
|
|
20210629,0953,29150,29150,29135,29145,40447
|
|
20210629,0954,29145,29160,29145,29155,22913
|
|
20210629,0955,29150,29175,29150,29170,137005
|
|
20210629,0956,29170,29180,29165,29175,32679
|
|
20210629,0957,29170,29175,29160,29160,16008
|
|
20210629,0958,29160,29170,29155,29165,12600
|
|
20210629,0959,29165,29170,29160,29165,4177
|
|
20210629,1000,29160,29170,29155,29170,10487
|
|
20210629,1001,29165,29165,29140,29165,47364
|
|
20210629,1002,29165,29165,29145,29150,9064
|
|
20210629,1003,29150,29160,29145,29160,14525
|
|
20210629,1004,29150,29175,29145,29170,39668
|
|
20210629,1005,29170,29175,29155,29175,12886
|
|
20210629,1006,29170,29175,29160,29170,26942
|
|
20210629,1007,29175,29185,29165,29185,13588
|
|
20210629,1008,29180,29185,29170,29170,19112
|
|
20210629,1009,29170,29175,29155,29160,22442
|
|
20210629,1010,29165,29165,29155,29160,33399
|
|
20210629,1011,29155,29155,29135,29135,55381
|
|
20210629,1012,29130,29135,29080,29100,275085
|
|
20210629,1013,29095,29105,29090,29105,65905
|
|
20210629,1014,29100,29115,29100,29110,45828
|
|
20210629,1015,29110,29120,29105,29115,24708
|
|
20210629,1016,29115,29115,29095,29115,24174
|
|
20210629,1017,29110,29135,29105,29135,62662
|
|
20210629,1018,29135,29145,29125,29145,56480
|
|
20210629,1019,29145,29220,29145,29185,155185
|
|
20210629,1020,29190,29215,29185,29200,72430
|
|
20210629,1021,29200,29215,29195,29215,37859
|
|
20210629,1022,29205,29220,29195,29200,56196
|
|
20210629,1023,29200,29205,29185,29195,34011
|
|
20210629,1024,29190,29200,29180,29190,20691
|
|
20210629,1025,29190,29195,29185,29190,10286
|
|
20210629,1026,29190,29195,29175,29190,13057
|
|
20210629,1027,29195,29200,29190,29190,13887
|
|
20210629,1028,29190,29205,29190,29200,28347
|
|
20210629,1029,29195,29215,29190,29210,40466
|
|
20210629,1030,29205,29210,29195,29200,14063
|
|
20210629,1031,29200,29205,29190,29190,13061
|
|
20210629,1032,29190,29205,29185,29205,23359
|
|
20210629,1033,29205,29215,29195,29210,22368
|
|
20210629,1034,29205,29215,29205,29215,12184
|
|
20210629,1035,29215,29215,29185,29185,28228
|
|
20210629,1036,29185,29195,29165,29180,26067
|
|
20210629,1037,29180,29180,29170,29175,45443
|
|
20210629,1038,29175,29180,29170,29180,6715
|
|
20210629,1039,29180,29185,29170,29185,5606
|
|
20210629,1040,29175,29185,29170,29175,13264
|
|
20210629,1041,29175,29175,29150,29155,68471
|
|
20210629,1042,29155,29160,29140,29145,22195
|
|
20210629,1043,29145,29150,29140,29140,15426
|
|
20210629,1044,29145,29150,29135,29140,57655
|
|
20210629,1045,29140,29160,29135,29155,14385
|
|
20210629,1046,29155,29165,29145,29150,83659
|
|
20210629,1047,29150,29160,29145,29160,10232
|
|
20210629,1048,29155,29160,29135,29140,12666
|
|
20210629,1049,29135,29140,29110,29110,64927
|
|
20210629,1050,29110,29115,29105,29110,46969
|
|
20210629,1051,29115,29115,29075,29080,132044
|
|
20210629,1052,29080,29080,29070,29075,53984
|
|
20210629,1053,29075,29100,29075,29095,38065
|
|
20210629,1054,29095,29120,29095,29115,58251
|
|
20210629,1055,29115,29125,29105,29115,33885
|
|
20210629,1056,29110,29115,29105,29110,19252
|
|
20210629,1057,29110,29120,29105,29115,13372
|
|
20210629,1058,29120,29125,29110,29115,81510
|
|
20210629,1059,29115,29125,29105,29120,27066
|
|
20210629,1100,29120,29130,29115,29125,15802
|
|
20210629,1101,29125,29125,29115,29120,16896
|
|
20210629,1102,29120,29125,29115,29120,31001
|
|
20210629,1103,29120,29125,29120,29120,3809
|
|
20210629,1104,29125,29125,29110,29115,13042
|
|
20210629,1105,29115,29120,29115,29120,7355
|
|
20210629,1106,29125,29135,29120,29125,17513
|
|
20210629,1107,29130,29135,29115,29115,10519
|
|
20210629,1108,29115,29130,29105,29125,49187
|
|
20210629,1109,29125,29145,29120,29140,27591
|
|
20210629,1110,29145,29150,29130,29135,25398
|
|
20210629,1111,29140,29150,29135,29145,22164
|
|
20210629,1112,29145,29155,29140,29150,23714
|
|
20210629,1113,29150,29150,29130,29135,32855
|
|
20210629,1114,29135,29135,29125,29130,49284
|
|
20210629,1115,29130,29130,29120,29125,9786
|
|
20210629,1116,29125,29130,29115,29115,6632
|
|
20210629,1117,29120,29125,29110,29125,15078
|
|
20210629,1118,29120,29125,29115,29115,15798
|
|
20210629,1119,29115,29115,29100,29100,38521
|
|
20210629,1120,29095,29120,29095,29115,15054
|
|
20210629,1121,29115,29130,29115,29120,21012
|
|
20210629,1122,29120,29125,29115,29125,9577
|
|
20210629,1123,29125,29130,29115,29125,8349
|
|
20210629,1124,29130,29130,29120,29120,8592
|
|
20210629,1125,29120,29130,29110,29130,31606
|
|
20210629,1126,29125,29130,29120,29120,5417
|
|
20210629,1127,29125,29125,29110,29110,5235
|
|
20210629,1128,29110,29120,29105,29115,26316
|
|
20210629,1129,29115,29115,29105,29115,10359
|
|
20210629,1130,29110,29115,29110,29110,3458
|
|
20210629,1131,29105,29110,29095,29105,31599
|
|
20210629,1132,29100,29125,29100,29120,11146
|
|
20210629,1133,29120,29120,29105,29105,5922
|
|
20210629,1134,29110,29115,29100,29105,12658
|
|
20210629,1135,29105,29105,29085,29090,26734
|
|
20210629,1136,29095,29105,29085,29095,14632
|
|
20210629,1137,29095,29095,29085,29090,18770
|
|
20210629,1138,29085,29100,29085,29095,12809
|
|
20210629,1139,29095,29110,29090,29105,22614
|
|
20210629,1140,29110,29115,29105,29105,22700
|
|
20210629,1141,29105,29110,29095,29110,7866
|
|
20210629,1142,29110,29120,29105,29120,12487
|
|
20210629,1143,29115,29125,29115,29125,21599
|
|
20210629,1144,29125,29130,29115,29115,16641
|
|
20210629,1145,29115,29120,29115,29115,4416
|
|
20210629,1146,29115,29125,29110,29125,6947
|
|
20210629,1147,29120,29125,29110,29115,5206
|
|
20210629,1148,29115,29115,29115,29115,2716
|
|
20210629,1149,29115,29115,29110,29110,1950
|
|
20210629,1150,29110,29120,29110,29120,3138
|
|
20210629,1151,29115,29125,29115,29120,11531
|
|
20210629,1152,29125,29125,29115,29115,6310
|
|
20210629,1153,29115,29120,29115,29115,10286
|
|
20210629,1154,29115,29115,29110,29115,4039
|
|
20210629,1155,29115,29125,29115,29120,17477
|
|
20210629,1156,29120,29125,29115,29125,9819
|
|
20210629,1157,29125,29135,29125,29135,18733
|
|
20210629,1158,29135,29135,29130,29130,20619
|
|
20210629,1159,29130,29130,29110,29115,21704
|
|
20210629,1200,29115,29115,29105,29115,1898
|
|
20210629,1201,29110,29125,29110,29120,23686
|
|
20210629,1202,29120,29135,29120,29135,20262
|
|
20210629,1203,29130,29140,29125,29135,16261
|
|
20210629,1204,29135,29135,29130,29135,11083
|
|
20210629,1205,29135,29135,29125,29130,15193
|
|
20210629,1206,29125,29135,29120,29130,9223
|
|
20210629,1207,29130,29140,29130,29130,9503
|
|
20210629,1208,29130,29135,29115,29120,12940
|
|
20210629,1209,29120,29120,29110,29115,13030
|
|
20210629,1210,29115,29120,29110,29120,2008
|
|
20210629,1211,29120,29120,29100,29115,36665
|
|
20210629,1212,29115,29120,29105,29120,1575
|
|
20210629,1213,29120,29135,29120,29125,8614
|
|
20210629,1214,29130,29135,29120,29135,6856
|
|
20210629,1215,29130,29130,29120,29120,1884
|
|
20210629,1216,29120,29120,29115,29120,4129
|
|
20210629,1217,29120,29125,29110,29115,7727
|
|
20210629,1218,29115,29120,29110,29110,6257
|
|
20210629,1219,29120,29120,29115,29120,1371
|
|
20210629,1220,29120,29135,29120,29130,13786
|
|
20210629,1221,29130,29135,29105,29105,14185
|
|
20210629,1222,29115,29120,29110,29115,7986
|
|
20210629,1223,29105,29110,29095,29100,27931
|
|
20210629,1224,29100,29105,29095,29095,21386
|
|
20210629,1225,29095,29095,29095,29095,6336
|
|
20210629,1226,29095,29100,29085,29095,43351
|
|
20210629,1227,29095,29095,29085,29085,7713
|
|
20210629,1228,29090,29090,29085,29085,819
|
|
20210629,1229,29090,29090,29085,29090,17528
|
|
20210629,1230,29090,29095,29085,29095,2150
|
|
20210629,1231,29095,29100,29090,29095,21721
|
|
20210629,1232,29095,29095,29090,29095,8484
|
|
20210629,1233,29095,29095,29090,29095,692
|
|
20210629,1234,29095,29095,29090,29095,465
|
|
20210629,1235,29095,29095,29085,29085,10564
|
|
20210629,1236,29085,29090,29080,29090,4921
|
|
20210629,1237,29090,29090,29075,29080,24719
|
|
20210629,1238,29080,29080,29040,29045,215094
|
|
20210629,1239,29040,29065,29035,29055,73161
|
|
20210629,1240,29060,29060,29040,29045,30895
|
|
20210629,1241,29045,29055,29035,29055,41423
|
|
20210629,1242,29055,29060,29050,29060,7885
|
|
20210629,1243,29060,29065,29055,29060,37990
|
|
20210629,1244,29065,29065,29050,29050,10221
|
|
20210629,1245,29045,29050,29035,29045,49143
|
|
20210629,1246,29040,29045,29030,29045,25952
|
|
20210629,1247,29040,29055,29035,29050,13602
|
|
20210629,1248,29050,29060,29045,29055,11163
|
|
20210629,1249,29060,29070,29060,29065,22003
|
|
20210629,1250,29060,29070,29055,29065,42105
|
|
20210629,1251,29065,29070,29055,29055,15892
|
|
20210629,1252,29055,29060,29055,29055,7922
|
|
20210629,1253,29060,29070,29060,29060,1332
|
|
20210629,1254,29065,29065,29055,29055,2695
|
|
20210629,1255,29055,29055,29050,29055,376
|
|
20210629,1256,29050,29065,29050,29060,11529
|
|
20210629,1257,29060,29060,29050,29050,37045
|
|
20210629,1258,29050,29055,29050,29055,17259
|
|
20210629,1259,29055,29065,29055,29065,2467
|
|
20210629,1300,29060,29065,29055,29060,8727
|
|
20210629,1301,29065,29065,29055,29055,3357
|
|
20210629,1302,29055,29055,29045,29050,14374
|
|
20210629,1303,29050,29050,29040,29050,8208
|
|
20210629,1304,29050,29055,29040,29055,21037
|
|
20210629,1305,29055,29060,29050,29055,2311
|
|
20210629,1306,29055,29060,29055,29060,2144
|
|
20210629,1307,29060,29060,29050,29050,4129
|
|
20210629,1308,29055,29060,29050,29060,2269
|
|
20210629,1309,29055,29060,29055,29060,1369
|
|
20210629,1310,29060,29075,29060,29075,14138
|
|
20210629,1311,29075,29080,29075,29075,11465
|
|
20210629,1312,29080,29085,29070,29070,35758
|
|
20210629,1313,29070,29070,29055,29055,28026
|
|
20210629,1314,29055,29065,29055,29065,1886
|
|
20210629,1315,29065,29075,29065,29075,4248
|
|
20210629,1316,29070,29075,29065,29070,6844
|
|
20210629,1317,29065,29070,29050,29055,8680
|
|
20210629,1318,29055,29055,29050,29055,546
|
|
20210629,1319,29055,29060,29055,29055,5180
|
|
20210629,1320,29055,29060,29050,29060,3609
|
|
20210629,1321,29060,29060,29050,29055,862
|
|
20210629,1322,29050,29055,29050,29050,16482
|
|
20210629,1323,29045,29055,29045,29050,1159
|
|
20210629,1324,29050,29050,29040,29045,18120
|
|
20210629,1325,29040,29040,29010,29015,109120
|
|
20210629,1326,29015,29020,28985,28985,176014
|
|
20210629,1327,28990,29005,28975,29000,67562
|
|
20210629,1328,29000,29000,28985,28990,26823
|
|
20210629,1329,28990,29000,28985,28990,44651
|
|
20210629,1330,28990,28995,28985,28990,21686
|
|
20210629,1331,28985,28985,28955,28960,127259
|
|
20210629,1332,28960,28960,28945,28945,92165
|
|
20210629,1333,28940,28960,28935,28960,127500
|
|
20210629,1334,28960,28965,28950,28955,40882
|
|
20210629,1335,28960,28960,28945,28945,13971
|
|
20210629,1336,28950,28965,28950,28960,9012
|
|
20210629,1337,28965,28965,28950,28955,60661
|
|
20210629,1338,28955,28960,28950,28955,47244
|
|
20210629,1339,28955,28955,28945,28950,33436
|
|
20210629,1340,28950,28960,28950,28950,25986
|
|
20210629,1341,28950,28970,28945,28965,45911
|
|
20210629,1342,28970,28980,28960,28975,59298
|
|
20210629,1343,28975,28980,28965,28970,16909
|
|
20210629,1344,28965,28980,28965,28975,19594
|
|
20210629,1345,28975,28985,28975,28985,17409
|
|
20210629,1346,28985,28985,28975,28980,12693
|
|
20210629,1347,28980,28985,28970,28985,18772
|
|
20210629,1348,28985,28990,28980,28980,11269
|
|
20210629,1349,28980,28985,28970,28975,17642
|
|
20210629,1350,28980,28980,28965,28970,13371
|
|
20210629,1351,28975,28985,28975,28980,5368
|
|
20210629,1352,28980,28985,28975,28975,2674
|
|
20210629,1353,28975,28975,28970,28970,7502
|
|
20210629,1354,28970,28975,28970,28975,460
|
|
20210629,1355,28975,28990,28975,28985,15770
|
|
20210629,1356,28990,28990,28975,28980,22681
|
|
20210629,1357,28980,28980,28970,28970,15484
|
|
20210629,1358,28975,28980,28970,28980,3783
|
|
20210629,1359,28975,28980,28965,28980,32095
|
|
20210629,1400,28975,28980,28970,28975,8999
|
|
20210629,1401,28975,28980,28970,28975,24531
|
|
20210629,1402,28980,29000,28980,28995,13827
|
|
20210629,1403,28995,29000,28980,28990,11433
|
|
20210629,1404,28990,28995,28980,28985,21814
|
|
20210629,1405,28985,28985,28975,28980,11393
|
|
20210629,1406,28985,28985,28970,28980,9949
|
|
20210629,1407,28985,28990,28980,28990,10745
|
|
20210629,1408,28990,28995,28975,28980,8097
|
|
20210629,1409,28975,28990,28975,28985,26191
|
|
20210629,1410,28985,28990,28980,28990,28038
|
|
20210629,1411,28990,29000,28990,29000,35382
|
|
20210629,1412,29005,29010,29000,29005,21833
|
|
20210629,1413,29010,29010,29000,29000,37658
|
|
20210629,1414,29000,29005,28995,29000,6407
|
|
20210629,1415,28995,29000,28990,28995,1743
|
|
20210629,1416,28995,29000,28995,29000,1226
|
|
20210629,1417,28995,29000,28995,29000,849
|
|
20210629,1418,29000,29005,28995,28995,13961
|
|
20210629,1419,28995,29010,28995,29005,11166
|
|
20210629,1420,29005,29005,28990,28995,3464
|
|
20210629,1421,28995,28995,28980,28985,12224
|
|
20210629,1422,28990,28995,28990,28995,5079
|
|
20210629,1423,28990,29000,28990,28990,8617
|
|
20210629,1424,28990,28995,28985,28990,3426
|
|
20210629,1425,28990,28990,28985,28985,7106
|
|
20210629,1426,28990,28995,28985,28990,5049
|
|
20210629,1427,28990,28995,28990,28995,2994
|
|
20210629,1428,29000,29005,28995,29000,3797
|
|
20210629,1429,29000,29015,28995,29010,20910
|
|
20210629,1430,29010,29015,29005,29010,15781
|
|
20210629,1431,29015,29020,29010,29020,23786
|
|
20210629,1432,29015,29050,29010,29045,291914
|
|
20210629,1433,29050,29060,29040,29045,19587
|
|
20210629,1434,29045,29060,29040,29060,53420
|
|
20210629,1435,29060,29060,29050,29055,9945
|
|
20210629,1436,29050,29060,29050,29050,11493
|
|
20210629,1437,29050,29060,29045,29055,8020
|
|
20210629,1438,29060,29070,29055,29070,15422
|
|
20210629,1439,29065,29095,29060,29095,85327
|
|
20210629,1440,29095,29100,29080,29080,54374
|
|
20210629,1441,29090,29090,29075,29080,9392
|
|
20210629,1442,29080,29090,29075,29075,19341
|
|
20210629,1443,29075,29095,29070,29085,28022
|
|
20210629,1444,29080,29095,29080,29095,8976
|
|
20210629,1445,29090,29095,29075,29075,23741
|
|
20210629,1446,29085,29090,29080,29080,1345
|
|
20210629,1447,29085,29095,29085,29085,40319
|
|
20210629,1448,29085,29095,29070,29075,15756
|
|
20210629,1449,29075,29080,29065,29065,6573
|
|
20210629,1450,29065,29070,29055,29055,16237
|
|
20210629,1451,29060,29075,29060,29075,36532
|
|
20210629,1452,29075,29080,29075,29080,7152
|
|
20210629,1453,29085,29085,29080,29085,11474
|
|
20210629,1454,29085,29095,29085,29090,17692
|
|
20210629,1455,29090,29095,29085,29085,87363
|
|
20210629,1456,29080,29085,29075,29080,7872
|
|
20210629,1457,29080,29090,29075,29085,14839
|
|
20210629,1458,29085,29085,29075,29075,5312
|
|
20210629,1459,29080,29090,29080,29085,4550
|
|
20210629,1500,29090,29095,29075,29075,23400
|
|
20210629,1501,29080,29085,29060,29060,13479
|
|
20210629,1502,29060,29070,29050,29065,21237
|
|
20210629,1503,29065,29065,29055,29065,29455
|
|
20210629,1504,29065,29070,29050,29060,36358
|
|
20210629,1505,29060,29075,29060,29075,64317
|
|
20210629,1506,29075,29080,29070,29075,54594
|
|
20210629,1507,29080,29090,29080,29085,47755
|
|
20210629,1508,29085,29085,29070,29075,58526
|
|
20210629,1509,29075,29085,29070,29080,57142
|
|
20210629,1510,29085,29090,29075,29075,73083
|
|
20210629,1511,29080,29085,29070,29080,54315
|
|
20210629,1512,29080,29090,29075,29080,68475
|
|
20210629,1513,29085,29090,29085,29090,58941
|
|
20210629,1514,29090,29095,29085,29090,59982
|
|
20210629,1515,29090,29095,29085,29085,65182
|
|
20210629,1516,29090,29090,29080,29090,68187
|
|
20210629,1517,29080,29095,29080,29095,58266
|
|
20210629,1518,29095,29095,29085,29090,64139
|
|
20210629,1519,29090,29100,29085,29095,42550
|
|
20210629,1520,29100,29100,29090,29090,24304
|
|
20210629,1530,29120,29120,29120,29120,199362
|