383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210623,0901,28780,28825,28740,28795,475927
|
|
20210623,0902,28795,28815,28750,28800,205373
|
|
20210623,0903,28795,28800,28760,28765,108044
|
|
20210623,0904,28765,28770,28700,28725,176295
|
|
20210623,0905,28725,28750,28715,28735,85500
|
|
20210623,0906,28735,28745,28720,28730,86754
|
|
20210623,0907,28725,28760,28710,28735,155165
|
|
20210623,0908,28730,28745,28720,28745,49592
|
|
20210623,0909,28740,28740,28710,28725,60258
|
|
20210623,0910,28725,28735,28705,28730,51764
|
|
20210623,0911,28725,28735,28715,28735,42233
|
|
20210623,0912,28730,28735,28715,28730,31748
|
|
20210623,0913,28735,28760,28725,28750,69466
|
|
20210623,0914,28755,28785,28750,28765,102210
|
|
20210623,0915,28770,28820,28770,28815,304334
|
|
20210623,0916,28815,28825,28780,28780,144643
|
|
20210623,0917,28785,28785,28735,28740,117423
|
|
20210623,0918,28750,28750,28730,28730,107410
|
|
20210623,0919,28725,28745,28710,28740,98244
|
|
20210623,0920,28740,28740,28715,28720,81463
|
|
20210623,0921,28715,28715,28680,28710,385856
|
|
20210623,0922,28705,28720,28700,28710,36363
|
|
20210623,0923,28715,28715,28695,28715,30649
|
|
20210623,0924,28710,28715,28700,28710,67927
|
|
20210623,0925,28710,28710,28690,28700,115894
|
|
20210623,0926,28695,28700,28675,28700,65636
|
|
20210623,0927,28690,28700,28690,28700,10539
|
|
20210623,0928,28695,28695,28675,28685,64574
|
|
20210623,0929,28685,28695,28660,28695,116696
|
|
20210623,0930,28695,28715,28690,28700,90158
|
|
20210623,0931,28705,28715,28700,28715,70872
|
|
20210623,0932,28710,28710,28690,28695,37053
|
|
20210623,0933,28690,28695,28675,28680,41688
|
|
20210623,0934,28675,28675,28650,28660,111870
|
|
20210623,0935,28660,28660,28640,28655,85606
|
|
20210623,0936,28650,28660,28640,28655,67384
|
|
20210623,0937,28655,28655,28640,28645,48822
|
|
20210623,0938,28645,28665,28645,28660,78642
|
|
20210623,0939,28660,28675,28655,28660,27982
|
|
20210623,0940,28660,28675,28655,28670,54132
|
|
20210623,0941,28670,28675,28650,28665,31432
|
|
20210623,0942,28670,28680,28665,28680,56742
|
|
20210623,0943,28680,28700,28680,28695,19874
|
|
20210623,0944,28695,28705,28675,28705,42044
|
|
20210623,0945,28705,28710,28690,28700,19498
|
|
20210623,0946,28700,28715,28695,28710,55426
|
|
20210623,0947,28715,28720,28690,28695,43638
|
|
20210623,0948,28695,28715,28690,28715,47610
|
|
20210623,0949,28715,28720,28700,28710,24750
|
|
20210623,0950,28710,28720,28710,28720,44387
|
|
20210623,0951,28720,28730,28710,28715,41296
|
|
20210623,0952,28715,28730,28710,28710,61796
|
|
20210623,0953,28715,28720,28710,28715,23751
|
|
20210623,0954,28720,28725,28715,28720,8355
|
|
20210623,0955,28720,28720,28705,28710,11840
|
|
20210623,0956,28710,28715,28690,28695,27703
|
|
20210623,0957,28695,28695,28660,28660,79089
|
|
20210623,0958,28665,28670,28655,28655,65516
|
|
20210623,0959,28655,28665,28655,28665,32337
|
|
20210623,1000,28660,28680,28660,28680,17769
|
|
20210623,1001,28680,28695,28675,28685,23596
|
|
20210623,1002,28685,28715,28685,28715,45160
|
|
20210623,1003,28715,28745,28705,28735,159811
|
|
20210623,1004,28735,28745,28725,28735,62581
|
|
20210623,1005,28735,28740,28720,28730,21055
|
|
20210623,1006,28735,28740,28725,28740,35577
|
|
20210623,1007,28740,28755,28740,28755,122674
|
|
20210623,1008,28755,28755,28740,28740,54212
|
|
20210623,1009,28745,28750,28735,28740,17550
|
|
20210623,1010,28745,28760,28745,28750,45691
|
|
20210623,1011,28750,28765,28750,28760,100344
|
|
20210623,1012,28760,28765,28740,28745,30918
|
|
20210623,1013,28745,28750,28740,28745,15695
|
|
20210623,1014,28745,28755,28735,28745,27135
|
|
20210623,1015,28745,28750,28730,28730,11197
|
|
20210623,1016,28725,28735,28715,28715,22301
|
|
20210623,1017,28710,28720,28705,28710,22800
|
|
20210623,1018,28710,28715,28700,28710,37103
|
|
20210623,1019,28710,28710,28695,28705,33843
|
|
20210623,1020,28705,28715,28700,28705,54464
|
|
20210623,1021,28705,28725,28705,28725,38685
|
|
20210623,1022,28725,28740,28725,28735,25594
|
|
20210623,1023,28735,28740,28730,28735,11148
|
|
20210623,1024,28735,28735,28715,28715,16030
|
|
20210623,1025,28715,28715,28700,28705,22746
|
|
20210623,1026,28705,28710,28690,28705,36278
|
|
20210623,1027,28705,28705,28690,28705,16800
|
|
20210623,1028,28705,28725,28705,28720,26449
|
|
20210623,1029,28720,28725,28705,28705,16213
|
|
20210623,1030,28705,28720,28705,28720,6998
|
|
20210623,1031,28720,28730,28710,28715,30139
|
|
20210623,1032,28715,28720,28705,28715,54462
|
|
20210623,1033,28720,28730,28715,28725,11872
|
|
20210623,1034,28730,28740,28725,28730,36344
|
|
20210623,1035,28730,28745,28730,28730,63965
|
|
20210623,1036,28730,28735,28725,28730,5015
|
|
20210623,1037,28735,28740,28730,28740,22597
|
|
20210623,1038,28740,28740,28725,28725,9512
|
|
20210623,1039,28730,28735,28720,28725,17115
|
|
20210623,1040,28725,28730,28715,28720,17565
|
|
20210623,1041,28725,28740,28725,28740,40313
|
|
20210623,1042,28735,28745,28735,28740,20890
|
|
20210623,1043,28740,28755,28740,28750,71145
|
|
20210623,1044,28750,28755,28745,28750,50854
|
|
20210623,1045,28750,28760,28745,28755,38059
|
|
20210623,1046,28755,28760,28745,28745,22518
|
|
20210623,1047,28745,28755,28740,28745,16312
|
|
20210623,1048,28740,28740,28730,28740,23002
|
|
20210623,1049,28735,28750,28735,28750,9684
|
|
20210623,1050,28750,28750,28740,28745,5716
|
|
20210623,1051,28740,28740,28730,28730,9010
|
|
20210623,1052,28735,28735,28720,28720,25662
|
|
20210623,1053,28720,28730,28720,28730,8040
|
|
20210623,1054,28730,28750,28730,28745,15324
|
|
20210623,1055,28750,28760,28745,28750,32090
|
|
20210623,1056,28755,28765,28750,28755,70172
|
|
20210623,1057,28755,28755,28750,28750,7329
|
|
20210623,1058,28750,28760,28740,28745,7070
|
|
20210623,1059,28740,28745,28735,28740,14428
|
|
20210623,1100,28735,28745,28730,28740,5679
|
|
20210623,1101,28740,28760,28735,28740,29336
|
|
20210623,1102,28740,28750,28740,28745,17354
|
|
20210623,1103,28745,28755,28740,28755,5231
|
|
20210623,1104,28755,28760,28745,28755,9271
|
|
20210623,1105,28760,28760,28755,28755,42889
|
|
20210623,1106,28760,28760,28755,28755,6436
|
|
20210623,1107,28755,28760,28750,28760,3027
|
|
20210623,1108,28760,28765,28755,28760,15353
|
|
20210623,1109,28755,28780,28755,28775,110895
|
|
20210623,1110,28775,28780,28770,28775,38978
|
|
20210623,1111,28775,28780,28770,28780,16345
|
|
20210623,1112,28775,28780,28775,28775,5550
|
|
20210623,1113,28775,28785,28775,28775,64871
|
|
20210623,1114,28780,28780,28770,28770,6968
|
|
20210623,1115,28770,28775,28760,28765,51863
|
|
20210623,1116,28770,28785,28765,28780,40302
|
|
20210623,1117,28780,28785,28770,28780,72843
|
|
20210623,1118,28775,28790,28775,28785,45711
|
|
20210623,1119,28790,28795,28780,28790,27536
|
|
20210623,1120,28790,28795,28780,28790,23328
|
|
20210623,1121,28780,28795,28775,28790,16168
|
|
20210623,1122,28790,28800,28790,28795,52533
|
|
20210623,1123,28795,28800,28790,28795,29333
|
|
20210623,1124,28790,28790,28780,28790,23075
|
|
20210623,1125,28785,28790,28780,28785,4904
|
|
20210623,1126,28785,28795,28780,28795,13832
|
|
20210623,1127,28790,28800,28790,28795,38760
|
|
20210623,1128,28790,28795,28785,28790,5139
|
|
20210623,1129,28785,28795,28780,28790,10271
|
|
20210623,1130,28790,28800,28790,28800,24892
|
|
20210623,1131,28800,28820,28800,28820,153688
|
|
20210623,1132,28820,28835,28815,28835,132438
|
|
20210623,1133,28830,28860,28830,28855,183365
|
|
20210623,1134,28855,28920,28855,28915,326971
|
|
20210623,1135,28915,28930,28915,28925,104447
|
|
20210623,1136,28920,28940,28915,28915,196069
|
|
20210623,1137,28915,28920,28905,28915,95289
|
|
20210623,1138,28910,28920,28900,28915,58504
|
|
20210623,1139,28910,28920,28910,28915,42299
|
|
20210623,1140,28915,28920,28900,28905,36373
|
|
20210623,1141,28900,28905,28885,28895,24983
|
|
20210623,1142,28890,28900,28880,28885,30177
|
|
20210623,1143,28885,28890,28870,28880,36132
|
|
20210623,1144,28875,28900,28875,28900,38313
|
|
20210623,1145,28900,28900,28885,28895,8400
|
|
20210623,1146,28885,28900,28885,28900,5803
|
|
20210623,1147,28900,28900,28885,28890,44981
|
|
20210623,1148,28895,28895,28885,28885,6478
|
|
20210623,1149,28885,28890,28860,28870,61562
|
|
20210623,1150,28865,28880,28865,28880,16673
|
|
20210623,1151,28880,28885,28870,28875,5774
|
|
20210623,1152,28870,28880,28870,28875,32703
|
|
20210623,1153,28875,28880,28870,28875,6149
|
|
20210623,1154,28875,28890,28875,28890,5123
|
|
20210623,1155,28885,28895,28885,28890,17848
|
|
20210623,1156,28885,28890,28885,28885,2757
|
|
20210623,1157,28885,28890,28880,28890,19545
|
|
20210623,1158,28885,28890,28875,28875,18920
|
|
20210623,1159,28875,28880,28870,28880,19714
|
|
20210623,1200,28880,28880,28870,28875,9638
|
|
20210623,1201,28880,28885,28875,28880,10621
|
|
20210623,1202,28880,28890,28880,28885,5836
|
|
20210623,1203,28885,28890,28880,28880,13810
|
|
20210623,1204,28885,28900,28885,28895,47689
|
|
20210623,1205,28890,28905,28890,28905,34691
|
|
20210623,1206,28905,28910,28900,28900,28610
|
|
20210623,1207,28900,28905,28885,28890,26472
|
|
20210623,1208,28890,28895,28880,28885,24593
|
|
20210623,1209,28890,28895,28885,28895,3591
|
|
20210623,1210,28895,28895,28880,28880,10530
|
|
20210623,1211,28875,28885,28875,28880,3522
|
|
20210623,1212,28885,28885,28880,28885,5427
|
|
20210623,1213,28885,28900,28885,28900,8152
|
|
20210623,1214,28900,28905,28895,28900,14256
|
|
20210623,1215,28900,28900,28890,28895,13487
|
|
20210623,1216,28890,28900,28885,28895,2260
|
|
20210623,1217,28895,28895,28890,28890,1010
|
|
20210623,1218,28895,28905,28895,28905,7928
|
|
20210623,1219,28905,28915,28900,28910,41738
|
|
20210623,1220,28910,28915,28905,28905,8068
|
|
20210623,1221,28905,28910,28900,28905,4536
|
|
20210623,1222,28910,28915,28905,28915,5506
|
|
20210623,1223,28915,28935,28910,28935,86832
|
|
20210623,1224,28930,28940,28925,28940,67171
|
|
20210623,1225,28940,28950,28935,28945,50349
|
|
20210623,1226,28950,28965,28950,28950,91230
|
|
20210623,1227,28955,28955,28935,28935,62319
|
|
20210623,1228,28935,28940,28925,28925,28460
|
|
20210623,1229,28930,28930,28910,28915,20183
|
|
20210623,1230,28915,28920,28905,28915,51981
|
|
20210623,1231,28915,28920,28900,28910,31556
|
|
20210623,1232,28910,28910,28895,28895,33520
|
|
20210623,1233,28895,28905,28895,28900,10456
|
|
20210623,1234,28895,28900,28890,28895,9783
|
|
20210623,1235,28895,28910,28895,28905,5070
|
|
20210623,1236,28910,28915,28900,28910,11901
|
|
20210623,1237,28910,28915,28910,28910,7677
|
|
20210623,1238,28905,28910,28895,28895,10797
|
|
20210623,1239,28895,28900,28890,28895,11501
|
|
20210623,1240,28900,28905,28895,28905,5412
|
|
20210623,1241,28900,28910,28900,28910,13137
|
|
20210623,1242,28905,28910,28900,28900,13473
|
|
20210623,1243,28895,28905,28895,28905,1074
|
|
20210623,1244,28900,28910,28895,28905,16501
|
|
20210623,1245,28905,28905,28895,28895,5359
|
|
20210623,1246,28895,28910,28895,28910,14706
|
|
20210623,1247,28910,28915,28905,28915,7098
|
|
20210623,1248,28910,28915,28910,28910,2646
|
|
20210623,1249,28910,28915,28910,28910,1155
|
|
20210623,1250,28910,28920,28910,28915,14266
|
|
20210623,1251,28915,28915,28910,28915,7799
|
|
20210623,1252,28915,28920,28910,28915,2995
|
|
20210623,1253,28915,28915,28910,28915,1314
|
|
20210623,1254,28915,28915,28900,28900,15721
|
|
20210623,1255,28900,28910,28900,28905,4154
|
|
20210623,1256,28905,28910,28900,28900,2798
|
|
20210623,1257,28905,28910,28900,28910,2788
|
|
20210623,1258,28910,28910,28900,28910,3235
|
|
20210623,1259,28910,28915,28905,28905,3027
|
|
20210623,1300,28905,28910,28900,28910,3018
|
|
20210623,1301,28905,28910,28900,28900,19320
|
|
20210623,1302,28900,28900,28875,28880,67531
|
|
20210623,1303,28875,28885,28865,28880,22917
|
|
20210623,1304,28875,28885,28875,28885,13449
|
|
20210623,1305,28885,28885,28875,28875,2407
|
|
20210623,1306,28875,28880,28870,28875,10374
|
|
20210623,1307,28875,28880,28870,28880,3196
|
|
20210623,1308,28875,28885,28870,28885,10270
|
|
20210623,1309,28885,28890,28875,28880,5685
|
|
20210623,1310,28880,28885,28880,28880,552
|
|
20210623,1311,28880,28885,28880,28880,696
|
|
20210623,1312,28880,28890,28880,28885,17842
|
|
20210623,1313,28885,28885,28880,28885,3627
|
|
20210623,1314,28880,28880,28865,28870,27396
|
|
20210623,1315,28870,28875,28855,28865,36185
|
|
20210623,1316,28860,28880,28860,28875,3773
|
|
20210623,1317,28875,28880,28870,28870,2892
|
|
20210623,1318,28870,28885,28870,28880,9984
|
|
20210623,1319,28885,28895,28875,28890,21592
|
|
20210623,1320,28890,28890,28885,28885,2716
|
|
20210623,1321,28885,28895,28885,28885,11047
|
|
20210623,1322,28885,28900,28885,28895,16203
|
|
20210623,1323,28895,28895,28885,28890,5400
|
|
20210623,1324,28890,28895,28890,28890,6779
|
|
20210623,1325,28890,28895,28880,28885,12317
|
|
20210623,1326,28885,28890,28880,28890,3726
|
|
20210623,1327,28890,28890,28885,28885,2518
|
|
20210623,1328,28890,28890,28890,28890,4624
|
|
20210623,1329,28890,28900,28890,28895,19179
|
|
20210623,1330,28895,28905,28895,28900,22575
|
|
20210623,1331,28900,28910,28900,28900,31818
|
|
20210623,1332,28900,28915,28900,28900,56861
|
|
20210623,1333,28900,28905,28895,28905,3120
|
|
20210623,1334,28905,28910,28900,28900,12724
|
|
20210623,1335,28905,28905,28900,28900,2103
|
|
20210623,1336,28905,28915,28900,28915,14245
|
|
20210623,1337,28915,28915,28905,28910,5073
|
|
20210623,1338,28905,28925,28905,28920,104855
|
|
20210623,1339,28920,28920,28915,28920,128077
|
|
20210623,1340,28920,28925,28920,28920,6637
|
|
20210623,1341,28920,28940,28920,28930,145101
|
|
20210623,1342,28925,28930,28920,28925,58500
|
|
20210623,1343,28925,28940,28925,28940,43891
|
|
20210623,1344,28940,28940,28935,28935,2738
|
|
20210623,1345,28935,28940,28935,28940,10906
|
|
20210623,1346,28935,28950,28935,28950,60574
|
|
20210623,1347,28950,28960,28945,28955,116939
|
|
20210623,1348,28955,28960,28950,28950,5241
|
|
20210623,1349,28955,28960,28945,28945,25862
|
|
20210623,1350,28945,28945,28930,28930,18267
|
|
20210623,1351,28930,28940,28930,28935,11867
|
|
20210623,1352,28940,28940,28920,28920,23348
|
|
20210623,1353,28925,28930,28920,28925,15161
|
|
20210623,1354,28925,28925,28905,28910,8546
|
|
20210623,1355,28910,28920,28910,28915,5802
|
|
20210623,1356,28915,28920,28910,28920,4234
|
|
20210623,1357,28915,28915,28910,28915,1482
|
|
20210623,1358,28910,28915,28910,28915,3561
|
|
20210623,1359,28910,28915,28900,28905,14431
|
|
20210623,1400,28900,28910,28900,28910,5438
|
|
20210623,1401,28905,28920,28905,28920,46008
|
|
20210623,1402,28920,28930,28915,28925,13395
|
|
20210623,1403,28925,28930,28915,28915,5715
|
|
20210623,1404,28915,28930,28915,28925,5615
|
|
20210623,1405,28925,28930,28920,28920,5821
|
|
20210623,1406,28925,28940,28920,28940,37083
|
|
20210623,1407,28940,28940,28930,28935,14173
|
|
20210623,1408,28935,28940,28935,28935,2360
|
|
20210623,1409,28935,28935,28925,28930,41227
|
|
20210623,1410,28930,28930,28915,28920,57881
|
|
20210623,1411,28915,28925,28915,28920,40532
|
|
20210623,1412,28920,28925,28910,28910,38104
|
|
20210623,1413,28915,28915,28900,28905,38962
|
|
20210623,1414,28905,28915,28900,28910,40090
|
|
20210623,1415,28910,28910,28900,28905,14547
|
|
20210623,1416,28905,28910,28900,28905,50592
|
|
20210623,1417,28905,28920,28900,28920,26208
|
|
20210623,1418,28920,28930,28915,28925,19913
|
|
20210623,1419,28925,28935,28920,28930,25306
|
|
20210623,1420,28930,28930,28925,28925,45774
|
|
20210623,1421,28920,28925,28920,28920,554
|
|
20210623,1422,28920,28925,28915,28925,53368
|
|
20210623,1423,28925,28925,28915,28915,20615
|
|
20210623,1424,28915,28920,28910,28915,4443
|
|
20210623,1425,28915,28920,28905,28905,40985
|
|
20210623,1426,28905,28910,28890,28895,68871
|
|
20210623,1427,28900,28900,28890,28890,8292
|
|
20210623,1428,28890,28890,28875,28885,59200
|
|
20210623,1429,28885,28905,28880,28905,16175
|
|
20210623,1430,28905,28910,28900,28905,8052
|
|
20210623,1431,28905,28920,28905,28915,23386
|
|
20210623,1432,28915,28920,28910,28910,8292
|
|
20210623,1433,28910,28910,28890,28890,9795
|
|
20210623,1434,28890,28895,28880,28885,23420
|
|
20210623,1435,28890,28895,28885,28895,4649
|
|
20210623,1436,28890,28890,28880,28880,29358
|
|
20210623,1437,28880,28895,28880,28890,1789
|
|
20210623,1438,28890,28905,28885,28900,6535
|
|
20210623,1439,28900,28900,28890,28895,7500
|
|
20210623,1440,28895,28900,28890,28890,12933
|
|
20210623,1441,28890,28890,28885,28890,1322
|
|
20210623,1442,28890,28890,28885,28885,24549
|
|
20210623,1443,28885,28900,28880,28895,6013
|
|
20210623,1444,28895,28900,28895,28895,5224
|
|
20210623,1445,28895,28905,28895,28905,30255
|
|
20210623,1446,28900,28910,28895,28905,6557
|
|
20210623,1447,28905,28910,28895,28895,15605
|
|
20210623,1448,28890,28895,28890,28895,3636
|
|
20210623,1449,28895,28915,28895,28915,33722
|
|
20210623,1450,28915,28920,28915,28920,50897
|
|
20210623,1451,28920,28925,28910,28910,11486
|
|
20210623,1452,28910,28910,28905,28910,5931
|
|
20210623,1453,28905,28910,28905,28910,4964
|
|
20210623,1454,28910,28915,28905,28915,6787
|
|
20210623,1455,28915,28920,28915,28920,18355
|
|
20210623,1456,28920,28925,28915,28920,930
|
|
20210623,1457,28925,28935,28920,28930,67496
|
|
20210623,1458,28925,28945,28925,28940,57295
|
|
20210623,1459,28940,28950,28935,28935,63493
|
|
20210623,1500,28935,28940,28925,28930,14974
|
|
20210623,1501,28930,28930,28920,28930,12606
|
|
20210623,1502,28925,28925,28915,28915,10103
|
|
20210623,1503,28915,28920,28905,28905,26759
|
|
20210623,1504,28910,28920,28905,28915,11597
|
|
20210623,1505,28915,28915,28910,28915,10098
|
|
20210623,1506,28910,28915,28900,28905,32972
|
|
20210623,1507,28900,28915,28900,28905,14423
|
|
20210623,1508,28910,28920,28905,28915,16604
|
|
20210623,1509,28910,28925,28900,28915,51810
|
|
20210623,1510,28915,28920,28915,28920,13826
|
|
20210623,1511,28920,28920,28910,28920,14074
|
|
20210623,1512,28915,28925,28915,28915,7698
|
|
20210623,1513,28915,28920,28900,28905,10427
|
|
20210623,1514,28905,28910,28900,28905,36320
|
|
20210623,1515,28905,28910,28900,28905,27937
|
|
20210623,1516,28905,28910,28900,28905,9599
|
|
20210623,1517,28905,28910,28905,28910,6571
|
|
20210623,1518,28910,28910,28900,28900,35548
|
|
20210623,1519,28905,28910,28895,28900,18433
|
|
20210623,1520,28895,28905,28890,28895,56051
|
|
20210623,1530,28905,28905,28905,28905,116990
|