383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210630,0901,29250,29260,29200,29215,285870
|
|
20210630,0902,29215,29250,29190,29215,87456
|
|
20210630,0903,29215,29270,29210,29260,427621
|
|
20210630,0904,29260,29270,29230,29235,175523
|
|
20210630,0905,29240,29245,29205,29210,74512
|
|
20210630,0906,29205,29240,29205,29230,99031
|
|
20210630,0907,29235,29345,29225,29335,461388
|
|
20210630,0908,29340,29365,29295,29315,204174
|
|
20210630,0909,29315,29350,29310,29335,118098
|
|
20210630,0910,29335,29345,29315,29335,62819
|
|
20210630,0911,29330,29340,29300,29305,39061
|
|
20210630,0912,29310,29320,29295,29310,57523
|
|
20210630,0913,29310,29335,29300,29320,100322
|
|
20210630,0914,29320,29355,29315,29345,85477
|
|
20210630,0915,29340,29340,29320,29335,46188
|
|
20210630,0916,29330,29355,29330,29340,50137
|
|
20210630,0917,29340,29340,29310,29310,37666
|
|
20210630,0918,29310,29325,29290,29320,53316
|
|
20210630,0919,29320,29360,29310,29360,129677
|
|
20210630,0920,29360,29390,29360,29380,266035
|
|
20210630,0921,29380,29400,29370,29370,157770
|
|
20210630,0922,29380,29390,29370,29380,45138
|
|
20210630,0923,29380,29390,29375,29385,28916
|
|
20210630,0924,29385,29405,29375,29375,168641
|
|
20210630,0925,29375,29380,29335,29340,61193
|
|
20210630,0926,29340,29355,29335,29355,36770
|
|
20210630,0927,29345,29360,29345,29360,14879
|
|
20210630,0928,29365,29390,29360,29385,34050
|
|
20210630,0929,29380,29390,29370,29370,72225
|
|
20210630,0930,29370,29385,29370,29380,8445
|
|
20210630,0931,29380,29390,29375,29375,38298
|
|
20210630,0932,29380,29385,29365,29380,18601
|
|
20210630,0933,29380,29380,29355,29375,32964
|
|
20210630,0934,29370,29370,29345,29360,31351
|
|
20210630,0935,29360,29375,29350,29370,11841
|
|
20210630,0936,29370,29385,29370,29375,85868
|
|
20210630,0937,29380,29390,29370,29370,84392
|
|
20210630,0938,29370,29375,29355,29360,22291
|
|
20210630,0939,29355,29360,29345,29355,18880
|
|
20210630,0940,29355,29365,29350,29350,37323
|
|
20210630,0941,29350,29355,29350,29355,13408
|
|
20210630,0942,29355,29355,29320,29325,50114
|
|
20210630,0943,29325,29325,29300,29310,64605
|
|
20210630,0944,29305,29305,29280,29285,68148
|
|
20210630,0945,29280,29285,29265,29280,50021
|
|
20210630,0946,29280,29305,29270,29295,31745
|
|
20210630,0947,29295,29320,29280,29315,34242
|
|
20210630,0948,29310,29310,29290,29295,19624
|
|
20210630,0949,29290,29295,29275,29285,22597
|
|
20210630,0950,29290,29290,29280,29285,11932
|
|
20210630,0951,29280,29305,29275,29290,21025
|
|
20210630,0952,29290,29290,29280,29285,12234
|
|
20210630,0953,29285,29290,29275,29275,26244
|
|
20210630,0954,29275,29280,29250,29265,51279
|
|
20210630,0955,29265,29270,29240,29240,83502
|
|
20210630,0956,29240,29255,29235,29250,18856
|
|
20210630,0957,29250,29250,29235,29245,30297
|
|
20210630,0958,29240,29250,29235,29250,45549
|
|
20210630,0959,29245,29245,29230,29235,21763
|
|
20210630,1000,29235,29235,29215,29220,48515
|
|
20210630,1001,29225,29255,29215,29250,37330
|
|
20210630,1002,29250,29260,29240,29240,20973
|
|
20210630,1003,29245,29260,29235,29250,10504
|
|
20210630,1004,29250,29265,29245,29255,25927
|
|
20210630,1005,29255,29255,29240,29240,12288
|
|
20210630,1006,29245,29245,29230,29235,20362
|
|
20210630,1007,29235,29250,29230,29245,2623
|
|
20210630,1008,29245,29265,29245,29265,20259
|
|
20210630,1009,29260,29270,29255,29265,11333
|
|
20210630,1010,29265,29285,29265,29280,35876
|
|
20210630,1011,29275,29285,29260,29275,19254
|
|
20210630,1012,29275,29280,29270,29275,7484
|
|
20210630,1013,29275,29280,29270,29275,9841
|
|
20210630,1014,29280,29295,29275,29290,30503
|
|
20210630,1015,29295,29295,29280,29290,9872
|
|
20210630,1016,29290,29305,29285,29300,47487
|
|
20210630,1017,29300,29315,29295,29305,39886
|
|
20210630,1018,29300,29315,29300,29310,18868
|
|
20210630,1019,29310,29310,29300,29305,66613
|
|
20210630,1020,29305,29315,29305,29305,25236
|
|
20210630,1021,29300,29305,29290,29290,14457
|
|
20210630,1022,29290,29315,29290,29310,16801
|
|
20210630,1023,29310,29325,29310,29320,139268
|
|
20210630,1024,29315,29330,29315,29325,43747
|
|
20210630,1025,29330,29335,29325,29330,32119
|
|
20210630,1026,29330,29335,29310,29325,148881
|
|
20210630,1027,29325,29335,29320,29330,15359
|
|
20210630,1028,29335,29345,29330,29335,29318
|
|
20210630,1029,29335,29335,29320,29320,13171
|
|
20210630,1030,29325,29330,29310,29320,17012
|
|
20210630,1031,29320,29340,29315,29335,19024
|
|
20210630,1032,29335,29345,29335,29340,44805
|
|
20210630,1033,29340,29360,29340,29355,53911
|
|
20210630,1034,29355,29365,29340,29350,58326
|
|
20210630,1035,29345,29355,29345,29350,6690
|
|
20210630,1036,29355,29375,29355,29355,44485
|
|
20210630,1037,29355,29385,29355,29380,75662
|
|
20210630,1038,29380,29385,29375,29380,26406
|
|
20210630,1039,29380,29385,29375,29380,5923
|
|
20210630,1040,29380,29395,29380,29395,97434
|
|
20210630,1041,29395,29420,29395,29415,315671
|
|
20210630,1042,29415,29425,29400,29405,155996
|
|
20210630,1043,29405,29420,29405,29410,27619
|
|
20210630,1044,29405,29415,29385,29385,60460
|
|
20210630,1045,29385,29390,29370,29380,44386
|
|
20210630,1046,29375,29390,29375,29390,22953
|
|
20210630,1047,29390,29400,29380,29400,17903
|
|
20210630,1048,29400,29415,29400,29410,14786
|
|
20210630,1049,29405,29410,29400,29400,29148
|
|
20210630,1050,29400,29410,29400,29400,18839
|
|
20210630,1051,29400,29410,29400,29405,30668
|
|
20210630,1052,29400,29405,29385,29385,17176
|
|
20210630,1053,29390,29390,29370,29375,17169
|
|
20210630,1054,29375,29380,29365,29370,14655
|
|
20210630,1055,29370,29380,29360,29365,20732
|
|
20210630,1056,29365,29370,29360,29360,8460
|
|
20210630,1057,29365,29370,29360,29365,26712
|
|
20210630,1058,29365,29365,29350,29360,15660
|
|
20210630,1059,29360,29365,29355,29360,3642
|
|
20210630,1100,29360,29360,29350,29350,7880
|
|
20210630,1101,29355,29355,29340,29345,13124
|
|
20210630,1102,29345,29365,29345,29360,13369
|
|
20210630,1103,29360,29380,29355,29380,11592
|
|
20210630,1104,29375,29395,29375,29395,29334
|
|
20210630,1105,29395,29400,29380,29380,23375
|
|
20210630,1106,29380,29385,29370,29370,14024
|
|
20210630,1107,29365,29370,29360,29365,3434
|
|
20210630,1108,29360,29370,29345,29350,38635
|
|
20210630,1109,29350,29365,29350,29360,9153
|
|
20210630,1110,29360,29365,29355,29360,968
|
|
20210630,1111,29355,29370,29355,29370,4739
|
|
20210630,1112,29370,29380,29365,29370,5045
|
|
20210630,1113,29370,29380,29365,29375,9951
|
|
20210630,1114,29380,29390,29370,29375,21124
|
|
20210630,1115,29375,29385,29370,29380,5019
|
|
20210630,1116,29380,29390,29380,29390,20499
|
|
20210630,1117,29395,29405,29390,29405,65019
|
|
20210630,1118,29405,29410,29385,29395,33972
|
|
20210630,1119,29390,29400,29385,29390,4840
|
|
20210630,1120,29390,29395,29385,29390,14918
|
|
20210630,1121,29390,29390,29385,29390,2911
|
|
20210630,1122,29390,29395,29385,29390,2958
|
|
20210630,1123,29390,29400,29385,29390,12241
|
|
20210630,1124,29390,29390,29375,29385,5822
|
|
20210630,1125,29385,29390,29375,29385,8348
|
|
20210630,1126,29380,29385,29365,29365,19713
|
|
20210630,1127,29375,29375,29365,29365,8687
|
|
20210630,1128,29365,29385,29365,29385,6320
|
|
20210630,1129,29385,29390,29380,29385,5210
|
|
20210630,1130,29390,29395,29385,29395,15294
|
|
20210630,1131,29390,29395,29385,29385,1662
|
|
20210630,1132,29385,29390,29375,29375,6928
|
|
20210630,1133,29385,29385,29375,29375,5787
|
|
20210630,1134,29375,29375,29365,29370,14617
|
|
20210630,1135,29370,29375,29365,29375,15617
|
|
20210630,1136,29370,29380,29370,29380,2123
|
|
20210630,1137,29380,29380,29370,29380,2996
|
|
20210630,1138,29380,29380,29375,29375,3582
|
|
20210630,1139,29380,29385,29380,29380,374
|
|
20210630,1140,29380,29385,29375,29375,8402
|
|
20210630,1141,29380,29385,29375,29380,7919
|
|
20210630,1142,29380,29385,29380,29380,323
|
|
20210630,1143,29380,29400,29380,29395,43962
|
|
20210630,1144,29395,29395,29385,29390,5569
|
|
20210630,1145,29390,29390,29380,29385,3001
|
|
20210630,1146,29380,29385,29380,29380,2073
|
|
20210630,1147,29380,29390,29380,29390,2776
|
|
20210630,1148,29390,29395,29390,29390,2304
|
|
20210630,1149,29390,29395,29385,29385,3140
|
|
20210630,1150,29390,29400,29390,29395,9181
|
|
20210630,1151,29395,29400,29390,29390,5686
|
|
20210630,1152,29390,29395,29385,29390,4344
|
|
20210630,1153,29390,29395,29385,29385,10506
|
|
20210630,1154,29385,29390,29375,29380,19184
|
|
20210630,1155,29380,29385,29375,29380,4275
|
|
20210630,1156,29380,29385,29380,29380,1139
|
|
20210630,1157,29380,29380,29375,29380,1486
|
|
20210630,1158,29380,29395,29380,29385,6747
|
|
20210630,1159,29385,29395,29385,29385,1378
|
|
20210630,1200,29385,29390,29385,29390,3152
|
|
20210630,1201,29390,29395,29385,29395,3085
|
|
20210630,1202,29395,29395,29385,29385,987
|
|
20210630,1203,29390,29390,29355,29365,64325
|
|
20210630,1204,29365,29375,29365,29370,15749
|
|
20210630,1205,29375,29375,29365,29365,4832
|
|
20210630,1206,29360,29365,29340,29340,34048
|
|
20210630,1207,29340,29345,29340,29345,6639
|
|
20210630,1208,29345,29350,29340,29340,10374
|
|
20210630,1209,29340,29345,29335,29335,20391
|
|
20210630,1210,29335,29355,29335,29355,8924
|
|
20210630,1211,29350,29365,29345,29365,16392
|
|
20210630,1212,29365,29365,29355,29360,4567
|
|
20210630,1213,29365,29365,29355,29360,2327
|
|
20210630,1214,29365,29380,29360,29375,11954
|
|
20210630,1215,29375,29385,29375,29385,14195
|
|
20210630,1216,29385,29405,29380,29405,128355
|
|
20210630,1217,29405,29410,29395,29400,29204
|
|
20210630,1218,29400,29415,29395,29410,47727
|
|
20210630,1219,29410,29435,29410,29430,108583
|
|
20210630,1220,29430,29440,29430,29435,62481
|
|
20210630,1221,29440,29440,29420,29430,51677
|
|
20210630,1222,29430,29440,29430,29430,9871
|
|
20210630,1223,29435,29435,29430,29435,1528
|
|
20210630,1224,29430,29435,29425,29425,26493
|
|
20210630,1225,29430,29430,29405,29415,41797
|
|
20210630,1226,29410,29420,29410,29415,1712
|
|
20210630,1227,29415,29420,29410,29410,6102
|
|
20210630,1228,29410,29420,29410,29420,2280
|
|
20210630,1229,29415,29430,29415,29430,12231
|
|
20210630,1230,29430,29430,29415,29420,12775
|
|
20210630,1231,29420,29420,29405,29410,8214
|
|
20210630,1232,29410,29415,29405,29410,5409
|
|
20210630,1233,29415,29415,29405,29410,2324
|
|
20210630,1234,29410,29410,29390,29400,43196
|
|
20210630,1235,29400,29410,29395,29405,15182
|
|
20210630,1236,29410,29410,29405,29405,7155
|
|
20210630,1237,29405,29410,29395,29395,5779
|
|
20210630,1238,29400,29400,29390,29395,17424
|
|
20210630,1239,29400,29405,29395,29400,13347
|
|
20210630,1240,29400,29415,29395,29410,30929
|
|
20210630,1241,29405,29415,29400,29415,2399
|
|
20210630,1242,29410,29415,29395,29400,21162
|
|
20210630,1243,29400,29405,29395,29400,1694
|
|
20210630,1244,29400,29405,29395,29395,2432
|
|
20210630,1245,29395,29405,29395,29405,31568
|
|
20210630,1246,29405,29425,29405,29425,45562
|
|
20210630,1247,29420,29425,29410,29410,8735
|
|
20210630,1248,29415,29415,29410,29415,3941
|
|
20210630,1249,29415,29415,29410,29410,11578
|
|
20210630,1250,29410,29415,29405,29410,607
|
|
20210630,1251,29405,29415,29405,29410,13066
|
|
20210630,1252,29410,29410,29405,29405,5135
|
|
20210630,1253,29400,29405,29400,29405,3657
|
|
20210630,1254,29405,29410,29400,29410,2828
|
|
20210630,1255,29410,29410,29395,29405,63498
|
|
20210630,1256,29400,29410,29395,29400,1533
|
|
20210630,1257,29400,29405,29400,29400,4392
|
|
20210630,1258,29400,29400,29390,29390,3947
|
|
20210630,1259,29395,29400,29385,29390,15194
|
|
20210630,1300,29395,29395,29390,29395,1699
|
|
20210630,1301,29390,29395,29390,29395,15072
|
|
20210630,1302,29395,29405,29395,29405,59553
|
|
20210630,1303,29405,29410,29400,29405,21403
|
|
20210630,1304,29405,29405,29395,29395,3865
|
|
20210630,1305,29400,29405,29395,29400,2123
|
|
20210630,1306,29405,29405,29400,29405,3634
|
|
20210630,1307,29405,29415,29405,29410,12483
|
|
20210630,1308,29410,29415,29410,29410,1165
|
|
20210630,1309,29410,29420,29410,29415,15465
|
|
20210630,1310,29415,29420,29415,29415,8850
|
|
20210630,1311,29415,29420,29415,29420,22295
|
|
20210630,1312,29420,29435,29420,29420,31488
|
|
20210630,1313,29425,29435,29425,29435,2142
|
|
20210630,1314,29430,29435,29430,29435,25865
|
|
20210630,1315,29435,29435,29420,29420,9145
|
|
20210630,1316,29425,29430,29415,29425,12076
|
|
20210630,1317,29420,29430,29420,29430,30051
|
|
20210630,1318,29430,29435,29425,29425,11727
|
|
20210630,1319,29425,29430,29415,29420,3658
|
|
20210630,1320,29420,29425,29410,29415,24750
|
|
20210630,1321,29415,29415,29405,29410,9102
|
|
20210630,1322,29410,29415,29405,29405,806
|
|
20210630,1323,29405,29410,29400,29410,6447
|
|
20210630,1324,29410,29415,29400,29405,10751
|
|
20210630,1325,29405,29405,29395,29395,4023
|
|
20210630,1326,29395,29400,29390,29395,4729
|
|
20210630,1327,29395,29405,29390,29395,6256
|
|
20210630,1328,29395,29410,29390,29405,3069
|
|
20210630,1329,29405,29420,29400,29420,13372
|
|
20210630,1330,29415,29420,29410,29415,4536
|
|
20210630,1331,29415,29425,29415,29420,9328
|
|
20210630,1332,29420,29425,29420,29425,761
|
|
20210630,1333,29420,29430,29420,29425,10443
|
|
20210630,1334,29425,29430,29420,29425,3987
|
|
20210630,1335,29425,29430,29420,29430,2132
|
|
20210630,1336,29425,29430,29420,29425,5642
|
|
20210630,1337,29425,29440,29420,29435,29457
|
|
20210630,1338,29435,29445,29435,29440,65981
|
|
20210630,1339,29445,29460,29440,29455,142053
|
|
20210630,1340,29455,29455,29440,29440,35290
|
|
20210630,1341,29440,29450,29440,29445,5604
|
|
20210630,1342,29445,29455,29445,29450,32000
|
|
20210630,1343,29450,29450,29445,29445,15763
|
|
20210630,1344,29450,29450,29445,29445,2071
|
|
20210630,1345,29445,29450,29435,29435,41034
|
|
20210630,1346,29435,29435,29425,29435,14556
|
|
20210630,1347,29435,29435,29425,29425,56057
|
|
20210630,1348,29430,29435,29425,29435,15980
|
|
20210630,1349,29430,29440,29430,29430,6983
|
|
20210630,1350,29430,29435,29415,29420,6175
|
|
20210630,1351,29420,29430,29420,29430,1918
|
|
20210630,1352,29430,29435,29425,29425,729
|
|
20210630,1353,29430,29440,29425,29440,7843
|
|
20210630,1354,29445,29445,29440,29445,6379
|
|
20210630,1355,29440,29440,29435,29440,2138
|
|
20210630,1356,29435,29440,29430,29435,38600
|
|
20210630,1357,29435,29440,29430,29435,10226
|
|
20210630,1358,29430,29435,29420,29420,6271
|
|
20210630,1359,29425,29430,29420,29430,5215
|
|
20210630,1400,29425,29435,29425,29430,657
|
|
20210630,1401,29435,29450,29435,29445,63903
|
|
20210630,1402,29445,29460,29445,29450,54916
|
|
20210630,1403,29445,29455,29440,29450,3284
|
|
20210630,1404,29445,29450,29435,29440,4564
|
|
20210630,1405,29440,29450,29435,29440,8152
|
|
20210630,1406,29435,29450,29435,29445,1278
|
|
20210630,1407,29445,29445,29440,29445,2635
|
|
20210630,1408,29445,29445,29435,29440,5038
|
|
20210630,1409,29440,29440,29435,29440,3513
|
|
20210630,1410,29440,29445,29435,29445,15610
|
|
20210630,1411,29445,29450,29440,29450,1407
|
|
20210630,1412,29445,29450,29440,29445,4864
|
|
20210630,1413,29445,29450,29440,29440,2044
|
|
20210630,1414,29445,29455,29440,29450,63254
|
|
20210630,1415,29445,29455,29445,29450,38924
|
|
20210630,1416,29450,29455,29445,29450,5798
|
|
20210630,1417,29450,29455,29445,29450,8071
|
|
20210630,1418,29450,29455,29445,29450,2932
|
|
20210630,1419,29450,29455,29450,29450,11532
|
|
20210630,1420,29445,29450,29440,29440,30359
|
|
20210630,1421,29440,29450,29440,29445,1339
|
|
20210630,1422,29445,29450,29440,29445,10482
|
|
20210630,1423,29440,29445,29435,29445,6757
|
|
20210630,1424,29445,29445,29440,29440,634
|
|
20210630,1425,29440,29445,29440,29440,629
|
|
20210630,1426,29445,29445,29435,29435,6985
|
|
20210630,1427,29435,29440,29430,29435,2370
|
|
20210630,1428,29435,29435,29415,29420,21417
|
|
20210630,1429,29420,29425,29405,29410,27087
|
|
20210630,1430,29410,29415,29400,29400,15374
|
|
20210630,1431,29400,29430,29400,29425,21379
|
|
20210630,1432,29430,29430,29425,29425,6675
|
|
20210630,1433,29425,29430,29425,29430,4593
|
|
20210630,1434,29430,29440,29430,29435,30950
|
|
20210630,1435,29435,29435,29425,29430,3440
|
|
20210630,1436,29430,29440,29430,29435,1045
|
|
20210630,1437,29435,29440,29430,29440,1563
|
|
20210630,1438,29440,29440,29430,29435,896
|
|
20210630,1439,29435,29435,29425,29425,1788
|
|
20210630,1440,29425,29440,29425,29425,9174
|
|
20210630,1441,29425,29425,29415,29420,8569
|
|
20210630,1442,29420,29425,29420,29420,2282
|
|
20210630,1443,29420,29435,29420,29435,5651
|
|
20210630,1444,29430,29430,29420,29430,7896
|
|
20210630,1445,29425,29430,29425,29430,2097
|
|
20210630,1446,29430,29435,29425,29430,3322
|
|
20210630,1447,29430,29430,29420,29425,1081
|
|
20210630,1448,29425,29430,29420,29420,2397
|
|
20210630,1449,29420,29425,29420,29420,4127
|
|
20210630,1450,29425,29425,29415,29420,40234
|
|
20210630,1451,29415,29420,29410,29420,10788
|
|
20210630,1452,29415,29425,29405,29410,15958
|
|
20210630,1453,29410,29410,29395,29400,33681
|
|
20210630,1454,29395,29400,29385,29395,48207
|
|
20210630,1455,29395,29395,29380,29385,20814
|
|
20210630,1456,29385,29395,29380,29395,15528
|
|
20210630,1457,29390,29395,29385,29390,12450
|
|
20210630,1458,29390,29395,29385,29395,5883
|
|
20210630,1459,29390,29395,29385,29395,10765
|
|
20210630,1500,29395,29395,29380,29385,22541
|
|
20210630,1501,29380,29385,29365,29370,32994
|
|
20210630,1502,29370,29380,29370,29375,10409
|
|
20210630,1503,29375,29375,29370,29375,4730
|
|
20210630,1504,29370,29370,29335,29340,102727
|
|
20210630,1505,29330,29335,29320,29325,44361
|
|
20210630,1506,29325,29335,29320,29330,11488
|
|
20210630,1507,29330,29335,29325,29335,12508
|
|
20210630,1508,29330,29340,29330,29335,14897
|
|
20210630,1509,29330,29335,29305,29325,44670
|
|
20210630,1510,29315,29325,29315,29320,8636
|
|
20210630,1511,29315,29330,29315,29325,13934
|
|
20210630,1512,29325,29330,29320,29330,9914
|
|
20210630,1513,29330,29330,29320,29330,15626
|
|
20210630,1514,29325,29325,29310,29315,10126
|
|
20210630,1515,29310,29315,29295,29300,59831
|
|
20210630,1516,29300,29315,29300,29310,10093
|
|
20210630,1517,29310,29315,29305,29310,16092
|
|
20210630,1518,29310,29310,29300,29300,31717
|
|
20210630,1519,29295,29305,29295,29295,32186
|
|
20210630,1520,29295,29305,29290,29300,53088
|
|
20210630,1530,29300,29300,29300,29300,105682
|