383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210604,0901,28360,28410,28355,28370,308833
|
|
20210604,0902,28365,28385,28320,28355,200924
|
|
20210604,0903,28345,28390,28330,28385,79475
|
|
20210604,0904,28385,28425,28375,28405,117657
|
|
20210604,0905,28405,28410,28355,28385,122659
|
|
20210604,0906,28385,28415,28365,28405,68727
|
|
20210604,0907,28400,28440,28400,28440,110184
|
|
20210604,0908,28440,28460,28380,28400,153823
|
|
20210604,0909,28400,28400,28370,28385,87498
|
|
20210604,0910,28380,28385,28330,28345,115688
|
|
20210604,0911,28345,28375,28315,28325,124434
|
|
20210604,0912,28325,28340,28285,28310,240388
|
|
20210604,0913,28305,28330,28295,28305,63180
|
|
20210604,0914,28300,28305,28265,28285,84174
|
|
20210604,0915,28285,28320,28280,28320,43780
|
|
20210604,0916,28320,28325,28280,28295,56166
|
|
20210604,0917,28295,28335,28285,28325,72043
|
|
20210604,0918,28325,28340,28310,28340,69115
|
|
20210604,0919,28335,28345,28295,28310,68432
|
|
20210604,0920,28310,28340,28300,28325,28635
|
|
20210604,0921,28330,28350,28310,28345,39013
|
|
20210604,0922,28345,28375,28330,28365,75230
|
|
20210604,0923,28360,28370,28345,28355,37614
|
|
20210604,0924,28360,28370,28350,28360,25397
|
|
20210604,0925,28360,28380,28360,28370,55721
|
|
20210604,0926,28365,28380,28330,28335,201419
|
|
20210604,0927,28335,28340,28310,28310,158785
|
|
20210604,0928,28310,28315,28290,28315,87171
|
|
20210604,0929,28315,28315,28250,28255,227828
|
|
20210604,0930,28255,28255,28230,28235,272593
|
|
20210604,0931,28235,28235,28210,28220,129270
|
|
20210604,0932,28220,28245,28205,28230,84883
|
|
20210604,0933,28235,28240,28180,28180,122875
|
|
20210604,0934,28185,28195,28160,28165,112564
|
|
20210604,0935,28175,28185,28150,28155,136740
|
|
20210604,0936,28155,28185,28150,28185,130104
|
|
20210604,0937,28185,28200,28170,28195,51130
|
|
20210604,0938,28200,28200,28155,28160,69495
|
|
20210604,0939,28165,28190,28155,28180,44813
|
|
20210604,0940,28180,28185,28170,28180,35929
|
|
20210604,0941,28180,28180,28155,28160,24527
|
|
20210604,0942,28155,28160,28140,28155,81253
|
|
20210604,0943,28155,28155,28120,28125,123758
|
|
20210604,0944,28120,28125,28090,28090,151092
|
|
20210604,0945,28090,28105,28080,28095,84262
|
|
20210604,0946,28095,28105,28070,28075,145517
|
|
20210604,0947,28075,28130,28065,28120,123655
|
|
20210604,0948,28125,28145,28100,28145,150779
|
|
20210604,0949,28140,28145,28130,28140,98664
|
|
20210604,0950,28140,28145,28100,28110,95314
|
|
20210604,0951,28105,28125,28085,28120,53391
|
|
20210604,0952,28120,28170,28120,28170,97980
|
|
20210604,0953,28160,28190,28145,28175,78514
|
|
20210604,0954,28175,28195,28175,28180,116422
|
|
20210604,0955,28180,28185,28155,28165,85206
|
|
20210604,0956,28165,28185,28150,28170,41079
|
|
20210604,0957,28175,28200,28175,28185,58043
|
|
20210604,0958,28185,28185,28155,28160,50950
|
|
20210604,0959,28160,28175,28155,28170,17750
|
|
20210604,1000,28170,28175,28150,28170,46846
|
|
20210604,1001,28175,28190,28155,28170,57724
|
|
20210604,1002,28175,28210,28170,28200,69705
|
|
20210604,1003,28200,28205,28180,28205,51587
|
|
20210604,1004,28205,28210,28190,28190,24242
|
|
20210604,1005,28190,28205,28185,28205,26216
|
|
20210604,1006,28200,28205,28150,28175,65949
|
|
20210604,1007,28175,28180,28135,28140,58685
|
|
20210604,1008,28145,28150,28125,28140,59051
|
|
20210604,1009,28135,28160,28130,28150,9641
|
|
20210604,1010,28150,28150,28130,28145,12455
|
|
20210604,1011,28140,28155,28125,28150,29171
|
|
20210604,1012,28155,28170,28140,28170,15596
|
|
20210604,1013,28175,28195,28170,28190,47972
|
|
20210604,1014,28190,28190,28165,28185,18563
|
|
20210604,1015,28185,28195,28170,28180,17507
|
|
20210604,1016,28180,28185,28155,28160,22521
|
|
20210604,1017,28155,28170,28150,28165,13464
|
|
20210604,1018,28160,28175,28155,28160,22647
|
|
20210604,1019,28155,28155,28135,28150,48588
|
|
20210604,1020,28150,28170,28145,28165,14245
|
|
20210604,1021,28165,28175,28155,28170,7225
|
|
20210604,1022,28165,28180,28150,28175,15700
|
|
20210604,1023,28180,28180,28165,28175,8008
|
|
20210604,1024,28175,28195,28175,28190,29972
|
|
20210604,1025,28190,28195,28175,28175,10433
|
|
20210604,1026,28175,28175,28155,28160,44095
|
|
20210604,1027,28160,28170,28150,28155,18241
|
|
20210604,1028,28155,28155,28140,28145,31097
|
|
20210604,1029,28150,28175,28150,28160,15247
|
|
20210604,1030,28155,28160,28145,28145,9718
|
|
20210604,1031,28150,28150,28120,28125,113392
|
|
20210604,1032,28125,28125,28085,28100,169072
|
|
20210604,1033,28100,28105,28090,28105,88158
|
|
20210604,1034,28100,28100,28060,28080,162158
|
|
20210604,1035,28085,28085,28060,28065,59737
|
|
20210604,1036,28060,28080,28050,28065,69491
|
|
20210604,1037,28065,28085,28060,28085,44065
|
|
20210604,1038,28085,28115,28080,28115,44319
|
|
20210604,1039,28110,28115,28090,28100,30170
|
|
20210604,1040,28095,28110,28085,28105,20306
|
|
20210604,1041,28105,28125,28085,28125,60412
|
|
20210604,1042,28120,28140,28115,28130,27151
|
|
20210604,1043,28130,28170,28125,28160,76416
|
|
20210604,1044,28165,28205,28160,28205,216369
|
|
20210604,1045,28205,28230,28200,28210,128358
|
|
20210604,1046,28210,28240,28210,28240,81898
|
|
20210604,1047,28230,28250,28220,28230,80895
|
|
20210604,1048,28230,28230,28210,28210,44392
|
|
20210604,1049,28210,28210,28195,28205,29622
|
|
20210604,1050,28205,28210,28185,28185,24699
|
|
20210604,1051,28185,28205,28180,28195,21500
|
|
20210604,1052,28200,28210,28180,28205,68537
|
|
20210604,1053,28200,28200,28185,28190,12939
|
|
20210604,1054,28190,28200,28180,28180,20675
|
|
20210604,1055,28180,28180,28155,28175,28704
|
|
20210604,1056,28175,28195,28170,28195,18240
|
|
20210604,1057,28195,28210,28185,28205,35562
|
|
20210604,1058,28210,28215,28200,28210,38530
|
|
20210604,1059,28205,28215,28200,28215,91876
|
|
20210604,1100,28220,28225,28200,28205,29715
|
|
20210604,1101,28205,28235,28195,28230,48503
|
|
20210604,1102,28230,28240,28215,28220,26030
|
|
20210604,1103,28220,28230,28215,28225,18968
|
|
20210604,1104,28225,28235,28215,28220,20357
|
|
20210604,1105,28215,28240,28215,28235,25642
|
|
20210604,1106,28235,28240,28225,28230,14661
|
|
20210604,1107,28230,28235,28200,28210,29714
|
|
20210604,1108,28210,28215,28200,28200,30617
|
|
20210604,1109,28200,28205,28185,28185,31704
|
|
20210604,1110,28190,28195,28180,28195,22750
|
|
20210604,1111,28195,28205,28185,28200,75235
|
|
20210604,1112,28200,28225,28200,28225,73401
|
|
20210604,1113,28225,28240,28220,28230,94894
|
|
20210604,1114,28230,28230,28210,28210,19482
|
|
20210604,1115,28220,28240,28215,28230,28924
|
|
20210604,1116,28230,28235,28200,28200,18305
|
|
20210604,1117,28200,28205,28200,28205,21476
|
|
20210604,1118,28200,28230,28185,28220,46856
|
|
20210604,1119,28225,28225,28200,28200,7588
|
|
20210604,1120,28205,28215,28200,28210,5125
|
|
20210604,1121,28210,28225,28205,28220,14680
|
|
20210604,1122,28220,28230,28215,28220,8491
|
|
20210604,1123,28220,28230,28215,28230,10834
|
|
20210604,1124,28225,28250,28225,28235,100598
|
|
20210604,1125,28240,28260,28235,28255,55042
|
|
20210604,1126,28255,28260,28235,28235,41328
|
|
20210604,1127,28235,28240,28220,28230,15782
|
|
20210604,1128,28230,28235,28220,28225,5943
|
|
20210604,1129,28225,28230,28220,28225,5652
|
|
20210604,1130,28225,28250,28225,28235,37612
|
|
20210604,1131,28235,28250,28230,28245,26108
|
|
20210604,1132,28245,28250,28240,28250,16326
|
|
20210604,1133,28250,28260,28245,28250,28947
|
|
20210604,1134,28250,28255,28230,28245,11015
|
|
20210604,1135,28250,28260,28245,28250,27202
|
|
20210604,1136,28255,28275,28250,28270,45933
|
|
20210604,1137,28275,28290,28275,28285,59632
|
|
20210604,1138,28285,28300,28280,28300,85239
|
|
20210604,1139,28305,28310,28285,28290,26196
|
|
20210604,1140,28290,28290,28265,28280,40877
|
|
20210604,1141,28280,28280,28265,28275,25549
|
|
20210604,1142,28275,28275,28260,28265,12731
|
|
20210604,1143,28265,28285,28260,28280,26418
|
|
20210604,1144,28280,28280,28265,28270,18343
|
|
20210604,1145,28270,28275,28240,28245,33798
|
|
20210604,1146,28245,28260,28245,28255,20425
|
|
20210604,1147,28255,28265,28250,28265,12220
|
|
20210604,1148,28265,28275,28255,28260,15574
|
|
20210604,1149,28255,28265,28250,28260,2154
|
|
20210604,1150,28255,28265,28250,28260,14816
|
|
20210604,1151,28270,28280,28265,28280,21189
|
|
20210604,1152,28275,28275,28255,28255,56096
|
|
20210604,1153,28260,28260,28230,28235,50954
|
|
20210604,1154,28235,28240,28215,28235,32646
|
|
20210604,1155,28235,28235,28225,28235,5614
|
|
20210604,1156,28230,28240,28225,28235,5590
|
|
20210604,1157,28235,28240,28225,28235,11579
|
|
20210604,1158,28235,28240,28210,28220,31213
|
|
20210604,1159,28220,28230,28215,28230,3654
|
|
20210604,1200,28235,28235,28215,28220,10040
|
|
20210604,1201,28225,28235,28210,28230,9580
|
|
20210604,1202,28230,28250,28230,28245,19042
|
|
20210604,1203,28245,28250,28240,28250,9387
|
|
20210604,1204,28250,28255,28245,28250,8069
|
|
20210604,1205,28255,28255,28220,28225,11185
|
|
20210604,1206,28220,28235,28220,28235,15071
|
|
20210604,1207,28235,28265,28235,28255,25184
|
|
20210604,1208,28255,28260,28240,28240,15280
|
|
20210604,1209,28240,28280,28240,28275,33148
|
|
20210604,1210,28275,28280,28260,28260,13190
|
|
20210604,1211,28260,28285,28260,28280,42064
|
|
20210604,1212,28280,28285,28270,28280,12261
|
|
20210604,1213,28280,28285,28275,28285,15965
|
|
20210604,1214,28280,28280,28270,28270,14430
|
|
20210604,1215,28270,28295,28270,28290,36739
|
|
20210604,1216,28295,28300,28285,28290,50937
|
|
20210604,1217,28295,28315,28295,28300,80852
|
|
20210604,1218,28300,28300,28285,28290,12509
|
|
20210604,1219,28290,28290,28275,28275,13840
|
|
20210604,1220,28280,28280,28255,28255,41351
|
|
20210604,1221,28265,28270,28255,28270,16465
|
|
20210604,1222,28275,28275,28255,28260,17353
|
|
20210604,1223,28265,28275,28260,28270,3628
|
|
20210604,1224,28275,28275,28260,28265,12601
|
|
20210604,1225,28260,28275,28255,28275,19069
|
|
20210604,1226,28275,28275,28270,28270,7104
|
|
20210604,1227,28270,28280,28260,28280,4827
|
|
20210604,1228,28275,28275,28255,28265,9331
|
|
20210604,1229,28260,28280,28260,28280,29374
|
|
20210604,1230,28280,28315,28280,28310,65322
|
|
20210604,1231,28305,28315,28300,28310,23623
|
|
20210604,1232,28310,28325,28310,28315,44684
|
|
20210604,1233,28315,28320,28305,28320,18071
|
|
20210604,1234,28315,28335,28310,28330,69479
|
|
20210604,1235,28325,28330,28310,28315,47951
|
|
20210604,1236,28315,28330,28310,28330,21303
|
|
20210604,1237,28330,28330,28315,28320,12656
|
|
20210604,1238,28320,28325,28310,28320,17820
|
|
20210604,1239,28320,28335,28320,28335,23509
|
|
20210604,1240,28330,28350,28330,28350,94206
|
|
20210604,1241,28345,28370,28345,28370,132892
|
|
20210604,1242,28370,28375,28360,28360,83116
|
|
20210604,1243,28365,28365,28355,28360,35796
|
|
20210604,1244,28360,28365,28350,28355,25623
|
|
20210604,1245,28355,28370,28355,28360,27203
|
|
20210604,1246,28365,28385,28365,28380,69459
|
|
20210604,1247,28385,28390,28370,28385,31234
|
|
20210604,1248,28385,28400,28385,28395,88469
|
|
20210604,1249,28390,28420,28390,28400,148581
|
|
20210604,1250,28405,28425,28400,28425,102878
|
|
20210604,1251,28425,28430,28415,28425,55318
|
|
20210604,1252,28425,28430,28390,28400,126260
|
|
20210604,1253,28400,28415,28400,28405,31845
|
|
20210604,1254,28405,28430,28405,28425,51442
|
|
20210604,1255,28425,28425,28410,28420,26216
|
|
20210604,1256,28415,28430,28415,28420,22493
|
|
20210604,1257,28420,28430,28415,28415,29707
|
|
20210604,1258,28420,28420,28395,28415,40232
|
|
20210604,1259,28410,28410,28395,28400,33456
|
|
20210604,1300,28405,28425,28400,28420,47592
|
|
20210604,1301,28420,28425,28400,28405,11776
|
|
20210604,1302,28405,28415,28400,28410,28635
|
|
20210604,1303,28415,28435,28415,28420,79462
|
|
20210604,1304,28425,28435,28415,28415,37379
|
|
20210604,1305,28420,28455,28420,28440,126357
|
|
20210604,1306,28445,28460,28435,28450,74644
|
|
20210604,1307,28455,28455,28435,28440,50743
|
|
20210604,1308,28440,28460,28440,28455,77627
|
|
20210604,1309,28455,28465,28435,28440,55445
|
|
20210604,1310,28440,28445,28435,28440,7994
|
|
20210604,1311,28440,28445,28430,28445,26814
|
|
20210604,1312,28450,28455,28445,28445,17370
|
|
20210604,1313,28445,28445,28430,28440,14402
|
|
20210604,1314,28445,28445,28420,28425,41356
|
|
20210604,1315,28430,28445,28420,28435,34138
|
|
20210604,1316,28435,28455,28425,28450,66590
|
|
20210604,1317,28455,28455,28430,28435,25714
|
|
20210604,1318,28430,28435,28425,28430,8283
|
|
20210604,1319,28425,28435,28405,28415,58379
|
|
20210604,1320,28420,28420,28400,28410,19056
|
|
20210604,1321,28405,28430,28405,28430,30735
|
|
20210604,1322,28425,28430,28405,28405,13621
|
|
20210604,1323,28405,28425,28405,28420,7692
|
|
20210604,1324,28420,28435,28415,28435,17896
|
|
20210604,1325,28435,28440,28410,28415,19652
|
|
20210604,1326,28415,28420,28410,28410,19366
|
|
20210604,1327,28410,28430,28410,28420,11757
|
|
20210604,1328,28420,28440,28420,28435,16002
|
|
20210604,1329,28435,28465,28435,28465,124992
|
|
20210604,1330,28465,28470,28445,28470,50395
|
|
20210604,1331,28465,28470,28450,28470,77456
|
|
20210604,1332,28470,28485,28470,28480,61844
|
|
20210604,1333,28485,28495,28485,28495,96070
|
|
20210604,1334,28495,28495,28475,28495,71647
|
|
20210604,1335,28490,28495,28475,28485,18185
|
|
20210604,1336,28485,28490,28465,28470,41712
|
|
20210604,1337,28470,28480,28460,28480,24347
|
|
20210604,1338,28480,28485,28470,28475,37740
|
|
20210604,1339,28475,28485,28475,28485,12316
|
|
20210604,1340,28485,28490,28475,28480,33756
|
|
20210604,1341,28485,28490,28460,28465,26387
|
|
20210604,1342,28465,28470,28460,28470,18345
|
|
20210604,1343,28465,28480,28465,28465,18345
|
|
20210604,1344,28470,28480,28470,28475,13760
|
|
20210604,1345,28475,28475,28460,28465,28393
|
|
20210604,1346,28465,28475,28455,28455,24343
|
|
20210604,1347,28460,28475,28450,28470,40739
|
|
20210604,1348,28470,28480,28465,28470,22100
|
|
20210604,1349,28470,28485,28470,28475,41582
|
|
20210604,1350,28475,28480,28465,28465,12922
|
|
20210604,1351,28465,28480,28465,28475,7623
|
|
20210604,1352,28475,28475,28465,28470,5499
|
|
20210604,1353,28465,28475,28460,28475,29514
|
|
20210604,1354,28475,28495,28475,28490,52399
|
|
20210604,1355,28495,28500,28485,28500,27858
|
|
20210604,1356,28495,28500,28485,28495,31246
|
|
20210604,1357,28495,28510,28495,28505,47869
|
|
20210604,1358,28505,28520,28505,28505,80519
|
|
20210604,1359,28500,28505,28485,28490,20530
|
|
20210604,1400,28490,28500,28485,28495,3774
|
|
20210604,1401,28495,28505,28480,28485,69146
|
|
20210604,1402,28480,28485,28465,28485,30393
|
|
20210604,1403,28485,28495,28480,28485,12775
|
|
20210604,1404,28490,28490,28460,28460,33794
|
|
20210604,1405,28460,28470,28400,28410,95349
|
|
20210604,1406,28410,28415,28365,28365,135429
|
|
20210604,1407,28370,28380,28360,28380,50871
|
|
20210604,1408,28375,28385,28325,28330,143353
|
|
20210604,1409,28330,28345,28320,28340,41188
|
|
20210604,1410,28345,28355,28295,28300,62921
|
|
20210604,1411,28300,28340,28295,28340,46306
|
|
20210604,1412,28340,28345,28315,28315,152792
|
|
20210604,1413,28320,28350,28315,28345,14847
|
|
20210604,1414,28345,28350,28335,28340,29281
|
|
20210604,1415,28340,28365,28340,28360,46304
|
|
20210604,1416,28360,28390,28355,28390,54134
|
|
20210604,1417,28390,28430,28385,28415,98332
|
|
20210604,1418,28410,28455,28410,28440,79136
|
|
20210604,1419,28445,28455,28420,28425,41706
|
|
20210604,1420,28425,28445,28415,28435,24822
|
|
20210604,1421,28435,28450,28435,28450,36059
|
|
20210604,1422,28450,28450,28425,28425,35812
|
|
20210604,1423,28430,28440,28425,28435,11468
|
|
20210604,1424,28430,28445,28430,28430,19391
|
|
20210604,1425,28435,28445,28430,28445,13075
|
|
20210604,1426,28440,28480,28440,28465,88980
|
|
20210604,1427,28465,28470,28450,28455,15394
|
|
20210604,1428,28455,28455,28430,28430,33038
|
|
20210604,1429,28435,28460,28430,28460,14262
|
|
20210604,1430,28460,28460,28435,28450,51611
|
|
20210604,1431,28450,28475,28445,28450,31882
|
|
20210604,1432,28445,28450,28430,28440,12379
|
|
20210604,1433,28440,28455,28440,28445,12950
|
|
20210604,1434,28440,28450,28420,28435,28682
|
|
20210604,1435,28430,28445,28415,28415,24947
|
|
20210604,1436,28415,28445,28415,28440,40310
|
|
20210604,1437,28435,28435,28425,28430,18454
|
|
20210604,1438,28430,28435,28400,28400,47589
|
|
20210604,1439,28405,28425,28405,28405,24663
|
|
20210604,1440,28415,28415,28400,28410,10028
|
|
20210604,1441,28410,28430,28405,28420,20233
|
|
20210604,1442,28420,28420,28405,28410,32067
|
|
20210604,1443,28410,28415,28395,28400,26762
|
|
20210604,1444,28410,28415,28375,28375,29847
|
|
20210604,1445,28375,28385,28350,28355,39058
|
|
20210604,1446,28360,28370,28350,28350,19078
|
|
20210604,1447,28355,28370,28345,28360,30918
|
|
20210604,1448,28355,28370,28350,28370,11523
|
|
20210604,1449,28365,28365,28340,28355,40142
|
|
20210604,1450,28350,28365,28345,28365,13965
|
|
20210604,1451,28365,28370,28350,28370,25072
|
|
20210604,1452,28370,28375,28355,28360,16682
|
|
20210604,1453,28360,28365,28355,28355,3129
|
|
20210604,1454,28360,28365,28330,28330,48665
|
|
20210604,1455,28335,28355,28335,28355,41397
|
|
20210604,1456,28355,28365,28345,28365,22442
|
|
20210604,1457,28365,28370,28355,28360,22383
|
|
20210604,1458,28360,28365,28340,28340,25422
|
|
20210604,1459,28350,28350,28335,28350,7999
|
|
20210604,1500,28350,28365,28345,28355,14596
|
|
20210604,1501,28355,28365,28345,28365,24406
|
|
20210604,1502,28365,28385,28355,28370,41629
|
|
20210604,1503,28365,28380,28340,28345,22968
|
|
20210604,1504,28355,28360,28340,28350,5848
|
|
20210604,1505,28345,28345,28330,28340,16447
|
|
20210604,1506,28340,28355,28335,28340,19882
|
|
20210604,1507,28340,28360,28340,28355,7837
|
|
20210604,1508,28360,28365,28350,28365,21485
|
|
20210604,1509,28365,28365,28350,28355,48340
|
|
20210604,1510,28360,28375,28355,28370,50637
|
|
20210604,1511,28365,28370,28360,28370,34525
|
|
20210604,1512,28370,28375,28365,28365,33523
|
|
20210604,1513,28365,28370,28355,28355,29022
|
|
20210604,1514,28355,28360,28350,28350,18674
|
|
20210604,1515,28355,28375,28350,28365,56340
|
|
20210604,1516,28365,28375,28360,28365,33569
|
|
20210604,1517,28360,28365,28355,28365,18567
|
|
20210604,1518,28360,28370,28355,28360,31422
|
|
20210604,1519,28360,28365,28355,28355,28792
|
|
20210604,1520,28355,28375,28355,28375,123414
|
|
20210604,1530,28375,28375,28375,28375,171386
|