383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210614,0901,28505,28510,28470,28470,249115
|
|
20210614,0902,28480,28480,28410,28415,177623
|
|
20210614,0903,28415,28430,28395,28395,149660
|
|
20210614,0904,28395,28410,28365,28395,95382
|
|
20210614,0905,28395,28410,28375,28385,82843
|
|
20210614,0906,28380,28435,28380,28395,55885
|
|
20210614,0907,28390,28395,28350,28365,149026
|
|
20210614,0908,28365,28370,28325,28350,88288
|
|
20210614,0909,28350,28365,28340,28350,63299
|
|
20210614,0910,28355,28385,28345,28375,65959
|
|
20210614,0911,28370,28395,28365,28385,67827
|
|
20210614,0912,28385,28400,28355,28355,66649
|
|
20210614,0913,28360,28365,28330,28350,94848
|
|
20210614,0914,28350,28390,28350,28370,23977
|
|
20210614,0915,28370,28375,28345,28345,38071
|
|
20210614,0916,28350,28380,28330,28380,82988
|
|
20210614,0917,28380,28420,28370,28400,92465
|
|
20210614,0918,28395,28420,28395,28415,46633
|
|
20210614,0919,28410,28430,28400,28410,80665
|
|
20210614,0920,28410,28420,28390,28395,55390
|
|
20210614,0921,28400,28430,28380,28410,52188
|
|
20210614,0922,28410,28425,28405,28420,20987
|
|
20210614,0923,28420,28425,28345,28355,96756
|
|
20210614,0924,28345,28365,28335,28355,61955
|
|
20210614,0925,28355,28380,28355,28375,30014
|
|
20210614,0926,28380,28400,28375,28400,27721
|
|
20210614,0927,28400,28400,28365,28365,49499
|
|
20210614,0928,28360,28400,28360,28395,30879
|
|
20210614,0929,28400,28405,28390,28390,32301
|
|
20210614,0930,28385,28410,28370,28400,29600
|
|
20210614,0931,28400,28450,28395,28435,145047
|
|
20210614,0932,28440,28440,28405,28420,42639
|
|
20210614,0933,28420,28425,28405,28415,24564
|
|
20210614,0934,28415,28430,28385,28390,54111
|
|
20210614,0935,28385,28395,28360,28360,43809
|
|
20210614,0936,28360,28380,28350,28365,82625
|
|
20210614,0937,28365,28380,28360,28375,26030
|
|
20210614,0938,28375,28395,28360,28390,23821
|
|
20210614,0939,28395,28400,28380,28385,22623
|
|
20210614,0940,28390,28405,28380,28400,11272
|
|
20210614,0941,28405,28420,28395,28405,60950
|
|
20210614,0942,28400,28405,28360,28370,47083
|
|
20210614,0943,28370,28385,28365,28385,10441
|
|
20210614,0944,28385,28390,28365,28370,10110
|
|
20210614,0945,28370,28375,28360,28365,44820
|
|
20210614,0946,28370,28380,28360,28365,36633
|
|
20210614,0947,28365,28370,28340,28340,120509
|
|
20210614,0948,28345,28345,28310,28310,140684
|
|
20210614,0949,28320,28350,28310,28320,53980
|
|
20210614,0950,28320,28325,28305,28310,67246
|
|
20210614,0951,28305,28335,28295,28330,164728
|
|
20210614,0952,28330,28340,28315,28340,47760
|
|
20210614,0953,28340,28340,28315,28325,28257
|
|
20210614,0954,28325,28335,28285,28285,86291
|
|
20210614,0955,28285,28320,28280,28315,41955
|
|
20210614,0956,28315,28315,28280,28290,42441
|
|
20210614,0957,28290,28310,28280,28310,84135
|
|
20210614,0958,28305,28335,28305,28330,28458
|
|
20210614,0959,28325,28335,28315,28325,50757
|
|
20210614,1000,28330,28335,28315,28325,31909
|
|
20210614,1001,28325,28345,28320,28340,38317
|
|
20210614,1002,28335,28350,28315,28320,38045
|
|
20210614,1003,28320,28320,28290,28305,48919
|
|
20210614,1004,28300,28315,28290,28295,51133
|
|
20210614,1005,28300,28305,28270,28290,98508
|
|
20210614,1006,28290,28315,28280,28315,54252
|
|
20210614,1007,28310,28310,28265,28280,101210
|
|
20210614,1008,28270,28275,28250,28260,74042
|
|
20210614,1009,28265,28290,28265,28285,23373
|
|
20210614,1010,28285,28300,28275,28295,21645
|
|
20210614,1011,28290,28295,28275,28280,13463
|
|
20210614,1012,28280,28305,28270,28300,25849
|
|
20210614,1013,28300,28340,28300,28320,73690
|
|
20210614,1014,28320,28340,28310,28330,37989
|
|
20210614,1015,28325,28330,28315,28325,19310
|
|
20210614,1016,28325,28340,28310,28340,53454
|
|
20210614,1017,28335,28360,28330,28340,42762
|
|
20210614,1018,28335,28340,28325,28325,6970
|
|
20210614,1019,28325,28330,28320,28320,7746
|
|
20210614,1020,28320,28320,28300,28305,15721
|
|
20210614,1021,28305,28330,28305,28330,8520
|
|
20210614,1022,28330,28340,28330,28335,29195
|
|
20210614,1023,28335,28335,28310,28315,11074
|
|
20210614,1024,28315,28350,28315,28340,39252
|
|
20210614,1025,28340,28370,28335,28350,65842
|
|
20210614,1026,28350,28360,28340,28345,15133
|
|
20210614,1027,28345,28350,28345,28350,7043
|
|
20210614,1028,28350,28370,28345,28370,26315
|
|
20210614,1029,28370,28370,28355,28365,16685
|
|
20210614,1030,28365,28375,28360,28375,45239
|
|
20210614,1031,28375,28380,28360,28370,14401
|
|
20210614,1032,28370,28375,28360,28370,27678
|
|
20210614,1033,28375,28395,28375,28390,61845
|
|
20210614,1034,28390,28395,28380,28380,9178
|
|
20210614,1035,28380,28395,28375,28390,35545
|
|
20210614,1036,28390,28395,28370,28375,39565
|
|
20210614,1037,28370,28380,28365,28380,21527
|
|
20210614,1038,28380,28380,28375,28380,4237
|
|
20210614,1039,28375,28390,28375,28385,16220
|
|
20210614,1040,28385,28385,28365,28365,17911
|
|
20210614,1041,28365,28370,28360,28360,18564
|
|
20210614,1042,28360,28375,28350,28350,24860
|
|
20210614,1043,28350,28360,28350,28355,21315
|
|
20210614,1044,28350,28360,28345,28355,12262
|
|
20210614,1045,28355,28370,28355,28355,16441
|
|
20210614,1046,28360,28370,28355,28355,15448
|
|
20210614,1047,28355,28365,28355,28360,2587
|
|
20210614,1048,28355,28355,28340,28345,16397
|
|
20210614,1049,28345,28365,28340,28350,9329
|
|
20210614,1050,28350,28355,28325,28330,41716
|
|
20210614,1051,28325,28335,28315,28330,19333
|
|
20210614,1052,28330,28360,28330,28355,25841
|
|
20210614,1053,28355,28365,28350,28360,21799
|
|
20210614,1054,28365,28375,28355,28370,75869
|
|
20210614,1055,28375,28385,28375,28385,59154
|
|
20210614,1056,28380,28385,28375,28380,71952
|
|
20210614,1057,28375,28375,28360,28360,39832
|
|
20210614,1058,28365,28370,28360,28365,24943
|
|
20210614,1059,28370,28380,28365,28370,8017
|
|
20210614,1100,28365,28370,28365,28370,5256
|
|
20210614,1101,28370,28375,28365,28370,5626
|
|
20210614,1102,28375,28385,28370,28380,11598
|
|
20210614,1103,28385,28390,28375,28390,48357
|
|
20210614,1104,28390,28390,28380,28385,64591
|
|
20210614,1105,28385,28385,28375,28380,3892
|
|
20210614,1106,28380,28390,28380,28385,11831
|
|
20210614,1107,28385,28390,28375,28380,7238
|
|
20210614,1108,28380,28415,28380,28410,124102
|
|
20210614,1109,28410,28410,28400,28410,12982
|
|
20210614,1110,28410,28410,28395,28395,11774
|
|
20210614,1111,28395,28400,28370,28370,26435
|
|
20210614,1112,28375,28385,28370,28380,16387
|
|
20210614,1113,28380,28395,28370,28395,32557
|
|
20210614,1114,28390,28400,28390,28395,29869
|
|
20210614,1115,28400,28400,28385,28395,12695
|
|
20210614,1116,28395,28400,28395,28395,5687
|
|
20210614,1117,28395,28400,28390,28400,6667
|
|
20210614,1118,28400,28410,28395,28405,37177
|
|
20210614,1119,28405,28410,28390,28390,25116
|
|
20210614,1120,28395,28400,28390,28400,26143
|
|
20210614,1121,28400,28410,28400,28410,12829
|
|
20210614,1122,28405,28425,28405,28425,90180
|
|
20210614,1123,28425,28465,28425,28445,214664
|
|
20210614,1124,28440,28445,28435,28440,31030
|
|
20210614,1125,28435,28440,28435,28435,13584
|
|
20210614,1126,28435,28440,28420,28420,20486
|
|
20210614,1127,28420,28430,28410,28410,44854
|
|
20210614,1128,28410,28420,28410,28415,9392
|
|
20210614,1129,28410,28415,28390,28405,30553
|
|
20210614,1130,28405,28415,28400,28410,2045
|
|
20210614,1131,28410,28415,28410,28415,7684
|
|
20210614,1132,28415,28415,28395,28400,21586
|
|
20210614,1133,28400,28405,28395,28405,7521
|
|
20210614,1134,28405,28410,28400,28400,4071
|
|
20210614,1135,28405,28410,28395,28405,27005
|
|
20210614,1136,28400,28420,28400,28415,32940
|
|
20210614,1137,28415,28415,28400,28405,18992
|
|
20210614,1138,28400,28410,28400,28410,7628
|
|
20210614,1139,28405,28410,28400,28400,4032
|
|
20210614,1140,28400,28410,28400,28400,8787
|
|
20210614,1141,28400,28405,28395,28400,3641
|
|
20210614,1142,28400,28410,28400,28405,3329
|
|
20210614,1143,28405,28415,28405,28405,11869
|
|
20210614,1144,28405,28415,28405,28410,1707
|
|
20210614,1145,28405,28410,28395,28395,25112
|
|
20210614,1146,28395,28400,28380,28390,42038
|
|
20210614,1147,28390,28400,28380,28400,12146
|
|
20210614,1148,28400,28400,28380,28395,23286
|
|
20210614,1149,28400,28410,28395,28410,9927
|
|
20210614,1150,28410,28415,28400,28415,9589
|
|
20210614,1151,28410,28410,28400,28410,16520
|
|
20210614,1152,28415,28420,28405,28410,8655
|
|
20210614,1153,28410,28415,28405,28415,5561
|
|
20210614,1154,28410,28420,28410,28420,4926
|
|
20210614,1155,28420,28425,28415,28420,20361
|
|
20210614,1156,28420,28430,28415,28430,20296
|
|
20210614,1157,28430,28430,28425,28430,8673
|
|
20210614,1158,28425,28425,28415,28415,29701
|
|
20210614,1159,28415,28415,28410,28415,2426
|
|
20210614,1200,28420,28420,28410,28415,8947
|
|
20210614,1201,28410,28410,28405,28410,9523
|
|
20210614,1202,28405,28420,28405,28415,15658
|
|
20210614,1203,28415,28415,28400,28400,5936
|
|
20210614,1204,28400,28405,28395,28400,25349
|
|
20210614,1205,28400,28405,28390,28405,25306
|
|
20210614,1206,28405,28410,28400,28410,2448
|
|
20210614,1207,28410,28410,28405,28405,4057
|
|
20210614,1208,28405,28410,28400,28410,22558
|
|
20210614,1209,28405,28410,28390,28390,31059
|
|
20210614,1210,28395,28400,28385,28385,13265
|
|
20210614,1211,28390,28390,28380,28385,20684
|
|
20210614,1212,28385,28385,28380,28385,8477
|
|
20210614,1213,28385,28385,28380,28380,1688
|
|
20210614,1214,28385,28390,28385,28390,1411
|
|
20210614,1215,28390,28390,28390,28390,1434
|
|
20210614,1216,28390,28395,28375,28375,73122
|
|
20210614,1217,28375,28380,28370,28370,13798
|
|
20210614,1218,28375,28380,28375,28375,4715
|
|
20210614,1219,28375,28375,28375,28375,2835
|
|
20210614,1220,28375,28380,28375,28380,1895
|
|
20210614,1221,28380,28390,28375,28390,5414
|
|
20210614,1222,28395,28395,28380,28380,4000
|
|
20210614,1223,28380,28380,28370,28375,17437
|
|
20210614,1224,28375,28380,28370,28375,7133
|
|
20210614,1225,28375,28380,28370,28380,6681
|
|
20210614,1226,28380,28390,28380,28390,3211
|
|
20210614,1227,28395,28395,28385,28395,4120
|
|
20210614,1228,28390,28395,28385,28390,10202
|
|
20210614,1229,28390,28395,28385,28385,4339
|
|
20210614,1230,28395,28415,28390,28410,56948
|
|
20210614,1231,28410,28435,28410,28430,66717
|
|
20210614,1232,28430,28440,28425,28435,42959
|
|
20210614,1233,28435,28435,28425,28430,26927
|
|
20210614,1234,28435,28435,28425,28435,36009
|
|
20210614,1235,28435,28435,28415,28420,10155
|
|
20210614,1236,28420,28420,28410,28415,32288
|
|
20210614,1237,28415,28440,28415,28440,31631
|
|
20210614,1238,28435,28445,28435,28440,45694
|
|
20210614,1239,28440,28440,28425,28435,23033
|
|
20210614,1240,28435,28440,28430,28435,17266
|
|
20210614,1241,28440,28450,28435,28450,44349
|
|
20210614,1242,28445,28450,28445,28445,24250
|
|
20210614,1243,28445,28445,28430,28435,18160
|
|
20210614,1244,28440,28440,28435,28440,4602
|
|
20210614,1245,28445,28445,28435,28445,4428
|
|
20210614,1246,28445,28445,28435,28435,11063
|
|
20210614,1247,28435,28440,28435,28440,27302
|
|
20210614,1248,28435,28440,28430,28435,5335
|
|
20210614,1249,28435,28440,28430,28430,18438
|
|
20210614,1250,28425,28435,28425,28430,3064
|
|
20210614,1251,28430,28435,28425,28425,5291
|
|
20210614,1252,28420,28430,28415,28425,23009
|
|
20210614,1253,28430,28435,28425,28425,3234
|
|
20210614,1254,28425,28425,28410,28415,14329
|
|
20210614,1255,28415,28430,28410,28430,11896
|
|
20210614,1256,28425,28430,28420,28420,1812
|
|
20210614,1257,28425,28425,28420,28425,1013
|
|
20210614,1258,28425,28430,28420,28420,13032
|
|
20210614,1259,28420,28430,28420,28425,15067
|
|
20210614,1300,28425,28435,28425,28430,39030
|
|
20210614,1301,28430,28435,28430,28430,3398
|
|
20210614,1302,28430,28440,28425,28430,27082
|
|
20210614,1303,28430,28440,28430,28430,7914
|
|
20210614,1304,28430,28435,28430,28430,1490
|
|
20210614,1305,28430,28430,28420,28420,34526
|
|
20210614,1306,28415,28430,28415,28430,2984
|
|
20210614,1307,28430,28440,28430,28440,13221
|
|
20210614,1308,28435,28445,28435,28445,53807
|
|
20210614,1309,28445,28450,28445,28445,8551
|
|
20210614,1310,28450,28455,28445,28445,59168
|
|
20210614,1311,28450,28455,28450,28450,9267
|
|
20210614,1312,28455,28455,28450,28455,507
|
|
20210614,1313,28450,28455,28445,28445,9337
|
|
20210614,1314,28450,28450,28435,28435,18032
|
|
20210614,1315,28435,28440,28430,28435,13140
|
|
20210614,1316,28430,28440,28430,28440,17295
|
|
20210614,1317,28445,28445,28435,28435,6301
|
|
20210614,1318,28435,28440,28435,28440,1429
|
|
20210614,1319,28440,28440,28430,28440,3574
|
|
20210614,1320,28440,28445,28435,28435,3184
|
|
20210614,1321,28435,28440,28430,28435,4428
|
|
20210614,1322,28435,28445,28430,28440,4500
|
|
20210614,1323,28445,28445,28435,28445,20001
|
|
20210614,1324,28445,28455,28445,28455,53318
|
|
20210614,1325,28450,28460,28450,28455,26760
|
|
20210614,1326,28455,28460,28455,28460,23337
|
|
20210614,1327,28460,28460,28450,28455,12615
|
|
20210614,1328,28455,28460,28450,28450,4754
|
|
20210614,1329,28455,28455,28450,28450,1573
|
|
20210614,1330,28450,28450,28440,28445,29018
|
|
20210614,1331,28445,28445,28430,28435,18374
|
|
20210614,1332,28435,28440,28430,28435,9042
|
|
20210614,1333,28430,28435,28425,28430,15797
|
|
20210614,1334,28430,28430,28420,28425,40383
|
|
20210614,1335,28425,28430,28420,28425,9714
|
|
20210614,1336,28420,28425,28420,28420,8268
|
|
20210614,1337,28420,28420,28415,28420,3075
|
|
20210614,1338,28420,28425,28415,28425,2964
|
|
20210614,1339,28425,28425,28415,28425,2711
|
|
20210614,1340,28425,28425,28415,28420,5494
|
|
20210614,1341,28425,28430,28420,28430,4051
|
|
20210614,1342,28430,28430,28425,28425,7284
|
|
20210614,1343,28425,28435,28425,28430,5265
|
|
20210614,1344,28430,28445,28430,28430,31017
|
|
20210614,1345,28430,28435,28425,28430,2768
|
|
20210614,1346,28435,28435,28430,28430,15058
|
|
20210614,1347,28430,28430,28425,28425,3581
|
|
20210614,1348,28430,28430,28425,28430,9080
|
|
20210614,1349,28430,28445,28430,28445,18633
|
|
20210614,1350,28440,28445,28440,28440,1109
|
|
20210614,1351,28445,28445,28440,28440,4104
|
|
20210614,1352,28440,28440,28430,28430,11532
|
|
20210614,1353,28430,28430,28420,28430,11020
|
|
20210614,1354,28425,28430,28420,28425,22841
|
|
20210614,1355,28420,28425,28420,28425,12213
|
|
20210614,1356,28425,28430,28420,28430,3109
|
|
20210614,1357,28430,28430,28420,28420,5372
|
|
20210614,1358,28420,28425,28415,28420,5181
|
|
20210614,1359,28420,28420,28420,28420,860
|
|
20210614,1400,28420,28425,28420,28425,3982
|
|
20210614,1401,28425,28445,28425,28435,29150
|
|
20210614,1402,28440,28440,28435,28440,588
|
|
20210614,1403,28440,28445,28435,28440,21815
|
|
20210614,1404,28445,28445,28440,28445,8853
|
|
20210614,1405,28450,28450,28445,28445,3031
|
|
20210614,1406,28445,28455,28440,28455,46360
|
|
20210614,1407,28450,28455,28445,28455,24148
|
|
20210614,1408,28455,28470,28455,28455,46010
|
|
20210614,1409,28460,28460,28450,28450,11563
|
|
20210614,1410,28455,28455,28445,28445,40714
|
|
20210614,1411,28445,28445,28440,28445,250
|
|
20210614,1412,28445,28455,28440,28455,6187
|
|
20210614,1413,28455,28455,28450,28450,1743
|
|
20210614,1414,28450,28450,28440,28440,11672
|
|
20210614,1415,28440,28445,28435,28445,8887
|
|
20210614,1416,28445,28455,28440,28455,12345
|
|
20210614,1417,28450,28455,28445,28445,3922
|
|
20210614,1418,28445,28445,28440,28440,6135
|
|
20210614,1419,28440,28450,28440,28450,11867
|
|
20210614,1420,28450,28455,28450,28455,18336
|
|
20210614,1421,28450,28455,28450,28450,16687
|
|
20210614,1422,28450,28465,28450,28465,63540
|
|
20210614,1423,28465,28465,28460,28465,14273
|
|
20210614,1424,28460,28465,28455,28460,8115
|
|
20210614,1425,28460,28460,28450,28450,7366
|
|
20210614,1426,28450,28450,28440,28450,11425
|
|
20210614,1427,28450,28460,28445,28450,7831
|
|
20210614,1428,28450,28450,28440,28440,22173
|
|
20210614,1429,28440,28450,28440,28440,5933
|
|
20210614,1430,28445,28445,28435,28440,4216
|
|
20210614,1431,28435,28440,28420,28420,63956
|
|
20210614,1432,28420,28430,28420,28430,7208
|
|
20210614,1433,28430,28430,28425,28430,25985
|
|
20210614,1434,28430,28440,28425,28435,3847
|
|
20210614,1435,28440,28440,28435,28440,21426
|
|
20210614,1436,28440,28455,28435,28445,35853
|
|
20210614,1437,28445,28445,28435,28440,2172
|
|
20210614,1438,28440,28440,28420,28430,28056
|
|
20210614,1439,28425,28425,28415,28420,62868
|
|
20210614,1440,28420,28425,28420,28425,13907
|
|
20210614,1441,28425,28430,28425,28425,4664
|
|
20210614,1442,28425,28425,28420,28420,12677
|
|
20210614,1443,28420,28430,28420,28430,10335
|
|
20210614,1444,28430,28435,28430,28435,8315
|
|
20210614,1445,28430,28440,28430,28430,11644
|
|
20210614,1446,28430,28435,28420,28420,9111
|
|
20210614,1447,28420,28425,28420,28425,2836
|
|
20210614,1448,28420,28420,28415,28415,4463
|
|
20210614,1449,28420,28420,28400,28410,38662
|
|
20210614,1450,28405,28415,28400,28415,6201
|
|
20210614,1451,28415,28420,28410,28415,73925
|
|
20210614,1452,28415,28430,28410,28430,227367
|
|
20210614,1453,28425,28430,28425,28430,3102
|
|
20210614,1454,28430,28435,28425,28435,32425
|
|
20210614,1455,28435,28435,28425,28430,4759
|
|
20210614,1456,28425,28435,28425,28430,1409
|
|
20210614,1457,28430,28435,28430,28430,2079
|
|
20210614,1458,28430,28435,28430,28430,10839
|
|
20210614,1459,28430,28435,28425,28430,3097
|
|
20210614,1500,28430,28435,28425,28435,24417
|
|
20210614,1501,28435,28440,28435,28435,5619
|
|
20210614,1502,28435,28440,28430,28430,8568
|
|
20210614,1503,28430,28435,28425,28425,20659
|
|
20210614,1504,28425,28430,28425,28425,42611
|
|
20210614,1505,28425,28435,28425,28430,22822
|
|
20210614,1506,28430,28435,28430,28435,14418
|
|
20210614,1507,28435,28440,28435,28440,1592
|
|
20210614,1508,28435,28460,28435,28455,89019
|
|
20210614,1509,28455,28465,28455,28455,40817
|
|
20210614,1510,28455,28460,28455,28455,10950
|
|
20210614,1511,28455,28455,28450,28455,21441
|
|
20210614,1512,28455,28455,28450,28450,12387
|
|
20210614,1513,28450,28460,28445,28445,16883
|
|
20210614,1514,28445,28455,28445,28450,13526
|
|
20210614,1515,28455,28455,28440,28440,9355
|
|
20210614,1516,28440,28455,28440,28450,15129
|
|
20210614,1517,28450,28460,28450,28460,15391
|
|
20210614,1518,28460,28460,28455,28460,55189
|
|
20210614,1519,28455,28465,28455,28460,22809
|
|
20210614,1520,28460,28460,28455,28455,25860
|
|
20210614,1530,28455,28455,28455,28455,146209
|