383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210616,0901,28520,28545,28510,28545,240329
|
|
20210616,0902,28540,28560,28505,28550,205452
|
|
20210616,0903,28560,28595,28555,28590,112198
|
|
20210616,0904,28590,28640,28585,28600,232664
|
|
20210616,0905,28600,28610,28590,28595,31014
|
|
20210616,0906,28600,28655,28600,28630,182722
|
|
20210616,0907,28625,28655,28625,28630,78828
|
|
20210616,0908,28630,28665,28630,28660,82294
|
|
20210616,0909,28660,28690,28660,28690,135454
|
|
20210616,0910,28685,28750,28685,28725,302229
|
|
20210616,0911,28725,28795,28725,28790,295139
|
|
20210616,0912,28790,28795,28755,28760,172336
|
|
20210616,0913,28765,28775,28690,28705,149496
|
|
20210616,0914,28710,28725,28705,28725,79896
|
|
20210616,0915,28725,28740,28715,28735,89526
|
|
20210616,0916,28740,28750,28715,28725,89643
|
|
20210616,0917,28720,28765,28710,28760,117754
|
|
20210616,0918,28760,28775,28730,28745,79459
|
|
20210616,0919,28740,28760,28730,28730,59939
|
|
20210616,0920,28725,28745,28720,28735,50215
|
|
20210616,0921,28735,28735,28700,28730,150688
|
|
20210616,0922,28730,28730,28710,28710,36918
|
|
20210616,0923,28710,28730,28705,28730,41745
|
|
20210616,0924,28725,28750,28725,28745,66706
|
|
20210616,0925,28740,28750,28735,28750,24411
|
|
20210616,0926,28745,28760,28740,28755,47666
|
|
20210616,0927,28760,28760,28730,28735,17716
|
|
20210616,0928,28745,28770,28735,28735,78646
|
|
20210616,0929,28735,28745,28720,28725,27666
|
|
20210616,0930,28725,28730,28710,28730,43722
|
|
20210616,0931,28730,28735,28715,28730,32113
|
|
20210616,0932,28735,28770,28735,28765,75770
|
|
20210616,0933,28765,28765,28745,28750,17848
|
|
20210616,0934,28755,28775,28755,28765,54132
|
|
20210616,0935,28765,28810,28760,28810,233161
|
|
20210616,0936,28810,28860,28810,28855,243481
|
|
20210616,0937,28850,28870,28830,28855,89011
|
|
20210616,0938,28850,28875,28845,28865,101624
|
|
20210616,0939,28870,28890,28865,28890,54404
|
|
20210616,0940,28880,28890,28865,28870,41012
|
|
20210616,0941,28875,28910,28875,28910,115915
|
|
20210616,0942,28905,28930,28905,28925,121529
|
|
20210616,0943,28925,28925,28890,28895,140942
|
|
20210616,0944,28895,28900,28880,28890,116945
|
|
20210616,0945,28890,28900,28880,28900,22393
|
|
20210616,0946,28895,28900,28845,28855,101004
|
|
20210616,0947,28850,28875,28850,28870,82525
|
|
20210616,0948,28870,28875,28850,28860,43310
|
|
20210616,0949,28855,28880,28855,28860,32135
|
|
20210616,0950,28865,28865,28835,28840,41700
|
|
20210616,0951,28845,28850,28805,28820,78662
|
|
20210616,0952,28825,28825,28785,28800,128052
|
|
20210616,0953,28805,28825,28795,28820,30771
|
|
20210616,0954,28820,28840,28810,28830,32921
|
|
20210616,0955,28835,28840,28825,28835,37297
|
|
20210616,0956,28835,28845,28815,28815,120462
|
|
20210616,0957,28820,28835,28815,28825,41827
|
|
20210616,0958,28825,28835,28820,28825,38659
|
|
20210616,0959,28825,28845,28820,28835,14170
|
|
20210616,1000,28830,28840,28820,28835,12710
|
|
20210616,1001,28835,28860,28820,28845,61846
|
|
20210616,1002,28850,28850,28830,28840,17171
|
|
20210616,1003,28840,28845,28820,28835,21406
|
|
20210616,1004,28830,28835,28820,28830,10354
|
|
20210616,1005,28830,28830,28820,28825,4731
|
|
20210616,1006,28825,28835,28825,28835,6362
|
|
20210616,1007,28840,28880,28840,28880,114160
|
|
20210616,1008,28875,28875,28845,28855,42468
|
|
20210616,1009,28855,28865,28850,28855,20473
|
|
20210616,1010,28855,28855,28800,28805,133248
|
|
20210616,1011,28800,28805,28735,28745,139843
|
|
20210616,1012,28750,28760,28740,28755,54273
|
|
20210616,1013,28755,28765,28735,28760,31999
|
|
20210616,1014,28760,28780,28760,28775,30121
|
|
20210616,1015,28780,28800,28780,28795,29389
|
|
20210616,1016,28795,28830,28790,28815,46582
|
|
20210616,1017,28810,28830,28810,28825,41038
|
|
20210616,1018,28825,28840,28825,28830,37694
|
|
20210616,1019,28830,28830,28815,28825,12697
|
|
20210616,1020,28830,28835,28825,28830,9912
|
|
20210616,1021,28835,28870,28830,28870,80330
|
|
20210616,1022,28865,28890,28865,28890,189551
|
|
20210616,1023,28885,28895,28870,28880,87946
|
|
20210616,1024,28875,28885,28870,28875,14509
|
|
20210616,1025,28875,28890,28875,28880,22240
|
|
20210616,1026,28880,28890,28880,28885,5039
|
|
20210616,1027,28880,28895,28875,28875,30320
|
|
20210616,1028,28880,28890,28875,28885,39184
|
|
20210616,1029,28880,28885,28865,28875,16504
|
|
20210616,1030,28870,28875,28855,28860,19526
|
|
20210616,1031,28865,28875,28855,28875,11644
|
|
20210616,1032,28875,28890,28855,28855,24731
|
|
20210616,1033,28860,28875,28855,28865,5701
|
|
20210616,1034,28860,28880,28855,28865,18790
|
|
20210616,1035,28855,28860,28840,28860,23065
|
|
20210616,1036,28860,28875,28850,28850,58722
|
|
20210616,1037,28850,28875,28845,28865,13958
|
|
20210616,1038,28865,28870,28850,28855,9010
|
|
20210616,1039,28860,28860,28845,28855,12909
|
|
20210616,1040,28855,28855,28840,28850,10814
|
|
20210616,1041,28850,28865,28845,28850,10640
|
|
20210616,1042,28855,28870,28855,28865,11815
|
|
20210616,1043,28865,28865,28845,28850,7281
|
|
20210616,1044,28845,28855,28840,28850,56162
|
|
20210616,1045,28850,28855,28840,28840,8311
|
|
20210616,1046,28840,28845,28810,28815,90620
|
|
20210616,1047,28815,28835,28810,28830,26187
|
|
20210616,1048,28825,28825,28810,28815,42714
|
|
20210616,1049,28815,28815,28800,28805,38131
|
|
20210616,1050,28805,28825,28800,28815,7094
|
|
20210616,1051,28810,28855,28810,28855,57913
|
|
20210616,1052,28855,28860,28835,28840,31694
|
|
20210616,1053,28840,28855,28840,28850,5795
|
|
20210616,1054,28850,28850,28840,28840,11403
|
|
20210616,1055,28840,28840,28830,28840,7899
|
|
20210616,1056,28845,28855,28845,28850,9541
|
|
20210616,1057,28845,28865,28840,28860,32950
|
|
20210616,1058,28860,28870,28860,28860,24681
|
|
20210616,1059,28860,28870,28860,28865,15210
|
|
20210616,1100,28865,28865,28850,28850,16856
|
|
20210616,1101,28850,28865,28835,28860,30544
|
|
20210616,1102,28860,28875,28860,28875,67443
|
|
20210616,1103,28875,28890,28870,28885,125486
|
|
20210616,1104,28885,28910,28885,28910,246283
|
|
20210616,1105,28905,28920,28900,28920,160226
|
|
20210616,1106,28920,28920,28915,28915,53659
|
|
20210616,1107,28915,28965,28915,28955,297177
|
|
20210616,1108,28950,28960,28945,28960,22666
|
|
20210616,1109,28955,28965,28955,28965,36936
|
|
20210616,1110,28960,28965,28955,28955,24462
|
|
20210616,1111,28955,28960,28950,28955,10973
|
|
20210616,1112,28955,28960,28950,28960,36817
|
|
20210616,1113,28960,28970,28960,28970,28803
|
|
20210616,1114,28970,28995,28965,28985,206823
|
|
20210616,1115,28980,28990,28975,28985,28795
|
|
20210616,1116,28990,28990,28985,28990,10301
|
|
20210616,1117,28990,28995,28970,28975,35558
|
|
20210616,1118,28980,28980,28960,28965,32739
|
|
20210616,1119,28965,28970,28955,28965,35079
|
|
20210616,1120,28965,28970,28945,28950,64646
|
|
20210616,1121,28950,28965,28945,28960,54999
|
|
20210616,1122,28955,28965,28955,28955,9574
|
|
20210616,1123,28955,28975,28950,28970,23048
|
|
20210616,1124,28970,28980,28960,28970,28598
|
|
20210616,1125,28970,28975,28960,28965,8849
|
|
20210616,1126,28965,28970,28955,28960,14487
|
|
20210616,1127,28960,28970,28960,28965,5880
|
|
20210616,1128,28965,28965,28950,28960,19512
|
|
20210616,1129,28960,28975,28960,28965,20377
|
|
20210616,1130,28960,28965,28950,28960,8592
|
|
20210616,1131,28960,28980,28955,28980,152780
|
|
20210616,1132,28980,28985,28970,28975,62521
|
|
20210616,1133,28970,28985,28965,28980,29598
|
|
20210616,1134,28980,28980,28975,28980,41459
|
|
20210616,1135,28975,28975,28965,28970,29781
|
|
20210616,1136,28965,28980,28965,28980,11529
|
|
20210616,1137,28980,28980,28970,28980,28561
|
|
20210616,1138,28980,28985,28975,28975,10176
|
|
20210616,1139,28975,28975,28970,28975,12124
|
|
20210616,1140,28980,28995,28970,28990,89348
|
|
20210616,1141,28995,28995,28980,28985,29514
|
|
20210616,1142,28985,28995,28985,28995,46083
|
|
20210616,1143,28990,29010,28985,29000,247585
|
|
20210616,1144,29000,29005,28995,28995,34907
|
|
20210616,1145,29000,29000,28980,28985,14472
|
|
20210616,1146,28985,28990,28975,28980,21672
|
|
20210616,1147,28975,28975,28965,28970,49556
|
|
20210616,1148,28975,28980,28960,28965,15385
|
|
20210616,1149,28965,28970,28965,28970,4045
|
|
20210616,1150,28970,28975,28965,28965,5320
|
|
20210616,1151,28965,28965,28960,28965,8437
|
|
20210616,1152,28965,28965,28940,28940,57549
|
|
20210616,1153,28945,28955,28940,28940,27710
|
|
20210616,1154,28935,28955,28935,28940,10882
|
|
20210616,1155,28945,28945,28930,28945,17172
|
|
20210616,1156,28945,28950,28935,28950,4343
|
|
20210616,1157,28950,28955,28940,28940,14946
|
|
20210616,1158,28940,28945,28930,28935,38683
|
|
20210616,1159,28930,28940,28930,28935,15145
|
|
20210616,1200,28930,28935,28925,28935,6811
|
|
20210616,1201,28930,28945,28920,28925,11875
|
|
20210616,1202,28930,28930,28920,28930,9111
|
|
20210616,1203,28925,28935,28925,28925,4437
|
|
20210616,1204,28920,28925,28910,28915,30630
|
|
20210616,1205,28915,28915,28895,28905,79023
|
|
20210616,1206,28910,28920,28900,28915,6501
|
|
20210616,1207,28915,28915,28905,28910,10663
|
|
20210616,1208,28905,28905,28895,28900,28377
|
|
20210616,1209,28900,28900,28885,28885,11952
|
|
20210616,1210,28885,28895,28880,28880,16352
|
|
20210616,1211,28885,28895,28875,28885,17486
|
|
20210616,1212,28880,28905,28870,28900,14782
|
|
20210616,1213,28905,28910,28900,28900,29239
|
|
20210616,1214,28905,28910,28895,28905,11685
|
|
20210616,1215,28905,28905,28885,28890,13070
|
|
20210616,1216,28890,28910,28880,28905,12668
|
|
20210616,1217,28905,28915,28900,28905,5853
|
|
20210616,1218,28910,28915,28900,28910,13493
|
|
20210616,1219,28910,28915,28900,28900,17540
|
|
20210616,1220,28900,28905,28900,28900,5054
|
|
20210616,1221,28900,28905,28890,28895,16927
|
|
20210616,1222,28890,28910,28890,28910,22073
|
|
20210616,1223,28905,28910,28900,28905,7375
|
|
20210616,1224,28905,28910,28905,28910,10940
|
|
20210616,1225,28910,28915,28910,28915,2062
|
|
20210616,1226,28915,28915,28900,28905,14302
|
|
20210616,1227,28905,28910,28900,28905,3463
|
|
20210616,1228,28905,28905,28895,28905,10939
|
|
20210616,1229,28910,28920,28910,28915,11033
|
|
20210616,1230,28915,28920,28910,28915,9939
|
|
20210616,1231,28920,28935,28915,28930,36047
|
|
20210616,1232,28930,28930,28920,28925,13960
|
|
20210616,1233,28925,28930,28920,28925,8314
|
|
20210616,1234,28925,28930,28920,28930,3723
|
|
20210616,1235,28920,28930,28920,28920,7395
|
|
20210616,1236,28925,28925,28915,28915,10040
|
|
20210616,1237,28915,28915,28905,28910,5630
|
|
20210616,1238,28905,28910,28900,28900,10862
|
|
20210616,1239,28900,28900,28895,28895,1809
|
|
20210616,1240,28900,28905,28895,28900,5675
|
|
20210616,1241,28900,28905,28895,28905,19688
|
|
20210616,1242,28905,28915,28900,28915,5882
|
|
20210616,1243,28915,28935,28915,28930,31391
|
|
20210616,1244,28925,28930,28920,28920,3151
|
|
20210616,1245,28920,28930,28920,28920,1911
|
|
20210616,1246,28925,28935,28925,28935,16363
|
|
20210616,1247,28930,28930,28920,28920,9212
|
|
20210616,1248,28920,28925,28915,28915,5332
|
|
20210616,1249,28915,28930,28915,28930,15280
|
|
20210616,1250,28930,28935,28925,28930,3851
|
|
20210616,1251,28930,28935,28925,28925,4971
|
|
20210616,1252,28925,28930,28925,28925,873
|
|
20210616,1253,28925,28925,28920,28925,11315
|
|
20210616,1254,28920,28925,28920,28925,4650
|
|
20210616,1255,28925,28930,28925,28925,6581
|
|
20210616,1256,28925,28925,28915,28915,11665
|
|
20210616,1257,28915,28920,28910,28915,7383
|
|
20210616,1258,28910,28915,28910,28915,871
|
|
20210616,1259,28915,28925,28915,28925,15272
|
|
20210616,1300,28930,28940,28925,28935,44732
|
|
20210616,1301,28935,28955,28935,28955,56398
|
|
20210616,1302,28950,28960,28950,28955,35524
|
|
20210616,1303,28955,28955,28950,28950,26526
|
|
20210616,1304,28950,28955,28945,28950,14987
|
|
20210616,1305,28950,28955,28945,28945,6890
|
|
20210616,1306,28945,28950,28940,28945,7272
|
|
20210616,1307,28945,28945,28940,28940,533
|
|
20210616,1308,28940,28940,28930,28930,16735
|
|
20210616,1309,28935,28935,28920,28920,32267
|
|
20210616,1310,28920,28930,28920,28925,21597
|
|
20210616,1311,28920,28925,28915,28920,16841
|
|
20210616,1312,28915,28915,28895,28895,54758
|
|
20210616,1313,28895,28900,28880,28900,33814
|
|
20210616,1314,28895,28905,28890,28890,10288
|
|
20210616,1315,28890,28890,28875,28885,38679
|
|
20210616,1316,28885,28895,28880,28890,2772
|
|
20210616,1317,28890,28900,28885,28900,6487
|
|
20210616,1318,28900,28910,28885,28890,22836
|
|
20210616,1319,28890,28890,28880,28890,109955
|
|
20210616,1320,28890,28900,28885,28890,6585
|
|
20210616,1321,28890,28900,28885,28885,3458
|
|
20210616,1322,28890,28890,28875,28880,11754
|
|
20210616,1323,28875,28880,28860,28865,40856
|
|
20210616,1324,28865,28875,28860,28875,11534
|
|
20210616,1325,28875,28890,28875,28890,18305
|
|
20210616,1326,28895,28910,28890,28910,27230
|
|
20210616,1327,28910,28920,28910,28915,36129
|
|
20210616,1328,28915,28935,28910,28930,80370
|
|
20210616,1329,28925,28930,28925,28925,7671
|
|
20210616,1330,28925,28935,28925,28925,2583
|
|
20210616,1331,28925,28940,28925,28935,29569
|
|
20210616,1332,28935,28950,28930,28945,41478
|
|
20210616,1333,28945,28945,28935,28940,10519
|
|
20210616,1334,28940,28950,28940,28950,26737
|
|
20210616,1335,28945,28945,28935,28940,4601
|
|
20210616,1336,28940,28940,28920,28925,29785
|
|
20210616,1337,28925,28925,28920,28920,5387
|
|
20210616,1338,28925,28925,28920,28920,6909
|
|
20210616,1339,28925,28935,28925,28930,16832
|
|
20210616,1340,28930,28930,28925,28925,8807
|
|
20210616,1341,28925,28930,28915,28915,7796
|
|
20210616,1342,28915,28925,28910,28920,10864
|
|
20210616,1343,28920,28920,28915,28920,13197
|
|
20210616,1344,28920,28920,28915,28915,11280
|
|
20210616,1345,28915,28915,28905,28905,26794
|
|
20210616,1346,28910,28915,28895,28900,15166
|
|
20210616,1347,28900,28905,28895,28900,4383
|
|
20210616,1348,28900,28905,28885,28895,22836
|
|
20210616,1349,28890,28900,28880,28885,18847
|
|
20210616,1350,28895,28895,28885,28890,3577
|
|
20210616,1351,28890,28895,28890,28895,8752
|
|
20210616,1352,28895,28910,28895,28900,17054
|
|
20210616,1353,28900,28910,28900,28910,1049
|
|
20210616,1354,28910,28915,28900,28900,19518
|
|
20210616,1355,28905,28910,28905,28910,2692
|
|
20210616,1356,28910,28930,28910,28930,34245
|
|
20210616,1357,28920,28940,28920,28940,52254
|
|
20210616,1358,28940,28940,28930,28935,5295
|
|
20210616,1359,28935,28945,28930,28945,49384
|
|
20210616,1400,28940,28965,28940,28955,100421
|
|
20210616,1401,28955,28970,28955,28960,68628
|
|
20210616,1402,28955,28965,28945,28955,15598
|
|
20210616,1403,28950,28950,28940,28945,8896
|
|
20210616,1404,28950,28960,28945,28955,4336
|
|
20210616,1405,28955,28970,28955,28955,27935
|
|
20210616,1406,28955,28965,28955,28955,5984
|
|
20210616,1407,28955,28960,28955,28960,4454
|
|
20210616,1408,28960,28970,28960,28970,17572
|
|
20210616,1409,28965,28970,28960,28960,18958
|
|
20210616,1410,28960,28960,28955,28955,2480
|
|
20210616,1411,28955,28960,28945,28955,14155
|
|
20210616,1412,28955,28965,28945,28955,23665
|
|
20210616,1413,28950,28955,28945,28955,23648
|
|
20210616,1414,28950,28955,28945,28945,3147
|
|
20210616,1415,28945,28945,28940,28940,13267
|
|
20210616,1416,28940,28955,28940,28950,13612
|
|
20210616,1417,28950,28950,28945,28950,7974
|
|
20210616,1418,28955,28965,28955,28960,35731
|
|
20210616,1419,28955,28965,28955,28960,15170
|
|
20210616,1420,28960,28965,28960,28960,4751
|
|
20210616,1421,28955,28955,28945,28950,10821
|
|
20210616,1422,28950,28960,28945,28955,4621
|
|
20210616,1423,28955,28960,28950,28955,11433
|
|
20210616,1424,28955,28965,28955,28960,5012
|
|
20210616,1425,28960,28970,28960,28965,16100
|
|
20210616,1426,28965,28980,28965,28980,55781
|
|
20210616,1427,28980,28980,28950,28955,65311
|
|
20210616,1428,28955,28960,28945,28945,30823
|
|
20210616,1429,28945,28950,28920,28925,70474
|
|
20210616,1430,28920,28940,28920,28925,31059
|
|
20210616,1431,28925,28930,28915,28920,29111
|
|
20210616,1432,28920,28930,28915,28925,3360
|
|
20210616,1433,28925,28930,28915,28920,15486
|
|
20210616,1434,28925,28935,28925,28935,8829
|
|
20210616,1435,28930,28940,28920,28920,27405
|
|
20210616,1436,28920,28935,28920,28930,36269
|
|
20210616,1437,28930,28930,28920,28920,15148
|
|
20210616,1438,28920,28920,28910,28910,25791
|
|
20210616,1439,28910,28920,28905,28915,15832
|
|
20210616,1440,28920,28925,28915,28920,8145
|
|
20210616,1441,28920,28925,28915,28915,9225
|
|
20210616,1442,28920,28920,28915,28920,8168
|
|
20210616,1443,28920,28935,28920,28930,6174
|
|
20210616,1444,28935,28945,28930,28935,54393
|
|
20210616,1445,28940,28940,28935,28940,2486
|
|
20210616,1446,28935,28940,28930,28930,206875
|
|
20210616,1447,28935,28935,28930,28930,31236
|
|
20210616,1448,28925,28930,28920,28930,12525
|
|
20210616,1449,28935,28940,28925,28925,5128
|
|
20210616,1450,28930,28935,28925,28935,31533
|
|
20210616,1451,28930,28945,28930,28935,9825
|
|
20210616,1452,28940,28945,28935,28945,2978
|
|
20210616,1453,28940,28955,28940,28940,49609
|
|
20210616,1454,28945,28955,28940,28950,7922
|
|
20210616,1455,28950,28950,28945,28950,4085
|
|
20210616,1456,28950,28955,28945,28945,12072
|
|
20210616,1457,28945,28945,28940,28940,6524
|
|
20210616,1458,28940,28950,28940,28945,5356
|
|
20210616,1459,28945,28950,28940,28945,199526
|
|
20210616,1500,28945,28950,28945,28950,4765
|
|
20210616,1501,28945,28950,28940,28940,10425
|
|
20210616,1502,28940,28950,28935,28935,42282
|
|
20210616,1503,28935,28935,28930,28930,7821
|
|
20210616,1504,28935,28940,28925,28925,55602
|
|
20210616,1505,28925,28930,28915,28925,44459
|
|
20210616,1506,28925,28935,28910,28915,26232
|
|
20210616,1507,28915,28915,28905,28915,41178
|
|
20210616,1508,28910,28920,28910,28915,4246
|
|
20210616,1509,28910,28925,28910,28915,14599
|
|
20210616,1510,28915,28925,28910,28920,15468
|
|
20210616,1511,28920,28940,28920,28940,22218
|
|
20210616,1512,28945,28950,28940,28940,26970
|
|
20210616,1513,28945,28945,28935,28945,17414
|
|
20210616,1514,28945,28950,28940,28945,16532
|
|
20210616,1515,28945,28950,28945,28950,39220
|
|
20210616,1516,28945,28950,28940,28945,20634
|
|
20210616,1517,28945,28950,28940,28950,18087
|
|
20210616,1518,28945,28950,28940,28945,11929
|
|
20210616,1519,28945,28950,28945,28945,5721
|
|
20210616,1520,28945,28950,28940,28945,69021
|
|
20210616,1530,28925,28925,28925,28925,146456
|