383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210602,0901,28185,28205,28110,28150,295053
|
|
20210602,0902,28135,28175,28110,28135,89072
|
|
20210602,0903,28135,28190,28115,28190,144582
|
|
20210602,0904,28185,28305,28185,28300,506904
|
|
20210602,0905,28295,28320,28250,28255,170655
|
|
20210602,0906,28260,28275,28195,28235,129513
|
|
20210602,0907,28240,28240,28175,28190,89008
|
|
20210602,0908,28180,28220,28180,28215,58290
|
|
20210602,0909,28205,28250,28180,28245,71245
|
|
20210602,0910,28250,28265,28230,28255,97235
|
|
20210602,0911,28255,28275,28220,28240,123055
|
|
20210602,0912,28240,28295,28240,28275,140865
|
|
20210602,0913,28275,28315,28260,28300,137510
|
|
20210602,0914,28300,28340,28280,28285,160027
|
|
20210602,0915,28280,28300,28255,28280,80872
|
|
20210602,0916,28270,28335,28270,28285,137372
|
|
20210602,0917,28290,28300,28285,28285,52144
|
|
20210602,0918,28290,28325,28290,28325,120252
|
|
20210602,0919,28325,28385,28325,28370,294766
|
|
20210602,0920,28375,28415,28375,28385,273030
|
|
20210602,0921,28380,28420,28380,28420,105745
|
|
20210602,0922,28425,28425,28370,28390,122327
|
|
20210602,0923,28395,28420,28390,28400,125607
|
|
20210602,0924,28405,28440,28400,28400,131126
|
|
20210602,0925,28400,28415,28370,28390,93315
|
|
20210602,0926,28390,28415,28360,28370,130528
|
|
20210602,0927,28370,28395,28355,28395,71084
|
|
20210602,0928,28400,28430,28400,28415,83321
|
|
20210602,0929,28415,28420,28380,28400,72644
|
|
20210602,0930,28405,28420,28385,28400,62349
|
|
20210602,0931,28395,28455,28380,28435,241849
|
|
20210602,0932,28435,28435,28365,28380,139241
|
|
20210602,0933,28380,28400,28375,28400,53736
|
|
20210602,0934,28400,28405,28370,28390,39631
|
|
20210602,0935,28395,28425,28390,28425,78361
|
|
20210602,0936,28430,28450,28410,28420,62999
|
|
20210602,0937,28420,28430,28395,28395,58471
|
|
20210602,0938,28400,28425,28390,28420,44850
|
|
20210602,0939,28420,28445,28405,28430,92596
|
|
20210602,0940,28430,28445,28420,28435,53142
|
|
20210602,0941,28435,28440,28400,28430,43256
|
|
20210602,0942,28425,28430,28410,28430,16585
|
|
20210602,0943,28430,28470,28430,28455,210878
|
|
20210602,0944,28460,28490,28460,28465,153736
|
|
20210602,0945,28465,28490,28465,28480,52750
|
|
20210602,0946,28485,28495,28455,28470,66307
|
|
20210602,0947,28475,28490,28460,28475,48261
|
|
20210602,0948,28470,28485,28460,28470,40799
|
|
20210602,0949,28470,28490,28450,28450,119038
|
|
20210602,0950,28455,28460,28440,28460,54458
|
|
20210602,0951,28455,28490,28455,28470,51535
|
|
20210602,0952,28475,28480,28455,28460,38427
|
|
20210602,0953,28465,28465,28435,28455,60982
|
|
20210602,0954,28450,28480,28450,28465,26987
|
|
20210602,0955,28460,28480,28460,28475,27626
|
|
20210602,0956,28470,28485,28465,28480,61900
|
|
20210602,0957,28480,28485,28465,28475,19543
|
|
20210602,0958,28480,28500,28455,28465,141666
|
|
20210602,0959,28470,28470,28440,28455,54079
|
|
20210602,1000,28460,28480,28455,28460,74785
|
|
20210602,1001,28455,28470,28435,28460,55131
|
|
20210602,1002,28465,28465,28435,28445,60961
|
|
20210602,1003,28445,28475,28440,28470,38265
|
|
20210602,1004,28475,28475,28435,28440,40051
|
|
20210602,1005,28450,28450,28430,28440,12583
|
|
20210602,1006,28445,28450,28400,28410,104356
|
|
20210602,1007,28405,28425,28380,28385,128424
|
|
20210602,1008,28390,28395,28355,28360,70253
|
|
20210602,1009,28355,28385,28345,28380,83440
|
|
20210602,1010,28380,28385,28365,28380,27344
|
|
20210602,1011,28380,28425,28370,28415,72635
|
|
20210602,1012,28420,28435,28410,28420,40826
|
|
20210602,1013,28410,28420,28395,28415,37886
|
|
20210602,1014,28420,28435,28410,28410,36547
|
|
20210602,1015,28420,28440,28405,28430,32456
|
|
20210602,1016,28435,28440,28420,28430,42477
|
|
20210602,1017,28425,28450,28425,28430,84262
|
|
20210602,1018,28430,28440,28410,28440,34965
|
|
20210602,1019,28440,28465,28435,28460,140134
|
|
20210602,1020,28460,28470,28435,28445,77050
|
|
20210602,1021,28445,28460,28435,28435,20927
|
|
20210602,1022,28435,28435,28405,28415,46032
|
|
20210602,1023,28420,28420,28400,28410,37162
|
|
20210602,1024,28420,28420,28380,28400,52851
|
|
20210602,1025,28400,28400,28365,28370,67866
|
|
20210602,1026,28375,28390,28360,28375,78438
|
|
20210602,1027,28380,28400,28370,28370,27903
|
|
20210602,1028,28365,28370,28350,28350,28504
|
|
20210602,1029,28355,28355,28335,28340,91605
|
|
20210602,1030,28345,28345,28310,28315,121976
|
|
20210602,1031,28315,28350,28310,28350,85607
|
|
20210602,1032,28350,28355,28315,28325,114030
|
|
20210602,1033,28320,28330,28305,28320,40145
|
|
20210602,1034,28320,28325,28295,28305,80142
|
|
20210602,1035,28300,28315,28290,28310,51068
|
|
20210602,1036,28310,28330,28305,28305,31625
|
|
20210602,1037,28315,28340,28305,28325,51778
|
|
20210602,1038,28325,28330,28305,28325,25410
|
|
20210602,1039,28325,28340,28320,28325,26903
|
|
20210602,1040,28330,28340,28320,28340,27170
|
|
20210602,1041,28340,28370,28340,28355,88592
|
|
20210602,1042,28355,28365,28350,28350,43046
|
|
20210602,1043,28350,28355,28330,28355,100634
|
|
20210602,1044,28360,28380,28355,28380,62108
|
|
20210602,1045,28375,28400,28365,28390,111130
|
|
20210602,1046,28390,28395,28375,28380,32123
|
|
20210602,1047,28385,28390,28350,28350,40961
|
|
20210602,1048,28355,28360,28325,28335,58409
|
|
20210602,1049,28330,28345,28325,28335,47587
|
|
20210602,1050,28335,28345,28320,28340,21539
|
|
20210602,1051,28340,28370,28340,28355,25545
|
|
20210602,1052,28355,28355,28315,28320,28856
|
|
20210602,1053,28320,28320,28300,28305,45475
|
|
20210602,1054,28305,28335,28290,28330,69159
|
|
20210602,1055,28330,28335,28320,28325,19840
|
|
20210602,1056,28330,28340,28325,28325,13306
|
|
20210602,1057,28320,28340,28305,28330,44455
|
|
20210602,1058,28335,28350,28325,28330,287008
|
|
20210602,1059,28335,28335,28295,28310,61324
|
|
20210602,1100,28310,28315,28295,28305,51863
|
|
20210602,1101,28300,28325,28290,28290,70454
|
|
20210602,1102,28290,28290,28240,28250,217975
|
|
20210602,1103,28250,28255,28215,28225,71438
|
|
20210602,1104,28220,28220,28190,28215,112338
|
|
20210602,1105,28215,28240,28215,28230,79323
|
|
20210602,1106,28230,28245,28225,28240,74413
|
|
20210602,1107,28245,28245,28220,28220,31412
|
|
20210602,1108,28230,28235,28215,28230,44855
|
|
20210602,1109,28230,28250,28225,28250,32592
|
|
20210602,1110,28250,28270,28235,28265,62804
|
|
20210602,1111,28270,28280,28265,28280,68636
|
|
20210602,1112,28285,28290,28270,28280,28933
|
|
20210602,1113,28280,28285,28270,28275,19169
|
|
20210602,1114,28275,28285,28260,28285,18429
|
|
20210602,1115,28275,28300,28275,28300,96642
|
|
20210602,1116,28300,28305,28275,28280,26009
|
|
20210602,1117,28275,28275,28245,28250,47829
|
|
20210602,1118,28250,28260,28240,28250,31208
|
|
20210602,1119,28250,28255,28240,28245,24420
|
|
20210602,1120,28240,28245,28230,28240,27176
|
|
20210602,1121,28240,28280,28230,28280,44989
|
|
20210602,1122,28280,28280,28270,28270,18777
|
|
20210602,1123,28265,28270,28255,28265,17183
|
|
20210602,1124,28265,28270,28245,28270,12453
|
|
20210602,1125,28270,28285,28255,28255,19414
|
|
20210602,1126,28255,28275,28240,28260,15630
|
|
20210602,1127,28265,28275,28255,28275,9133
|
|
20210602,1128,28280,28280,28255,28265,19784
|
|
20210602,1129,28270,28275,28255,28275,20286
|
|
20210602,1130,28270,28275,28245,28250,28389
|
|
20210602,1131,28250,28275,28240,28265,18863
|
|
20210602,1132,28260,28260,28245,28260,23001
|
|
20210602,1133,28260,28270,28250,28255,13032
|
|
20210602,1134,28260,28260,28250,28250,18618
|
|
20210602,1135,28245,28250,28220,28225,69653
|
|
20210602,1136,28230,28250,28230,28245,12372
|
|
20210602,1137,28235,28240,28220,28230,16114
|
|
20210602,1138,28230,28250,28230,28245,21123
|
|
20210602,1139,28245,28255,28245,28250,10566
|
|
20210602,1140,28250,28250,28235,28245,11887
|
|
20210602,1141,28245,28255,28240,28245,19271
|
|
20210602,1142,28235,28250,28230,28245,4828
|
|
20210602,1143,28245,28265,28240,28260,16567
|
|
20210602,1144,28260,28280,28255,28270,31064
|
|
20210602,1145,28275,28275,28260,28260,15856
|
|
20210602,1146,28255,28255,28230,28235,38879
|
|
20210602,1147,28230,28230,28195,28205,95408
|
|
20210602,1148,28200,28210,28190,28210,32376
|
|
20210602,1149,28205,28210,28180,28185,64391
|
|
20210602,1150,28185,28190,28165,28185,78041
|
|
20210602,1151,28180,28185,28140,28145,99577
|
|
20210602,1152,28140,28145,28120,28135,79102
|
|
20210602,1153,28135,28155,28130,28145,24216
|
|
20210602,1154,28140,28145,28115,28120,110441
|
|
20210602,1155,28120,28130,28100,28105,97370
|
|
20210602,1156,28105,28110,28090,28090,154729
|
|
20210602,1157,28090,28100,28085,28090,27649
|
|
20210602,1158,28100,28110,28085,28090,55600
|
|
20210602,1159,28090,28095,28075,28080,36265
|
|
20210602,1200,28075,28085,28065,28080,56866
|
|
20210602,1201,28080,28115,28075,28110,136624
|
|
20210602,1202,28110,28120,28105,28110,89552
|
|
20210602,1203,28110,28130,28105,28120,68423
|
|
20210602,1204,28125,28130,28120,28125,15386
|
|
20210602,1205,28125,28140,28110,28140,26012
|
|
20210602,1206,28135,28155,28130,28155,44570
|
|
20210602,1207,28155,28155,28140,28145,26648
|
|
20210602,1208,28145,28160,28140,28155,31052
|
|
20210602,1209,28155,28180,28155,28165,53337
|
|
20210602,1210,28160,28180,28160,28175,22950
|
|
20210602,1211,28175,28195,28170,28180,44995
|
|
20210602,1212,28185,28200,28170,28190,50924
|
|
20210602,1213,28190,28205,28180,28185,47728
|
|
20210602,1214,28185,28195,28185,28190,8123
|
|
20210602,1215,28190,28215,28190,28200,30801
|
|
20210602,1216,28205,28210,28195,28200,41627
|
|
20210602,1217,28200,28220,28200,28215,25797
|
|
20210602,1218,28220,28235,28215,28225,41427
|
|
20210602,1219,28225,28230,28205,28210,29574
|
|
20210602,1220,28210,28210,28195,28195,15122
|
|
20210602,1221,28195,28205,28185,28200,30468
|
|
20210602,1222,28200,28215,28195,28210,11364
|
|
20210602,1223,28210,28215,28195,28195,9608
|
|
20210602,1224,28195,28205,28190,28195,19484
|
|
20210602,1225,28195,28215,28195,28205,24116
|
|
20210602,1226,28205,28210,28195,28195,26983
|
|
20210602,1227,28200,28200,28160,28165,42022
|
|
20210602,1228,28160,28170,28145,28155,28011
|
|
20210602,1229,28155,28180,28155,28165,11173
|
|
20210602,1230,28160,28170,28140,28145,38185
|
|
20210602,1231,28145,28150,28125,28125,24599
|
|
20210602,1232,28125,28135,28115,28130,66183
|
|
20210602,1233,28130,28130,28110,28125,30274
|
|
20210602,1234,28125,28155,28110,28150,67154
|
|
20210602,1235,28145,28175,28145,28170,47293
|
|
20210602,1236,28175,28185,28160,28165,50060
|
|
20210602,1237,28165,28175,28155,28170,34800
|
|
20210602,1238,28165,28185,28165,28180,22471
|
|
20210602,1239,28180,28185,28145,28150,26521
|
|
20210602,1240,28155,28155,28125,28135,17267
|
|
20210602,1241,28130,28140,28120,28125,16436
|
|
20210602,1242,28125,28140,28125,28140,7064
|
|
20210602,1243,28140,28160,28140,28160,19907
|
|
20210602,1244,28155,28160,28145,28160,6913
|
|
20210602,1245,28160,28170,28160,28170,17680
|
|
20210602,1246,28165,28180,28160,28170,24997
|
|
20210602,1247,28165,28175,28160,28175,15096
|
|
20210602,1248,28175,28175,28160,28160,5697
|
|
20210602,1249,28160,28160,28150,28155,18752
|
|
20210602,1250,28150,28155,28135,28155,10668
|
|
20210602,1251,28155,28180,28155,28170,11620
|
|
20210602,1252,28175,28180,28165,28165,13898
|
|
20210602,1253,28160,28165,28150,28155,7072
|
|
20210602,1254,28160,28180,28160,28170,6718
|
|
20210602,1255,28165,28180,28165,28180,9527
|
|
20210602,1256,28180,28180,28165,28175,15817
|
|
20210602,1257,28175,28185,28170,28185,11387
|
|
20210602,1258,28185,28220,28185,28215,59700
|
|
20210602,1259,28220,28220,28205,28215,14574
|
|
20210602,1300,28215,28220,28205,28220,14904
|
|
20210602,1301,28210,28220,28205,28210,9096
|
|
20210602,1302,28210,28225,28205,28220,23912
|
|
20210602,1303,28220,28225,28215,28225,20152
|
|
20210602,1304,28220,28235,28220,28235,33014
|
|
20210602,1305,28235,28235,28225,28230,7156
|
|
20210602,1306,28225,28235,28215,28235,25711
|
|
20210602,1307,28230,28250,28230,28240,31411
|
|
20210602,1308,28240,28245,28220,28220,25872
|
|
20210602,1309,28220,28220,28200,28205,15411
|
|
20210602,1310,28205,28210,28190,28200,23175
|
|
20210602,1311,28200,28230,28200,28220,6867
|
|
20210602,1312,28220,28235,28220,28235,19201
|
|
20210602,1313,28235,28235,28205,28210,13571
|
|
20210602,1314,28210,28225,28205,28215,7120
|
|
20210602,1315,28220,28225,28215,28225,10070
|
|
20210602,1316,28225,28260,28225,28255,94647
|
|
20210602,1317,28255,28260,28235,28240,22487
|
|
20210602,1318,28240,28255,28240,28245,23751
|
|
20210602,1319,28250,28255,28245,28250,10792
|
|
20210602,1320,28250,28250,28235,28235,10459
|
|
20210602,1321,28235,28265,28235,28260,56731
|
|
20210602,1322,28260,28260,28230,28240,45521
|
|
20210602,1323,28240,28240,28230,28235,15868
|
|
20210602,1324,28235,28235,28210,28210,40052
|
|
20210602,1325,28210,28220,28205,28210,14539
|
|
20210602,1326,28220,28225,28200,28205,6876
|
|
20210602,1327,28205,28210,28180,28185,29602
|
|
20210602,1328,28185,28195,28180,28185,15738
|
|
20210602,1329,28195,28205,28185,28195,19154
|
|
20210602,1330,28200,28205,28190,28195,6050
|
|
20210602,1331,28195,28210,28180,28200,22515
|
|
20210602,1332,28205,28220,28195,28210,8642
|
|
20210602,1333,28210,28220,28185,28185,13840
|
|
20210602,1334,28185,28200,28180,28190,12777
|
|
20210602,1335,28190,28190,28140,28150,87362
|
|
20210602,1336,28150,28155,28130,28135,45648
|
|
20210602,1337,28135,28145,28130,28140,24494
|
|
20210602,1338,28145,28160,28140,28155,23278
|
|
20210602,1339,28155,28170,28150,28165,21793
|
|
20210602,1340,28165,28175,28155,28170,25489
|
|
20210602,1341,28170,28175,28160,28160,13554
|
|
20210602,1342,28165,28185,28165,28180,12016
|
|
20210602,1343,28180,28180,28165,28180,19757
|
|
20210602,1344,28185,28215,28180,28205,33568
|
|
20210602,1345,28210,28245,28210,28240,43762
|
|
20210602,1346,28240,28250,28230,28240,41738
|
|
20210602,1347,28240,28240,28210,28225,16998
|
|
20210602,1348,28225,28230,28205,28215,11202
|
|
20210602,1349,28210,28210,28195,28200,26711
|
|
20210602,1350,28195,28200,28175,28180,11744
|
|
20210602,1351,28185,28190,28160,28180,21185
|
|
20210602,1352,28180,28185,28160,28170,17256
|
|
20210602,1353,28170,28185,28155,28160,38645
|
|
20210602,1354,28165,28170,28160,28170,9023
|
|
20210602,1355,28175,28180,28160,28165,10297
|
|
20210602,1356,28160,28165,28145,28155,52595
|
|
20210602,1357,28155,28180,28155,28180,13162
|
|
20210602,1358,28180,28195,28170,28180,29657
|
|
20210602,1359,28175,28190,28175,28175,5566
|
|
20210602,1400,28170,28180,28170,28170,4375
|
|
20210602,1401,28170,28200,28170,28170,19912
|
|
20210602,1402,28170,28170,28155,28160,19406
|
|
20210602,1403,28170,28185,28165,28180,20220
|
|
20210602,1404,28180,28190,28160,28165,10425
|
|
20210602,1405,28165,28175,28145,28170,25543
|
|
20210602,1406,28175,28185,28170,28185,28781
|
|
20210602,1407,28180,28205,28170,28170,51535
|
|
20210602,1408,28170,28195,28165,28195,23804
|
|
20210602,1409,28195,28205,28185,28185,23505
|
|
20210602,1410,28185,28220,28185,28220,37045
|
|
20210602,1411,28215,28220,28195,28200,16953
|
|
20210602,1412,28200,28205,28185,28185,3999
|
|
20210602,1413,28180,28185,28170,28175,13324
|
|
20210602,1414,28175,28185,28165,28165,11287
|
|
20210602,1415,28170,28170,28160,28170,39391
|
|
20210602,1416,28170,28185,28170,28175,3870
|
|
20210602,1417,28180,28215,28180,28210,26387
|
|
20210602,1418,28210,28215,28185,28200,25553
|
|
20210602,1419,28195,28200,28180,28185,8331
|
|
20210602,1420,28185,28190,28175,28180,5782
|
|
20210602,1421,28175,28180,28165,28180,21419
|
|
20210602,1422,28185,28195,28175,28195,8084
|
|
20210602,1423,28185,28190,28165,28165,8808
|
|
20210602,1424,28165,28170,28150,28155,40521
|
|
20210602,1425,28155,28155,28120,28130,93582
|
|
20210602,1426,28140,28150,28135,28135,37313
|
|
20210602,1427,28140,28150,28140,28145,11716
|
|
20210602,1428,28150,28165,28140,28165,47673
|
|
20210602,1429,28165,28175,28165,28165,9348
|
|
20210602,1430,28170,28170,28135,28135,28543
|
|
20210602,1431,28140,28145,28120,28140,43464
|
|
20210602,1432,28140,28145,28125,28135,6279
|
|
20210602,1433,28130,28135,28110,28110,53555
|
|
20210602,1434,28110,28140,28110,28135,50851
|
|
20210602,1435,28135,28135,28110,28115,21891
|
|
20210602,1436,28120,28145,28115,28145,72987
|
|
20210602,1437,28140,28160,28140,28145,24470
|
|
20210602,1438,28150,28155,28140,28155,4603
|
|
20210602,1439,28155,28175,28155,28170,24703
|
|
20210602,1440,28160,28165,28145,28160,22149
|
|
20210602,1441,28155,28155,28140,28150,6247
|
|
20210602,1442,28150,28160,28150,28155,5688
|
|
20210602,1443,28160,28160,28140,28140,15116
|
|
20210602,1444,28150,28150,28135,28150,9226
|
|
20210602,1445,28150,28150,28140,28150,1414
|
|
20210602,1446,28155,28170,28155,28165,30554
|
|
20210602,1447,28165,28165,28150,28160,12622
|
|
20210602,1448,28170,28175,28160,28170,17405
|
|
20210602,1449,28170,28175,28165,28175,23507
|
|
20210602,1450,28180,28185,28175,28180,15515
|
|
20210602,1451,28180,28185,28160,28170,42523
|
|
20210602,1452,28170,28170,28155,28160,6616
|
|
20210602,1453,28155,28165,28145,28145,11723
|
|
20210602,1454,28150,28160,28145,28155,4521
|
|
20210602,1455,28155,28165,28140,28140,11945
|
|
20210602,1456,28145,28155,28145,28150,875
|
|
20210602,1457,28155,28155,28140,28140,7631
|
|
20210602,1458,28140,28145,28130,28135,14376
|
|
20210602,1459,28140,28140,28130,28140,974
|
|
20210602,1500,28135,28140,28125,28125,17107
|
|
20210602,1501,28125,28150,28125,28135,8341
|
|
20210602,1502,28135,28140,28115,28120,26817
|
|
20210602,1503,28115,28120,28110,28115,18649
|
|
20210602,1504,28115,28115,28095,28110,81413
|
|
20210602,1505,28105,28120,28100,28120,49710
|
|
20210602,1506,28115,28130,28110,28110,53357
|
|
20210602,1507,28110,28125,28110,28120,25972
|
|
20210602,1508,28125,28145,28115,28115,56648
|
|
20210602,1509,28110,28135,28110,28120,33469
|
|
20210602,1510,28120,28120,28090,28100,65958
|
|
20210602,1511,28100,28105,28090,28095,54165
|
|
20210602,1512,28095,28105,28090,28100,38704
|
|
20210602,1513,28105,28110,28090,28100,42295
|
|
20210602,1514,28105,28115,28100,28105,42411
|
|
20210602,1515,28110,28110,28095,28105,25445
|
|
20210602,1516,28100,28115,28095,28105,37926
|
|
20210602,1517,28100,28120,28095,28120,66704
|
|
20210602,1518,28115,28120,28105,28105,38955
|
|
20210602,1519,28105,28115,28100,28110,69081
|
|
20210602,1520,28105,28120,28100,28110,43028
|
|
20210602,1530,28125,28125,28125,28125,154236
|