383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210601,0901,27875,27950,27845,27925,257035
|
|
20210601,0902,27925,27990,27925,27945,414908
|
|
20210601,0903,27940,27980,27940,27955,110598
|
|
20210601,0904,27960,27990,27955,27970,110192
|
|
20210601,0905,27970,27985,27910,27910,146718
|
|
20210601,0906,27910,27940,27885,27920,87981
|
|
20210601,0907,27920,27925,27875,27875,42588
|
|
20210601,0908,27885,27890,27855,27885,55226
|
|
20210601,0909,27885,27910,27870,27895,41249
|
|
20210601,0910,27890,27920,27860,27865,50057
|
|
20210601,0911,27865,27875,27835,27855,111796
|
|
20210601,0912,27860,27870,27840,27855,28935
|
|
20210601,0913,27855,27860,27825,27830,71510
|
|
20210601,0914,27830,27830,27775,27790,80834
|
|
20210601,0915,27795,27810,27780,27790,34534
|
|
20210601,0916,27795,27835,27780,27830,64267
|
|
20210601,0917,27830,27900,27825,27895,75302
|
|
20210601,0918,27890,27920,27885,27905,126081
|
|
20210601,0919,27910,27970,27895,27960,195250
|
|
20210601,0920,27965,27990,27955,27985,168393
|
|
20210601,0921,27990,28065,27980,28055,301350
|
|
20210601,0922,28055,28095,28050,28075,254850
|
|
20210601,0923,28075,28135,28075,28130,286512
|
|
20210601,0924,28130,28165,28125,28155,196138
|
|
20210601,0925,28160,28180,28125,28130,149984
|
|
20210601,0926,28130,28155,28090,28125,92039
|
|
20210601,0927,28115,28150,28100,28150,83033
|
|
20210601,0928,28145,28225,28140,28215,306017
|
|
20210601,0929,28220,28250,28210,28215,223746
|
|
20210601,0930,28215,28250,28205,28240,157813
|
|
20210601,0931,28235,28310,28235,28285,351115
|
|
20210601,0932,28280,28315,28280,28290,146004
|
|
20210601,0933,28285,28295,28260,28260,111460
|
|
20210601,0934,28255,28290,28230,28280,81378
|
|
20210601,0935,28285,28315,28265,28305,183901
|
|
20210601,0936,28305,28315,28285,28300,97019
|
|
20210601,0937,28295,28305,28265,28285,158383
|
|
20210601,0938,28285,28375,28285,28360,305774
|
|
20210601,0939,28365,28375,28335,28340,123475
|
|
20210601,0940,28345,28365,28330,28340,120801
|
|
20210601,0941,28340,28360,28320,28320,101111
|
|
20210601,0942,28320,28340,28310,28325,68841
|
|
20210601,0943,28325,28325,28300,28310,72182
|
|
20210601,0944,28315,28320,28285,28290,66415
|
|
20210601,0945,28290,28300,28215,28215,101595
|
|
20210601,0946,28225,28240,28165,28185,147881
|
|
20210601,0947,28185,28215,28170,28205,59056
|
|
20210601,0948,28205,28250,28200,28240,130166
|
|
20210601,0949,28235,28250,28215,28240,89597
|
|
20210601,0950,28245,28265,28215,28220,82681
|
|
20210601,0951,28220,28250,28215,28235,40209
|
|
20210601,0952,28225,28240,28205,28240,36042
|
|
20210601,0953,28240,28245,28205,28215,76115
|
|
20210601,0954,28215,28215,28175,28200,53326
|
|
20210601,0955,28200,28210,28150,28155,44713
|
|
20210601,0956,28155,28210,28135,28205,63005
|
|
20210601,0957,28205,28240,28205,28225,70058
|
|
20210601,0958,28230,28275,28230,28255,91147
|
|
20210601,0959,28260,28270,28235,28265,36013
|
|
20210601,1000,28265,28265,28235,28245,29639
|
|
20210601,1001,28245,28255,28200,28240,63441
|
|
20210601,1002,28240,28310,28240,28290,164837
|
|
20210601,1003,28285,28310,28285,28305,97603
|
|
20210601,1004,28305,28340,28305,28325,327120
|
|
20210601,1005,28330,28355,28325,28345,215250
|
|
20210601,1006,28340,28370,28335,28360,150564
|
|
20210601,1007,28360,28415,28360,28405,381897
|
|
20210601,1008,28410,28415,28375,28395,183786
|
|
20210601,1009,28400,28415,28390,28405,69664
|
|
20210601,1010,28405,28420,28375,28385,144006
|
|
20210601,1011,28380,28390,28360,28365,104043
|
|
20210601,1012,28360,28380,28350,28370,49426
|
|
20210601,1013,28370,28400,28350,28360,48650
|
|
20210601,1014,28355,28390,28355,28375,32171
|
|
20210601,1015,28375,28380,28350,28365,46999
|
|
20210601,1016,28365,28390,28355,28390,59536
|
|
20210601,1017,28385,28410,28385,28400,105978
|
|
20210601,1018,28400,28415,28390,28390,78369
|
|
20210601,1019,28395,28400,28380,28385,90629
|
|
20210601,1020,28385,28450,28385,28430,168648
|
|
20210601,1021,28420,28440,28390,28425,59298
|
|
20210601,1022,28420,28435,28390,28405,64987
|
|
20210601,1023,28400,28415,28395,28400,29972
|
|
20210601,1024,28395,28415,28390,28415,17496
|
|
20210601,1025,28410,28415,28390,28395,20309
|
|
20210601,1026,28395,28395,28355,28360,94529
|
|
20210601,1027,28360,28375,28340,28360,54991
|
|
20210601,1028,28350,28360,28345,28350,28769
|
|
20210601,1029,28345,28345,28300,28305,76655
|
|
20210601,1030,28305,28310,28230,28235,127999
|
|
20210601,1031,28235,28240,28165,28175,130527
|
|
20210601,1032,28175,28200,28155,28185,93891
|
|
20210601,1033,28190,28200,28175,28180,52017
|
|
20210601,1034,28180,28235,28175,28235,65146
|
|
20210601,1035,28240,28260,28225,28245,87322
|
|
20210601,1036,28250,28285,28245,28260,50399
|
|
20210601,1037,28265,28300,28255,28300,36319
|
|
20210601,1038,28290,28295,28265,28285,41447
|
|
20210601,1039,28280,28285,28250,28260,27354
|
|
20210601,1040,28260,28315,28250,28305,82384
|
|
20210601,1041,28305,28330,28295,28320,57247
|
|
20210601,1042,28320,28370,28315,28370,93704
|
|
20210601,1043,28370,28390,28350,28385,92544
|
|
20210601,1044,28385,28385,28350,28365,44325
|
|
20210601,1045,28365,28370,28350,28365,24442
|
|
20210601,1046,28360,28365,28345,28360,40946
|
|
20210601,1047,28370,28375,28340,28345,60978
|
|
20210601,1048,28345,28355,28330,28355,19743
|
|
20210601,1049,28355,28375,28345,28355,68149
|
|
20210601,1050,28355,28355,28330,28340,37935
|
|
20210601,1051,28345,28385,28345,28375,49075
|
|
20210601,1052,28380,28385,28360,28370,26214
|
|
20210601,1053,28370,28400,28360,28390,94601
|
|
20210601,1054,28390,28415,28390,28400,125737
|
|
20210601,1055,28400,28400,28385,28385,62221
|
|
20210601,1056,28385,28390,28345,28345,72663
|
|
20210601,1057,28345,28370,28345,28360,24519
|
|
20210601,1058,28365,28395,28365,28390,52160
|
|
20210601,1059,28395,28410,28385,28390,95543
|
|
20210601,1100,28390,28390,28355,28360,118305
|
|
20210601,1101,28360,28375,28350,28350,91333
|
|
20210601,1102,28350,28365,28345,28350,14892
|
|
20210601,1103,28345,28350,28300,28320,88530
|
|
20210601,1104,28320,28330,28305,28330,31182
|
|
20210601,1105,28330,28365,28330,28350,39621
|
|
20210601,1106,28355,28355,28315,28320,14075
|
|
20210601,1107,28320,28325,28295,28310,52150
|
|
20210601,1108,28310,28315,28290,28305,20960
|
|
20210601,1109,28300,28310,28290,28305,44306
|
|
20210601,1110,28300,28305,28285,28295,27530
|
|
20210601,1111,28290,28295,28250,28280,84501
|
|
20210601,1112,28280,28330,28280,28320,56393
|
|
20210601,1113,28325,28330,28305,28310,25139
|
|
20210601,1114,28315,28325,28305,28305,32235
|
|
20210601,1115,28300,28305,28280,28285,18355
|
|
20210601,1116,28285,28305,28270,28270,29283
|
|
20210601,1117,28265,28265,28225,28230,74369
|
|
20210601,1118,28230,28260,28215,28250,19885
|
|
20210601,1119,28255,28275,28240,28270,14760
|
|
20210601,1120,28265,28265,28235,28260,27780
|
|
20210601,1121,28265,28270,28225,28230,37291
|
|
20210601,1122,28230,28230,28200,28205,72680
|
|
20210601,1123,28205,28225,28200,28205,21868
|
|
20210601,1124,28205,28220,28200,28205,40851
|
|
20210601,1125,28205,28225,28195,28210,70403
|
|
20210601,1126,28205,28215,28200,28205,20533
|
|
20210601,1127,28205,28205,28185,28195,133675
|
|
20210601,1128,28190,28225,28185,28215,139456
|
|
20210601,1129,28215,28240,28205,28230,87568
|
|
20210601,1130,28235,28235,28215,28225,46575
|
|
20210601,1131,28225,28225,28195,28205,66399
|
|
20210601,1132,28205,28205,28165,28170,129387
|
|
20210601,1133,28170,28175,28140,28150,75416
|
|
20210601,1134,28150,28160,28140,28155,38314
|
|
20210601,1135,28155,28180,28140,28175,24114
|
|
20210601,1136,28180,28180,28150,28155,28823
|
|
20210601,1137,28150,28170,28130,28170,47234
|
|
20210601,1138,28165,28175,28155,28155,10620
|
|
20210601,1139,28155,28215,28155,28205,55482
|
|
20210601,1140,28205,28205,28180,28180,23950
|
|
20210601,1141,28180,28190,28135,28135,55259
|
|
20210601,1142,28130,28160,28130,28145,13428
|
|
20210601,1143,28145,28170,28140,28150,31990
|
|
20210601,1144,28150,28160,28105,28115,157448
|
|
20210601,1145,28120,28120,28095,28095,92111
|
|
20210601,1146,28100,28130,28090,28130,39684
|
|
20210601,1147,28135,28165,28130,28150,23783
|
|
20210601,1148,28140,28145,28100,28120,21173
|
|
20210601,1149,28110,28120,28095,28115,37826
|
|
20210601,1150,28125,28135,28115,28115,13821
|
|
20210601,1151,28120,28120,28085,28090,76120
|
|
20210601,1152,28090,28130,28085,28130,45700
|
|
20210601,1153,28130,28160,28115,28155,29230
|
|
20210601,1154,28155,28160,28135,28140,12672
|
|
20210601,1155,28140,28145,28095,28095,51017
|
|
20210601,1156,28100,28115,28095,28100,19425
|
|
20210601,1157,28100,28100,28050,28065,140621
|
|
20210601,1158,28060,28060,28020,28040,96994
|
|
20210601,1159,28045,28060,28025,28030,36395
|
|
20210601,1200,28030,28050,28025,28035,31678
|
|
20210601,1201,28040,28060,28030,28035,26937
|
|
20210601,1202,28040,28095,28035,28085,83563
|
|
20210601,1203,28090,28095,28080,28090,27081
|
|
20210601,1204,28095,28140,28090,28125,117316
|
|
20210601,1205,28120,28125,28085,28095,33299
|
|
20210601,1206,28095,28105,28085,28090,17286
|
|
20210601,1207,28095,28105,28090,28105,8895
|
|
20210601,1208,28095,28095,28065,28075,24786
|
|
20210601,1209,28070,28090,28050,28065,31677
|
|
20210601,1210,28070,28110,28070,28105,53897
|
|
20210601,1211,28105,28115,28090,28095,47711
|
|
20210601,1212,28090,28090,28065,28085,53769
|
|
20210601,1213,28085,28110,28080,28110,25889
|
|
20210601,1214,28115,28125,28100,28100,37721
|
|
20210601,1215,28100,28105,28085,28095,39935
|
|
20210601,1216,28100,28140,28095,28135,67813
|
|
20210601,1217,28135,28145,28120,28145,33518
|
|
20210601,1218,28145,28160,28140,28145,61664
|
|
20210601,1219,28145,28155,28120,28130,35652
|
|
20210601,1220,28130,28170,28125,28165,37655
|
|
20210601,1221,28160,28175,28150,28170,21405
|
|
20210601,1222,28175,28180,28165,28180,130596
|
|
20210601,1223,28180,28190,28155,28165,42455
|
|
20210601,1224,28160,28165,28140,28145,46593
|
|
20210601,1225,28150,28160,28140,28155,10090
|
|
20210601,1226,28155,28180,28150,28170,19316
|
|
20210601,1227,28175,28190,28175,28180,46579
|
|
20210601,1228,28180,28200,28175,28190,44094
|
|
20210601,1229,28190,28190,28155,28165,33804
|
|
20210601,1230,28170,28175,28145,28150,35934
|
|
20210601,1231,28150,28155,28130,28130,36158
|
|
20210601,1232,28135,28160,28125,28140,44738
|
|
20210601,1233,28140,28145,28130,28140,8828
|
|
20210601,1234,28140,28145,28120,28120,44247
|
|
20210601,1235,28120,28140,28110,28140,17339
|
|
20210601,1236,28140,28145,28125,28135,17162
|
|
20210601,1237,28135,28165,28135,28160,40148
|
|
20210601,1238,28160,28180,28160,28175,60500
|
|
20210601,1239,28170,28185,28170,28175,15280
|
|
20210601,1240,28175,28185,28155,28160,27222
|
|
20210601,1241,28155,28170,28155,28170,10024
|
|
20210601,1242,28165,28175,28160,28175,54610
|
|
20210601,1243,28175,28200,28175,28190,66122
|
|
20210601,1244,28190,28190,28150,28155,35515
|
|
20210601,1245,28155,28165,28140,28145,8105
|
|
20210601,1246,28150,28165,28145,28165,6162
|
|
20210601,1247,28165,28185,28160,28185,29617
|
|
20210601,1248,28180,28190,28180,28190,12992
|
|
20210601,1249,28185,28200,28165,28195,74706
|
|
20210601,1250,28195,28210,28185,28205,74504
|
|
20210601,1251,28205,28210,28200,28200,27193
|
|
20210601,1252,28195,28200,28175,28185,28551
|
|
20210601,1253,28180,28190,28165,28170,31864
|
|
20210601,1254,28175,28185,28165,28165,10964
|
|
20210601,1255,28170,28175,28160,28165,27751
|
|
20210601,1256,28165,28170,28145,28155,22797
|
|
20210601,1257,28155,28175,28150,28175,13293
|
|
20210601,1258,28175,28180,28170,28170,5289
|
|
20210601,1259,28175,28180,28145,28150,15133
|
|
20210601,1300,28150,28150,28130,28135,27139
|
|
20210601,1301,28135,28140,28105,28120,38550
|
|
20210601,1302,28115,28140,28110,28135,54147
|
|
20210601,1303,28135,28145,28130,28145,10617
|
|
20210601,1304,28145,28155,28135,28145,11845
|
|
20210601,1305,28150,28155,28130,28130,8453
|
|
20210601,1306,28135,28135,28105,28115,18791
|
|
20210601,1307,28115,28125,28110,28115,24947
|
|
20210601,1308,28115,28135,28115,28135,14575
|
|
20210601,1309,28135,28150,28130,28135,16752
|
|
20210601,1310,28135,28135,28105,28120,39866
|
|
20210601,1311,28120,28135,28090,28090,70086
|
|
20210601,1312,28095,28115,28090,28100,18219
|
|
20210601,1313,28100,28115,28095,28110,11670
|
|
20210601,1314,28110,28135,28110,28135,15314
|
|
20210601,1315,28135,28140,28115,28115,24227
|
|
20210601,1316,28120,28120,28100,28105,14596
|
|
20210601,1317,28105,28105,28080,28095,57876
|
|
20210601,1318,28100,28100,28080,28095,42139
|
|
20210601,1319,28095,28095,28055,28060,74913
|
|
20210601,1320,28060,28090,28055,28085,28741
|
|
20210601,1321,28085,28100,28075,28095,53938
|
|
20210601,1322,28095,28105,28085,28100,25978
|
|
20210601,1323,28105,28145,28105,28140,57102
|
|
20210601,1324,28145,28145,28130,28130,31301
|
|
20210601,1325,28130,28135,28120,28135,15248
|
|
20210601,1326,28135,28170,28135,28165,110389
|
|
20210601,1327,28165,28185,28165,28180,82973
|
|
20210601,1328,28175,28185,28160,28165,18284
|
|
20210601,1329,28170,28185,28170,28185,38851
|
|
20210601,1330,28180,28185,28165,28165,23415
|
|
20210601,1331,28170,28200,28170,28185,56445
|
|
20210601,1332,28185,28185,28155,28160,87080
|
|
20210601,1333,28165,28190,28165,28175,17152
|
|
20210601,1334,28175,28180,28165,28175,4668
|
|
20210601,1335,28175,28180,28170,28175,11925
|
|
20210601,1336,28175,28175,28150,28155,24304
|
|
20210601,1337,28160,28180,28150,28175,61711
|
|
20210601,1338,28175,28185,28165,28165,16408
|
|
20210601,1339,28175,28175,28165,28170,4510
|
|
20210601,1340,28170,28190,28165,28190,47259
|
|
20210601,1341,28185,28190,28160,28175,29023
|
|
20210601,1342,28175,28180,28160,28160,6708
|
|
20210601,1343,28170,28170,28150,28155,19086
|
|
20210601,1344,28150,28175,28150,28175,9256
|
|
20210601,1345,28175,28175,28165,28170,16447
|
|
20210601,1346,28170,28175,28155,28155,17650
|
|
20210601,1347,28165,28190,28155,28190,64355
|
|
20210601,1348,28190,28190,28160,28160,21792
|
|
20210601,1349,28160,28180,28160,28175,2143
|
|
20210601,1350,28180,28235,28170,28235,218220
|
|
20210601,1351,28240,28240,28210,28230,103497
|
|
20210601,1352,28230,28235,28200,28210,39488
|
|
20210601,1353,28210,28215,28200,28200,22190
|
|
20210601,1354,28195,28200,28185,28190,41336
|
|
20210601,1355,28190,28205,28185,28190,21648
|
|
20210601,1356,28185,28205,28180,28195,58538
|
|
20210601,1357,28200,28210,28180,28185,61577
|
|
20210601,1358,28185,28195,28165,28170,32833
|
|
20210601,1359,28170,28175,28155,28175,59864
|
|
20210601,1400,28175,28195,28170,28195,52044
|
|
20210601,1401,28185,28210,28185,28205,39307
|
|
20210601,1402,28200,28210,28190,28190,11010
|
|
20210601,1403,28190,28215,28190,28215,73920
|
|
20210601,1404,28220,28230,28210,28225,45104
|
|
20210601,1405,28220,28225,28200,28200,18814
|
|
20210601,1406,28200,28200,28185,28185,15224
|
|
20210601,1407,28185,28195,28180,28180,20508
|
|
20210601,1408,28180,28180,28155,28160,59661
|
|
20210601,1409,28160,28170,28160,28165,11598
|
|
20210601,1410,28165,28170,28145,28155,43441
|
|
20210601,1411,28150,28180,28150,28175,12556
|
|
20210601,1412,28175,28195,28175,28190,27248
|
|
20210601,1413,28190,28190,28175,28185,10465
|
|
20210601,1414,28180,28190,28170,28180,8308
|
|
20210601,1415,28170,28175,28120,28125,80212
|
|
20210601,1416,28120,28150,28120,28140,9288
|
|
20210601,1417,28140,28145,28135,28135,10132
|
|
20210601,1418,28140,28160,28140,28155,6685
|
|
20210601,1419,28155,28160,28115,28130,32317
|
|
20210601,1420,28130,28170,28130,28170,38103
|
|
20210601,1421,28165,28175,28150,28175,17288
|
|
20210601,1422,28175,28175,28160,28170,13148
|
|
20210601,1423,28170,28190,28170,28185,47451
|
|
20210601,1424,28190,28215,28190,28200,89254
|
|
20210601,1425,28195,28205,28185,28190,59724
|
|
20210601,1426,28185,28190,28180,28190,19159
|
|
20210601,1427,28190,28210,28185,28190,20790
|
|
20210601,1428,28195,28200,28175,28180,8279
|
|
20210601,1429,28175,28180,28155,28155,23802
|
|
20210601,1430,28160,28175,28150,28150,22558
|
|
20210601,1431,28145,28175,28145,28170,12039
|
|
20210601,1432,28175,28200,28175,28195,36427
|
|
20210601,1433,28195,28195,28170,28170,11272
|
|
20210601,1434,28175,28180,28165,28180,18687
|
|
20210601,1435,28175,28180,28160,28165,41827
|
|
20210601,1436,28160,28165,28135,28165,73123
|
|
20210601,1437,28165,28170,28160,28170,11066
|
|
20210601,1438,28165,28170,28155,28160,19558
|
|
20210601,1439,28160,28170,28150,28150,21780
|
|
20210601,1440,28150,28155,28145,28155,4790
|
|
20210601,1441,28150,28175,28150,28170,24706
|
|
20210601,1442,28165,28165,28145,28145,14640
|
|
20210601,1443,28145,28145,28130,28135,35408
|
|
20210601,1444,28135,28140,28120,28130,24674
|
|
20210601,1445,28130,28130,28120,28130,4343
|
|
20210601,1446,28130,28150,28125,28145,21095
|
|
20210601,1447,28145,28145,28135,28135,6083
|
|
20210601,1448,28135,28150,28130,28140,5783
|
|
20210601,1449,28145,28145,28120,28120,33777
|
|
20210601,1450,28120,28135,28110,28125,21354
|
|
20210601,1451,28125,28155,28125,28125,32945
|
|
20210601,1452,28125,28125,28110,28115,11053
|
|
20210601,1453,28115,28120,28105,28110,24504
|
|
20210601,1454,28110,28130,28105,28105,14935
|
|
20210601,1455,28105,28120,28105,28115,7191
|
|
20210601,1456,28115,28125,28110,28115,17325
|
|
20210601,1457,28110,28110,28100,28105,11842
|
|
20210601,1458,28100,28135,28100,28130,17184
|
|
20210601,1459,28130,28145,28120,28145,10810
|
|
20210601,1500,28145,28160,28135,28155,46618
|
|
20210601,1501,28150,28160,28140,28140,52151
|
|
20210601,1502,28135,28145,28135,28140,8474
|
|
20210601,1503,28140,28140,28125,28125,9910
|
|
20210601,1504,28125,28150,28125,28150,23281
|
|
20210601,1505,28150,28155,28130,28130,13057
|
|
20210601,1506,28130,28140,28130,28130,10620
|
|
20210601,1507,28130,28135,28115,28120,29599
|
|
20210601,1508,28125,28125,28105,28105,19325
|
|
20210601,1509,28115,28115,28100,28100,27928
|
|
20210601,1510,28105,28125,28100,28110,10231
|
|
20210601,1511,28110,28120,28105,28115,8731
|
|
20210601,1512,28115,28130,28115,28125,21453
|
|
20210601,1513,28125,28125,28115,28125,10353
|
|
20210601,1514,28120,28125,28115,28115,26036
|
|
20210601,1515,28110,28120,28110,28115,15792
|
|
20210601,1516,28115,28125,28115,28115,59194
|
|
20210601,1517,28115,28130,28115,28120,41954
|
|
20210601,1518,28125,28130,28115,28125,13808
|
|
20210601,1519,28120,28125,28105,28120,56905
|
|
20210601,1520,28125,28135,28115,28130,83109
|
|
20210601,1530,28165,28165,28165,28165,258468
|