383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210621,0901,28210,28210,28120,28165,420198
|
|
20210621,0902,28165,28195,28130,28190,262055
|
|
20210621,0903,28190,28240,28185,28235,150225
|
|
20210621,0904,28230,28240,28200,28235,152724
|
|
20210621,0905,28230,28260,28215,28255,129982
|
|
20210621,0906,28250,28255,28210,28220,127268
|
|
20210621,0907,28225,28275,28225,28270,154918
|
|
20210621,0908,28270,28320,28270,28285,238737
|
|
20210621,0909,28285,28320,28285,28310,72888
|
|
20210621,0910,28310,28355,28300,28305,146846
|
|
20210621,0911,28310,28315,28265,28285,126312
|
|
20210621,0912,28285,28340,28280,28325,62577
|
|
20210621,0913,28325,28350,28280,28300,97081
|
|
20210621,0914,28305,28315,28285,28300,55913
|
|
20210621,0915,28295,28325,28290,28320,43096
|
|
20210621,0916,28325,28335,28280,28280,111636
|
|
20210621,0917,28275,28295,28255,28290,174201
|
|
20210621,0918,28295,28305,28285,28305,33952
|
|
20210621,0919,28300,28325,28275,28280,105781
|
|
20210621,0920,28280,28295,28270,28295,24123
|
|
20210621,0921,28295,28295,28280,28280,51301
|
|
20210621,0922,28280,28285,28260,28265,104618
|
|
20210621,0923,28270,28290,28255,28255,48656
|
|
20210621,0924,28265,28265,28185,28210,388819
|
|
20210621,0925,28205,28220,28165,28215,229804
|
|
20210621,0926,28210,28215,28185,28190,72527
|
|
20210621,0927,28190,28205,28165,28205,96756
|
|
20210621,0928,28200,28205,28165,28170,90598
|
|
20210621,0929,28170,28170,28115,28125,275962
|
|
20210621,0930,28125,28135,28100,28125,167049
|
|
20210621,0931,28120,28120,28075,28075,304358
|
|
20210621,0932,28070,28080,28055,28070,174934
|
|
20210621,0933,28070,28085,28060,28085,134231
|
|
20210621,0934,28090,28130,28060,28125,85600
|
|
20210621,0935,28130,28165,28115,28160,92679
|
|
20210621,0936,28155,28160,28140,28155,62160
|
|
20210621,0937,28160,28205,28145,28205,68901
|
|
20210621,0938,28205,28305,28205,28295,296230
|
|
20210621,0939,28300,28335,28285,28300,222649
|
|
20210621,0940,28295,28305,28270,28275,52240
|
|
20210621,0941,28275,28285,28250,28270,43481
|
|
20210621,0942,28270,28285,28230,28240,47402
|
|
20210621,0943,28235,28280,28235,28275,50120
|
|
20210621,0944,28280,28280,28250,28250,20594
|
|
20210621,0945,28255,28265,28235,28265,34424
|
|
20210621,0946,28260,28280,28255,28275,31879
|
|
20210621,0947,28280,28285,28260,28270,23728
|
|
20210621,0948,28270,28275,28255,28265,22841
|
|
20210621,0949,28265,28295,28255,28260,41546
|
|
20210621,0950,28260,28270,28240,28270,40055
|
|
20210621,0951,28275,28295,28275,28285,24797
|
|
20210621,0952,28290,28305,28280,28285,44685
|
|
20210621,0953,28290,28300,28285,28290,15905
|
|
20210621,0954,28290,28310,28280,28305,79464
|
|
20210621,0955,28310,28340,28295,28300,126984
|
|
20210621,0956,28295,28330,28295,28320,39771
|
|
20210621,0957,28330,28385,28330,28380,217645
|
|
20210621,0958,28380,28385,28345,28350,50999
|
|
20210621,0959,28350,28365,28350,28350,44938
|
|
20210621,1000,28350,28370,28340,28360,34905
|
|
20210621,1001,28365,28380,28350,28365,54986
|
|
20210621,1002,28370,28370,28340,28360,45567
|
|
20210621,1003,28365,28370,28355,28355,31957
|
|
20210621,1004,28350,28380,28350,28365,32410
|
|
20210621,1005,28365,28375,28345,28360,64308
|
|
20210621,1006,28365,28370,28355,28360,29826
|
|
20210621,1007,28355,28365,28325,28325,47597
|
|
20210621,1008,28325,28340,28305,28305,37076
|
|
20210621,1009,28305,28310,28295,28305,38234
|
|
20210621,1010,28300,28305,28280,28290,40757
|
|
20210621,1011,28295,28310,28280,28305,19079
|
|
20210621,1012,28305,28310,28280,28290,24590
|
|
20210621,1013,28295,28315,28290,28310,9442
|
|
20210621,1014,28310,28315,28295,28310,13849
|
|
20210621,1015,28315,28330,28310,28320,32283
|
|
20210621,1016,28315,28325,28290,28315,38838
|
|
20210621,1017,28315,28315,28285,28285,24687
|
|
20210621,1018,28285,28285,28245,28255,157698
|
|
20210621,1019,28260,28275,28250,28265,28703
|
|
20210621,1020,28260,28265,28240,28265,71739
|
|
20210621,1021,28265,28305,28255,28305,41067
|
|
20210621,1022,28300,28310,28290,28305,33685
|
|
20210621,1023,28300,28305,28290,28290,6619
|
|
20210621,1024,28290,28310,28270,28305,37024
|
|
20210621,1025,28305,28325,28305,28325,111729
|
|
20210621,1026,28325,28325,28300,28300,20634
|
|
20210621,1027,28300,28305,28290,28290,16142
|
|
20210621,1028,28290,28295,28275,28285,39820
|
|
20210621,1029,28285,28295,28285,28290,7335
|
|
20210621,1030,28290,28295,28280,28280,20954
|
|
20210621,1031,28280,28305,28275,28285,36368
|
|
20210621,1032,28285,28285,28250,28255,53431
|
|
20210621,1033,28260,28260,28220,28230,134936
|
|
20210621,1034,28230,28255,28195,28245,177051
|
|
20210621,1035,28250,28255,28230,28235,47436
|
|
20210621,1036,28235,28255,28220,28255,42160
|
|
20210621,1037,28245,28245,28220,28225,39769
|
|
20210621,1038,28220,28230,28210,28230,25599
|
|
20210621,1039,28225,28230,28200,28220,58312
|
|
20210621,1040,28225,28235,28215,28230,9993
|
|
20210621,1041,28225,28230,28210,28220,26348
|
|
20210621,1042,28220,28220,28195,28200,68927
|
|
20210621,1043,28200,28210,28190,28200,23130
|
|
20210621,1044,28195,28200,28135,28135,301809
|
|
20210621,1045,28140,28150,28125,28125,153852
|
|
20210621,1046,28120,28125,28095,28110,252438
|
|
20210621,1047,28115,28170,28115,28155,127932
|
|
20210621,1048,28155,28165,28145,28150,32681
|
|
20210621,1049,28150,28165,28135,28155,47248
|
|
20210621,1050,28155,28160,28150,28160,31741
|
|
20210621,1051,28165,28165,28135,28155,55067
|
|
20210621,1052,28160,28165,28145,28150,21670
|
|
20210621,1053,28150,28165,28130,28130,75958
|
|
20210621,1054,28130,28140,28095,28100,127814
|
|
20210621,1055,28095,28095,28060,28065,195929
|
|
20210621,1056,28065,28065,28030,28040,281638
|
|
20210621,1057,28040,28060,28025,28055,84476
|
|
20210621,1058,28050,28075,28045,28065,55772
|
|
20210621,1059,28065,28065,28030,28040,71339
|
|
20210621,1100,28040,28040,28000,28005,179837
|
|
20210621,1101,28000,28005,27980,27995,235609
|
|
20210621,1102,27985,28020,27980,28015,111420
|
|
20210621,1103,28015,28045,28010,28045,49761
|
|
20210621,1104,28040,28050,28020,28045,48548
|
|
20210621,1105,28045,28060,28035,28060,46602
|
|
20210621,1106,28060,28065,28035,28045,52777
|
|
20210621,1107,28050,28065,28035,28065,33613
|
|
20210621,1108,28065,28075,28055,28065,29530
|
|
20210621,1109,28060,28065,28045,28065,60980
|
|
20210621,1110,28065,28090,28065,28080,56076
|
|
20210621,1111,28075,28080,28055,28070,31631
|
|
20210621,1112,28070,28080,28055,28065,43879
|
|
20210621,1113,28070,28090,28055,28055,35320
|
|
20210621,1114,28065,28065,28040,28045,47345
|
|
20210621,1115,28045,28050,28040,28040,22525
|
|
20210621,1116,28040,28060,28040,28050,36251
|
|
20210621,1117,28050,28050,28035,28040,21784
|
|
20210621,1118,28040,28060,28030,28060,21475
|
|
20210621,1119,28060,28065,28035,28050,25938
|
|
20210621,1120,28050,28055,28030,28035,31085
|
|
20210621,1121,28040,28050,28030,28050,5692
|
|
20210621,1122,28055,28070,28045,28045,37939
|
|
20210621,1123,28050,28065,28050,28060,5693
|
|
20210621,1124,28060,28070,28040,28070,36309
|
|
20210621,1125,28075,28085,28065,28075,16825
|
|
20210621,1126,28075,28075,28045,28050,27360
|
|
20210621,1127,28045,28055,28045,28050,4952
|
|
20210621,1128,28050,28055,28035,28055,54418
|
|
20210621,1129,28055,28055,28050,28050,8514
|
|
20210621,1130,28045,28045,28035,28045,19456
|
|
20210621,1131,28045,28050,28040,28050,13853
|
|
20210621,1132,28050,28060,28035,28035,30977
|
|
20210621,1133,28035,28045,28030,28040,19631
|
|
20210621,1134,28035,28055,28035,28050,29125
|
|
20210621,1135,28045,28050,28040,28045,35329
|
|
20210621,1136,28050,28050,28030,28035,30186
|
|
20210621,1137,28040,28045,28030,28040,8238
|
|
20210621,1138,28040,28040,28030,28035,24414
|
|
20210621,1139,28035,28040,28025,28030,22648
|
|
20210621,1140,28030,28030,28000,28005,127942
|
|
20210621,1141,28005,28005,27975,27980,102477
|
|
20210621,1142,27980,27985,27975,27985,102987
|
|
20210621,1143,27985,28005,27985,28000,41493
|
|
20210621,1144,28005,28010,27990,27995,32127
|
|
20210621,1145,27995,28010,27990,28010,10526
|
|
20210621,1146,28010,28015,28000,28000,33353
|
|
20210621,1147,28000,28000,27985,27985,29507
|
|
20210621,1148,27985,27985,27970,27975,44221
|
|
20210621,1149,27970,27975,27945,27970,147990
|
|
20210621,1150,27970,27985,27965,27980,16593
|
|
20210621,1151,27980,27980,27960,27980,28679
|
|
20210621,1152,27975,27995,27975,27995,20220
|
|
20210621,1153,27990,28020,27990,28015,23766
|
|
20210621,1154,28010,28030,28005,28025,20686
|
|
20210621,1155,28025,28045,28020,28040,36883
|
|
20210621,1156,28040,28055,28035,28050,28849
|
|
20210621,1157,28045,28050,28035,28045,27030
|
|
20210621,1158,28050,28055,28045,28055,17995
|
|
20210621,1159,28055,28060,28050,28055,15500
|
|
20210621,1200,28060,28060,28050,28055,29001
|
|
20210621,1201,28055,28060,28035,28040,49699
|
|
20210621,1202,28040,28055,28040,28045,7719
|
|
20210621,1203,28050,28050,28020,28025,42144
|
|
20210621,1204,28025,28045,28025,28045,3120
|
|
20210621,1205,28040,28040,28025,28025,10535
|
|
20210621,1206,28025,28030,27995,27995,45371
|
|
20210621,1207,27995,28000,27990,28000,23363
|
|
20210621,1208,28000,28015,28000,28015,24775
|
|
20210621,1209,28010,28020,27995,28000,20308
|
|
20210621,1210,27995,28000,27975,27975,28835
|
|
20210621,1211,27970,27985,27960,27980,21491
|
|
20210621,1212,27975,27985,27970,27970,17523
|
|
20210621,1213,27965,27975,27950,27955,48664
|
|
20210621,1214,27955,27960,27945,27950,53205
|
|
20210621,1215,27950,27965,27945,27960,13246
|
|
20210621,1216,27955,27975,27955,27965,18396
|
|
20210621,1217,27965,27970,27955,27955,30330
|
|
20210621,1218,27955,27955,27935,27955,73552
|
|
20210621,1219,27955,27965,27945,27955,13431
|
|
20210621,1220,27955,27960,27945,27950,25583
|
|
20210621,1221,27950,27970,27945,27970,40960
|
|
20210621,1222,27970,27985,27965,27980,14545
|
|
20210621,1223,27980,27990,27975,27980,13152
|
|
20210621,1224,27975,27990,27975,27985,17320
|
|
20210621,1225,27985,27990,27975,27980,22951
|
|
20210621,1226,27980,27985,27970,27980,6638
|
|
20210621,1227,27980,27990,27975,27975,26166
|
|
20210621,1228,27975,27975,27970,27975,7181
|
|
20210621,1229,27975,27980,27970,27970,3164
|
|
20210621,1230,27975,27995,27975,27995,19110
|
|
20210621,1231,27990,27995,27970,27975,8299
|
|
20210621,1232,27975,27980,27955,27960,12155
|
|
20210621,1233,27960,27975,27960,27975,16037
|
|
20210621,1234,27975,27980,27960,27965,5447
|
|
20210621,1235,27970,27975,27965,27965,5571
|
|
20210621,1236,27970,27980,27955,27960,19966
|
|
20210621,1237,27960,27960,27950,27955,45094
|
|
20210621,1238,27955,27970,27950,27960,12980
|
|
20210621,1239,27960,27970,27945,27945,23245
|
|
20210621,1240,27945,27960,27940,27960,21305
|
|
20210621,1241,27965,27980,27960,27965,11751
|
|
20210621,1242,27965,27985,27960,27985,7428
|
|
20210621,1243,27985,27985,27965,27975,12638
|
|
20210621,1244,27965,27970,27960,27965,10283
|
|
20210621,1245,27970,27980,27970,27975,4469
|
|
20210621,1246,27980,27980,27970,27975,4088
|
|
20210621,1247,27980,27990,27975,27985,10135
|
|
20210621,1248,27985,27985,27975,27980,6732
|
|
20210621,1249,27985,27995,27975,27985,25593
|
|
20210621,1250,27985,27990,27985,27990,5569
|
|
20210621,1251,27980,27990,27980,27990,9145
|
|
20210621,1252,27985,28015,27980,28005,73526
|
|
20210621,1253,28015,28045,28010,28030,61665
|
|
20210621,1254,28030,28035,28020,28025,31700
|
|
20210621,1255,28020,28035,28015,28030,19048
|
|
20210621,1256,28030,28060,28030,28040,72073
|
|
20210621,1257,28040,28050,28040,28045,5090
|
|
20210621,1258,28050,28050,28030,28035,16859
|
|
20210621,1259,28035,28035,28020,28030,16657
|
|
20210621,1300,28030,28030,28015,28015,15795
|
|
20210621,1301,28020,28020,28005,28010,9397
|
|
20210621,1302,28010,28025,28010,28015,19520
|
|
20210621,1303,28015,28025,28005,28025,6312
|
|
20210621,1304,28025,28025,28010,28020,5995
|
|
20210621,1305,28015,28025,28010,28020,3564
|
|
20210621,1306,28015,28045,28015,28045,39602
|
|
20210621,1307,28050,28050,28030,28030,13738
|
|
20210621,1308,28035,28045,28030,28035,9116
|
|
20210621,1309,28040,28050,28040,28050,15631
|
|
20210621,1310,28050,28060,28045,28050,46870
|
|
20210621,1311,28050,28055,28035,28040,16440
|
|
20210621,1312,28040,28040,28025,28030,27863
|
|
20210621,1313,28030,28035,28025,28025,7683
|
|
20210621,1314,28025,28035,28025,28035,12463
|
|
20210621,1315,28035,28040,28025,28030,13994
|
|
20210621,1316,28030,28035,28025,28035,3531
|
|
20210621,1317,28030,28040,28025,28030,9587
|
|
20210621,1318,28030,28040,28025,28030,7383
|
|
20210621,1319,28035,28035,28030,28035,8291
|
|
20210621,1320,28035,28040,28035,28035,7172
|
|
20210621,1321,28040,28040,28020,28030,31154
|
|
20210621,1322,28030,28035,28020,28020,17321
|
|
20210621,1323,28030,28030,28020,28030,3377
|
|
20210621,1324,28025,28035,28025,28030,6087
|
|
20210621,1325,28035,28040,28030,28035,9633
|
|
20210621,1326,28040,28040,28030,28035,2196
|
|
20210621,1327,28035,28040,28030,28030,8091
|
|
20210621,1328,28035,28045,28035,28045,20665
|
|
20210621,1329,28040,28045,28040,28040,7759
|
|
20210621,1330,28045,28070,28045,28065,64862
|
|
20210621,1331,28065,28070,28060,28065,25044
|
|
20210621,1332,28065,28080,28065,28070,58403
|
|
20210621,1333,28070,28080,28060,28080,17079
|
|
20210621,1334,28080,28085,28070,28070,54282
|
|
20210621,1335,28070,28075,28065,28075,7523
|
|
20210621,1336,28075,28080,28060,28060,15855
|
|
20210621,1337,28060,28065,28030,28035,34192
|
|
20210621,1338,28030,28055,28030,28055,11240
|
|
20210621,1339,28050,28055,28035,28040,6550
|
|
20210621,1340,28040,28050,28035,28050,16417
|
|
20210621,1341,28050,28060,28050,28060,7928
|
|
20210621,1342,28060,28075,28060,28070,23716
|
|
20210621,1343,28070,28075,28065,28070,17666
|
|
20210621,1344,28070,28080,28065,28080,34829
|
|
20210621,1345,28080,28090,28075,28075,70785
|
|
20210621,1346,28080,28085,28065,28075,7376
|
|
20210621,1347,28075,28090,28070,28085,15354
|
|
20210621,1348,28090,28090,28065,28075,18272
|
|
20210621,1349,28070,28080,28065,28070,7529
|
|
20210621,1350,28070,28070,28050,28065,37148
|
|
20210621,1351,28065,28080,28065,28080,13933
|
|
20210621,1352,28080,28085,28055,28060,30030
|
|
20210621,1353,28060,28075,28055,28075,17596
|
|
20210621,1354,28070,28070,28065,28065,3030
|
|
20210621,1355,28065,28085,28065,28080,11724
|
|
20210621,1356,28080,28100,28080,28090,83856
|
|
20210621,1357,28085,28095,28080,28090,10442
|
|
20210621,1358,28090,28100,28090,28100,25675
|
|
20210621,1359,28095,28100,28090,28095,12849
|
|
20210621,1400,28095,28110,28095,28105,55556
|
|
20210621,1401,28110,28125,28105,28120,102459
|
|
20210621,1402,28120,28125,28105,28115,25487
|
|
20210621,1403,28115,28115,28100,28110,51805
|
|
20210621,1404,28100,28110,28095,28105,19062
|
|
20210621,1405,28100,28110,28100,28110,28544
|
|
20210621,1406,28110,28120,28105,28120,61302
|
|
20210621,1407,28120,28145,28120,28125,65090
|
|
20210621,1408,28125,28135,28125,28130,20981
|
|
20210621,1409,28130,28135,28130,28135,26441
|
|
20210621,1410,28140,28140,28115,28115,60180
|
|
20210621,1411,28120,28125,28100,28105,23727
|
|
20210621,1412,28110,28115,28100,28115,21580
|
|
20210621,1413,28110,28115,28100,28105,15854
|
|
20210621,1414,28105,28110,28095,28100,15637
|
|
20210621,1415,28095,28105,28090,28100,14614
|
|
20210621,1416,28100,28105,28090,28100,7581
|
|
20210621,1417,28100,28110,28100,28110,8104
|
|
20210621,1418,28105,28115,28105,28110,13270
|
|
20210621,1419,28105,28105,28080,28085,25079
|
|
20210621,1420,28085,28085,28065,28085,47992
|
|
20210621,1421,28085,28085,28065,28065,11740
|
|
20210621,1422,28065,28065,28050,28055,25358
|
|
20210621,1423,28055,28065,28055,28065,8675
|
|
20210621,1424,28070,28075,28065,28070,6599
|
|
20210621,1425,28070,28085,28070,28080,21157
|
|
20210621,1426,28080,28080,28065,28070,15083
|
|
20210621,1427,28070,28095,28070,28090,18237
|
|
20210621,1428,28090,28095,28085,28085,5125
|
|
20210621,1429,28085,28090,28065,28065,8886
|
|
20210621,1430,28070,28070,28060,28065,8132
|
|
20210621,1431,28070,28070,28055,28065,14790
|
|
20210621,1432,28060,28060,28050,28050,9994
|
|
20210621,1433,28055,28070,28050,28070,9656
|
|
20210621,1434,28070,28070,28055,28065,4456
|
|
20210621,1435,28065,28065,28050,28055,5760
|
|
20210621,1436,28060,28065,28055,28055,6139
|
|
20210621,1437,28055,28065,28055,28055,14814
|
|
20210621,1438,28055,28070,28055,28065,11799
|
|
20210621,1439,28070,28080,28070,28070,13328
|
|
20210621,1440,28070,28075,28065,28065,12740
|
|
20210621,1441,28070,28070,28055,28065,4024
|
|
20210621,1442,28065,28075,28055,28070,11613
|
|
20210621,1443,28070,28080,28070,28070,4940
|
|
20210621,1444,28070,28075,28065,28070,1707
|
|
20210621,1445,28070,28075,28065,28070,2616
|
|
20210621,1446,28070,28070,28070,28070,4539
|
|
20210621,1447,28070,28080,28070,28080,44181
|
|
20210621,1448,28085,28085,28075,28075,7108
|
|
20210621,1449,28080,28085,28070,28075,28481
|
|
20210621,1450,28075,28075,28055,28060,14078
|
|
20210621,1451,28060,28065,28055,28055,3698
|
|
20210621,1452,28055,28060,28055,28060,23955
|
|
20210621,1453,28065,28070,28065,28070,2861
|
|
20210621,1454,28065,28080,28065,28080,24114
|
|
20210621,1455,28080,28080,28065,28070,2903
|
|
20210621,1456,28065,28070,28060,28065,1228
|
|
20210621,1457,28065,28085,28065,28075,13249
|
|
20210621,1458,28075,28080,28065,28070,5628
|
|
20210621,1459,28075,28080,28070,28080,2903
|
|
20210621,1500,28075,28100,28075,28095,55158
|
|
20210621,1501,28100,28125,28090,28120,87439
|
|
20210621,1502,28120,28125,28095,28095,45569
|
|
20210621,1503,28095,28100,28080,28095,32123
|
|
20210621,1504,28100,28100,28080,28095,27790
|
|
20210621,1505,28095,28100,28095,28095,24400
|
|
20210621,1506,28095,28105,28090,28100,40044
|
|
20210621,1507,28105,28120,28100,28120,49558
|
|
20210621,1508,28115,28120,28105,28120,26724
|
|
20210621,1509,28115,28120,28105,28105,6381
|
|
20210621,1510,28105,28115,28100,28110,31528
|
|
20210621,1511,28110,28120,28110,28120,27323
|
|
20210621,1512,28115,28120,28110,28120,36159
|
|
20210621,1513,28120,28125,28115,28125,41214
|
|
20210621,1514,28125,28145,28125,28135,129485
|
|
20210621,1515,28135,28140,28125,28135,43421
|
|
20210621,1516,28130,28140,28120,28125,43759
|
|
20210621,1517,28125,28135,28125,28135,21378
|
|
20210621,1518,28130,28140,28125,28140,66252
|
|
20210621,1519,28140,28140,28130,28135,21446
|
|
20210621,1520,28130,28135,28120,28135,46584
|
|
20210621,1530,28165,28165,28165,28165,312913
|