383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210610,0901,27895,27910,27880,27910,285659
|
|
20210610,0902,27910,27955,27910,27930,186936
|
|
20210610,0903,27930,27950,27920,27945,100962
|
|
20210610,0904,27950,27950,27870,27870,111501
|
|
20210610,0905,27875,27875,27805,27845,120102
|
|
20210610,0906,27840,27890,27820,27880,70385
|
|
20210610,0907,27875,27920,27865,27890,66812
|
|
20210610,0908,27880,27905,27855,27875,44531
|
|
20210610,0909,27870,27890,27865,27870,39487
|
|
20210610,0910,27875,27880,27845,27860,58241
|
|
20210610,0911,27855,27875,27820,27830,167908
|
|
20210610,0912,27835,27840,27815,27825,104365
|
|
20210610,0913,27820,27860,27805,27855,251350
|
|
20210610,0914,27855,27870,27840,27860,59687
|
|
20210610,0915,27860,27875,27850,27865,32199
|
|
20210610,0916,27865,27885,27850,27880,56183
|
|
20210610,0917,27880,27915,27875,27895,71451
|
|
20210610,0918,27905,27905,27885,27895,28607
|
|
20210610,0919,27895,27910,27880,27885,43205
|
|
20210610,0920,27885,27925,27885,27920,35377
|
|
20210610,0921,27925,27930,27895,27915,47612
|
|
20210610,0922,27915,27950,27910,27945,62591
|
|
20210610,0923,27945,27970,27940,27960,171809
|
|
20210610,0924,27955,27975,27930,27930,101231
|
|
20210610,0925,27930,27935,27910,27915,58173
|
|
20210610,0926,27920,27940,27915,27935,20393
|
|
20210610,0927,27925,27950,27925,27950,19452
|
|
20210610,0928,27950,27950,27920,27925,22696
|
|
20210610,0929,27925,27930,27900,27905,58445
|
|
20210610,0930,27910,27920,27905,27915,10795
|
|
20210610,0931,27920,27940,27920,27925,23884
|
|
20210610,0932,27930,27930,27870,27875,97695
|
|
20210610,0933,27880,27885,27860,27860,42266
|
|
20210610,0934,27870,27880,27860,27870,20204
|
|
20210610,0935,27880,27885,27865,27875,33982
|
|
20210610,0936,27870,27905,27870,27880,40491
|
|
20210610,0937,27880,27900,27875,27890,19344
|
|
20210610,0938,27880,27890,27865,27880,11086
|
|
20210610,0939,27885,27895,27875,27875,13322
|
|
20210610,0940,27880,27880,27865,27865,26382
|
|
20210610,0941,27865,27885,27860,27875,24908
|
|
20210610,0942,27870,27880,27860,27880,45496
|
|
20210610,0943,27880,27880,27865,27875,10275
|
|
20210610,0944,27870,27875,27855,27855,51529
|
|
20210610,0945,27870,27870,27830,27830,53445
|
|
20210610,0946,27830,27840,27820,27835,34987
|
|
20210610,0947,27840,27865,27840,27865,25350
|
|
20210610,0948,27865,27865,27835,27850,33574
|
|
20210610,0949,27850,27855,27840,27840,15277
|
|
20210610,0950,27835,27840,27830,27835,29896
|
|
20210610,0951,27835,27845,27830,27840,33918
|
|
20210610,0952,27845,27885,27845,27880,99757
|
|
20210610,0953,27880,27910,27880,27900,80711
|
|
20210610,0954,27905,27915,27895,27900,48199
|
|
20210610,0955,27900,27905,27880,27895,19761
|
|
20210610,0956,27900,27920,27895,27920,118887
|
|
20210610,0957,27915,27945,27915,27930,106200
|
|
20210610,0958,27930,27935,27915,27925,19984
|
|
20210610,0959,27920,27920,27900,27910,31352
|
|
20210610,1000,27910,27920,27905,27905,7216
|
|
20210610,1001,27900,27925,27900,27925,57365
|
|
20210610,1002,27925,27930,27910,27910,30177
|
|
20210610,1003,27910,27915,27905,27915,21538
|
|
20210610,1004,27910,27915,27905,27915,28053
|
|
20210610,1005,27920,27940,27915,27940,45336
|
|
20210610,1006,27935,27985,27935,27985,153144
|
|
20210610,1007,27980,28000,27980,27995,67032
|
|
20210610,1008,27995,28010,27995,28000,79613
|
|
20210610,1009,27995,28000,27980,27990,50098
|
|
20210610,1010,27995,28025,27995,28010,85381
|
|
20210610,1011,28010,28030,28005,28015,42936
|
|
20210610,1012,28020,28040,28020,28040,43804
|
|
20210610,1013,28040,28060,28030,28030,98185
|
|
20210610,1014,28030,28045,28025,28045,17243
|
|
20210610,1015,28045,28065,28040,28055,58412
|
|
20210610,1016,28055,28060,28030,28040,30271
|
|
20210610,1017,28040,28050,28010,28010,84896
|
|
20210610,1018,28010,28050,28010,28030,51689
|
|
20210610,1019,28040,28045,28015,28020,13471
|
|
20210610,1020,28025,28035,28020,28025,13423
|
|
20210610,1021,28030,28050,28025,28045,59385
|
|
20210610,1022,28045,28055,28025,28030,28143
|
|
20210610,1023,28025,28030,28005,28020,45982
|
|
20210610,1024,28020,28020,27995,28015,62718
|
|
20210610,1025,28010,28030,28000,28005,48968
|
|
20210610,1026,28005,28020,28005,28015,6579
|
|
20210610,1027,28020,28045,28015,28040,40343
|
|
20210610,1028,28040,28045,28020,28020,9475
|
|
20210610,1029,28025,28025,28005,28010,31302
|
|
20210610,1030,28010,28030,28000,28025,28185
|
|
20210610,1031,28025,28060,28015,28055,76258
|
|
20210610,1032,28055,28085,28045,28080,94171
|
|
20210610,1033,28080,28110,28080,28095,138318
|
|
20210610,1034,28095,28115,28095,28100,99060
|
|
20210610,1035,28100,28115,28090,28100,55077
|
|
20210610,1036,28100,28105,28075,28090,59849
|
|
20210610,1037,28085,28095,28070,28085,23272
|
|
20210610,1038,28085,28090,28060,28065,30498
|
|
20210610,1039,28060,28075,28060,28070,11013
|
|
20210610,1040,28070,28080,28050,28060,32571
|
|
20210610,1041,28065,28070,28050,28055,21117
|
|
20210610,1042,28060,28075,28055,28065,25027
|
|
20210610,1043,28065,28065,28005,28025,51745
|
|
20210610,1044,28020,28025,28010,28025,17497
|
|
20210610,1045,28020,28030,28010,28030,15876
|
|
20210610,1046,28035,28040,28020,28020,20798
|
|
20210610,1047,28020,28055,28020,28040,22975
|
|
20210610,1048,28040,28045,28035,28040,7730
|
|
20210610,1049,28040,28040,28020,28035,11531
|
|
20210610,1050,28035,28055,28035,28040,7056
|
|
20210610,1051,28040,28045,28030,28035,14495
|
|
20210610,1052,28035,28035,27965,27975,109240
|
|
20210610,1053,27975,27975,27950,27970,61688
|
|
20210610,1054,27970,27980,27970,27970,12892
|
|
20210610,1055,27970,27975,27955,27965,21434
|
|
20210610,1056,27970,28000,27965,28000,16336
|
|
20210610,1057,28000,28030,27995,28025,25633
|
|
20210610,1058,28020,28040,28015,28030,21032
|
|
20210610,1059,28030,28065,28030,28060,59716
|
|
20210610,1100,28060,28060,28040,28050,41624
|
|
20210610,1101,28055,28060,28040,28055,13082
|
|
20210610,1102,28055,28060,28045,28050,11362
|
|
20210610,1103,28045,28045,28030,28035,40511
|
|
20210610,1104,28040,28040,28020,28020,21954
|
|
20210610,1105,28020,28050,28020,28045,18099
|
|
20210610,1106,28045,28060,28045,28055,37518
|
|
20210610,1107,28050,28060,28045,28045,8366
|
|
20210610,1108,28045,28055,28045,28050,3307
|
|
20210610,1109,28050,28055,28045,28045,2008
|
|
20210610,1110,28045,28050,28025,28045,28909
|
|
20210610,1111,28045,28055,28040,28050,9266
|
|
20210610,1112,28050,28065,28040,28055,28439
|
|
20210610,1113,28060,28060,28025,28035,15540
|
|
20210610,1114,28040,28045,28035,28045,2379
|
|
20210610,1115,28045,28050,28040,28040,26193
|
|
20210610,1116,28045,28075,28045,28075,30087
|
|
20210610,1117,28070,28085,28065,28065,29268
|
|
20210610,1118,28060,28065,28045,28045,11000
|
|
20210610,1119,28040,28050,28030,28050,20403
|
|
20210610,1120,28050,28065,28050,28055,7992
|
|
20210610,1121,28060,28070,28060,28060,5427
|
|
20210610,1122,28065,28070,28040,28040,9313
|
|
20210610,1123,28045,28065,28045,28065,13981
|
|
20210610,1124,28065,28065,28045,28045,5878
|
|
20210610,1125,28050,28060,28045,28055,1917
|
|
20210610,1126,28055,28060,28040,28050,11014
|
|
20210610,1127,28050,28060,28050,28055,2346
|
|
20210610,1128,28050,28055,28050,28055,1851
|
|
20210610,1129,28055,28065,28055,28065,14771
|
|
20210610,1130,28065,28090,28060,28075,56209
|
|
20210610,1131,28075,28105,28075,28105,76943
|
|
20210610,1132,28100,28105,28080,28080,12854
|
|
20210610,1133,28085,28085,28070,28070,25951
|
|
20210610,1134,28070,28075,28055,28065,13806
|
|
20210610,1135,28060,28065,28050,28060,9027
|
|
20210610,1136,28060,28065,28055,28060,4480
|
|
20210610,1137,28060,28060,28030,28035,38146
|
|
20210610,1138,28040,28045,28035,28040,16697
|
|
20210610,1139,28040,28045,28035,28045,4672
|
|
20210610,1140,28040,28045,28030,28040,8434
|
|
20210610,1141,28040,28045,28035,28035,4937
|
|
20210610,1142,28040,28060,28035,28035,18031
|
|
20210610,1143,28040,28045,28030,28040,33656
|
|
20210610,1144,28035,28050,28035,28040,8381
|
|
20210610,1145,28045,28045,28030,28030,13736
|
|
20210610,1146,28035,28040,28035,28035,1591
|
|
20210610,1147,28035,28040,28035,28040,12238
|
|
20210610,1148,28045,28050,28035,28035,11321
|
|
20210610,1149,28030,28035,28020,28030,43918
|
|
20210610,1150,28030,28035,28025,28025,1830
|
|
20210610,1151,28030,28045,28025,28045,27238
|
|
20210610,1152,28045,28045,28035,28035,7349
|
|
20210610,1153,28035,28040,28035,28040,5936
|
|
20210610,1154,28035,28045,28035,28040,932
|
|
20210610,1155,28040,28055,28040,28045,14539
|
|
20210610,1156,28045,28055,28045,28050,10852
|
|
20210610,1157,28055,28065,28040,28045,45455
|
|
20210610,1158,28045,28050,28040,28050,1151
|
|
20210610,1159,28050,28070,28050,28060,7949
|
|
20210610,1200,28060,28070,28050,28065,21775
|
|
20210610,1201,28065,28080,28065,28080,20993
|
|
20210610,1202,28080,28100,28075,28100,81107
|
|
20210610,1203,28105,28115,28100,28105,98907
|
|
20210610,1204,28100,28105,28085,28085,41219
|
|
20210610,1205,28085,28105,28085,28105,21722
|
|
20210610,1206,28105,28110,28090,28095,24114
|
|
20210610,1207,28100,28115,28095,28110,24337
|
|
20210610,1208,28110,28125,28110,28115,38775
|
|
20210610,1209,28115,28125,28110,28120,32208
|
|
20210610,1210,28115,28125,28115,28120,8866
|
|
20210610,1211,28120,28145,28120,28140,65437
|
|
20210610,1212,28140,28145,28100,28105,38329
|
|
20210610,1213,28105,28115,28105,28105,12587
|
|
20210610,1214,28105,28115,28105,28115,6275
|
|
20210610,1215,28110,28115,28105,28110,6000
|
|
20210610,1216,28110,28110,28090,28095,37402
|
|
20210610,1217,28095,28095,28070,28070,43486
|
|
20210610,1218,28070,28070,28060,28065,25889
|
|
20210610,1219,28060,28070,28060,28065,3428
|
|
20210610,1220,28065,28070,28055,28055,16024
|
|
20210610,1221,28060,28065,28050,28065,8205
|
|
20210610,1222,28060,28065,28060,28065,5078
|
|
20210610,1223,28060,28060,28015,28020,118768
|
|
20210610,1224,28020,28020,28010,28015,22526
|
|
20210610,1225,28020,28020,28000,28000,35976
|
|
20210610,1226,28005,28025,27995,28020,38531
|
|
20210610,1227,28015,28030,28015,28030,8196
|
|
20210610,1228,28025,28030,28015,28015,16268
|
|
20210610,1229,28015,28025,28015,28020,5209
|
|
20210610,1230,28025,28040,28020,28040,13223
|
|
20210610,1231,28035,28040,28025,28030,12297
|
|
20210610,1232,28030,28030,28025,28025,4161
|
|
20210610,1233,28030,28030,28015,28020,27692
|
|
20210610,1234,28020,28030,28005,28030,34990
|
|
20210610,1235,28030,28035,28025,28030,4238
|
|
20210610,1236,28030,28050,28030,28050,24707
|
|
20210610,1237,28055,28095,28050,28090,116766
|
|
20210610,1238,28095,28120,28090,28110,150276
|
|
20210610,1239,28110,28120,28100,28120,54888
|
|
20210610,1240,28115,28145,28110,28125,299654
|
|
20210610,1241,28115,28115,28100,28110,69254
|
|
20210610,1242,28110,28110,28090,28095,13056
|
|
20210610,1243,28100,28110,28095,28100,4346
|
|
20210610,1244,28105,28110,28100,28105,2348
|
|
20210610,1245,28105,28120,28105,28110,28294
|
|
20210610,1246,28110,28110,28085,28100,24744
|
|
20210610,1247,28100,28100,28075,28085,11251
|
|
20210610,1248,28085,28095,28080,28090,4318
|
|
20210610,1249,28090,28110,28090,28100,7942
|
|
20210610,1250,28095,28100,28085,28095,3552
|
|
20210610,1251,28095,28105,28090,28100,33252
|
|
20210610,1252,28090,28100,28090,28095,4480
|
|
20210610,1253,28095,28095,28085,28085,7473
|
|
20210610,1254,28085,28100,28085,28100,13911
|
|
20210610,1255,28090,28110,28090,28110,14242
|
|
20210610,1256,28110,28130,28110,28130,52207
|
|
20210610,1257,28130,28130,28110,28120,6245
|
|
20210610,1258,28125,28125,28110,28115,9038
|
|
20210610,1259,28115,28115,28105,28105,10146
|
|
20210610,1300,28110,28115,28110,28115,2117
|
|
20210610,1301,28120,28125,28115,28120,8502
|
|
20210610,1302,28120,28135,28120,28130,35728
|
|
20210610,1303,28130,28140,28125,28135,14287
|
|
20210610,1304,28135,28145,28125,28130,28036
|
|
20210610,1305,28125,28125,28110,28120,37464
|
|
20210610,1306,28120,28130,28115,28120,8395
|
|
20210610,1307,28120,28130,28120,28125,758
|
|
20210610,1308,28125,28125,28115,28125,7452
|
|
20210610,1309,28125,28150,28125,28140,58854
|
|
20210610,1310,28135,28150,28135,28145,29788
|
|
20210610,1311,28145,28160,28145,28160,84352
|
|
20210610,1312,28160,28165,28135,28140,79804
|
|
20210610,1313,28135,28140,28125,28130,11499
|
|
20210610,1314,28130,28140,28130,28140,9179
|
|
20210610,1315,28140,28150,28135,28140,60182
|
|
20210610,1316,28140,28145,28135,28140,2684
|
|
20210610,1317,28140,28145,28135,28135,7973
|
|
20210610,1318,28135,28140,28120,28140,24668
|
|
20210610,1319,28140,28145,28135,28140,7822
|
|
20210610,1320,28140,28140,28135,28135,2701
|
|
20210610,1321,28135,28145,28135,28140,16191
|
|
20210610,1322,28140,28160,28140,28150,27114
|
|
20210610,1323,28155,28160,28150,28155,16341
|
|
20210610,1324,28150,28155,28150,28155,8099
|
|
20210610,1325,28155,28170,28150,28170,52474
|
|
20210610,1326,28170,28190,28160,28190,101610
|
|
20210610,1327,28190,28195,28180,28195,26733
|
|
20210610,1328,28190,28220,28190,28210,164614
|
|
20210610,1329,28205,28210,28190,28210,21954
|
|
20210610,1330,28200,28210,28200,28205,19801
|
|
20210610,1331,28210,28215,28200,28210,5938
|
|
20210610,1332,28210,28210,28190,28190,31553
|
|
20210610,1333,28190,28195,28175,28180,30102
|
|
20210610,1334,28180,28180,28160,28170,30895
|
|
20210610,1335,28170,28185,28170,28175,83518
|
|
20210610,1336,28180,28200,28180,28195,35024
|
|
20210610,1337,28195,28200,28185,28190,4149
|
|
20210610,1338,28190,28195,28185,28190,4299
|
|
20210610,1339,28190,28195,28185,28190,1121
|
|
20210610,1340,28190,28195,28165,28165,22179
|
|
20210610,1341,28175,28180,28165,28170,2362
|
|
20210610,1342,28170,28185,28170,28180,4690
|
|
20210610,1343,28175,28195,28175,28190,16118
|
|
20210610,1344,28190,28190,28175,28175,3941
|
|
20210610,1345,28175,28180,28170,28175,6415
|
|
20210610,1346,28170,28185,28170,28180,759
|
|
20210610,1347,28180,28195,28175,28195,24632
|
|
20210610,1348,28195,28200,28190,28190,1738
|
|
20210610,1349,28190,28205,28190,28205,61271
|
|
20210610,1350,28205,28205,28195,28200,13900
|
|
20210610,1351,28200,28205,28190,28200,10735
|
|
20210610,1352,28200,28200,28190,28190,5497
|
|
20210610,1353,28190,28190,28150,28155,35866
|
|
20210610,1354,28160,28170,28155,28160,28845
|
|
20210610,1355,28160,28160,28110,28135,67215
|
|
20210610,1356,28130,28135,28100,28105,146810
|
|
20210610,1357,28100,28125,28090,28125,178275
|
|
20210610,1358,28130,28130,28105,28120,25820
|
|
20210610,1359,28110,28120,28095,28105,30724
|
|
20210610,1400,28105,28110,28095,28105,14037
|
|
20210610,1401,28100,28125,28095,28120,8514
|
|
20210610,1402,28120,28125,28080,28085,42677
|
|
20210610,1403,28085,28090,28075,28080,85351
|
|
20210610,1404,28080,28105,28080,28105,42983
|
|
20210610,1405,28100,28100,28090,28090,12392
|
|
20210610,1406,28090,28105,28090,28105,6728
|
|
20210610,1407,28105,28110,28090,28100,26165
|
|
20210610,1408,28100,28100,28090,28095,6802
|
|
20210610,1409,28100,28120,28095,28105,15136
|
|
20210610,1410,28110,28150,28110,28145,152827
|
|
20210610,1411,28150,28155,28140,28140,49597
|
|
20210610,1412,28145,28150,28130,28135,18372
|
|
20210610,1413,28135,28140,28130,28130,5905
|
|
20210610,1414,28130,28130,28115,28125,8761
|
|
20210610,1415,28125,28130,28120,28120,3466
|
|
20210610,1416,28125,28125,28110,28110,10828
|
|
20210610,1417,28110,28115,28095,28110,14251
|
|
20210610,1418,28110,28120,28105,28110,15773
|
|
20210610,1419,28115,28140,28110,28130,12080
|
|
20210610,1420,28130,28140,28120,28125,70832
|
|
20210610,1421,28125,28150,28125,28145,49103
|
|
20210610,1422,28145,28150,28135,28150,6210
|
|
20210610,1423,28140,28150,28140,28140,11832
|
|
20210610,1424,28140,28145,28140,28140,25905
|
|
20210610,1425,28140,28145,28140,28145,3122
|
|
20210610,1426,28145,28150,28140,28140,12283
|
|
20210610,1427,28145,28145,28115,28115,128056
|
|
20210610,1428,28120,28145,28115,28135,6807
|
|
20210610,1429,28140,28140,28120,28120,1628
|
|
20210610,1430,28125,28135,28120,28130,1937
|
|
20210610,1431,28130,28130,28110,28115,42755
|
|
20210610,1432,28115,28130,28110,28115,12925
|
|
20210610,1433,28115,28130,28115,28120,12049
|
|
20210610,1434,28115,28125,28115,28115,8074
|
|
20210610,1435,28125,28125,28115,28115,6807
|
|
20210610,1436,28115,28115,28085,28090,152082
|
|
20210610,1437,28085,28090,28045,28050,162157
|
|
20210610,1438,28045,28065,28040,28050,46833
|
|
20210610,1439,28055,28075,28045,28060,18938
|
|
20210610,1440,28060,28070,28055,28055,7041
|
|
20210610,1441,28060,28065,28050,28050,40595
|
|
20210610,1442,28055,28055,28030,28030,77452
|
|
20210610,1443,28030,28055,28025,28050,13527
|
|
20210610,1444,28055,28095,28050,28080,34100
|
|
20210610,1445,28080,28090,28065,28065,16642
|
|
20210610,1446,28070,28075,28065,28070,8868
|
|
20210610,1447,28070,28090,28070,28085,11804
|
|
20210610,1448,28080,28080,28060,28065,19394
|
|
20210610,1449,28060,28075,28060,28065,9726
|
|
20210610,1450,28070,28080,28070,28075,4751
|
|
20210610,1451,28070,28075,28060,28065,5775
|
|
20210610,1452,28070,28070,28065,28070,2735
|
|
20210610,1453,28070,28085,28070,28080,19859
|
|
20210610,1454,28080,28090,28075,28085,18583
|
|
20210610,1455,28085,28090,28080,28090,11925
|
|
20210610,1456,28090,28120,28080,28120,45631
|
|
20210610,1457,28120,28145,28115,28135,54647
|
|
20210610,1458,28135,28145,28130,28140,27493
|
|
20210610,1459,28140,28155,28135,28145,59472
|
|
20210610,1500,28150,28150,28130,28130,32293
|
|
20210610,1501,28130,28130,28110,28115,47684
|
|
20210610,1502,28115,28130,28115,28125,10150
|
|
20210610,1503,28120,28155,28120,28135,30926
|
|
20210610,1504,28140,28145,28135,28140,30301
|
|
20210610,1505,28135,28140,28130,28135,2758
|
|
20210610,1506,28135,28135,28125,28125,22315
|
|
20210610,1507,28130,28135,28125,28130,6848
|
|
20210610,1508,28130,28150,28130,28150,33304
|
|
20210610,1509,28150,28160,28115,28125,89087
|
|
20210610,1510,28130,28135,28120,28125,20860
|
|
20210610,1511,28125,28125,28115,28120,3699
|
|
20210610,1512,28125,28125,28100,28105,46984
|
|
20210610,1513,28100,28100,28080,28080,48582
|
|
20210610,1514,28080,28085,28070,28085,17661
|
|
20210610,1515,28075,28085,28070,28085,53982
|
|
20210610,1516,28085,28090,28075,28085,20462
|
|
20210610,1517,28085,28110,28080,28100,39034
|
|
20210610,1518,28100,28110,28100,28105,28233
|
|
20210610,1519,28110,28110,28100,28105,21216
|
|
20210610,1520,28105,28110,28095,28105,27575
|
|
20210610,1530,28055,28055,28055,28055,139347
|