날짜,시간,시가,고가,저가,종가,거래량
20210917,0901,25480,25490,25365,25385,180142
20210917,0902,25385,25410,25330,25345,60757
20210917,0903,25350,25350,25310,25315,56573
20210917,0904,25315,25325,25295,25310,84761
20210917,0905,25305,25320,25285,25315,60025
20210917,0906,25305,25350,25300,25315,66177
20210917,0907,25310,25320,25250,25250,89521
20210917,0908,25255,25270,25225,25225,107452
20210917,0909,25225,25245,25190,25240,95663
20210917,0910,25240,25250,25220,25235,31944
20210917,0911,25235,25235,25195,25220,78669
20210917,0912,25225,25250,25220,25235,54609
20210917,0913,25235,25255,25170,25180,123012
20210917,0914,25180,25200,25150,25170,180407
20210917,0915,25170,25190,25165,25190,118675
20210917,0916,25185,25240,25180,25205,103618
20210917,0917,25200,25200,25135,25160,164266
20210917,0918,25160,25175,25150,25160,124424
20210917,0919,25160,25185,25150,25185,39805
20210917,0920,25190,25245,25160,25215,87850
20210917,0921,25215,25255,25205,25225,97180
20210917,0922,25220,25230,25180,25205,83498
20210917,0923,25200,25200,25150,25165,74955
20210917,0924,25160,25210,25160,25205,41560
20210917,0925,25205,25245,25195,25210,75352
20210917,0926,25215,25245,25215,25240,40080
20210917,0927,25235,25235,25180,25200,44215
20210917,0928,25200,25205,25175,25185,81636
20210917,0929,25185,25205,25180,25200,26546
20210917,0930,25200,25220,25180,25200,24194
20210917,0931,25205,25265,25195,25255,97474
20210917,0932,25250,25265,25245,25245,27947
20210917,0933,25250,25275,25245,25275,42241
20210917,0934,25270,25300,25265,25280,89524
20210917,0935,25285,25285,25235,25235,62148
20210917,0936,25240,25255,25235,25255,60580
20210917,0937,25255,25290,25250,25290,36982
20210917,0938,25295,25325,25285,25310,63203
20210917,0939,25315,25330,25300,25305,71513
20210917,0940,25310,25350,25300,25350,60823
20210917,0941,25345,25370,25310,25320,73671
20210917,0942,25325,25330,25290,25305,35373
20210917,0943,25305,25340,25300,25335,33133
20210917,0944,25335,25350,25305,25325,37707
20210917,0945,25325,25375,25320,25370,63508
20210917,0946,25365,25385,25325,25335,68825
20210917,0947,25345,25380,25345,25370,45121
20210917,0948,25370,25405,25365,25400,43180
20210917,0949,25395,25400,25360,25365,46019
20210917,0950,25365,25390,25350,25355,28699
20210917,0951,25350,25380,25330,25340,51583
20210917,0952,25340,25360,25335,25345,7942
20210917,0953,25350,25355,25335,25335,28977
20210917,0954,25330,25335,25300,25305,51595
20210917,0955,25300,25325,25300,25305,49729
20210917,0956,25305,25335,25305,25325,25620
20210917,0957,25325,25360,25325,25360,55294
20210917,0958,25360,25375,25340,25340,19736
20210917,0959,25345,25345,25305,25310,41568
20210917,1000,25315,25345,25310,25330,19370
20210917,1001,25335,25350,25310,25330,31900
20210917,1002,25335,25345,25295,25295,76926
20210917,1003,25295,25335,25290,25320,49147
20210917,1004,25320,25320,25290,25300,71018
20210917,1005,25305,25330,25295,25315,37384
20210917,1006,25315,25345,25310,25340,89081
20210917,1007,25350,25385,25325,25375,45506
20210917,1008,25375,25400,25365,25395,62973
20210917,1009,25390,25395,25365,25365,41732
20210917,1010,25370,25375,25355,25360,14003
20210917,1011,25360,25405,25355,25375,42055
20210917,1012,25380,25385,25345,25350,58998
20210917,1013,25360,25400,25350,25380,48722
20210917,1014,25380,25410,25370,25410,24563
20210917,1015,25410,25455,25405,25435,123285
20210917,1016,25440,25460,25430,25450,47800
20210917,1017,25450,25455,25410,25420,21835
20210917,1018,25430,25435,25385,25400,32098
20210917,1019,25400,25405,25370,25375,25654
20210917,1020,25370,25400,25370,25385,23245
20210917,1021,25385,25410,25380,25410,27638
20210917,1022,25410,25415,25380,25390,19932
20210917,1023,25385,25410,25380,25390,39181
20210917,1024,25390,25405,25385,25400,8024
20210917,1025,25405,25410,25395,25400,9274
20210917,1026,25405,25415,25365,25365,28726
20210917,1027,25370,25375,25325,25335,48892
20210917,1028,25335,25350,25320,25320,16824
20210917,1029,25325,25330,25305,25320,47187
20210917,1030,25325,25350,25325,25335,35083
20210917,1031,25335,25350,25320,25320,18294
20210917,1032,25320,25330,25285,25325,77805
20210917,1033,25330,25330,25285,25295,33720
20210917,1034,25290,25300,25255,25265,95747
20210917,1035,25265,25285,25250,25250,110045
20210917,1036,25255,25275,25245,25255,42915
20210917,1037,25260,25285,25255,25270,62824
20210917,1038,25265,25295,25260,25285,38011
20210917,1039,25285,25315,25285,25310,99675
20210917,1040,25310,25315,25285,25305,40393
20210917,1041,25310,25310,25275,25295,19366
20210917,1042,25295,25355,25285,25350,200294
20210917,1043,25350,25400,25350,25395,183882
20210917,1044,25390,25400,25365,25370,59586
20210917,1045,25370,25400,25360,25395,29128
20210917,1046,25400,25470,25385,25465,90375
20210917,1047,25465,25475,25455,25455,46211
20210917,1048,25460,25460,25425,25430,23436
20210917,1049,25435,25460,25410,25455,28329
20210917,1050,25460,25465,25430,25440,44078
20210917,1051,25440,25490,25435,25460,70153
20210917,1052,25460,25465,25415,25420,40052
20210917,1053,25425,25435,25415,25430,19186
20210917,1054,25430,25435,25390,25420,43545
20210917,1055,25415,25430,25400,25400,20698
20210917,1056,25410,25420,25385,25405,26378
20210917,1057,25405,25425,25400,25420,15196
20210917,1058,25425,25425,25400,25410,16630
20210917,1059,25415,25415,25375,25380,14479
20210917,1100,25375,25400,25375,25390,29903
20210917,1101,25380,25415,25370,25405,24271
20210917,1102,25410,25445,25400,25435,62958
20210917,1103,25435,25470,25435,25470,24032
20210917,1104,25465,25510,25465,25495,117259
20210917,1105,25490,25505,25485,25505,26158
20210917,1106,25500,25505,25490,25490,20344
20210917,1107,25490,25490,25455,25480,36883
20210917,1108,25480,25485,25450,25455,53112
20210917,1109,25455,25455,25430,25445,20321
20210917,1110,25445,25460,25440,25445,23105
20210917,1111,25455,25455,25430,25455,7951
20210917,1112,25460,25480,25455,25475,15189
20210917,1113,25480,25495,25470,25480,37231
20210917,1114,25475,25485,25475,25480,4217
20210917,1115,25475,25495,25465,25495,16215
20210917,1116,25495,25500,25460,25460,38672
20210917,1117,25470,25480,25460,25460,43423
20210917,1118,25460,25460,25435,25445,29586
20210917,1119,25445,25475,25445,25470,8704
20210917,1120,25475,25475,25460,25470,14511
20210917,1121,25475,25500,25470,25500,58216
20210917,1122,25505,25520,25490,25510,95184
20210917,1123,25510,25530,25505,25525,59840
20210917,1124,25525,25535,25500,25505,53214
20210917,1125,25510,25510,25485,25485,47337
20210917,1126,25485,25490,25460,25470,78371
20210917,1127,25475,25480,25470,25475,21462
20210917,1128,25475,25485,25470,25480,45520
20210917,1129,25480,25490,25465,25475,18174
20210917,1130,25480,25490,25455,25455,53721
20210917,1131,25455,25475,25450,25465,13629
20210917,1132,25460,25460,25435,25435,59218
20210917,1133,25440,25455,25435,25440,33324
20210917,1134,25445,25460,25440,25460,16955
20210917,1135,25460,25460,25430,25435,18812
20210917,1136,25435,25455,25430,25455,42412
20210917,1137,25455,25475,25455,25470,14033
20210917,1138,25465,25480,25450,25480,55433
20210917,1139,25475,25490,25475,25480,61159
20210917,1140,25475,25475,25455,25455,19169
20210917,1141,25455,25460,25440,25450,12144
20210917,1142,25450,25465,25445,25460,10075
20210917,1143,25465,25495,25465,25490,32781
20210917,1144,25485,25505,25485,25505,46175
20210917,1145,25505,25510,25495,25505,33689
20210917,1146,25505,25515,25500,25510,37169
20210917,1147,25515,25540,25500,25510,129650
20210917,1148,25510,25510,25490,25495,19504
20210917,1149,25500,25500,25480,25485,19048
20210917,1150,25490,25495,25470,25470,17477
20210917,1151,25475,25475,25450,25455,31051
20210917,1152,25455,25465,25445,25460,31985
20210917,1153,25465,25475,25455,25455,11183
20210917,1154,25455,25460,25445,25460,20813
20210917,1155,25460,25485,25460,25480,26044
20210917,1156,25480,25485,25470,25485,11586
20210917,1157,25485,25515,25485,25505,23751
20210917,1158,25510,25525,25500,25525,33237
20210917,1159,25520,25530,25515,25520,15731
20210917,1200,25520,25540,25520,25540,26517
20210917,1201,25540,25545,25510,25510,41217
20210917,1202,25515,25515,25500,25505,15577
20210917,1203,25505,25515,25505,25510,12443
20210917,1204,25510,25530,25510,25530,12517
20210917,1205,25530,25560,25530,25560,106887
20210917,1206,25565,25580,25555,25570,51259
20210917,1207,25570,25580,25560,25565,34329
20210917,1208,25570,25570,25550,25550,27322
20210917,1209,25550,25565,25545,25565,29826
20210917,1210,25560,25585,25560,25570,49828
20210917,1211,25570,25575,25545,25550,20529
20210917,1212,25550,25555,25540,25545,12452
20210917,1213,25545,25560,25540,25560,16236
20210917,1214,25560,25560,25550,25550,9567
20210917,1215,25555,25575,25555,25560,18980
20210917,1216,25560,25575,25550,25575,9327
20210917,1217,25570,25590,25570,25580,50671
20210917,1218,25580,25610,25580,25605,54566
20210917,1219,25605,25610,25590,25595,36083
20210917,1220,25595,25625,25595,25620,30989
20210917,1221,25620,25625,25605,25605,51224
20210917,1222,25610,25635,25610,25625,32389
20210917,1223,25625,25635,25615,25635,21545
20210917,1224,25635,25640,25610,25610,35697
20210917,1225,25615,25620,25600,25605,17220
20210917,1226,25605,25615,25585,25590,46923
20210917,1227,25585,25600,25585,25595,56491
20210917,1228,25595,25600,25580,25580,20489
20210917,1229,25580,25590,25575,25585,29574
20210917,1230,25585,25585,25570,25575,17665
20210917,1231,25580,25585,25555,25560,33385
20210917,1232,25560,25565,25540,25560,53305
20210917,1233,25555,25565,25545,25555,37154
20210917,1234,25555,25560,25550,25555,6406
20210917,1235,25550,25570,25545,25565,23921
20210917,1236,25565,25570,25555,25555,7966
20210917,1237,25560,25560,25540,25550,29223
20210917,1238,25550,25570,25545,25560,14901
20210917,1239,25560,25560,25540,25540,12594
20210917,1240,25540,25550,25535,25540,14544
20210917,1241,25535,25565,25530,25560,11045
20210917,1242,25560,25565,25550,25560,13880
20210917,1243,25560,25570,25560,25565,26056
20210917,1244,25560,25565,25555,25560,5807
20210917,1245,25560,25580,25560,25570,24385
20210917,1246,25570,25580,25565,25580,23983
20210917,1247,25580,25585,25570,25580,27751
20210917,1248,25580,25590,25560,25565,31571
20210917,1249,25560,25580,25555,25570,10561
20210917,1250,25570,25570,25560,25565,2601
20210917,1251,25570,25570,25540,25540,14722
20210917,1252,25540,25545,25535,25540,20574
20210917,1253,25540,25545,25530,25535,35927
20210917,1254,25535,25550,25530,25535,10734
20210917,1255,25540,25555,25530,25555,8245
20210917,1256,25550,25565,25545,25555,7663
20210917,1257,25560,25575,25560,25565,10630
20210917,1258,25565,25585,25560,25570,19553
20210917,1259,25575,25575,25560,25565,8553
20210917,1300,25565,25585,25565,25575,9616
20210917,1301,25580,25590,25575,25580,18795
20210917,1302,25580,25580,25565,25580,17093
20210917,1303,25580,25605,25580,25605,23587
20210917,1304,25610,25615,25595,25600,41144
20210917,1305,25600,25600,25575,25580,5683
20210917,1306,25580,25580,25550,25550,17137
20210917,1307,25555,25560,25550,25550,24601
20210917,1308,25550,25550,25535,25540,11773
20210917,1309,25535,25550,25530,25535,11609
20210917,1310,25535,25550,25525,25530,9466
20210917,1311,25530,25545,25525,25545,7292
20210917,1312,25545,25545,25530,25535,6165
20210917,1313,25530,25550,25530,25550,24623
20210917,1314,25550,25550,25540,25540,19582
20210917,1315,25535,25540,25520,25530,34346
20210917,1316,25520,25520,25510,25510,10641
20210917,1317,25510,25520,25500,25500,38167
20210917,1318,25500,25510,25495,25510,11225
20210917,1319,25510,25515,25500,25510,34087
20210917,1320,25505,25505,25480,25480,28917
20210917,1321,25480,25485,25470,25480,18263
20210917,1322,25485,25505,25480,25500,7413
20210917,1323,25505,25525,25500,25515,37161
20210917,1324,25520,25520,25510,25510,6399
20210917,1325,25510,25535,25510,25520,8747
20210917,1326,25520,25520,25500,25500,19111
20210917,1327,25500,25505,25495,25505,6698
20210917,1328,25505,25520,25505,25520,23602
20210917,1329,25515,25525,25510,25525,16043
20210917,1330,25530,25545,25525,25540,82275
20210917,1331,25545,25555,25540,25550,19672
20210917,1332,25550,25550,25520,25525,28649
20210917,1333,25520,25530,25510,25525,24455
20210917,1334,25525,25540,25515,25520,54261
20210917,1335,25520,25530,25520,25530,11596
20210917,1336,25530,25540,25520,25525,16955
20210917,1337,25525,25525,25505,25515,35784
20210917,1338,25510,25520,25510,25515,7587
20210917,1339,25520,25520,25500,25510,11901
20210917,1340,25510,25520,25500,25510,18080
20210917,1341,25510,25515,25505,25515,3560
20210917,1342,25515,25530,25515,25525,6232
20210917,1343,25530,25550,25525,25545,24964
20210917,1344,25550,25560,25545,25550,31610
20210917,1345,25550,25565,25545,25545,33826
20210917,1346,25545,25555,25545,25550,14610
20210917,1347,25545,25545,25525,25530,16803
20210917,1348,25530,25545,25525,25545,4286
20210917,1349,25545,25560,25545,25555,11286
20210917,1350,25560,25570,25555,25560,79630
20210917,1351,25565,25565,25555,25555,56480
20210917,1352,25555,25560,25545,25545,40035
20210917,1353,25545,25565,25540,25560,6936
20210917,1354,25560,25570,25560,25565,11801
20210917,1355,25565,25570,25550,25555,16228
20210917,1356,25555,25575,25550,25570,14198
20210917,1357,25570,25590,25565,25580,45734
20210917,1358,25590,25600,25580,25590,12537
20210917,1359,25595,25595,25580,25585,7333
20210917,1400,25580,25595,25580,25585,9779
20210917,1401,25590,25605,25585,25595,25081
20210917,1402,25600,25625,25595,25600,46379
20210917,1403,25595,25600,25585,25590,9727
20210917,1404,25590,25610,25590,25610,14514
20210917,1405,25605,25610,25600,25605,10915
20210917,1406,25605,25630,25605,25625,77246
20210917,1407,25630,25650,25625,25650,46153
20210917,1408,25645,25660,25635,25635,104898
20210917,1409,25635,25640,25615,25615,41554
20210917,1410,25620,25635,25620,25635,30998
20210917,1411,25635,25655,25630,25630,45597
20210917,1412,25630,25645,25630,25640,36728
20210917,1413,25635,25650,25630,25635,41737
20210917,1414,25635,25640,25635,25635,18588
20210917,1415,25635,25645,25625,25630,15458
20210917,1416,25630,25635,25610,25615,33368
20210917,1417,25610,25635,25610,25630,42797
20210917,1418,25635,25645,25620,25640,74733
20210917,1419,25640,25675,25640,25675,101978
20210917,1420,25670,25680,25660,25670,141062
20210917,1421,25660,25690,25655,25690,105386
20210917,1422,25690,25695,25675,25680,54639
20210917,1423,25685,25705,25685,25690,109993
20210917,1424,25695,25695,25670,25675,20308
20210917,1425,25675,25675,25655,25655,164749
20210917,1426,25655,25660,25625,25630,76679
20210917,1427,25630,25645,25625,25640,48509
20210917,1428,25640,25640,25625,25630,23827
20210917,1429,25625,25640,25625,25640,22309
20210917,1430,25640,25640,25620,25630,24545
20210917,1431,25630,25635,25595,25600,83782
20210917,1432,25600,25605,25575,25585,67589
20210917,1433,25585,25595,25570,25575,18474
20210917,1434,25570,25605,25565,25605,55108
20210917,1435,25600,25600,25565,25575,104528
20210917,1436,25575,25575,25550,25565,47698
20210917,1437,25565,25570,25535,25540,133330
20210917,1438,25540,25550,25535,25540,14735
20210917,1439,25545,25545,25535,25545,31916
20210917,1440,25540,25565,25540,25565,37723
20210917,1441,25560,25575,25555,25565,42749
20210917,1442,25560,25575,25555,25565,8167
20210917,1443,25565,25580,25560,25565,26700
20210917,1444,25565,25570,25535,25540,68861
20210917,1445,25535,25540,25530,25540,14477
20210917,1446,25545,25560,25540,25550,8074
20210917,1447,25550,25565,25550,25565,25090
20210917,1448,25570,25570,25555,25555,13137
20210917,1449,25555,25555,25545,25555,68434
20210917,1450,25555,25575,25555,25565,64861
20210917,1451,25565,25585,25560,25580,33542
20210917,1452,25580,25585,25565,25565,34228
20210917,1453,25565,25580,25555,25570,57051
20210917,1454,25570,25580,25565,25575,3680
20210917,1455,25580,25580,25560,25560,7300
20210917,1456,25560,25570,25540,25545,41800
20210917,1457,25540,25545,25530,25535,56760
20210917,1458,25535,25550,25535,25545,37854
20210917,1459,25550,25555,25545,25550,30262
20210917,1500,25550,25565,25545,25550,59004
20210917,1501,25540,25545,25515,25525,83357
20210917,1502,25530,25540,25515,25530,54504
20210917,1503,25530,25550,25530,25540,12483
20210917,1504,25545,25555,25540,25545,14864
20210917,1505,25545,25550,25525,25525,50091
20210917,1506,25520,25525,25515,25520,23328
20210917,1507,25520,25525,25510,25520,65414
20210917,1508,25520,25530,25515,25515,16291
20210917,1509,25515,25525,25505,25525,35913
20210917,1510,25525,25550,25520,25545,33193
20210917,1511,25545,25560,25545,25555,27157
20210917,1512,25560,25565,25550,25565,55200
20210917,1513,25565,25565,25555,25555,1024
20210917,1514,25555,25565,25555,25565,9860
20210917,1515,25565,25565,25550,25560,23730
20210917,1516,25555,25570,25555,25570,15709
20210917,1517,25570,25570,25560,25560,15229
20210917,1518,25560,25570,25555,25565,49014
20210917,1519,25565,25575,25560,25565,34128
20210917,1520,25565,25565,25545,25545,52298
20210917,1530,25625,25625,25625,25625,205883