날짜,시간,시가,고가,저가,종가,거래량
20210916,0901,2040,2050,2040,2045,4754955
20210916,0902,2045,2050,2035,2045,2671137
20210916,0903,2050,2050,2040,2050,1475077
20210916,0904,2050,2050,2045,2050,107566
20210916,0905,2050,2050,2045,2045,157803
20210916,0906,2050,2050,2045,2050,113396
20210916,0907,2050,2055,2045,2050,1716256
20210916,0908,2050,2060,2050,2055,2228091
20210916,0909,2055,2060,2050,2050,664642
20210916,0910,2055,2060,2050,2055,875371
20210916,0911,2060,2065,2055,2055,3294277
20210916,0912,2060,2065,2055,2060,842327
20210916,0913,2065,2065,2060,2060,177820
20210916,0914,2060,2065,2055,2060,1869411
20210916,0915,2065,2065,2060,2065,543520
20210916,0916,2060,2065,2060,2060,452921
20210916,0917,2060,2065,2055,2060,562075
20210916,0918,2055,2065,2055,2060,1380554
20210916,0919,2060,2065,2055,2055,62152
20210916,0920,2055,2065,2055,2060,237979
20210916,0921,2060,2070,2060,2060,7199642
20210916,0922,2065,2070,2060,2070,296250
20210916,0923,2065,2075,2065,2075,2456133
20210916,0924,2070,2075,2065,2065,551850
20210916,0925,2070,2075,2065,2070,1086879
20210916,0926,2070,2070,2065,2070,803298
20210916,0927,2070,2075,2065,2070,727253
20210916,0928,2065,2075,2065,2070,1370376
20210916,0929,2070,2075,2065,2065,241743
20210916,0930,2070,2075,2065,2070,2007683
20210916,0931,2065,2075,2065,2070,743332
20210916,0932,2070,2075,2070,2075,381322
20210916,0933,2075,2075,2065,2065,968405
20210916,0934,2070,2075,2065,2070,530999
20210916,0935,2070,2075,2065,2065,347363
20210916,0936,2070,2070,2065,2065,42957
20210916,0937,2065,2070,2065,2065,101546
20210916,0938,2065,2070,2065,2065,119911
20210916,0939,2065,2075,2065,2070,1090980
20210916,0940,2070,2075,2065,2070,429476
20210916,0941,2070,2075,2065,2075,622697
20210916,0942,2075,2075,2070,2075,6591
20210916,0943,2075,2080,2070,2075,3006170
20210916,0944,2075,2080,2070,2070,396127
20210916,0945,2070,2075,2070,2075,202921
20210916,0946,2075,2075,2070,2070,477942
20210916,0947,2075,2075,2065,2065,906761
20210916,0948,2065,2070,2065,2070,29916
20210916,0949,2070,2075,2065,2070,431555
20210916,0950,2070,2070,2065,2065,190287
20210916,0951,2065,2070,2065,2070,8027
20210916,0952,2065,2075,2065,2070,399257
20210916,0953,2070,2075,2065,2070,202005
20210916,0954,2070,2075,2065,2075,83539
20210916,0955,2075,2075,2070,2070,10096
20210916,0956,2070,2075,2070,2070,69469
20210916,0957,2070,2075,2070,2075,4153
20210916,0958,2070,2075,2065,2070,1004491
20210916,0959,2075,2075,2070,2075,10275
20210916,1000,2070,2080,2070,2075,2168550
20210916,1001,2075,2080,2070,2080,599515
20210916,1002,2075,2080,2070,2070,256566
20210916,1003,2075,2075,2070,2075,11738
20210916,1004,2070,2080,2070,2080,2812977
20210916,1005,2080,2080,2075,2075,999393
20210916,1006,2075,2080,2075,2080,139043
20210916,1007,2080,2080,2075,2075,129401
20210916,1008,2075,2080,2075,2075,106709
20210916,1009,2080,2080,2075,2075,88294
20210916,1010,2075,2080,2070,2075,1198793
20210916,1011,2075,2080,2070,2075,515768
20210916,1012,2075,2080,2070,2070,588190
20210916,1013,2075,2075,2070,2075,15183
20210916,1014,2070,2075,2070,2075,84255
20210916,1015,2075,2075,2070,2075,425319
20210916,1016,2075,2075,2070,2075,209308
20210916,1017,2075,2080,2070,2070,1161741
20210916,1018,2075,2080,2070,2075,130733
20210916,1019,2080,2080,2070,2070,34124
20210916,1020,2075,2075,2070,2070,11072
20210916,1021,2075,2075,2065,2075,3329238
20210916,1022,2075,2075,2070,2075,12647
20210916,1023,2070,2075,2070,2070,71614
20210916,1024,2075,2080,2070,2080,838083
20210916,1025,2075,2080,2075,2080,21883
20210916,1026,2075,2080,2075,2080,22086
20210916,1027,2080,2080,2075,2080,14933
20210916,1028,2080,2080,2075,2080,5459
20210916,1029,2075,2080,2075,2075,57135
20210916,1030,2080,2080,2075,2080,185341
20210916,1031,2080,2085,2075,2085,5992954
20210916,1032,2085,2085,2075,2080,2497109
20210916,1033,2085,2085,2075,2080,147220
20210916,1034,2080,2085,2080,2085,8091
20210916,1035,2085,2090,2080,2085,3066796
20210916,1036,2085,2085,2080,2085,332823
20210916,1037,2085,2085,2080,2080,186494
20210916,1038,2080,2085,2080,2080,309035
20210916,1039,2085,2085,2080,2080,67852
20210916,1040,2085,2085,2080,2080,64058
20210916,1041,2080,2085,2075,2080,592177
20210916,1042,2080,2080,2075,2075,20364
20210916,1043,2080,2085,2080,2080,390965
20210916,1044,2085,2085,2080,2085,73976
20210916,1045,2085,2085,2080,2085,6000
20210916,1046,2080,2085,2080,2080,26017
20210916,1047,2080,2085,2080,2085,24501
20210916,1048,2080,2085,2080,2085,10226
20210916,1049,2085,2085,2080,2080,1624838
20210916,1050,2085,2085,2080,2080,6280
20210916,1051,2085,2090,2080,2085,484897
20210916,1052,2090,2090,2080,2080,874233
20210916,1053,2080,2090,2080,2090,531427
20210916,1054,2090,2090,2080,2085,332054
20210916,1055,2085,2090,2080,2085,1102574
20210916,1056,2085,2090,2085,2090,52427
20210916,1057,2090,2090,2085,2090,7066
20210916,1058,2090,2090,2085,2090,192620
20210916,1059,2090,2095,2090,2090,4892751
20210916,1100,2090,2095,2090,2095,218191
20210916,1101,2095,2095,2090,2090,56233
20210916,1102,2095,2095,2090,2095,103917
20210916,1103,2095,2095,2090,2090,140606
20210916,1104,2095,2095,2090,2090,80134
20210916,1105,2095,2095,2090,2090,12497
20210916,1106,2095,2095,2090,2090,27756
20210916,1107,2095,2100,2090,2095,4392267
20210916,1108,2095,2100,2090,2100,804225
20210916,1109,2100,2100,2095,2095,141061
20210916,1110,2100,2100,2090,2090,1039331
20210916,1111,2095,2100,2095,2095,354067
20210916,1112,2095,2100,2095,2100,59357
20210916,1113,2100,2100,2095,2100,232036
20210916,1114,2100,2100,2095,2095,170946
20210916,1115,2095,2100,2090,2090,471276
20210916,1116,2095,2100,2095,2100,491607
20210916,1117,2100,2100,2095,2095,122494
20210916,1118,2095,2100,2090,2095,403751
20210916,1119,2090,2100,2090,2095,70774
20210916,1120,2095,2095,2090,2095,72322
20210916,1121,2095,2100,2090,2095,472349
20210916,1122,2090,2095,2090,2090,307952
20210916,1123,2090,2095,2090,2095,205214
20210916,1124,2090,2095,2090,2090,82578
20210916,1125,2095,2095,2090,2095,70287
20210916,1126,2090,2095,2090,2095,37021
20210916,1127,2095,2095,2090,2095,165926
20210916,1128,2095,2095,2090,2090,20746
20210916,1129,2095,2095,2090,2090,901825
20210916,1130,2090,2095,2085,2090,495902
20210916,1131,2095,2095,2085,2090,142881
20210916,1132,2090,2095,2085,2085,635175
20210916,1133,2090,2090,2085,2090,58849
20210916,1134,2090,2090,2085,2090,6873
20210916,1135,2085,2090,2085,2090,10476
20210916,1136,2090,2090,2085,2090,126294
20210916,1137,2090,2090,2085,2090,8576
20210916,1138,2090,2090,2080,2085,659735
20210916,1139,2085,2090,2080,2090,219442
20210916,1140,2085,2090,2080,2080,303898
20210916,1141,2080,2090,2080,2085,157211
20210916,1142,2085,2090,2085,2090,10346
20210916,1143,2090,2090,2085,2090,13167
20210916,1144,2085,2090,2085,2085,272344
20210916,1145,2080,2090,2080,2090,19002
20210916,1146,2090,2090,2085,2085,43033
20210916,1147,2085,2090,2085,2090,74450
20210916,1148,2090,2090,2085,2090,127479
20210916,1149,2085,2090,2085,2090,51422
20210916,1150,2090,2095,2085,2090,1630989
20210916,1151,2090,2095,2090,2090,14368
20210916,1152,2090,2095,2090,2090,4293
20210916,1153,2090,2095,2085,2090,209795
20210916,1154,2090,2095,2090,2090,49007
20210916,1155,2090,2090,2085,2090,62056
20210916,1156,2090,2095,2085,2090,388812
20210916,1157,2090,2095,2090,2090,15889
20210916,1158,2095,2095,2090,2095,21134
20210916,1159,2095,2095,2090,2090,6375
20210916,1200,2090,2095,2090,2095,16673
20210916,1201,2095,2095,2085,2090,136937
20210916,1202,2095,2095,2090,2095,6534
20210916,1203,2095,2095,2090,2095,31722
20210916,1204,2095,2095,2090,2095,6918
20210916,1205,2095,2095,2090,2095,5130
20210916,1206,2095,2095,2090,2090,577
20210916,1207,2090,2095,2090,2095,3923
20210916,1208,2090,2095,2090,2095,94091
20210916,1209,2095,2095,2085,2090,162186
20210916,1210,2090,2095,2090,2095,402540
20210916,1211,2090,2095,2090,2095,77373
20210916,1212,2095,2095,2090,2090,6068
20210916,1213,2090,2095,2090,2090,16989
20210916,1214,2090,2095,2090,2090,188691
20210916,1215,2090,2095,2090,2095,16822
20210916,1216,2095,2095,2090,2090,8608
20210916,1217,2095,2095,2090,2095,12884
20210916,1218,2090,2095,2090,2090,6218
20210916,1219,2095,2095,2090,2095,10580
20210916,1220,2090,2090,2085,2090,303895
20210916,1221,2090,2090,2085,2085,19036
20210916,1222,2090,2090,2085,2090,28547
20210916,1223,2090,2090,2085,2090,6848
20210916,1224,2090,2090,2085,2090,7552
20210916,1225,2090,2090,2085,2090,31841
20210916,1226,2090,2090,2085,2090,4271
20210916,1227,2085,2090,2085,2090,177
20210916,1228,2090,2090,2085,2090,21094
20210916,1229,2090,2090,2085,2090,3026
20210916,1230,2085,2095,2085,2095,665799
20210916,1231,2090,2095,2085,2090,85108
20210916,1232,2090,2090,2085,2085,80556
20210916,1233,2090,2090,2085,2090,69498
20210916,1234,2090,2095,2085,2095,173944
20210916,1235,2090,2095,2090,2090,2030239
20210916,1236,2095,2095,2090,2095,20277
20210916,1237,2095,2095,2090,2095,2133
20210916,1238,2095,2095,2090,2090,1462
20210916,1239,2090,2095,2090,2095,70313
20210916,1240,2090,2100,2090,2100,2895682
20210916,1241,2095,2100,2095,2095,22190
20210916,1242,2100,2100,2090,2095,401897
20210916,1243,2090,2095,2090,2095,23855
20210916,1244,2095,2095,2090,2095,91929
20210916,1245,2095,2100,2090,2100,152213
20210916,1246,2100,2100,2095,2095,341809
20210916,1247,2095,2100,2095,2100,52434
20210916,1248,2100,2100,2095,2095,21045
20210916,1249,2100,2100,2090,2090,302144
20210916,1250,2090,2095,2090,2095,127664
20210916,1251,2095,2100,2090,2095,180750
20210916,1252,2090,2095,2090,2095,4088
20210916,1253,2095,2095,2090,2095,7828
20210916,1254,2095,2100,2090,2090,360280
20210916,1255,2095,2095,2090,2095,32886
20210916,1256,2090,2100,2090,2095,235642
20210916,1257,2095,2095,2090,2090,100734
20210916,1258,2090,2095,2090,2090,75917
20210916,1259,2095,2095,2090,2095,58161
20210916,1300,2095,2095,2090,2095,174737
20210916,1301,2090,2095,2090,2090,80754
20210916,1302,2095,2095,2090,2090,1091134
20210916,1303,2095,2095,2085,2090,73876
20210916,1304,2090,2095,2090,2090,126912
20210916,1305,2090,2095,2090,2090,54653
20210916,1306,2095,2095,2090,2095,3536
20210916,1307,2095,2095,2090,2095,22138
20210916,1308,2095,2095,2090,2095,1194
20210916,1309,2095,2095,2090,2090,7520
20210916,1310,2090,2095,2090,2090,109302
20210916,1311,2095,2095,2090,2095,11017
20210916,1312,2090,2095,2090,2090,5621
20210916,1313,2095,2095,2090,2090,14947
20210916,1314,2090,2095,2090,2090,23904
20210916,1315,2090,2095,2090,2095,17829
20210916,1316,2095,2095,2090,2090,256950
20210916,1317,2095,2095,2090,2090,994607
20210916,1318,2095,2095,2090,2095,9137
20210916,1319,2095,2095,2090,2090,37482
20210916,1320,2090,2100,2090,2095,391263
20210916,1321,2095,2095,2090,2095,25951
20210916,1322,2095,2095,2090,2095,37676
20210916,1323,2095,2095,2090,2095,10237
20210916,1324,2090,2095,2090,2095,1030
20210916,1325,2090,2095,2090,2090,8169
20210916,1326,2090,2095,2090,2095,21380
20210916,1327,2090,2095,2090,2095,5309
20210916,1328,2095,2095,2090,2095,10490
20210916,1329,2090,2095,2090,2095,12120
20210916,1330,2095,2095,2090,2095,677
20210916,1331,2095,2095,2090,2095,64321
20210916,1332,2095,2095,2090,2095,39793
20210916,1333,2090,2095,2090,2095,27734
20210916,1334,2090,2095,2090,2095,7643
20210916,1335,2095,2095,2090,2095,66088
20210916,1336,2095,2095,2090,2090,58365
20210916,1337,2090,2095,2090,2095,813
20210916,1338,2095,2095,2090,2095,261214
20210916,1339,2090,2090,2085,2090,1415633
20210916,1340,2085,2090,2085,2090,17800
20210916,1341,2090,2090,2085,2085,8039
20210916,1342,2090,2090,2085,2090,115564
20210916,1343,2090,2095,2085,2090,466746
20210916,1344,2090,2095,2085,2090,410611
20210916,1345,2085,2090,2085,2085,12998
20210916,1346,2090,2090,2085,2085,101334
20210916,1347,2085,2090,2085,2085,11604
20210916,1348,2090,2090,2085,2090,47163
20210916,1349,2085,2090,2085,2090,70423
20210916,1350,2085,2090,2085,2090,18187
20210916,1351,2085,2090,2080,2080,1791833
20210916,1352,2080,2085,2080,2085,5204
20210916,1353,2080,2085,2080,2080,33192
20210916,1354,2085,2090,2085,2085,712536
20210916,1355,2090,2090,2085,2085,8204
20210916,1356,2085,2090,2085,2090,15922
20210916,1357,2090,2090,2085,2085,699453
20210916,1358,2085,2090,2080,2085,138296
20210916,1359,2090,2090,2085,2090,5446
20210916,1400,2085,2090,2085,2085,2197
20210916,1401,2085,2085,2080,2085,151167
20210916,1402,2085,2085,2080,2080,20525
20210916,1403,2080,2085,2080,2080,27333
20210916,1404,2080,2085,2080,2080,47872
20210916,1405,2080,2085,2075,2085,6256677
20210916,1406,2080,2080,2075,2080,72668
20210916,1407,2080,2080,2075,2075,24869
20210916,1408,2080,2080,2075,2075,81346
20210916,1409,2075,2080,2075,2080,53908
20210916,1410,2080,2085,2075,2085,984171
20210916,1411,2085,2085,2080,2085,98478
20210916,1412,2080,2085,2080,2085,32604
20210916,1413,2085,2085,2080,2080,41550
20210916,1414,2085,2085,2080,2085,55928
20210916,1415,2080,2085,2080,2080,364
20210916,1416,2080,2085,2080,2080,682
20210916,1417,2080,2090,2080,2085,965307
20210916,1418,2085,2085,2080,2085,291434
20210916,1419,2085,2085,2080,2085,247223
20210916,1420,2080,2090,2080,2090,501929
20210916,1421,2085,2090,2085,2090,43664
20210916,1422,2085,2090,2085,2090,168250
20210916,1423,2090,2090,2085,2085,22535
20210916,1424,2090,2090,2085,2085,5306
20210916,1425,2090,2090,2085,2090,11534
20210916,1426,2090,2090,2085,2090,2345
20210916,1427,2090,2090,2085,2085,6494
20210916,1428,2090,2090,2085,2090,721
20210916,1429,2090,2090,2085,2085,5196
20210916,1430,2085,2090,2085,2090,10239
20210916,1431,2085,2090,2080,2085,783104
20210916,1432,2085,2090,2085,2090,173607
20210916,1433,2090,2090,2085,2090,10808
20210916,1434,2085,2090,2085,2090,980
20210916,1435,2090,2090,2085,2090,6357
20210916,1436,2090,2090,2085,2085,126752
20210916,1437,2090,2090,2085,2085,9225
20210916,1438,2090,2090,2085,2090,19008
20210916,1439,2090,2095,2085,2095,1616318
20210916,1440,2095,2095,2090,2095,26177
20210916,1441,2090,2095,2090,2090,1908411
20210916,1442,2085,2090,2085,2085,26270
20210916,1443,2090,2090,2085,2090,2404
20210916,1444,2090,2090,2085,2085,51688
20210916,1445,2085,2090,2085,2085,15210
20210916,1446,2090,2090,2085,2090,32494
20210916,1447,2090,2090,2085,2090,33775
20210916,1448,2090,2090,2085,2085,5087
20210916,1449,2085,2090,2085,2085,2063
20210916,1450,2090,2090,2085,2090,1707
20210916,1451,2085,2090,2085,2085,20838
20210916,1452,2090,2090,2085,2090,29086
20210916,1453,2090,2090,2085,2090,943
20210916,1454,2090,2095,2085,2095,351546
20210916,1455,2095,2095,2085,2090,78508
20210916,1456,2085,2090,2085,2090,14267
20210916,1457,2090,2090,2085,2085,89379
20210916,1458,2085,2095,2085,2090,228251
20210916,1459,2090,2095,2085,2090,119932
20210916,1500,2090,2095,2090,2095,255623
20210916,1501,2095,2095,2090,2090,60726
20210916,1502,2090,2095,2090,2090,117549
20210916,1503,2095,2095,2090,2095,94567
20210916,1504,2095,2095,2090,2095,26565
20210916,1505,2095,2095,2090,2090,15327
20210916,1506,2095,2095,2090,2095,21347
20210916,1507,2095,2095,2090,2090,18249
20210916,1508,2090,2095,2090,2090,21278
20210916,1509,2090,2095,2090,2090,34087
20210916,1510,2095,2095,2090,2095,77666
20210916,1511,2095,2095,2085,2090,872814
20210916,1512,2090,2095,2090,2090,97323
20210916,1513,2090,2095,2090,2095,6242
20210916,1514,2095,2095,2090,2090,16940
20210916,1515,2095,2095,2090,2095,19922
20210916,1516,2095,2100,2090,2095,2829044
20210916,1517,2095,2100,2090,2095,464735
20210916,1518,2095,2095,2090,2095,57568
20210916,1519,2095,2095,2090,2090,64498
20210916,1520,2095,2095,2090,2095,230521
20210916,1530,2090,2090,2090,2090,2001763