날짜,시간,시가,고가,저가,종가,거래량
20201021,0901,15150,15175,15135,15140,666333
20201021,0902,15140,15205,15125,15190,822204
20201021,0903,15195,15215,15190,15200,859501
20201021,0904,15200,15200,15150,15160,730906
20201021,0905,15155,15175,15125,15130,616300
20201021,0906,15130,15135,15100,15110,465755
20201021,0907,15110,15160,15105,15140,543680
20201021,0908,15145,15180,15140,15180,251662
20201021,0909,15175,15180,15155,15170,408555
20201021,0910,15170,15205,15165,15195,364200
20201021,0911,15195,15225,15190,15220,548760
20201021,0912,15220,15220,15165,15185,355795
20201021,0913,15190,15205,15180,15205,299650
20201021,0914,15205,15215,15195,15215,188643
20201021,0915,15210,15220,15190,15195,297040
20201021,0916,15195,15205,15165,15175,221529
20201021,0917,15175,15185,15170,15185,144837
20201021,0918,15180,15180,15155,15165,149369
20201021,0919,15165,15200,15160,15195,167906
20201021,0920,15195,15255,15195,15250,579820
20201021,0921,15255,15265,15250,15260,391231
20201021,0922,15255,15275,15255,15265,316681
20201021,0923,15270,15280,15260,15280,281517
20201021,0924,15275,15290,15265,15275,253335
20201021,0925,15270,15275,15250,15260,250239
20201021,0926,15260,15270,15220,15225,209989
20201021,0927,15230,15240,15220,15225,214822
20201021,0928,15225,15225,15185,15190,296691
20201021,0929,15195,15220,15190,15215,148046
20201021,0930,15210,15215,15185,15185,179178
20201021,0931,15185,15220,15185,15210,152708
20201021,0932,15205,15220,15180,15185,147114
20201021,0933,15185,15185,15165,15185,136725
20201021,0934,15185,15185,15135,15140,316593
20201021,0935,15140,15175,15135,15150,324188
20201021,0936,15150,15155,15120,15135,217284
20201021,0937,15130,15145,15120,15145,207827
20201021,0938,15145,15150,15130,15140,225771
20201021,0939,15140,15145,15120,15140,287744
20201021,0940,15140,15165,15140,15160,267263
20201021,0941,15160,15190,15160,15180,194696
20201021,0942,15180,15185,15160,15180,235641
20201021,0943,15180,15185,15165,15185,365223
20201021,0944,15185,15190,15180,15185,130860
20201021,0945,15185,15215,15180,15205,347926
20201021,0946,15210,15220,15190,15190,105680
20201021,0947,15195,15195,15145,15150,237421
20201021,0948,15150,15150,15125,15130,249339
20201021,0949,15130,15140,15120,15130,186919
20201021,0950,15130,15135,15120,15130,251227
20201021,0951,15130,15150,15120,15140,227849
20201021,0952,15140,15140,15120,15130,148187
20201021,0953,15130,15140,15120,15140,216823
20201021,0954,15135,15165,15125,15160,153072
20201021,0955,15160,15160,15105,15105,459197
20201021,0956,15110,15135,15100,15135,178207
20201021,0957,15135,15140,15110,15115,157854
20201021,0958,15115,15120,15095,15100,156658
20201021,0959,15100,15120,15095,15115,117491
20201021,1000,15115,15120,15100,15115,216166
20201021,1001,15115,15145,15105,15115,329310
20201021,1002,15115,15135,15115,15135,103277
20201021,1003,15140,15155,15110,15110,411717
20201021,1004,15110,15110,15065,15070,484788
20201021,1005,15070,15115,15065,15100,315913
20201021,1006,15095,15130,15095,15120,154339
20201021,1007,15120,15140,15120,15130,130473
20201021,1008,15130,15160,15125,15155,197778
20201021,1009,15155,15165,15150,15160,114986
20201021,1010,15160,15170,15145,15145,127094
20201021,1011,15155,15155,15130,15150,89441
20201021,1012,15145,15170,15145,15150,79544
20201021,1013,15150,15155,15140,15145,75158
20201021,1014,15145,15165,15145,15150,68784
20201021,1015,15150,15170,15150,15165,82662
20201021,1016,15160,15190,15160,15185,316508
20201021,1017,15185,15195,15180,15190,171611
20201021,1018,15195,15200,15185,15190,317367
20201021,1019,15190,15195,15185,15190,121841
20201021,1020,15190,15195,15175,15185,109839
20201021,1021,15190,15195,15170,15170,127478
20201021,1022,15170,15185,15155,15160,118981
20201021,1023,15160,15180,15160,15180,72152
20201021,1024,15180,15180,15165,15170,42067
20201021,1025,15170,15175,15150,15165,75109
20201021,1026,15165,15195,15160,15195,158353
20201021,1027,15195,15195,15180,15185,70052
20201021,1028,15185,15200,15185,15195,118003
20201021,1029,15195,15215,15195,15205,255570
20201021,1030,15200,15220,15200,15220,105122
20201021,1031,15220,15235,15185,15200,294635
20201021,1032,15200,15200,15180,15180,252931
20201021,1033,15185,15195,15170,15185,102361
20201021,1034,15185,15195,15175,15185,55436
20201021,1035,15190,15190,15180,15185,36169
20201021,1036,15185,15185,15175,15180,88396
20201021,1037,15175,15185,15170,15185,106424
20201021,1038,15190,15195,15180,15180,123873
20201021,1039,15180,15200,15180,15195,83998
20201021,1040,15200,15220,15200,15215,184185
20201021,1041,15215,15225,15210,15220,119750
20201021,1042,15220,15230,15220,15225,170621
20201021,1043,15225,15240,15220,15235,250056
20201021,1044,15235,15240,15230,15230,80515
20201021,1045,15235,15240,15215,15225,102502
20201021,1046,15230,15250,15230,15250,321052
20201021,1047,15250,15265,15250,15260,291122
20201021,1048,15260,15270,15255,15255,94134
20201021,1049,15255,15265,15240,15245,163317
20201021,1050,15245,15245,15230,15240,107011
20201021,1051,15240,15245,15205,15215,138324
20201021,1052,15215,15220,15205,15215,168496
20201021,1053,15215,15245,15215,15240,147229
20201021,1054,15240,15245,15225,15225,76327
20201021,1055,15230,15235,15220,15220,51462
20201021,1056,15220,15220,15210,15210,89303
20201021,1057,15210,15220,15205,15215,50964
20201021,1058,15215,15225,15195,15200,106671
20201021,1059,15200,15215,15190,15210,82102
20201021,1100,15210,15210,15200,15210,43673
20201021,1101,15210,15215,15195,15195,48493
20201021,1102,15195,15205,15185,15205,125987
20201021,1103,15200,15215,15195,15200,77885
20201021,1104,15195,15215,15190,15215,106540
20201021,1105,15215,15230,15210,15230,123282
20201021,1106,15225,15230,15200,15210,122306
20201021,1107,15210,15210,15200,15210,38310
20201021,1108,15210,15215,15195,15205,127577
20201021,1109,15205,15215,15190,15200,103123
20201021,1110,15200,15205,15195,15205,64064
20201021,1111,15205,15210,15190,15190,38156
20201021,1112,15195,15205,15175,15200,158275
20201021,1113,15205,15205,15190,15195,22140
20201021,1114,15195,15200,15190,15200,13031
20201021,1115,15205,15210,15195,15195,125627
20201021,1116,15200,15210,15200,15210,105716
20201021,1117,15205,15205,15195,15200,16484
20201021,1118,15195,15200,15190,15200,74990
20201021,1119,15200,15200,15185,15185,68316
20201021,1120,15185,15190,15170,15175,89829
20201021,1121,15175,15175,15155,15160,150647
20201021,1122,15155,15170,15155,15165,111441
20201021,1123,15165,15175,15160,15175,47671
20201021,1124,15175,15180,15165,15175,46166
20201021,1125,15180,15200,15180,15195,143364
20201021,1126,15195,15210,15195,15210,114244
20201021,1127,15215,15220,15210,15215,195441
20201021,1128,15215,15220,15210,15220,83767
20201021,1129,15215,15215,15210,15210,26200
20201021,1130,15210,15210,15200,15200,47878
20201021,1131,15200,15210,15195,15210,88232
20201021,1132,15210,15210,15195,15200,17893
20201021,1133,15195,15195,15175,15185,68028
20201021,1134,15185,15195,15185,15185,58944
20201021,1135,15185,15190,15170,15175,50934
20201021,1136,15175,15180,15170,15170,234402
20201021,1137,15170,15175,15155,15165,126679
20201021,1138,15160,15170,15155,15165,29818
20201021,1139,15170,15175,15160,15175,35101
20201021,1140,15170,15175,15165,15175,163502
20201021,1141,15170,15185,15170,15175,35983
20201021,1142,15170,15180,15165,15175,21466
20201021,1143,15180,15180,15160,15175,9411
20201021,1144,15170,15180,15170,15175,68421
20201021,1145,15175,15180,15165,15165,95812
20201021,1146,15165,15185,15160,15185,222856
20201021,1147,15185,15190,15175,15180,107640
20201021,1148,15180,15195,15180,15190,109513
20201021,1149,15195,15210,15190,15200,207702
20201021,1150,15200,15205,15195,15200,40002
20201021,1151,15200,15205,15190,15190,164110
20201021,1152,15190,15195,15190,15190,20223
20201021,1153,15190,15200,15190,15190,9706
20201021,1154,15195,15195,15185,15195,56928
20201021,1155,15195,15200,15190,15200,48581
20201021,1156,15195,15200,15190,15195,66502
20201021,1157,15190,15190,15165,15175,87933
20201021,1158,15175,15180,15160,15170,47138
20201021,1159,15170,15170,15155,15160,118455
20201021,1200,15155,15160,15145,15150,174526
20201021,1201,15150,15155,15145,15145,142118
20201021,1202,15145,15150,15140,15145,104000
20201021,1203,15150,15155,15145,15150,60451
20201021,1204,15150,15155,15145,15150,85007
20201021,1205,15150,15150,15145,15145,35261
20201021,1206,15145,15155,15135,15150,136642
20201021,1207,15155,15165,15150,15160,90459
20201021,1208,15165,15165,15160,15165,85687
20201021,1209,15165,15175,15160,15165,63608
20201021,1210,15165,15165,15155,15160,52393
20201021,1211,15165,15170,15155,15155,51128
20201021,1212,15155,15165,15150,15165,136845
20201021,1213,15160,15165,15150,15155,68194
20201021,1214,15155,15165,15145,15160,170083
20201021,1215,15160,15160,15150,15150,105588
20201021,1216,15155,15160,15145,15155,110133
20201021,1217,15155,15165,15155,15160,91367
20201021,1218,15160,15165,15140,15140,154504
20201021,1219,15140,15150,15130,15140,73300
20201021,1220,15135,15150,15125,15130,194914
20201021,1221,15130,15150,15125,15150,39203
20201021,1222,15150,15160,15150,15150,122834
20201021,1223,15150,15155,15150,15155,123987
20201021,1224,15155,15175,15155,15170,177379
20201021,1225,15170,15180,15170,15175,93280
20201021,1226,15175,15185,15170,15175,65837
20201021,1227,15175,15185,15175,15175,33083
20201021,1228,15180,15185,15175,15175,71697
20201021,1229,15180,15190,15175,15185,104840
20201021,1230,15185,15190,15180,15185,34093
20201021,1231,15185,15195,15185,15185,77972
20201021,1232,15185,15195,15185,15185,38574
20201021,1233,15190,15195,15185,15185,35283
20201021,1234,15185,15185,15175,15180,44485
20201021,1235,15180,15190,15180,15190,8520
20201021,1236,15185,15190,15180,15190,14625
20201021,1237,15185,15195,15185,15195,140759
20201021,1238,15195,15205,15195,15195,120275
20201021,1239,15195,15195,15180,15185,39746
20201021,1240,15185,15185,15180,15185,6075
20201021,1241,15185,15195,15185,15190,20609
20201021,1242,15185,15190,15185,15190,26052
20201021,1243,15190,15190,15185,15185,17829
20201021,1244,15185,15195,15185,15185,16952
20201021,1245,15190,15190,15180,15180,17450
20201021,1246,15185,15185,15175,15180,39172
20201021,1247,15180,15180,15170,15175,29899
20201021,1248,15175,15195,15175,15185,232629
20201021,1249,15185,15195,15185,15190,53335
20201021,1250,15190,15205,15190,15205,126038
20201021,1251,15200,15200,15190,15195,54799
20201021,1252,15195,15200,15190,15190,51037
20201021,1253,15185,15185,15175,15180,33929
20201021,1254,15185,15185,15170,15175,95899
20201021,1255,15175,15185,15175,15180,64025
20201021,1256,15180,15190,15180,15180,21360
20201021,1257,15180,15180,15175,15175,15983
20201021,1258,15170,15175,15155,15165,71593
20201021,1259,15165,15165,15155,15160,26041
20201021,1300,15165,15170,15160,15170,156831
20201021,1301,15175,15180,15175,15175,236507
20201021,1302,15175,15180,15175,15180,15718
20201021,1303,15175,15180,15165,15180,124349
20201021,1304,15175,15190,15175,15190,85450
20201021,1305,15190,15190,15185,15190,32943
20201021,1306,15185,15190,15185,15185,113744
20201021,1307,15190,15190,15180,15180,9202
20201021,1308,15180,15185,15175,15180,21855
20201021,1309,15180,15190,15180,15180,9928
20201021,1310,15180,15185,15175,15180,51260
20201021,1311,15180,15185,15180,15185,18477
20201021,1312,15185,15195,15185,15190,20127
20201021,1313,15185,15190,15185,15190,19881
20201021,1314,15190,15190,15180,15180,5238
20201021,1315,15180,15185,15175,15185,24872
20201021,1316,15185,15185,15180,15180,14709
20201021,1317,15185,15185,15175,15180,44517
20201021,1318,15175,15175,15165,15170,48508
20201021,1319,15165,15170,15160,15165,87640
20201021,1320,15165,15185,15160,15185,29299
20201021,1321,15180,15185,15175,15175,66636
20201021,1322,15175,15180,15175,15180,8584
20201021,1323,15185,15190,15180,15180,62140
20201021,1324,15185,15200,15180,15195,128310
20201021,1325,15195,15205,15195,15195,80550
20201021,1326,15195,15200,15185,15185,70920
20201021,1327,15185,15185,15175,15185,23352
20201021,1328,15185,15215,15185,15205,188341
20201021,1329,15205,15205,15190,15200,82313
20201021,1330,15205,15210,15200,15205,60653
20201021,1331,15205,15215,15200,15205,87842
20201021,1332,15205,15205,15195,15200,42045
20201021,1333,15200,15205,15195,15200,45306
20201021,1334,15195,15210,15195,15210,51101
20201021,1335,15210,15215,15200,15210,37734
20201021,1336,15205,15215,15205,15205,99668
20201021,1337,15200,15215,15200,15200,57618
20201021,1338,15200,15205,15190,15200,74235
20201021,1339,15200,15215,15195,15205,103141
20201021,1340,15205,15210,15200,15200,29162
20201021,1341,15200,15210,15200,15210,26622
20201021,1342,15210,15225,15210,15220,61025
20201021,1343,15220,15225,15205,15210,122951
20201021,1344,15210,15210,15200,15205,91362
20201021,1345,15205,15205,15190,15190,106042
20201021,1346,15190,15195,15170,15180,142793
20201021,1347,15180,15190,15180,15185,32014
20201021,1348,15185,15195,15185,15190,68109
20201021,1349,15185,15195,15185,15190,63952
20201021,1350,15190,15190,15190,15190,45778
20201021,1351,15185,15190,15175,15185,33549
20201021,1352,15185,15190,15180,15190,19096
20201021,1353,15190,15190,15180,15185,13808
20201021,1354,15185,15190,15185,15185,16434
20201021,1355,15185,15190,15185,15190,51873
20201021,1356,15195,15195,15190,15190,13782
20201021,1357,15195,15195,15185,15190,111035
20201021,1358,15190,15190,15185,15185,24221
20201021,1359,15185,15190,15180,15190,79593
20201021,1400,15185,15190,15180,15185,11982
20201021,1401,15190,15195,15180,15190,30914
20201021,1402,15190,15195,15175,15175,142086
20201021,1403,15170,15180,15160,15175,209676
20201021,1404,15180,15180,15170,15175,46858
20201021,1405,15175,15185,15175,15180,122108
20201021,1406,15185,15185,15185,15185,71159
20201021,1407,15185,15185,15175,15180,87724
20201021,1408,15180,15180,15170,15175,112372
20201021,1409,15175,15175,15145,15150,211392
20201021,1410,15145,15155,15145,15150,45817
20201021,1411,15145,15150,15130,15140,96804
20201021,1412,15140,15145,15130,15145,32815
20201021,1413,15150,15160,15145,15150,58132
20201021,1414,15150,15160,15145,15155,125576
20201021,1415,15155,15175,15155,15170,116945
20201021,1416,15170,15170,15165,15165,48051
20201021,1417,15165,15165,15155,15165,26184
20201021,1418,15160,15160,15155,15155,5142
20201021,1419,15150,15155,15140,15145,74216
20201021,1420,15145,15145,15135,15135,59321
20201021,1421,15135,15140,15125,15130,80738
20201021,1422,15125,15140,15120,15135,65104
20201021,1423,15140,15145,15120,15135,184005
20201021,1424,15135,15135,15125,15130,67205
20201021,1425,15130,15145,15125,15140,42219
20201021,1426,15140,15150,15135,15150,100902
20201021,1427,15150,15150,15145,15150,45645
20201021,1428,15150,15150,15140,15140,69239
20201021,1429,15140,15140,15130,15135,56974
20201021,1430,15135,15155,15130,15155,49557
20201021,1431,15155,15180,15155,15175,221269
20201021,1432,15175,15175,15165,15175,127879
20201021,1433,15170,15195,15170,15190,360836
20201021,1434,15190,15200,15180,15190,220908
20201021,1435,15190,15190,15185,15190,73282
20201021,1436,15185,15190,15170,15180,155499
20201021,1437,15180,15180,15165,15170,36872
20201021,1438,15165,15165,15150,15155,149417
20201021,1439,15150,15165,15140,15165,67335
20201021,1440,15165,15165,15155,15160,18302
20201021,1441,15160,15170,15155,15170,67442
20201021,1442,15170,15175,15165,15175,54052
20201021,1443,15175,15180,15170,15175,52544
20201021,1444,15175,15190,15175,15185,111032
20201021,1445,15185,15190,15185,15185,50224
20201021,1446,15185,15195,15180,15185,152878
20201021,1447,15180,15185,15180,15185,86142
20201021,1448,15185,15205,15185,15190,251690
20201021,1449,15195,15195,15190,15190,70413
20201021,1450,15185,15190,15175,15180,62710
20201021,1451,15190,15190,15175,15185,24626
20201021,1452,15185,15195,15180,15195,110313
20201021,1453,15195,15195,15190,15195,43630
20201021,1454,15195,15205,15190,15200,73326
20201021,1455,15200,15210,15195,15205,84301
20201021,1456,15205,15215,15205,15215,273571
20201021,1457,15215,15225,15210,15215,214556
20201021,1458,15215,15215,15205,15215,90400
20201021,1459,15210,15215,15200,15200,73308
20201021,1500,15205,15215,15205,15205,59997
20201021,1501,15200,15215,15195,15215,169376
20201021,1502,15215,15215,15190,15195,114084
20201021,1503,15195,15200,15195,15200,66757
20201021,1504,15205,15205,15190,15200,228561
20201021,1505,15195,15200,15175,15190,71094
20201021,1506,15190,15190,15185,15190,32636
20201021,1507,15185,15190,15175,15175,49178
20201021,1508,15180,15195,15180,15195,45426
20201021,1509,15190,15190,15180,15190,18314
20201021,1510,15190,15190,15185,15185,16478
20201021,1511,15185,15190,15175,15190,68940
20201021,1512,15190,15190,15180,15190,21083
20201021,1513,15195,15205,15190,15200,78902
20201021,1514,15200,15205,15195,15195,70638
20201021,1515,15200,15205,15195,15205,210720
20201021,1516,15205,15205,15190,15195,84484
20201021,1517,15195,15200,15190,15200,101837
20201021,1518,15200,15210,15195,15210,87434
20201021,1519,15210,15210,15205,15205,42605
20201021,1520,15205,15210,15200,15200,126078
20201021,1530,15220,15220,15220,15220,310577