날짜,시간,종가 20210917,153000,2080 20210917,152000,2090 20210917,151958,2085 20210917,151957,2085 20210917,151956,2090 20210917,151955,2085 20210917,151952,2085 20210917,151951,2085 20210917,151950,2085 20210917,151949,2085 20210917,151948,2085 20210917,151945,2085 20210917,151942,2085 20210917,151941,2090 20210917,151940,2085 20210917,151939,2085 20210917,151938,2085 20210917,151937,2085 20210917,151935,2085 20210917,151932,2085 20210917,151931,2085 20210917,151930,2090 20210917,151929,2090 20210917,151928,2085 20210917,151926,2090 20210917,151925,2090 20210917,151924,2085 20210917,151923,2085 20210917,151922,2085 20210917,151920,2085 20210917,151919,2085 20210917,151918,2090 20210917,151917,2090 20210917,151913,2090 20210917,151912,2085 20210917,151910,2085 20210917,151908,2090 20210917,151907,2090 20210917,151904,2085 20210917,151901,2085 20210917,151900,2085 20210917,151858,2090 20210917,151857,2085 20210917,151855,2090 20210917,151854,2085 20210917,151851,2090 20210917,151848,2085 20210917,151846,2090 20210917,151844,2085 20210917,151843,2085 20210917,151841,2085 20210917,151834,2085 20210917,151832,2085 20210917,151830,2085 20210917,151829,2085 20210917,151827,2085 20210917,151825,2085 20210917,151822,2085 20210917,151821,2085 20210917,151819,2090 20210917,151815,2085 20210917,151813,2085 20210917,151812,2090 20210917,151811,2085 20210917,151810,2085 20210917,151809,2085 20210917,151808,2085 20210917,151806,2085 20210917,151805,2085 20210917,151803,2085 20210917,151759,2085 20210917,151757,2085 20210917,151751,2090 20210917,151748,2085 20210917,151747,2090 20210917,151746,2090 20210917,151744,2085 20210917,151743,2090 20210917,151742,2090 20210917,151741,2090 20210917,151740,2090 20210917,151739,2085 20210917,151738,2085 20210917,151737,2090 20210917,151736,2090 20210917,151735,2085 20210917,151733,2090 20210917,151730,2085 20210917,151729,2090 20210917,151728,2085 20210917,151726,2085 20210917,151723,2085 20210917,151719,2085 20210917,151717,2085 20210917,151715,2085 20210917,151711,2085 20210917,151709,2090 20210917,151707,2085 20210917,151706,2085 20210917,151705,2085 20210917,151702,2085 20210917,151658,2085 20210917,151652,2085 20210917,151645,2085 20210917,151644,2090 20210917,151643,2085 20210917,151642,2090 20210917,151638,2085 20210917,151636,2085 20210917,151634,2090 20210917,151632,2085 20210917,151622,2090 20210917,151621,2090 20210917,151619,2085 20210917,151618,2085 20210917,151616,2090 20210917,151610,2085 20210917,151605,2085 20210917,151603,2085 20210917,151602,2085 20210917,151601,2085 20210917,151553,2085 20210917,151552,2085 20210917,151550,2090 20210917,151549,2085 20210917,151546,2085 20210917,151530,2090 20210917,151528,2090 20210917,151523,2090 20210917,151518,2085 20210917,151514,2090 20210917,151507,2090 20210917,151503,2090 20210917,151502,2085 20210917,151456,2090 20210917,151454,2085 20210917,151452,2085 20210917,151450,2085 20210917,151449,2090 20210917,151447,2090 20210917,151446,2090 20210917,151443,2090 20210917,151442,2090 20210917,151434,2090 20210917,151432,2090 20210917,151429,2090 20210917,151428,2090 20210917,151424,2085 20210917,151417,2085 20210917,151416,2090 20210917,151414,2085 20210917,151410,2090 20210917,151409,2085 20210917,151408,2085 20210917,151407,2085 20210917,151404,2085 20210917,151403,2090 20210917,151401,2090 20210917,151357,2085 20210917,151356,2085 20210917,151354,2090 20210917,151344,2090 20210917,151343,2085 20210917,151338,2090 20210917,151337,2085 20210917,151336,2090 20210917,151326,2090 20210917,151324,2090 20210917,151320,2085 20210917,151316,2090 20210917,151315,2085 20210917,151312,2085 20210917,151310,2090 20210917,151309,2085 20210917,151307,2090 20210917,151305,2085 20210917,151302,2090 20210917,151259,2085 20210917,151247,2085 20210917,151244,2085 20210917,151243,2085 20210917,151242,2090 20210917,151234,2090 20210917,151233,2085 20210917,151228,2090 20210917,151223,2090 20210917,151157,2090 20210917,151156,2085 20210917,151153,2085 20210917,151150,2085 20210917,151148,2090 20210917,151147,2085 20210917,151146,2090 20210917,151145,2090 20210917,151143,2090 20210917,151139,2085 20210917,151138,2085 20210917,151133,2085 20210917,151132,2085 20210917,151128,2085 20210917,151118,2090 20210917,151110,2085 20210917,151106,2090 20210917,151105,2085 20210917,151100,2085 20210917,151059,2085 20210917,151058,2085 20210917,151057,2085 20210917,151056,2090 20210917,151053,2085 20210917,151049,2085 20210917,151046,2085 20210917,151039,2085 20210917,151038,2090 20210917,151033,2085 20210917,151032,2085 20210917,151030,2085 20210917,151028,2090 20210917,151012,2085 20210917,151009,2085 20210917,151004,2085 20210917,151001,2085 20210917,150959,2085 20210917,150957,2085 20210917,150956,2085 20210917,150954,2090 20210917,150953,2085 20210917,150945,2090 20210917,150941,2085 20210917,150933,2090 20210917,150932,2090 20210917,150925,2085 20210917,150924,2085 20210917,150922,2090 20210917,150917,2085 20210917,150912,2090 20210917,150907,2090 20210917,150906,2090 20210917,150900,2090 20210917,150859,2090 20210917,150856,2090 20210917,150854,2085 20210917,150853,2090 20210917,150850,2090 20210917,150847,2090 20210917,150846,2090 20210917,150845,2085 20210917,150843,2090 20210917,150840,2085 20210917,150834,2085 20210917,150832,2090 20210917,150828,2090 20210917,150827,2095 20210917,150817,2085 20210917,150813,2095 20210917,150811,2090 20210917,150804,2090 20210917,150803,2090 20210917,150800,2090 20210917,150759,2090 20210917,150758,2090 20210917,150755,2090 20210917,150754,2090 20210917,150748,2090 20210917,150746,2085 20210917,150744,2090 20210917,150739,2090 20210917,150738,2085 20210917,150737,2090 20210917,150734,2090 20210917,150733,2090 20210917,150732,2090 20210917,150731,2085 20210917,150729,2090 20210917,150728,2085 20210917,150727,2090 20210917,150726,2090 20210917,150725,2090 20210917,150720,2090 20210917,150717,2085 20210917,150716,2085 20210917,150715,2090 20210917,150714,2090 20210917,150713,2085 20210917,150712,2085 20210917,150711,2090 20210917,150708,2090 20210917,150707,2085 20210917,150706,2090 20210917,150705,2090 20210917,150704,2090 20210917,150654,2090 20210917,150652,2090 20210917,150650,2090 20210917,150648,2090 20210917,150647,2090 20210917,150644,2090 20210917,150643,2090 20210917,150642,2090 20210917,150641,2090 20210917,150640,2090 20210917,150639,2090 20210917,150637,2090 20210917,150634,2090 20210917,150633,2090 20210917,150627,2085 20210917,150624,2090 20210917,150621,2090 20210917,150620,2090 20210917,150616,2090 20210917,150615,2090 20210917,150614,2090 20210917,150613,2090 20210917,150612,2090 20210917,150611,2085 20210917,150610,2090 20210917,150608,2090 20210917,150607,2090 20210917,150606,2090 20210917,150605,2090 20210917,150604,2090 20210917,150603,2090 20210917,150602,2085 20210917,150600,2090 20210917,150554,2090 20210917,150553,2090 20210917,150549,2090 20210917,150544,2090 20210917,150540,2090 20210917,150538,2085 20210917,150536,2085 20210917,150533,2090 20210917,150530,2090 20210917,150525,2085 20210917,150522,2090 20210917,150521,2090 20210917,150519,2090 20210917,150512,2090 20210917,150507,2090 20210917,150505,2090 20210917,150503,2090 20210917,150458,2085 20210917,150444,2085 20210917,150441,2085 20210917,150437,2090 20210917,150436,2085 20210917,150432,2090 20210917,150431,2090 20210917,150429,2090 20210917,150426,2090 20210917,150423,2085 20210917,150421,2085 20210917,150418,2090 20210917,150410,2085 20210917,150409,2085 20210917,150408,2090 20210917,150406,2085 20210917,150358,2090 20210917,150349,2090 20210917,150347,2090 20210917,150346,2090 20210917,150345,2085 20210917,150344,2085 20210917,150337,2085 20210917,150336,2085 20210917,150335,2085 20210917,150321,2090 20210917,150317,2090 20210917,150316,2085 20210917,150312,2085 20210917,150307,2085 20210917,150305,2090 20210917,150301,2085 20210917,150300,2090 20210917,150259,2085 20210917,150258,2090 20210917,150256,2085 20210917,150252,2085 20210917,150249,2085 20210917,150242,2090 20210917,150240,2090 20210917,150237,2090 20210917,150234,2085 20210917,150233,2085 20210917,150232,2085 20210917,150231,2085 20210917,150228,2085 20210917,150226,2085 20210917,150225,2085 20210917,150223,2085 20210917,150222,2090 20210917,150215,2090 20210917,150214,2090 20210917,150209,2090 20210917,150208,2090 20210917,150204,2090 20210917,150159,2090 20210917,150158,2085 20210917,150154,2085 20210917,150152,2085 20210917,150149,2085 20210917,150146,2090 20210917,150144,2085 20210917,150139,2085 20210917,150136,2085 20210917,150129,2085 20210917,150128,2090 20210917,150125,2085 20210917,150122,2090 20210917,150117,2085 20210917,150115,2090 20210917,150114,2090 20210917,150113,2085 20210917,150110,2090 20210917,150109,2085 20210917,150105,2085 20210917,150104,2085 20210917,150101,2085 20210917,150058,2085 20210917,150057,2085 20210917,150056,2090 20210917,150048,2090 20210917,150047,2090 20210917,150038,2090 20210917,150034,2085 20210917,150032,2090 20210917,150031,2085 20210917,150030,2090 20210917,150029,2090 20210917,150028,2085 20210917,150027,2090 20210917,150026,2090 20210917,150025,2085 20210917,150024,2090 20210917,150021,2085 20210917,150018,2090 20210917,150015,2090 20210917,150014,2090 20210917,150013,2085 20210917,150012,2085 20210917,150011,2090 20210917,150009,2090 20210917,150007,2085 20210917,150005,2085 20210917,150003,2090 20210917,150002,2085 20210917,150001,2090 20210917,150000,2090 20210917,145959,2090 20210917,145956,2090 20210917,145954,2085 20210917,145953,2085 20210917,145949,2085 20210917,145947,2085 20210917,145941,2090 20210917,145939,2090 20210917,145937,2085 20210917,145936,2085 20210917,145935,2090 20210917,145933,2090 20210917,145932,2085 20210917,145931,2085 20210917,145930,2090 20210917,145927,2085 20210917,145926,2085 20210917,145917,2090 20210917,145911,2085 20210917,145908,2085 20210917,145901,2085 20210917,145839,2090 20210917,145838,2090 20210917,145833,2090 20210917,145831,2085 20210917,145830,2085 20210917,145829,2090 20210917,145828,2085 20210917,145826,2085 20210917,145825,2085 20210917,145816,2085 20210917,145815,2090 20210917,145813,2085 20210917,145811,2090 20210917,145803,2085 20210917,145756,2085 20210917,145755,2085 20210917,145754,2090 20210917,145747,2085 20210917,145744,2090 20210917,145742,2085 20210917,145736,2090 20210917,145733,2090 20210917,145731,2090 20210917,145729,2085 20210917,145727,2090 20210917,145726,2085 20210917,145725,2085 20210917,145724,2085 20210917,145722,2085 20210917,145718,2090 20210917,145714,2090 20210917,145710,2085 20210917,145706,2085 20210917,145704,2090 20210917,145703,2085 20210917,145701,2090 20210917,145656,2090 20210917,145654,2090 20210917,145651,2085 20210917,145649,2085 20210917,145644,2090 20210917,145641,2090 20210917,145640,2085 20210917,145637,2085 20210917,145636,2085 20210917,145635,2085 20210917,145633,2090 20210917,145630,2085 20210917,145627,2090 20210917,145621,2090 20210917,145620,2090 20210917,145616,2085 20210917,145614,2085 20210917,145600,2090 20210917,145554,2085 20210917,145549,2085 20210917,145548,2090 20210917,145545,2085 20210917,145543,2085 20210917,145540,2090 20210917,145538,2090 20210917,145533,2090 20210917,145532,2090 20210917,145529,2085 20210917,145526,2090 20210917,145515,2090 20210917,145514,2085 20210917,145510,2085 20210917,145509,2090 20210917,145501,2085 20210917,145500,2085 20210917,145459,2085 20210917,145458,2085 20210917,145443,2085 20210917,145442,2090 20210917,145437,2085 20210917,145428,2090 20210917,145425,2090 20210917,145421,2090 20210917,145420,2085 20210917,145418,2085 20210917,145413,2085 20210917,145411,2085 20210917,145410,2085 20210917,145407,2085 20210917,145404,2085 20210917,145401,2085 20210917,145359,2085 20210917,145354,2085 20210917,145353,2085 20210917,145350,2085 20210917,145348,2085 20210917,145345,2085 20210917,145342,2085 20210917,145340,2085 20210917,145337,2085 20210917,145333,2085 20210917,145331,2080 20210917,145329,2085 20210917,145325,2080 20210917,145324,2085 20210917,145319,2090 20210917,145316,2090 20210917,145314,2085 20210917,145311,2085 20210917,145308,2090 20210917,145305,2085 20210917,145303,2085 20210917,145258,2085 20210917,145254,2085 20210917,145251,2090 20210917,145250,2085 20210917,145247,2080 20210917,145245,2085 20210917,145244,2085 20210917,145240,2085 20210917,145239,2085 20210917,145237,2085 20210917,145234,2085 20210917,145231,2085 20210917,145230,2090 20210917,145229,2085 20210917,145225,2085 20210917,145224,2085 20210917,145216,2085 20210917,145213,2090 20210917,145212,2090 20210917,145211,2085 20210917,145207,2085 20210917,145206,2085 20210917,145203,2090 20210917,145159,2085 20210917,145155,2085 20210917,145154,2090 20210917,145152,2090 20210917,145149,2090 20210917,145145,2085 20210917,145144,2085 20210917,145142,2085 20210917,145139,2085 20210917,145138,2085 20210917,145134,2085 20210917,145133,2085 20210917,145130,2085 20210917,145119,2080 20210917,145116,2085 20210917,145114,2085 20210917,145105,2080 20210917,145104,2085 20210917,145101,2080 20210917,145054,2085 20210917,145048,2080 20210917,145046,2080 20210917,145036,2085 20210917,145035,2085 20210917,145031,2085 20210917,145030,2085 20210917,145029,2085 20210917,145024,2085 20210917,145022,2085 20210917,145021,2085 20210917,145019,2085 20210917,145014,2085 20210917,145013,2085 20210917,145006,2085 20210917,145003,2090 20210917,145000,2090 20210917,144956,2090 20210917,144955,2085 20210917,144952,2090 20210917,144951,2085 20210917,144949,2085 20210917,144948,2085 20210917,144947,2085 20210917,144940,2085 20210917,144937,2085 20210917,144936,2085 20210917,144934,2090 20210917,144933,2085 20210917,144931,2085 20210917,144930,2090 20210917,144925,2085 20210917,144914,2090 20210917,144912,2085 20210917,144909,2085 20210917,144908,2090 20210917,144907,2085 20210917,144904,2090 20210917,144901,2085 20210917,144858,2090 20210917,144857,2090 20210917,144856,2085 20210917,144854,2085 20210917,144843,2090 20210917,144839,2085 20210917,144837,2085 20210917,144834,2085 20210917,144833,2085 20210917,144830,2090 20210917,144820,2090 20210917,144818,2090 20210917,144817,2090 20210917,144813,2090 20210917,144811,2090 20210917,144804,2090 20210917,144803,2090 20210917,144802,2085 20210917,144801,2085 20210917,144759,2090 20210917,144755,2085 20210917,144749,2085 20210917,144748,2090 20210917,144744,2090 20210917,144738,2090 20210917,144737,2085 20210917,144730,2090 20210917,144728,2085 20210917,144725,2085 20210917,144724,2090 20210917,144723,2090 20210917,144721,2085 20210917,144719,2090 20210917,144717,2090 20210917,144714,2085 20210917,144712,2090 20210917,144710,2085 20210917,144706,2090 20210917,144704,2090 20210917,144703,2090 20210917,144701,2090 20210917,144659,2085 20210917,144657,2090 20210917,144656,2085 20210917,144655,2085 20210917,144653,2085 20210917,144652,2090 20210917,144650,2085 20210917,144649,2085 20210917,144648,2085 20210917,144645,2085 20210917,144641,2090 20210917,144635,2085 20210917,144634,2090 20210917,144633,2085 20210917,144630,2085 20210917,144622,2085 20210917,144621,2085 20210917,144619,2090 20210917,144616,2085 20210917,144615,2090 20210917,144613,2085 20210917,144612,2085 20210917,144611,2090 20210917,144606,2085 20210917,144605,2090 20210917,144604,2085 20210917,144553,2090 20210917,144552,2085 20210917,144549,2085 20210917,144546,2090 20210917,144543,2090 20210917,144536,2085 20210917,144535,2085 20210917,144533,2085 20210917,144532,2090 20210917,144530,2090 20210917,144528,2090 20210917,144525,2090 20210917,144524,2085 20210917,144523,2085 20210917,144517,2090 20210917,144516,2085 20210917,144514,2090 20210917,144512,2085 20210917,144511,2090 20210917,144509,2085 20210917,144508,2090 20210917,144504,2090 20210917,144503,2090 20210917,144501,2085 20210917,144500,2090 20210917,144459,2085 20210917,144457,2090 20210917,144454,2085 20210917,144453,2090 20210917,144443,2085 20210917,144439,2090 20210917,144438,2090 20210917,144437,2085 20210917,144429,2090 20210917,144428,2085 20210917,144427,2090 20210917,144426,2085 20210917,144424,2085 20210917,144423,2090 20210917,144422,2090 20210917,144421,2085 20210917,144415,2085 20210917,144414,2090 20210917,144410,2090 20210917,144408,2085 20210917,144404,2085 20210917,144403,2085 20210917,144402,2090 20210917,144401,2090 20210917,144400,2085 20210917,144357,2085 20210917,144353,2090 20210917,144349,2085 20210917,144344,2090 20210917,144341,2085 20210917,144339,2090 20210917,144337,2085 20210917,144335,2090 20210917,144333,2085 20210917,144330,2090 20210917,144328,2090 20210917,144327,2090 20210917,144324,2090 20210917,144323,2090 20210917,144322,2090 20210917,144317,2090 20210917,144316,2085 20210917,144315,2085 20210917,144314,2085 20210917,144313,2085 20210917,144311,2085 20210917,144310,2090 20210917,144308,2090 20210917,144306,2090 20210917,144305,2090 20210917,144304,2085 20210917,144302,2090 20210917,144301,2085 20210917,144300,2090 20210917,144259,2085 20210917,144255,2085 20210917,144252,2090 20210917,144248,2085 20210917,144247,2085 20210917,144245,2085 20210917,144244,2085 20210917,144239,2085 20210917,144235,2085 20210917,144234,2085 20210917,144233,2090 20210917,144231,2085 20210917,144230,2085 20210917,144229,2090 20210917,144228,2090 20210917,144227,2085 20210917,144225,2085 20210917,144223,2090 20210917,144222,2085 20210917,144219,2085 20210917,144218,2085 20210917,144217,2085 20210917,144216,2085 20210917,144214,2085 20210917,144213,2085 20210917,144212,2085 20210917,144209,2085 20210917,144206,2085 20210917,144205,2085