날짜,시간,시가,고가,저가,종가,거래량
20201021,0901,4045,4055,4035,4050,1880878
20201021,0902,4055,4060,4035,4040,1634415
20201021,0903,4040,4040,4030,4035,1582413
20201021,0904,4040,4050,4035,4050,1205939
20201021,0905,4050,4060,4045,4055,1468301
20201021,0906,4055,4065,4050,4060,1840823
20201021,0907,4060,4065,4045,4055,1300045
20201021,0908,4055,4055,4040,4045,568308
20201021,0909,4045,4050,4040,4050,1080772
20201021,0910,4045,4045,4035,4040,1101683
20201021,0911,4040,4040,4030,4030,1611981
20201021,0912,4030,4045,4030,4045,780120
20201021,0913,4045,4045,4035,4040,743824
20201021,0914,4040,4040,4030,4035,587303
20201021,0915,4035,4040,4030,4040,658199
20201021,0916,4040,4050,4035,4045,758574
20201021,0917,4045,4045,4040,4045,519514
20201021,0918,4045,4050,4040,4050,125334
20201021,0919,4050,4050,4040,4040,893348
20201021,0920,4040,4040,4020,4025,2292321
20201021,0921,4020,4025,4020,4025,304078
20201021,0922,4020,4025,4015,4020,1650848
20201021,0923,4020,4025,4015,4015,341155
20201021,0924,4020,4020,4010,4020,2008195
20201021,0925,4020,4025,4015,4025,404508
20201021,0926,4020,4035,4020,4030,769650
20201021,0927,4030,4035,4025,4030,897598
20201021,0928,4030,4045,4030,4040,1440278
20201021,0929,4040,4040,4030,4035,375637
20201021,0930,4035,4045,4035,4045,916325
20201021,0931,4040,4040,4030,4035,533634
20201021,0932,4035,4045,4030,4040,577209
20201021,0933,4045,4050,4040,4045,356793
20201021,0934,4040,4055,4040,4055,824687
20201021,0935,4055,4055,4045,4050,863707
20201021,0936,4050,4060,4050,4055,1024896
20201021,0937,4055,4060,4050,4055,723592
20201021,0938,4055,4060,4050,4055,928447
20201021,0939,4055,4060,4055,4055,282229
20201021,0940,4055,4055,4045,4050,555389
20201021,0941,4050,4050,4040,4040,199043
20201021,0942,4040,4050,4040,4045,480578
20201021,0943,4045,4050,4040,4045,323332
20201021,0944,4045,4045,4040,4045,43395
20201021,0945,4040,4040,4035,4035,1335652
20201021,0946,4035,4040,4030,4040,660642
20201021,0947,4040,4055,4040,4055,590966
20201021,0948,4055,4060,4050,4055,405637
20201021,0949,4060,4060,4055,4060,279109
20201021,0950,4055,4060,4055,4055,378986
20201021,0951,4060,4060,4050,4055,881356
20201021,0952,4055,4060,4055,4055,198573
20201021,0953,4055,4060,4055,4055,459650
20201021,0954,4055,4060,4045,4050,236801
20201021,0955,4050,4065,4050,4065,1009653
20201021,0956,4065,4065,4055,4060,499828
20201021,0957,4060,4065,4055,4065,167569
20201021,0958,4065,4065,4060,4065,143842
20201021,0959,4065,4065,4055,4060,591036
20201021,1000,4060,4065,4060,4060,407091
20201021,1001,4060,4065,4050,4060,466143
20201021,1002,4060,4065,4055,4055,240749
20201021,1003,4055,4065,4050,4060,684507
20201021,1004,4060,4075,4060,4075,1393958
20201021,1005,4075,4075,4060,4065,676224
20201021,1006,4065,4070,4055,4060,252305
20201021,1007,4060,4060,4050,4055,609708
20201021,1008,4060,4060,4045,4050,874650
20201021,1009,4045,4055,4045,4045,98400
20201021,1010,4045,4055,4045,4050,330213
20201021,1011,4050,4060,4050,4050,268856
20201021,1012,4050,4055,4045,4050,551628
20201021,1013,4055,4055,4050,4055,208387
20201021,1014,4050,4055,4045,4050,142172
20201021,1015,4050,4050,4045,4050,155012
20201021,1016,4050,4050,4040,4040,504300
20201021,1017,4040,4045,4035,4040,1212485
20201021,1018,4040,4045,4035,4040,261308
20201021,1019,4040,4045,4035,4040,148280
20201021,1020,4040,4045,4035,4040,183253
20201021,1021,4040,4045,4035,4045,496816
20201021,1022,4045,4050,4040,4050,194026
20201021,1023,4050,4050,4040,4045,182151
20201021,1024,4045,4050,4040,4040,310899
20201021,1025,4045,4050,4045,4045,434588
20201021,1026,4050,4050,4040,4040,957472
20201021,1027,4040,4045,4040,4045,484495
20201021,1028,4040,4045,4035,4040,199815
20201021,1029,4040,4040,4035,4035,702864
20201021,1030,4035,4040,4030,4030,580735
20201021,1031,4030,4045,4025,4040,1440296
20201021,1032,4040,4045,4035,4040,421597
20201021,1033,4040,4045,4040,4045,442513
20201021,1034,4040,4045,4035,4040,648994
20201021,1035,4040,4045,4035,4040,114085
20201021,1036,4040,4045,4040,4045,10924
20201021,1037,4045,4045,4040,4040,412231
20201021,1038,4040,4045,4040,4045,509442
20201021,1039,4045,4045,4035,4040,105715
20201021,1040,4040,4040,4030,4030,439094
20201021,1041,4035,4035,4030,4035,169548
20201021,1042,4030,4035,4030,4035,904177
20201021,1043,4030,4035,4025,4030,296647
20201021,1044,4030,4030,4025,4030,80430
20201021,1045,4030,4030,4025,4030,683433
20201021,1046,4030,4030,4020,4025,1086447
20201021,1047,4025,4025,4020,4025,143008
20201021,1048,4025,4025,4020,4025,358886
20201021,1049,4025,4030,4020,4025,836873
20201021,1050,4025,4030,4025,4030,36453
20201021,1051,4030,4035,4025,4035,445144
20201021,1052,4035,4040,4030,4035,581268
20201021,1053,4035,4035,4025,4030,676769
20201021,1054,4030,4035,4025,4030,183534
20201021,1055,4030,4035,4025,4035,92898
20201021,1056,4035,4035,4030,4035,102329
20201021,1057,4035,4035,4030,4035,38702
20201021,1058,4035,4040,4030,4040,326416
20201021,1059,4040,4040,4035,4035,167873
20201021,1100,4040,4040,4035,4035,92543
20201021,1101,4035,4040,4035,4035,92715
20201021,1102,4040,4045,4035,4035,908340
20201021,1103,4040,4040,4035,4040,484011
20201021,1104,4040,4040,4035,4035,414487
20201021,1105,4035,4035,4030,4030,129270
20201021,1106,4035,4035,4030,4035,419060
20201021,1107,4035,4040,4035,4035,317011
20201021,1108,4040,4040,4030,4035,50418
20201021,1109,4035,4040,4035,4040,376577
20201021,1110,4035,4040,4035,4040,26452
20201021,1111,4040,4040,4035,4040,262119
20201021,1112,4040,4045,4040,4040,123915
20201021,1113,4035,4040,4035,4040,70077
20201021,1114,4040,4040,4035,4040,25724
20201021,1115,4040,4040,4035,4040,98298
20201021,1116,4040,4040,4035,4040,14715
20201021,1117,4035,4040,4035,4040,2892
20201021,1118,4040,4040,4035,4040,896037
20201021,1119,4040,4040,4035,4040,90967
20201021,1120,4040,4045,4040,4045,659157
20201021,1121,4050,4050,4045,4050,410810
20201021,1122,4045,4050,4045,4050,26361
20201021,1123,4045,4050,4045,4050,156961
20201021,1124,4045,4050,4040,4040,84988
20201021,1125,4040,4045,4035,4035,392170
20201021,1126,4035,4040,4035,4035,392311
20201021,1127,4035,4035,4030,4035,537676
20201021,1128,4030,4035,4030,4030,39260
20201021,1129,4035,4040,4030,4035,566182
20201021,1130,4035,4040,4030,4040,59307
20201021,1131,4035,4040,4035,4035,106234
20201021,1132,4035,4040,4035,4040,10814
20201021,1133,4040,4045,4035,4040,306118
20201021,1134,4040,4045,4040,4045,210733
20201021,1135,4045,4050,4040,4045,672274
20201021,1136,4045,4050,4045,4045,212434
20201021,1137,4045,4050,4045,4050,129967
20201021,1138,4050,4050,4045,4050,25905
20201021,1139,4045,4050,4040,4045,266273
20201021,1140,4045,4050,4045,4045,110831
20201021,1141,4045,4045,4040,4040,73881
20201021,1142,4040,4045,4040,4040,109101
20201021,1143,4045,4050,4040,4045,82766
20201021,1144,4045,4045,4040,4040,27635
20201021,1145,4045,4050,4040,4045,328145
20201021,1146,4050,4050,4040,4040,45026
20201021,1147,4040,4045,4040,4045,77944
20201021,1148,4045,4045,4040,4040,268564
20201021,1149,4040,4040,4035,4040,5426
20201021,1150,4035,4040,4035,4040,4070
20201021,1151,4040,4040,4035,4035,193953
20201021,1152,4035,4045,4035,4035,84902
20201021,1153,4040,4045,4035,4040,55732
20201021,1154,4040,4045,4035,4035,38506
20201021,1155,4035,4040,4035,4035,128725
20201021,1156,4035,4045,4035,4040,60292
20201021,1157,4040,4050,4040,4045,754603
20201021,1158,4045,4050,4040,4045,43753
20201021,1159,4050,4050,4045,4050,17032
20201021,1200,4050,4055,4045,4050,1136843
20201021,1201,4050,4055,4050,4055,22978
20201021,1202,4055,4055,4050,4050,80709
20201021,1203,4050,4055,4045,4050,734366
20201021,1204,4055,4055,4050,4050,111806
20201021,1205,4050,4055,4050,4050,27446
20201021,1206,4055,4055,4050,4050,599636
20201021,1207,4055,4055,4045,4045,27406
20201021,1208,4045,4050,4045,4045,62727
20201021,1209,4045,4050,4045,4050,163399
20201021,1210,4050,4050,4045,4050,213064
20201021,1211,4045,4050,4045,4045,9599
20201021,1212,4045,4050,4045,4050,60847
20201021,1213,4050,4055,4045,4050,87269
20201021,1214,4050,4050,4045,4045,87696
20201021,1215,4050,4050,4045,4050,276538
20201021,1216,4050,4055,4045,4050,155692
20201021,1217,4050,4050,4050,4050,11527
20201021,1218,4045,4055,4045,4055,508850
20201021,1219,4050,4055,4050,4055,1175754
20201021,1220,4055,4060,4050,4060,217025
20201021,1221,4055,4060,4050,4055,148943
20201021,1222,4050,4055,4045,4050,229187
20201021,1223,4050,4050,4050,4050,468016
20201021,1224,4045,4050,4045,4045,42604
20201021,1225,4045,4050,4040,4045,706777
20201021,1226,4045,4045,4040,4045,26360
20201021,1227,4040,4045,4040,4040,24247
20201021,1228,4040,4045,4040,4040,87806
20201021,1229,4040,4045,4040,4040,32080
20201021,1230,4040,4045,4040,4040,30318
20201021,1231,4040,4045,4040,4040,74810
20201021,1232,4040,4045,4040,4045,1345802
20201021,1233,4045,4045,4035,4040,100850
20201021,1234,4045,4045,4040,4045,14404
20201021,1235,4045,4045,4040,4045,5128
20201021,1236,4045,4045,4040,4045,13207
20201021,1237,4045,4045,4035,4040,85326
20201021,1238,4040,4040,4035,4040,8624
20201021,1239,4040,4045,4040,4040,80465
20201021,1240,4040,4045,4040,4045,6892
20201021,1241,4040,4045,4035,4040,399694
20201021,1242,4040,4045,4035,4040,230683
20201021,1243,4045,4045,4040,4045,52302
20201021,1244,4045,4045,4035,4045,80972
20201021,1245,4045,4045,4040,4040,119323
20201021,1246,4045,4045,4040,4040,4397
20201021,1247,4045,4045,4040,4045,4674
20201021,1248,4045,4045,4040,4045,455044
20201021,1249,4040,4045,4040,4040,68948
20201021,1250,4040,4040,4035,4040,17646
20201021,1251,4040,4040,4035,4035,9530
20201021,1252,4040,4040,4035,4040,134965
20201021,1253,4040,4045,4040,4045,2206
20201021,1254,4040,4045,4040,4045,610100
20201021,1255,4045,4045,4040,4045,469866
20201021,1256,4040,4045,4040,4045,299
20201021,1257,4040,4045,4040,4040,18489
20201021,1258,4045,4050,4040,4050,144006
20201021,1259,4050,4050,4045,4050,28369
20201021,1300,4050,4050,4045,4045,445515
20201021,1301,4045,4045,4040,4040,77609
20201021,1302,4045,4045,4040,4040,9962
20201021,1303,4045,4050,4040,4045,148000
20201021,1304,4045,4045,4040,4040,293439
20201021,1305,4040,4040,4040,4040,19061
20201021,1306,4040,4045,4040,4045,31014
20201021,1307,4045,4045,4040,4040,12555
20201021,1308,4040,4045,4040,4045,8718
20201021,1309,4040,4045,4040,4040,4898
20201021,1310,4040,4045,4040,4045,39892
20201021,1311,4045,4045,4040,4045,7623
20201021,1312,4045,4045,4040,4045,221868
20201021,1313,4040,4045,4040,4040,75591
20201021,1314,4040,4045,4040,4040,34033
20201021,1315,4045,4045,4040,4045,6055
20201021,1316,4040,4045,4040,4045,12419
20201021,1317,4040,4045,4040,4045,6311
20201021,1318,4045,4050,4040,4045,869738
20201021,1319,4050,4050,4045,4050,4952
20201021,1320,4050,4050,4040,4040,204842
20201021,1321,4045,4045,4040,4045,1434
20201021,1322,4045,4045,4040,4045,3007
20201021,1323,4045,4045,4040,4040,139472
20201021,1324,4040,4045,4035,4040,290185
20201021,1325,4035,4040,4035,4035,11583
20201021,1326,4040,4045,4035,4040,50305
20201021,1327,4040,4045,4040,4040,33750
20201021,1328,4040,4040,4030,4035,1089972
20201021,1329,4035,4040,4035,4035,69585
20201021,1330,4040,4040,4035,4035,275452
20201021,1331,4040,4040,4030,4040,322772
20201021,1332,4035,4040,4035,4040,7090
20201021,1333,4035,4040,4035,4040,21570
20201021,1334,4040,4040,4035,4040,414292
20201021,1335,4035,4040,4030,4040,65665
20201021,1336,4040,4040,4030,4040,278413
20201021,1337,4035,4040,4030,4035,162305
20201021,1338,4040,4040,4035,4040,25856
20201021,1339,4040,4040,4030,4040,90795
20201021,1340,4040,4040,4035,4040,11782
20201021,1341,4035,4040,4030,4035,100203
20201021,1342,4030,4035,4030,4035,13507
20201021,1343,4035,4035,4030,4030,36184
20201021,1344,4035,4040,4035,4040,164428
20201021,1345,4035,4040,4035,4040,4719
20201021,1346,4040,4045,4035,4040,1030188
20201021,1347,4040,4045,4040,4040,77091
20201021,1348,4040,4045,4035,4035,58521
20201021,1349,4035,4040,4035,4040,6956
20201021,1350,4040,4045,4035,4040,716309
20201021,1351,4040,4045,4035,4040,75558
20201021,1352,4045,4045,4035,4040,23716
20201021,1353,4035,4045,4035,4040,8295
20201021,1354,4040,4045,4035,4045,230702
20201021,1355,4045,4045,4035,4040,55794
20201021,1356,4040,4040,4035,4040,11544
20201021,1357,4035,4040,4035,4040,37340
20201021,1358,4035,4045,4035,4040,249496
20201021,1359,4040,4045,4040,4040,82932
20201021,1400,4035,4040,4035,4040,109116
20201021,1401,4040,4045,4040,4040,100472
20201021,1402,4040,4045,4035,4040,220811
20201021,1403,4045,4050,4040,4045,752289
20201021,1404,4045,4045,4040,4040,107329
20201021,1405,4045,4045,4040,4045,9642
20201021,1406,4040,4045,4040,4040,18903
20201021,1407,4040,4045,4040,4045,1381
20201021,1408,4040,4045,4040,4045,320278
20201021,1409,4040,4050,4040,4050,465440
20201021,1410,4050,4055,4045,4055,645357
20201021,1411,4055,4055,4050,4055,1074174
20201021,1412,4055,4060,4050,4050,313461
20201021,1413,4050,4055,4045,4050,186806
20201021,1414,4050,4055,4045,4045,58978
20201021,1415,4045,4050,4045,4050,61635
20201021,1416,4050,4050,4045,4050,11098
20201021,1417,4050,4050,4045,4050,17989
20201021,1418,4050,4050,4045,4050,634317
20201021,1419,4050,4055,4050,4055,29596
20201021,1420,4055,4060,4050,4055,215447
20201021,1421,4055,4060,4050,4055,1135109
20201021,1422,4060,4060,4050,4055,206154
20201021,1423,4050,4060,4050,4055,423394
20201021,1424,4055,4060,4050,4060,469939
20201021,1425,4060,4060,4050,4055,103681
20201021,1426,4055,4055,4050,4055,38095
20201021,1427,4055,4055,4050,4050,88628
20201021,1428,4055,4055,4050,4055,11715
20201021,1429,4055,4060,4050,4055,235289
20201021,1430,4055,4060,4050,4050,469630
20201021,1431,4045,4050,4040,4045,220711
20201021,1432,4045,4050,4040,4045,284062
20201021,1433,4045,4045,4035,4040,394093
20201021,1434,4040,4045,4035,4040,124741
20201021,1435,4040,4045,4035,4045,474755
20201021,1436,4040,4050,4040,4045,300449
20201021,1437,4045,4050,4040,4050,120739
20201021,1438,4050,4055,4045,4050,235045
20201021,1439,4050,4055,4045,4050,666199
20201021,1440,4045,4050,4045,4045,11150
20201021,1441,4045,4055,4045,4045,171493
20201021,1442,4045,4050,4045,4045,304478
20201021,1443,4045,4050,4040,4045,144500
20201021,1444,4045,4045,4040,4045,56167
20201021,1445,4045,4045,4040,4040,21584
20201021,1446,4045,4045,4035,4040,307689
20201021,1447,4045,4045,4040,4040,36421
20201021,1448,4040,4045,4035,4040,285625
20201021,1449,4040,4045,4035,4040,101229
20201021,1450,4040,4045,4040,4045,5971
20201021,1451,4045,4045,4040,4045,2676
20201021,1452,4045,4045,4035,4040,141551
20201021,1453,4040,4040,4035,4040,327891
20201021,1454,4040,4040,4035,4040,74624
20201021,1455,4040,4040,4035,4035,38751
20201021,1456,4035,4040,4030,4030,1348580
20201021,1457,4030,4035,4030,4035,85590
20201021,1458,4035,4035,4030,4035,424915
20201021,1459,4035,4040,4030,4040,234326
20201021,1500,4040,4040,4030,4035,188390
20201021,1501,4035,4040,4030,4030,135725
20201021,1502,4035,4040,4035,4040,72619
20201021,1503,4040,4040,4035,4040,26596
20201021,1504,4035,4040,4035,4040,193251
20201021,1505,4040,4045,4035,4040,804169
20201021,1506,4040,4045,4035,4040,483468
20201021,1507,4040,4045,4040,4040,86896
20201021,1508,4040,4045,4040,4040,165661
20201021,1509,4040,4045,4035,4035,266608
20201021,1510,4040,4045,4040,4040,105206
20201021,1511,4045,4045,4040,4040,58592
20201021,1512,4040,4045,4035,4040,197047
20201021,1513,4035,4040,4035,4040,48084
20201021,1514,4035,4040,4035,4040,36683
20201021,1515,4040,4040,4035,4040,8858
20201021,1516,4035,4040,4035,4035,127968
20201021,1517,4040,4040,4035,4035,49206
20201021,1518,4035,4040,4030,4035,620246
20201021,1519,4030,4035,4030,4035,73221
20201021,1520,4035,4040,4030,4040,1055991
20201021,1530,4030,4030,4030,4030,1027531