날짜,시간,시가,고가,저가,종가,거래량
20210401,0901,2075,2075,2070,2075,3322114
20210401,0902,2075,2075,2060,2065,7142927
20210401,0903,2070,2070,2060,2070,2348889
20210401,0904,2065,2075,2065,2070,975705
20210401,0905,2070,2075,2065,2070,1577586
20210401,0906,2070,2075,2065,2070,2566158
20210401,0907,2070,2075,2070,2075,864751
20210401,0908,2070,2075,2065,2070,800182
20210401,0909,2065,2070,2065,2070,229892
20210401,0910,2070,2070,2060,2065,3136718
20210401,0911,2065,2070,2060,2065,3032178
20210401,0912,2065,2070,2060,2070,1281698
20210401,0913,2065,2070,2060,2065,1596759
20210401,0914,2065,2070,2060,2065,1803577
20210401,0915,2065,2070,2060,2060,1576740
20210401,0916,2065,2065,2060,2065,999775
20210401,0917,2065,2065,2055,2060,6995384
20210401,0918,2060,2060,2055,2060,311671
20210401,0919,2060,2060,2055,2060,1685668
20210401,0920,2060,2060,2055,2060,881945
20210401,0921,2060,2065,2055,2065,1349179
20210401,0922,2060,2065,2055,2065,1286007
20210401,0923,2060,2070,2060,2065,1292787
20210401,0924,2065,2070,2060,2070,1005978
20210401,0925,2070,2070,2065,2070,1080496
20210401,0926,2070,2070,2060,2065,177394
20210401,0927,2065,2065,2060,2065,621345
20210401,0928,2065,2070,2060,2070,384431
20210401,0929,2070,2070,2065,2070,201378
20210401,0930,2070,2070,2065,2070,44053
20210401,0931,2070,2070,2060,2065,2006504
20210401,0932,2065,2065,2060,2060,29746
20210401,0933,2065,2065,2060,2060,39051
20210401,0934,2060,2065,2060,2065,1966049
20210401,0935,2065,2065,2060,2065,57536
20210401,0936,2065,2065,2060,2065,21988
20210401,0937,2065,2065,2055,2060,3787843
20210401,0938,2060,2065,2060,2060,256973
20210401,0939,2065,2065,2060,2065,577505
20210401,0940,2065,2070,2060,2070,1387846
20210401,0941,2065,2070,2060,2065,333009
20210401,0942,2065,2070,2060,2065,214451
20210401,0943,2070,2070,2065,2070,27652
20210401,0944,2065,2070,2065,2070,46626
20210401,0945,2070,2070,2065,2070,1248707
20210401,0946,2070,2070,2060,2065,392524
20210401,0947,2065,2070,2060,2065,1442396
20210401,0948,2065,2070,2060,2060,192095
20210401,0949,2065,2070,2060,2070,454888
20210401,0950,2070,2070,2065,2065,126289
20210401,0951,2065,2065,2060,2065,106358
20210401,0952,2060,2065,2060,2060,255393
20210401,0953,2065,2065,2060,2065,58025
20210401,0954,2065,2065,2060,2065,49172
20210401,0955,2065,2065,2065,2065,217941
20210401,0956,2065,2065,2060,2065,150282
20210401,0957,2065,2070,2060,2065,693309
20210401,0958,2065,2070,2065,2070,259928
20210401,0959,2065,2070,2060,2070,475254
20210401,1000,2070,2070,2060,2070,207150
20210401,1001,2070,2070,2060,2065,152869
20210401,1002,2065,2070,2065,2070,63078
20210401,1003,2070,2070,2065,2070,19616
20210401,1004,2065,2070,2065,2065,8559
20210401,1005,2070,2075,2065,2070,3339043
20210401,1006,2070,2070,2065,2070,103527
20210401,1007,2065,2070,2065,2070,741579
20210401,1008,2070,2075,2070,2075,187770
20210401,1009,2075,2075,2070,2075,86556
20210401,1010,2075,2075,2070,2075,256001
20210401,1011,2075,2075,2070,2075,1781831
20210401,1012,2075,2075,2070,2075,32820
20210401,1013,2075,2075,2070,2075,58747
20210401,1014,2075,2075,2070,2070,17022
20210401,1015,2070,2075,2065,2070,2702629
20210401,1016,2070,2075,2070,2070,24471
20210401,1017,2070,2075,2070,2075,235545
20210401,1018,2070,2075,2065,2065,154763
20210401,1019,2070,2075,2065,2070,176746
20210401,1020,2075,2075,2070,2075,384444
20210401,1021,2070,2075,2070,2070,17239
20210401,1022,2070,2075,2070,2075,356663
20210401,1023,2070,2075,2065,2070,125773
20210401,1024,2070,2070,2065,2070,8105
20210401,1025,2070,2070,2065,2070,36614
20210401,1026,2065,2070,2065,2070,117648
20210401,1027,2070,2070,2065,2065,1095363
20210401,1028,2070,2070,2065,2070,24282
20210401,1029,2070,2070,2065,2070,44633
20210401,1030,2070,2070,2060,2065,3471388
20210401,1031,2065,2070,2060,2070,307064
20210401,1032,2065,2070,2065,2065,32541
20210401,1033,2070,2070,2065,2070,42912
20210401,1034,2070,2070,2065,2065,28562
20210401,1035,2065,2070,2065,2070,23607
20210401,1036,2070,2070,2065,2070,14941
20210401,1037,2070,2070,2065,2070,107763
20210401,1038,2065,2070,2065,2070,991942
20210401,1039,2065,2070,2065,2070,99851
20210401,1040,2070,2070,2065,2065,5362
20210401,1041,2070,2070,2065,2070,12082
20210401,1042,2070,2070,2065,2070,12374
20210401,1043,2070,2075,2070,2075,1870844
20210401,1044,2070,2075,2070,2070,30500
20210401,1045,2075,2075,2070,2075,37922
20210401,1046,2075,2075,2070,2075,197863
20210401,1047,2075,2075,2070,2070,882693
20210401,1048,2070,2075,2070,2075,334638
20210401,1049,2070,2075,2070,2070,149477
20210401,1050,2065,2070,2065,2065,1307
20210401,1051,2070,2075,2065,2075,496576
20210401,1052,2075,2075,2065,2070,55115
20210401,1053,2065,2075,2065,2070,247852
20210401,1054,2070,2070,2065,2070,11913
20210401,1055,2070,2070,2065,2070,34465
20210401,1056,2065,2070,2065,2065,84756
20210401,1057,2070,2070,2065,2070,54287
20210401,1058,2070,2070,2065,2070,2471833
20210401,1059,2070,2070,2065,2065,12188
20210401,1100,2070,2070,2065,2065,17367
20210401,1101,2070,2070,2060,2065,545546
20210401,1102,2065,2065,2060,2065,46098
20210401,1103,2065,2065,2055,2060,9240558
20210401,1104,2060,2060,2055,2060,619854
20210401,1105,2060,2060,2055,2055,243015
20210401,1106,2055,2060,2055,2060,122408
20210401,1107,2060,2060,2055,2060,166913
20210401,1108,2060,2065,2055,2060,1719524
20210401,1109,2060,2065,2060,2065,357504
20210401,1110,2065,2065,2060,2060,22825
20210401,1111,2060,2065,2060,2065,46073
20210401,1112,2065,2065,2060,2060,584281
20210401,1113,2065,2065,2060,2065,107197
20210401,1114,2065,2065,2060,2060,60924
20210401,1115,2065,2065,2060,2065,74128
20210401,1116,2065,2065,2060,2065,65571
20210401,1117,2065,2065,2060,2065,93438
20210401,1118,2065,2065,2060,2065,596
20210401,1119,2065,2065,2060,2065,10340
20210401,1120,2065,2070,2065,2065,3096937
20210401,1121,2065,2065,2065,2065,60532
20210401,1122,2065,2065,2060,2065,277251
20210401,1123,2065,2070,2065,2065,456307
20210401,1124,2065,2065,2065,2065,274832
20210401,1125,2065,2065,2065,2065,165527
20210401,1126,2065,2065,2060,2065,957221
20210401,1127,2065,2065,2065,2065,420084
20210401,1128,2065,2070,2065,2070,36734
20210401,1129,2070,2070,2065,2070,22337
20210401,1130,2070,2070,2070,2070,8464
20210401,1131,2070,2070,2065,2065,16521
20210401,1132,2065,2070,2065,2070,32408
20210401,1133,2065,2070,2065,2065,32552
20210401,1134,2065,2070,2065,2065,890
20210401,1135,2065,2070,2065,2070,20643
20210401,1136,2070,2070,2065,2070,759
20210401,1137,2065,2070,2065,2070,154149
20210401,1138,2070,2075,2070,2070,3571906
20210401,1139,2070,2075,2070,2075,479616
20210401,1140,2070,2075,2070,2070,54786
20210401,1141,2075,2075,2070,2070,81378
20210401,1142,2070,2075,2070,2070,18331
20210401,1143,2070,2075,2070,2075,46602
20210401,1144,2075,2075,2070,2070,113112
20210401,1145,2070,2075,2070,2070,43082
20210401,1146,2070,2070,2070,2070,440265
20210401,1147,2070,2070,2065,2070,9053
20210401,1148,2070,2075,2070,2070,369434
20210401,1149,2070,2075,2070,2075,124334
20210401,1150,2075,2075,2070,2075,17723
20210401,1151,2075,2075,2070,2075,4882867
20210401,1152,2080,2080,2075,2080,73510
20210401,1153,2080,2085,2075,2080,2183672
20210401,1154,2080,2085,2075,2080,2521913
20210401,1155,2080,2085,2075,2080,1460191
20210401,1156,2080,2085,2080,2080,516639
20210401,1157,2085,2085,2080,2085,32797
20210401,1158,2080,2085,2080,2080,20397
20210401,1159,2085,2085,2080,2080,103455
20210401,1200,2080,2085,2080,2080,556460
20210401,1201,2085,2085,2080,2085,80743
20210401,1202,2080,2085,2080,2080,550446
20210401,1203,2080,2085,2080,2085,59821
20210401,1204,2080,2085,2080,2085,13180
20210401,1205,2080,2085,2080,2080,43104
20210401,1206,2080,2085,2080,2080,102494
20210401,1207,2085,2085,2080,2085,117846
20210401,1208,2080,2085,2080,2085,21105
20210401,1209,2080,2085,2080,2080,21689
20210401,1210,2080,2085,2080,2080,20144
20210401,1211,2080,2085,2080,2080,36606
20210401,1212,2085,2085,2080,2080,10603
20210401,1213,2085,2085,2080,2085,4887
20210401,1214,2085,2085,2080,2080,6911
20210401,1215,2085,2090,2085,2085,2739279
20210401,1216,2090,2090,2085,2090,63261
20210401,1217,2085,2090,2085,2085,658730
20210401,1218,2085,2090,2080,2085,300663
20210401,1219,2085,2085,2080,2080,59709
20210401,1220,2080,2085,2080,2080,31690
20210401,1221,2080,2085,2075,2080,984878
20210401,1222,2080,2080,2075,2080,60886
20210401,1223,2080,2085,2080,2080,601649
20210401,1224,2080,2085,2075,2080,105336
20210401,1225,2080,2080,2075,2080,18717
20210401,1226,2075,2080,2075,2080,8874
20210401,1227,2080,2080,2075,2075,18814
20210401,1228,2075,2080,2075,2080,19168
20210401,1229,2075,2080,2075,2080,13570
20210401,1230,2075,2080,2075,2080,134045
20210401,1231,2080,2080,2080,2080,409214
20210401,1232,2080,2080,2080,2080,27251
20210401,1233,2080,2080,2075,2080,12862
20210401,1234,2075,2080,2075,2080,194400
20210401,1235,2080,2080,2080,2080,14159
20210401,1236,2080,2080,2080,2080,25962
20210401,1237,2080,2080,2075,2080,8070
20210401,1238,2080,2080,2075,2075,82932
20210401,1239,2080,2080,2075,2080,379829
20210401,1240,2080,2080,2075,2080,2883
20210401,1241,2080,2080,2080,2080,2657
20210401,1242,2080,2080,2080,2080,16776
20210401,1243,2080,2080,2075,2080,12420
20210401,1244,2080,2080,2075,2080,9224
20210401,1245,2080,2080,2075,2080,7405
20210401,1246,2080,2080,2075,2080,3552
20210401,1247,2080,2080,2075,2080,9032
20210401,1248,2080,2080,2075,2075,28979
20210401,1249,2080,2080,2075,2075,10718
20210401,1250,2080,2080,2075,2080,183543
20210401,1251,2075,2080,2070,2075,2706645
20210401,1252,2070,2080,2070,2075,66770
20210401,1253,2080,2080,2075,2075,376273
20210401,1254,2075,2075,2070,2075,9401
20210401,1255,2070,2075,2070,2075,350417
20210401,1256,2075,2080,2075,2075,159553
20210401,1257,2075,2075,2070,2075,17121
20210401,1258,2075,2075,2075,2075,339741
20210401,1259,2075,2075,2070,2075,46936
20210401,1300,2075,2075,2070,2075,6413
20210401,1301,2075,2075,2070,2070,507630
20210401,1302,2075,2075,2070,2070,11456
20210401,1303,2075,2075,2070,2075,82910
20210401,1304,2075,2080,2075,2075,261224
20210401,1305,2080,2080,2075,2080,355673
20210401,1306,2075,2080,2070,2075,349996
20210401,1307,2075,2080,2070,2075,168858
20210401,1308,2075,2075,2070,2075,123589
20210401,1309,2075,2080,2070,2070,100567
20210401,1310,2075,2075,2070,2075,3950
20210401,1311,2070,2075,2070,2070,6328
20210401,1312,2075,2075,2070,2075,25268
20210401,1313,2075,2075,2070,2075,43663
20210401,1314,2075,2080,2070,2070,381832
20210401,1315,2075,2075,2070,2070,62907
20210401,1316,2070,2075,2065,2070,2734387
20210401,1317,2070,2070,2065,2065,50941
20210401,1318,2070,2070,2065,2070,21376
20210401,1319,2065,2070,2065,2070,32529
20210401,1320,2070,2070,2065,2065,20237
20210401,1321,2065,2070,2060,2065,4812334
20210401,1322,2070,2070,2060,2070,237018
20210401,1323,2070,2070,2065,2065,557344
20210401,1324,2065,2065,2060,2065,84611
20210401,1325,2065,2065,2060,2065,68299
20210401,1326,2065,2065,2060,2065,198555
20210401,1327,2065,2065,2060,2065,497479
20210401,1328,2065,2065,2060,2065,947686
20210401,1329,2065,2070,2060,2065,1031319
20210401,1330,2065,2070,2060,2070,358698
20210401,1331,2070,2070,2060,2065,710224
20210401,1332,2065,2065,2060,2065,132351
20210401,1333,2065,2070,2065,2065,497677
20210401,1334,2065,2065,2060,2065,479661
20210401,1335,2060,2065,2060,2065,82803
20210401,1336,2065,2065,2065,2065,167888
20210401,1337,2065,2065,2060,2060,26424
20210401,1338,2065,2065,2060,2060,55894
20210401,1339,2065,2070,2060,2065,167225
20210401,1340,2065,2065,2060,2065,157619
20210401,1341,2070,2070,2060,2065,545084
20210401,1342,2065,2070,2060,2065,576481
20210401,1343,2065,2065,2060,2065,32160
20210401,1344,2065,2065,2060,2065,508532
20210401,1345,2070,2070,2065,2070,355961
20210401,1346,2070,2070,2065,2070,391744
20210401,1347,2065,2070,2065,2070,11220
20210401,1348,2070,2070,2065,2070,15706
20210401,1349,2070,2070,2065,2070,8441
20210401,1350,2070,2070,2065,2070,2923681
20210401,1351,2075,2075,2070,2070,74182
20210401,1352,2070,2075,2070,2070,584260
20210401,1353,2075,2075,2065,2070,125221
20210401,1354,2070,2070,2070,2070,80
20210401,1355,2070,2070,2065,2070,6692
20210401,1356,2070,2070,2065,2070,1555
20210401,1357,2070,2070,2065,2070,14404
20210401,1358,2070,2070,2065,2065,38032
20210401,1359,2070,2070,2065,2065,10493
20210401,1400,2070,2070,2060,2065,1774548
20210401,1401,2065,2065,2065,2065,124807
20210401,1402,2065,2065,2060,2065,174850
20210401,1403,2065,2065,2060,2065,60642
20210401,1404,2065,2065,2060,2065,25569
20210401,1405,2065,2065,2060,2065,31916
20210401,1406,2060,2065,2060,2065,118196
20210401,1407,2065,2065,2060,2065,40869
20210401,1408,2065,2065,2060,2065,23963
20210401,1409,2065,2065,2060,2065,164484
20210401,1410,2065,2065,2060,2065,993237
20210401,1411,2065,2070,2065,2065,198884
20210401,1412,2065,2065,2060,2065,85258
20210401,1413,2065,2065,2065,2065,289002
20210401,1414,2065,2070,2065,2070,551781
20210401,1415,2070,2070,2065,2070,12187
20210401,1416,2070,2070,2065,2070,19
20210401,1417,2065,2070,2065,2065,10619
20210401,1418,2065,2070,2065,2065,26269
20210401,1419,2065,2070,2065,2070,17032
20210401,1420,2065,2070,2065,2065,114727
20210401,1421,2065,2070,2065,2065,1452167
20210401,1422,2065,2070,2060,2065,1124380
20210401,1423,2065,2070,2065,2070,116374
20210401,1424,2070,2070,2065,2070,30520
20210401,1425,2065,2070,2065,2070,19100
20210401,1426,2070,2070,2065,2070,6061
20210401,1427,2070,2075,2065,2070,2806416
20210401,1428,2070,2075,2065,2070,659497
20210401,1429,2070,2075,2070,2075,40611
20210401,1430,2070,2075,2070,2070,119447
20210401,1431,2070,2075,2070,2075,47640
20210401,1432,2070,2075,2070,2075,29318
20210401,1433,2070,2075,2070,2075,17830
20210401,1434,2075,2080,2070,2075,3179696
20210401,1435,2075,2080,2075,2075,920582
20210401,1436,2075,2080,2075,2080,51074
20210401,1437,2075,2080,2075,2080,12420
20210401,1438,2080,2080,2075,2075,40298
20210401,1439,2075,2080,2075,2075,940740
20210401,1440,2075,2080,2070,2075,490025
20210401,1441,2075,2075,2075,2075,8940
20210401,1442,2070,2075,2070,2075,160348
20210401,1443,2075,2075,2070,2070,88417
20210401,1444,2070,2075,2070,2070,580289
20210401,1445,2070,2070,2065,2070,22576
20210401,1446,2070,2070,2065,2070,34385
20210401,1447,2070,2070,2065,2070,152782
20210401,1448,2070,2070,2065,2070,24868
20210401,1449,2070,2075,2065,2070,1011069
20210401,1450,2065,2075,2065,2075,360773
20210401,1451,2070,2070,2065,2070,76706
20210401,1452,2070,2070,2065,2070,12895
20210401,1453,2070,2070,2065,2070,1650
20210401,1454,2065,2070,2065,2070,135552
20210401,1455,2070,2075,2070,2075,206302
20210401,1456,2075,2075,2070,2075,35814
20210401,1457,2070,2075,2070,2070,896221
20210401,1458,2070,2075,2070,2070,510335
20210401,1459,2070,2075,2070,2075,413950
20210401,1500,2075,2075,2065,2070,319646
20210401,1501,2070,2075,2070,2070,3155389
20210401,1502,2070,2070,2065,2070,167230
20210401,1503,2070,2075,2065,2075,701534
20210401,1504,2070,2075,2065,2070,1109982
20210401,1505,2070,2070,2065,2065,362481
20210401,1506,2070,2070,2065,2070,166162
20210401,1507,2070,2070,2065,2070,44871
20210401,1508,2070,2070,2065,2070,188135
20210401,1509,2070,2070,2065,2070,280317
20210401,1510,2070,2075,2065,2070,1101064
20210401,1511,2070,2075,2065,2070,297081
20210401,1512,2065,2070,2065,2070,131929
20210401,1513,2070,2070,2070,2070,41697
20210401,1514,2070,2070,2065,2065,238161
20210401,1515,2070,2070,2065,2070,63607
20210401,1516,2065,2070,2065,2070,28034
20210401,1517,2065,2070,2065,2070,55583
20210401,1518,2070,2070,2065,2070,101621
20210401,1519,2065,2070,2065,2065,116079
20210401,1520,2070,2070,2065,2065,357966
20210401,1530,2065,2065,2065,2065,4109471