날짜,시간,시가,고가,저가,종가,거래량
20201103,0901,14340,14440,14335,14430,853981
20201103,0902,14435,14445,14405,14420,528990
20201103,0903,14420,14445,14420,14435,498388
20201103,0904,14440,14485,14440,14470,902507
20201103,0905,14470,14500,14470,14490,660706
20201103,0906,14485,14505,14480,14495,674236
20201103,0907,14495,14500,14460,14480,373871
20201103,0908,14480,14500,14470,14485,211624
20201103,0909,14485,14500,14480,14490,553441
20201103,0910,14490,14495,14465,14495,251129
20201103,0911,14500,14510,14485,14510,615225
20201103,0912,14510,14510,14480,14490,434570
20201103,0913,14495,14510,14490,14500,258998
20201103,0914,14500,14500,14490,14495,111873
20201103,0915,14495,14505,14490,14495,133051
20201103,0916,14495,14525,14495,14520,487290
20201103,0917,14520,14565,14520,14555,745230
20201103,0918,14555,14570,14540,14565,298470
20201103,0919,14560,14575,14555,14565,259279
20201103,0920,14565,14570,14545,14550,210616
20201103,0921,14550,14585,14545,14585,391742
20201103,0922,14585,14595,14575,14590,318680
20201103,0923,14590,14595,14580,14585,151269
20201103,0924,14585,14590,14565,14570,275057
20201103,0925,14570,14590,14570,14580,202712
20201103,0926,14580,14610,14575,14605,591060
20201103,0927,14605,14625,14600,14615,503860
20201103,0928,14615,14625,14610,14615,248636
20201103,0929,14610,14625,14610,14620,321518
20201103,0930,14625,14645,14620,14640,475540
20201103,0931,14640,14655,14625,14630,480989
20201103,0932,14625,14630,14615,14615,170846
20201103,0933,14615,14635,14615,14615,235195
20201103,0934,14620,14620,14610,14615,140891
20201103,0935,14615,14625,14610,14615,137503
20201103,0936,14610,14625,14600,14610,84882
20201103,0937,14605,14625,14600,14625,142316
20201103,0938,14625,14630,14605,14605,251529
20201103,0939,14610,14615,14600,14605,63136
20201103,0940,14610,14615,14590,14595,117161
20201103,0941,14595,14600,14580,14590,113340
20201103,0942,14595,14600,14590,14595,104312
20201103,0943,14590,14600,14590,14595,100104
20201103,0944,14600,14620,14595,14620,194108
20201103,0945,14620,14630,14620,14620,65915
20201103,0946,14625,14630,14615,14620,162316
20201103,0947,14620,14620,14610,14610,110503
20201103,0948,14610,14615,14600,14610,116880
20201103,0949,14610,14615,14600,14610,77763
20201103,0950,14615,14620,14610,14615,145769
20201103,0951,14610,14625,14610,14625,58208
20201103,0952,14625,14625,14615,14615,26705
20201103,0953,14615,14625,14610,14620,103592
20201103,0954,14625,14640,14620,14630,156619
20201103,0955,14630,14660,14630,14655,543528
20201103,0956,14655,14655,14640,14655,101822
20201103,0957,14650,14680,14650,14675,257370
20201103,0958,14670,14685,14670,14680,234576
20201103,0959,14680,14685,14645,14650,156920
20201103,1000,14655,14660,14640,14645,88925
20201103,1001,14645,14660,14645,14655,146969
20201103,1002,14650,14675,14650,14670,101662
20201103,1003,14670,14675,14660,14660,59013
20201103,1004,14665,14665,14640,14650,205363
20201103,1005,14650,14660,14635,14650,117837
20201103,1006,14650,14670,14650,14670,107086
20201103,1007,14675,14695,14675,14685,453575
20201103,1008,14680,14680,14665,14665,69014
20201103,1009,14670,14675,14635,14650,165869
20201103,1010,14650,14665,14650,14660,150197
20201103,1011,14660,14660,14640,14650,129537
20201103,1012,14645,14655,14640,14645,39837
20201103,1013,14645,14660,14645,14655,48726
20201103,1014,14650,14670,14650,14660,136541
20201103,1015,14660,14660,14630,14640,141827
20201103,1016,14645,14665,14645,14660,235045
20201103,1017,14660,14675,14655,14670,196468
20201103,1018,14675,14680,14665,14670,170703
20201103,1019,14670,14670,14660,14660,166551
20201103,1020,14665,14680,14660,14680,120559
20201103,1021,14680,14690,14680,14685,172056
20201103,1022,14685,14690,14675,14690,66315
20201103,1023,14685,14695,14675,14680,71462
20201103,1024,14680,14690,14675,14680,27978
20201103,1025,14680,14695,14675,14695,95591
20201103,1026,14690,14710,14685,14710,333327
20201103,1027,14710,14720,14705,14715,186167
20201103,1028,14715,14720,14695,14700,164438
20201103,1029,14695,14695,14670,14675,109982
20201103,1030,14675,14690,14670,14690,172104
20201103,1031,14690,14700,14680,14685,179129
20201103,1032,14685,14715,14680,14710,164535
20201103,1033,14715,14725,14705,14715,222021
20201103,1034,14715,14715,14695,14700,125747
20201103,1035,14700,14700,14685,14695,67207
20201103,1036,14700,14705,14695,14695,257122
20201103,1037,14695,14710,14690,14705,152054
20201103,1038,14705,14720,14705,14715,200763
20201103,1039,14710,14720,14710,14720,29123
20201103,1040,14720,14725,14715,14720,87901
20201103,1041,14720,14720,14705,14710,115131
20201103,1042,14705,14720,14705,14720,76136
20201103,1043,14720,14730,14720,14725,312568
20201103,1044,14725,14730,14720,14730,51235
20201103,1045,14735,14735,14715,14720,64089
20201103,1046,14720,14725,14715,14715,117255
20201103,1047,14715,14715,14710,14710,81067
20201103,1048,14710,14730,14710,14730,98617
20201103,1049,14730,14730,14715,14720,25236
20201103,1050,14720,14725,14710,14720,86785
20201103,1051,14720,14730,14720,14725,75590
20201103,1052,14725,14745,14720,14740,170289
20201103,1053,14735,14740,14725,14740,100483
20201103,1054,14740,14745,14730,14740,116997
20201103,1055,14740,14750,14735,14740,111416
20201103,1056,14745,14770,14740,14765,278755
20201103,1057,14765,14775,14755,14765,111469
20201103,1058,14770,14785,14765,14775,174821
20201103,1059,14775,14785,14775,14785,115590
20201103,1100,14785,14795,14775,14775,179311
20201103,1101,14775,14790,14770,14785,151919
20201103,1102,14785,14790,14780,14785,146554
20201103,1103,14790,14795,14785,14790,44927
20201103,1104,14790,14795,14780,14790,180595
20201103,1105,14795,14800,14775,14780,291395
20201103,1106,14785,14800,14780,14795,189841
20201103,1107,14800,14810,14795,14810,310150
20201103,1108,14810,14820,14805,14815,219873
20201103,1109,14815,14830,14815,14830,112729
20201103,1110,14825,14835,14810,14820,430985
20201103,1111,14820,14825,14810,14815,205293
20201103,1112,14815,14815,14805,14805,48239
20201103,1113,14805,14820,14800,14815,122089
20201103,1114,14810,14815,14805,14805,50312
20201103,1115,14805,14810,14800,14805,51323
20201103,1116,14805,14820,14795,14800,83025
20201103,1117,14800,14805,14790,14795,82792
20201103,1118,14795,14800,14790,14790,115411
20201103,1119,14790,14795,14780,14790,198745
20201103,1120,14790,14795,14780,14785,43511
20201103,1121,14790,14800,14785,14795,95055
20201103,1122,14795,14795,14775,14775,134840
20201103,1123,14775,14790,14775,14790,52723
20201103,1124,14785,14800,14785,14800,83711
20201103,1125,14795,14810,14795,14800,129829
20201103,1126,14800,14805,14795,14800,43966
20201103,1127,14800,14800,14790,14790,14111
20201103,1128,14795,14805,14795,14805,50214
20201103,1129,14805,14810,14800,14805,11668
20201103,1130,14810,14810,14800,14800,42230
20201103,1131,14800,14800,14785,14785,62736
20201103,1132,14790,14800,14790,14795,55248
20201103,1133,14800,14805,14795,14795,150808
20201103,1134,14800,14800,14785,14790,118707
20201103,1135,14790,14795,14790,14795,37135
20201103,1136,14795,14805,14795,14805,51513
20201103,1137,14800,14805,14800,14805,35228
20201103,1138,14810,14810,14800,14805,18063
20201103,1139,14810,14810,14800,14810,40309
20201103,1140,14805,14810,14800,14800,41893
20201103,1141,14805,14820,14800,14820,203462
20201103,1142,14815,14820,14810,14810,17940
20201103,1143,14815,14820,14810,14815,45102
20201103,1144,14815,14820,14810,14810,20308
20201103,1145,14815,14820,14805,14805,60153
20201103,1146,14810,14815,14800,14800,54907
20201103,1147,14800,14810,14800,14800,25317
20201103,1148,14805,14830,14800,14830,333944
20201103,1149,14825,14825,14805,14805,69978
20201103,1150,14810,14810,14800,14800,107527
20201103,1151,14800,14800,14790,14790,54721
20201103,1152,14795,14805,14790,14790,72837
20201103,1153,14790,14800,14790,14800,30137
20201103,1154,14800,14805,14800,14805,24715
20201103,1155,14805,14815,14805,14815,60722
20201103,1156,14815,14825,14810,14825,226123
20201103,1157,14825,14825,14815,14820,226614
20201103,1158,14825,14830,14820,14825,94475
20201103,1159,14825,14845,14825,14845,245722
20201103,1200,14845,14850,14840,14850,111960
20201103,1201,14845,14850,14835,14835,119202
20201103,1202,14835,14845,14820,14825,118878
20201103,1203,14825,14830,14805,14810,78292
20201103,1204,14810,14815,14810,14810,118250
20201103,1205,14810,14810,14805,14805,55068
20201103,1206,14805,14815,14805,14815,120909
20201103,1207,14820,14825,14810,14815,91509
20201103,1208,14810,14815,14800,14805,220611
20201103,1209,14805,14810,14800,14805,22716
20201103,1210,14805,14815,14800,14810,43942
20201103,1211,14815,14825,14805,14805,80268
20201103,1212,14805,14810,14800,14810,12488
20201103,1213,14805,14810,14805,14810,73025
20201103,1214,14810,14810,14805,14805,47974
20201103,1215,14805,14805,14795,14800,85144
20201103,1216,14800,14805,14800,14805,7873
20201103,1217,14805,14810,14800,14805,21262
20201103,1218,14810,14815,14810,14810,95336
20201103,1219,14810,14810,14800,14800,15178
20201103,1220,14800,14810,14800,14805,45114
20201103,1221,14805,14805,14790,14800,37427
20201103,1222,14795,14805,14795,14805,13008
20201103,1223,14800,14800,14790,14790,62741
20201103,1224,14795,14795,14780,14785,53009
20201103,1225,14785,14785,14770,14785,129837
20201103,1226,14785,14785,14775,14775,32085
20201103,1227,14775,14775,14765,14770,75100
20201103,1228,14765,14770,14760,14760,46398
20201103,1229,14765,14775,14765,14775,30651
20201103,1230,14775,14775,14765,14770,55795
20201103,1231,14775,14800,14770,14795,208783
20201103,1232,14795,14800,14790,14800,124999
20201103,1233,14795,14800,14780,14790,98553
20201103,1234,14785,14790,14770,14775,82172
20201103,1235,14780,14785,14770,14780,30717
20201103,1236,14780,14785,14775,14775,9171
20201103,1237,14775,14775,14765,14775,79993
20201103,1238,14770,14780,14770,14770,33579
20201103,1239,14765,14785,14765,14780,38830
20201103,1240,14780,14785,14775,14780,26862
20201103,1241,14780,14780,14770,14770,9792
20201103,1242,14775,14780,14770,14780,136810
20201103,1243,14775,14775,14770,14770,11522
20201103,1244,14770,14775,14760,14765,43326
20201103,1245,14770,14770,14760,14765,25128
20201103,1246,14765,14765,14760,14765,63774
20201103,1247,14765,14770,14760,14765,69184
20201103,1248,14770,14770,14760,14765,22644
20201103,1249,14760,14770,14760,14760,8963
20201103,1250,14760,14765,14745,14750,152222
20201103,1251,14750,14760,14745,14760,29709
20201103,1252,14760,14760,14750,14760,29532
20201103,1253,14755,14760,14750,14755,69245
20201103,1254,14755,14760,14750,14755,96125
20201103,1255,14755,14760,14750,14760,89431
20201103,1256,14755,14770,14750,14770,72402
20201103,1257,14770,14770,14765,14770,68540
20201103,1258,14770,14775,14765,14775,78584
20201103,1259,14770,14775,14770,14770,52850
20201103,1300,14775,14780,14770,14780,54946
20201103,1301,14780,14785,14770,14770,48985
20201103,1302,14775,14775,14770,14770,14612
20201103,1303,14775,14785,14770,14780,63736
20201103,1304,14775,14795,14775,14790,121863
20201103,1305,14790,14790,14785,14785,130818
20201103,1306,14785,14790,14780,14785,24504
20201103,1307,14785,14790,14775,14780,36019
20201103,1308,14780,14780,14770,14775,36482
20201103,1309,14775,14775,14765,14770,44298
20201103,1310,14770,14775,14765,14770,21254
20201103,1311,14775,14785,14775,14780,37482
20201103,1312,14780,14790,14780,14790,70099
20201103,1313,14790,14805,14790,14800,141397
20201103,1314,14800,14810,14795,14810,35929
20201103,1315,14810,14810,14805,14805,88616
20201103,1316,14810,14810,14800,14800,44659
20201103,1317,14805,14810,14805,14805,40559
20201103,1318,14805,14810,14795,14800,55278
20201103,1319,14800,14810,14800,14805,12128
20201103,1320,14800,14810,14800,14805,10585
20201103,1321,14805,14805,14795,14800,43294
20201103,1322,14800,14805,14795,14795,62683
20201103,1323,14795,14800,14770,14780,76606
20201103,1324,14780,14780,14770,14775,60160
20201103,1325,14775,14785,14770,14780,71856
20201103,1326,14780,14785,14775,14775,78567
20201103,1327,14780,14780,14770,14780,8493
20201103,1328,14775,14775,14770,14770,6669
20201103,1329,14775,14780,14775,14775,48238
20201103,1330,14775,14785,14775,14775,12319
20201103,1331,14780,14785,14770,14770,40860
20201103,1332,14770,14775,14765,14765,35655
20201103,1333,14765,14770,14750,14755,105291
20201103,1334,14755,14755,14750,14755,69084
20201103,1335,14755,14760,14745,14745,108699
20201103,1336,14745,14750,14740,14740,70135
20201103,1337,14745,14745,14730,14735,65377
20201103,1338,14730,14740,14710,14715,101128
20201103,1339,14710,14735,14710,14725,154526
20201103,1340,14725,14730,14685,14690,167170
20201103,1341,14690,14710,14685,14695,59440
20201103,1342,14695,14705,14695,14695,120923
20201103,1343,14695,14705,14690,14705,65552
20201103,1344,14700,14705,14675,14675,233338
20201103,1345,14675,14685,14670,14680,112467
20201103,1346,14675,14695,14670,14690,107022
20201103,1347,14685,14690,14670,14675,70088
20201103,1348,14680,14685,14665,14665,136951
20201103,1349,14665,14670,14660,14670,55837
20201103,1350,14665,14680,14660,14680,112958
20201103,1351,14680,14695,14675,14685,110948
20201103,1352,14680,14690,14680,14685,68850
20201103,1353,14685,14690,14675,14680,38224
20201103,1354,14680,14680,14665,14675,58480
20201103,1355,14675,14675,14640,14640,255332
20201103,1356,14645,14675,14640,14665,129747
20201103,1357,14665,14670,14645,14665,64571
20201103,1358,14665,14670,14660,14665,61203
20201103,1359,14660,14675,14655,14665,38157
20201103,1400,14660,14660,14635,14645,179258
20201103,1401,14645,14675,14640,14670,190767
20201103,1402,14670,14670,14660,14660,31920
20201103,1403,14660,14670,14660,14670,26328
20201103,1404,14670,14685,14665,14680,132408
20201103,1405,14680,14695,14675,14690,152530
20201103,1406,14690,14700,14685,14700,66077
20201103,1407,14700,14705,14690,14690,111018
20201103,1408,14690,14705,14680,14695,101875
20201103,1409,14700,14700,14685,14690,52601
20201103,1410,14690,14695,14685,14695,28039
20201103,1411,14695,14700,14690,14695,15839
20201103,1412,14700,14725,14700,14720,239034
20201103,1413,14720,14720,14705,14710,139595
20201103,1414,14710,14720,14710,14720,35446
20201103,1415,14720,14725,14710,14710,60236
20201103,1416,14710,14715,14705,14710,76270
20201103,1417,14710,14725,14710,14715,142377
20201103,1418,14715,14725,14710,14725,89114
20201103,1419,14725,14730,14715,14725,64465
20201103,1420,14725,14725,14715,14715,56830
20201103,1421,14720,14730,14715,14730,55544
20201103,1422,14725,14740,14725,14735,100383
20201103,1423,14735,14735,14725,14730,109176
20201103,1424,14730,14755,14730,14755,136513
20201103,1425,14755,14760,14745,14745,93768
20201103,1426,14750,14760,14740,14755,107616
20201103,1427,14755,14785,14755,14785,199534
20201103,1428,14785,14795,14775,14795,261351
20201103,1429,14790,14800,14785,14795,81670
20201103,1430,14800,14805,14795,14800,102392
20201103,1431,14800,14805,14795,14800,125227
20201103,1432,14805,14815,14800,14800,183856
20201103,1433,14800,14810,14800,14805,147920
20201103,1434,14810,14810,14790,14790,121817
20201103,1435,14790,14790,14770,14785,170268
20201103,1436,14780,14785,14765,14775,124225
20201103,1437,14775,14780,14770,14775,98459
20201103,1438,14775,14775,14765,14770,85425
20201103,1439,14775,14775,14765,14770,40589
20201103,1440,14775,14790,14775,14780,121126
20201103,1441,14780,14785,14765,14775,82639
20201103,1442,14780,14780,14775,14775,41273
20201103,1443,14770,14780,14770,14770,40774
20201103,1444,14775,14785,14765,14765,52560
20201103,1445,14765,14775,14765,14770,27175
20201103,1446,14775,14785,14770,14775,69733
20201103,1447,14770,14785,14765,14785,121621
20201103,1448,14785,14785,14770,14775,91925
20201103,1449,14775,14785,14775,14780,37985
20201103,1450,14780,14780,14765,14770,48554
20201103,1451,14770,14785,14770,14775,88129
20201103,1452,14775,14780,14775,14780,77929
20201103,1453,14780,14780,14770,14775,37512
20201103,1454,14770,14780,14770,14775,85795
20201103,1455,14780,14780,14770,14775,68789
20201103,1456,14775,14785,14775,14785,61962
20201103,1457,14785,14830,14785,14830,407252
20201103,1458,14825,14830,14805,14810,249225
20201103,1459,14810,14815,14780,14785,242510
20201103,1500,14785,14800,14785,14795,69232
20201103,1501,14795,14800,14775,14780,178323
20201103,1502,14780,14785,14775,14775,72875
20201103,1503,14780,14800,14780,14790,108127
20201103,1504,14790,14790,14775,14785,16758
20201103,1505,14785,14785,14775,14785,78724
20201103,1506,14785,14790,14780,14785,92868
20201103,1507,14785,14785,14770,14770,83725
20201103,1508,14770,14785,14770,14785,99422
20201103,1509,14785,14790,14780,14790,128143
20201103,1510,14785,14795,14785,14795,92401
20201103,1511,14795,14795,14785,14790,45051
20201103,1512,14790,14795,14785,14785,77263
20201103,1513,14790,14800,14785,14795,70074
20201103,1514,14795,14805,14790,14805,134075
20201103,1515,14805,14805,14790,14795,167263
20201103,1516,14795,14810,14790,14810,241112
20201103,1517,14810,14815,14800,14810,177723
20201103,1518,14810,14820,14810,14815,140111
20201103,1519,14815,14815,14805,14810,112310
20201103,1520,14810,14820,14810,14815,197002
20201103,1530,14820,14820,14820,14820,510246