날짜,시간,시가,고가,저가,종가,거래량
20211029,0901,2220,2225,2215,2220,11617837
20211029,0902,2220,2225,2215,2220,2625036
20211029,0903,2215,2220,2210,2215,1363493
20211029,0904,2210,2215,2210,2210,859373
20211029,0905,2210,2215,2210,2215,677280
20211029,0906,2210,2220,2210,2215,1807976
20211029,0907,2215,2225,2210,2220,3245100
20211029,0908,2220,2225,2215,2225,6237140
20211029,0909,2225,2225,2215,2225,1010736
20211029,0910,2225,2225,2215,2225,889205
20211029,0911,2225,2225,2215,2225,171976
20211029,0912,2220,2230,2220,2225,1112163
20211029,0913,2225,2230,2220,2225,592371
20211029,0914,2225,2230,2220,2220,1419691
20211029,0915,2220,2225,2215,2220,959954
20211029,0916,2220,2225,2215,2215,1162057
20211029,0917,2215,2225,2215,2220,111688
20211029,0918,2220,2230,2220,2220,962835
20211029,0919,2225,2235,2220,2225,1639939
20211029,0920,2230,2235,2225,2230,567808
20211029,0921,2230,2235,2225,2225,199852
20211029,0922,2230,2230,2225,2225,139530
20211029,0923,2230,2230,2225,2225,36164
20211029,0924,2230,2235,2225,2235,398803
20211029,0925,2230,2235,2230,2230,898206
20211029,0926,2235,2235,2230,2235,130637
20211029,0927,2235,2240,2230,2235,2151391
20211029,0928,2235,2240,2235,2240,1576013
20211029,0929,2235,2240,2235,2240,252004
20211029,0930,2235,2245,2235,2245,4288239
20211029,0931,2240,2250,2240,2245,3681013
20211029,0932,2245,2255,2245,2250,3457470
20211029,0933,2245,2255,2245,2255,1287260
20211029,0934,2250,2255,2250,2250,385419
20211029,0935,2250,2255,2245,2255,859965
20211029,0936,2255,2255,2250,2255,143616
20211029,0937,2255,2260,2250,2260,2952806
20211029,0938,2255,2260,2250,2250,971890
20211029,0939,2255,2260,2250,2255,1545054
20211029,0940,2250,2255,2250,2250,201507
20211029,0941,2255,2255,2245,2245,976630
20211029,0942,2250,2255,2245,2250,1205822
20211029,0943,2245,2255,2245,2245,451000
20211029,0944,2245,2250,2240,2245,1221372
20211029,0945,2240,2245,2240,2245,146821
20211029,0946,2245,2255,2240,2250,874675
20211029,0947,2245,2255,2245,2255,1746573
20211029,0948,2255,2255,2250,2250,64351
20211029,0949,2255,2260,2250,2255,2167086
20211029,0950,2255,2260,2255,2260,65417
20211029,0951,2260,2260,2255,2255,641670
20211029,0952,2260,2260,2255,2255,220731
20211029,0953,2260,2265,2255,2260,3727567
20211029,0954,2260,2260,2255,2260,198306
20211029,0955,2260,2260,2255,2255,125256
20211029,0956,2255,2260,2255,2260,419242
20211029,0957,2260,2265,2255,2265,1016777
20211029,0958,2265,2265,2260,2265,96446
20211029,0959,2260,2265,2260,2265,115444
20211029,1000,2265,2265,2255,2260,814154
20211029,1001,2265,2265,2255,2260,88306
20211029,1002,2260,2260,2255,2260,24584
20211029,1003,2255,2260,2255,2260,529104
20211029,1004,2260,2265,2255,2255,526341
20211029,1005,2255,2265,2255,2260,214188
20211029,1006,2260,2270,2260,2265,1996261
20211029,1007,2265,2270,2260,2265,401456
20211029,1008,2270,2270,2265,2270,83126
20211029,1009,2270,2270,2265,2270,115447
20211029,1010,2265,2275,2265,2270,2263697
20211029,1011,2265,2275,2265,2270,730788
20211029,1012,2265,2270,2265,2265,128040
20211029,1013,2265,2270,2265,2270,312907
20211029,1014,2265,2270,2260,2265,1088844
20211029,1015,2270,2270,2260,2260,284505
20211029,1016,2265,2270,2260,2265,161544
20211029,1017,2270,2270,2260,2260,53053
20211029,1018,2265,2270,2260,2265,525512
20211029,1019,2265,2270,2260,2265,172991
20211029,1020,2265,2270,2260,2270,83976
20211029,1021,2270,2275,2265,2270,1071869
20211029,1022,2270,2275,2270,2275,36385
20211029,1023,2275,2275,2270,2275,74932
20211029,1024,2270,2275,2270,2270,19674
20211029,1025,2275,2275,2270,2275,151598
20211029,1026,2275,2275,2270,2275,97645
20211029,1027,2275,2275,2270,2275,52114
20211029,1028,2270,2275,2265,2270,899033
20211029,1029,2270,2275,2265,2270,200894
20211029,1030,2265,2270,2265,2265,769767
20211029,1031,2265,2275,2265,2270,550990
20211029,1032,2270,2275,2265,2270,464514
20211029,1033,2270,2275,2265,2270,584675
20211029,1034,2270,2275,2265,2265,128744
20211029,1035,2265,2270,2265,2265,17847
20211029,1036,2265,2270,2265,2265,21401
20211029,1037,2270,2275,2265,2275,777290
20211029,1038,2270,2275,2270,2275,76399
20211029,1039,2270,2275,2270,2270,48341
20211029,1040,2275,2280,2270,2275,3376901
20211029,1041,2275,2280,2270,2270,900735
20211029,1042,2275,2280,2275,2280,179669
20211029,1043,2275,2280,2270,2275,449293
20211029,1044,2270,2280,2270,2275,510618
20211029,1045,2275,2280,2270,2275,549165
20211029,1046,2275,2280,2270,2270,403665
20211029,1047,2275,2280,2270,2280,530584
20211029,1048,2275,2280,2275,2275,102994
20211029,1049,2275,2280,2270,2275,191577
20211029,1050,2270,2275,2270,2275,45377
20211029,1051,2270,2275,2270,2270,31610
20211029,1052,2275,2275,2270,2270,25597
20211029,1053,2270,2275,2270,2270,20339
20211029,1054,2270,2275,2270,2270,1639308
20211029,1055,2270,2275,2270,2270,212128
20211029,1056,2270,2275,2270,2275,132252
20211029,1057,2270,2275,2270,2270,39864
20211029,1058,2275,2275,2270,2270,48119
20211029,1059,2270,2275,2270,2270,38786
20211029,1100,2270,2275,2270,2270,376205
20211029,1101,2270,2275,2270,2275,874180
20211029,1102,2270,2275,2270,2270,131924
20211029,1103,2275,2275,2265,2275,229368
20211029,1104,2270,2275,2270,2275,25485
20211029,1105,2275,2275,2265,2270,613660
20211029,1106,2275,2275,2270,2270,441884
20211029,1107,2275,2275,2270,2275,21688
20211029,1108,2270,2275,2270,2270,23139
20211029,1109,2270,2275,2265,2270,259947
20211029,1110,2275,2275,2265,2265,11649
20211029,1111,2265,2275,2265,2270,157201
20211029,1112,2265,2270,2265,2265,11577
20211029,1113,2270,2275,2265,2265,1731858
20211029,1114,2270,2270,2265,2270,12430
20211029,1115,2270,2270,2265,2265,25896
20211029,1116,2265,2270,2265,2270,116716
20211029,1117,2265,2270,2265,2270,25394
20211029,1118,2265,2270,2265,2270,29016
20211029,1119,2265,2270,2265,2265,4292
20211029,1120,2265,2270,2260,2265,1111529
20211029,1121,2260,2270,2260,2265,433825
20211029,1122,2265,2265,2260,2265,713586
20211029,1123,2265,2270,2260,2260,197257
20211029,1124,2265,2270,2265,2270,147716
20211029,1125,2270,2270,2265,2270,17297
20211029,1126,2270,2270,2265,2265,43667
20211029,1127,2265,2270,2265,2265,260593
20211029,1128,2270,2270,2260,2270,85665
20211029,1129,2265,2265,2260,2260,63736
20211029,1130,2260,2270,2260,2270,407623
20211029,1131,2265,2270,2265,2265,3165
20211029,1132,2270,2270,2265,2265,13003
20211029,1133,2265,2270,2265,2270,18221
20211029,1134,2270,2270,2265,2270,7223
20211029,1135,2265,2270,2265,2270,3433
20211029,1136,2270,2270,2265,2265,3746
20211029,1137,2270,2270,2265,2265,18842
20211029,1138,2270,2270,2265,2265,47721
20211029,1139,2265,2270,2265,2270,6313
20211029,1140,2265,2270,2265,2265,36389
20211029,1141,2270,2270,2260,2265,625912
20211029,1142,2260,2270,2260,2265,330967
20211029,1143,2270,2270,2260,2260,132783
20211029,1144,2260,2265,2260,2260,26391
20211029,1145,2260,2265,2260,2265,2054
20211029,1146,2265,2265,2260,2265,2576
20211029,1147,2260,2265,2260,2260,57528
20211029,1148,2260,2265,2260,2265,91773
20211029,1149,2265,2270,2265,2265,537654
20211029,1150,2265,2270,2265,2265,6543
20211029,1151,2265,2270,2265,2270,30232
20211029,1152,2270,2270,2265,2265,109535
20211029,1153,2265,2270,2265,2265,6722
20211029,1154,2265,2270,2265,2270,30858
20211029,1155,2270,2270,2265,2265,9417
20211029,1156,2265,2270,2265,2270,5057
20211029,1157,2265,2270,2265,2265,2535
20211029,1158,2265,2270,2265,2270,7735
20211029,1159,2265,2270,2265,2265,20208
20211029,1200,2265,2270,2265,2265,25859
20211029,1201,2265,2270,2265,2265,16626
20211029,1202,2270,2270,2265,2265,8687
20211029,1203,2270,2270,2265,2265,20199
20211029,1204,2270,2270,2265,2270,9046
20211029,1205,2270,2270,2265,2270,18340
20211029,1206,2270,2270,2265,2265,17035
20211029,1207,2270,2275,2265,2275,1974586
20211029,1208,2270,2275,2270,2270,17535
20211029,1209,2270,2275,2270,2270,40003
20211029,1210,2275,2275,2270,2275,40306
20211029,1211,2275,2275,2270,2275,22358
20211029,1212,2270,2275,2270,2275,22802
20211029,1213,2270,2275,2270,2275,972664
20211029,1214,2270,2280,2270,2275,1171066
20211029,1215,2275,2275,2270,2275,26378
20211029,1216,2275,2275,2270,2275,20757
20211029,1217,2275,2275,2270,2270,7293
20211029,1218,2270,2275,2270,2275,96940
20211029,1219,2275,2275,2270,2270,53994
20211029,1220,2275,2275,2270,2270,7728
20211029,1221,2275,2275,2265,2265,351894
20211029,1222,2270,2270,2265,2270,21022
20211029,1223,2270,2270,2265,2265,17268
20211029,1224,2265,2270,2260,2265,829183
20211029,1225,2265,2270,2260,2270,154805
20211029,1226,2265,2270,2260,2270,261863
20211029,1227,2265,2265,2260,2265,25675
20211029,1228,2265,2265,2260,2265,265676
20211029,1229,2260,2265,2260,2265,35357
20211029,1230,2265,2265,2260,2265,13010
20211029,1231,2265,2265,2260,2265,80980
20211029,1232,2260,2265,2260,2260,80655
20211029,1233,2265,2265,2260,2265,375176
20211029,1234,2265,2270,2260,2265,410038
20211029,1235,2265,2270,2265,2265,24402
20211029,1236,2270,2270,2260,2265,171784
20211029,1237,2265,2270,2265,2270,69771
20211029,1238,2265,2270,2265,2270,157221
20211029,1239,2265,2270,2265,2265,10693
20211029,1240,2265,2270,2265,2265,33016
20211029,1241,2270,2270,2265,2270,31603
20211029,1242,2265,2270,2265,2265,22436
20211029,1243,2265,2270,2265,2265,10191
20211029,1244,2265,2275,2265,2270,739558
20211029,1245,2275,2275,2270,2270,27787
20211029,1246,2270,2275,2270,2275,3873
20211029,1247,2270,2275,2270,2270,1229
20211029,1248,2275,2275,2270,2270,2692
20211029,1249,2270,2275,2270,2275,11606
20211029,1250,2275,2275,2270,2275,31206
20211029,1251,2275,2275,2270,2270,23985
20211029,1252,2270,2270,2265,2270,278430
20211029,1253,2270,2270,2265,2270,10175
20211029,1254,2265,2270,2265,2270,2865
20211029,1255,2270,2275,2265,2270,440628
20211029,1256,2270,2275,2265,2265,25646
20211029,1257,2265,2270,2265,2265,7499
20211029,1258,2270,2270,2265,2270,5058
20211029,1259,2265,2270,2265,2265,167
20211029,1300,2265,2270,2265,2265,16149
20211029,1301,2265,2270,2265,2270,339
20211029,1302,2270,2275,2265,2275,173595
20211029,1303,2270,2275,2270,2275,172761
20211029,1304,2270,2275,2270,2275,10105
20211029,1305,2270,2275,2270,2270,9511
20211029,1306,2270,2275,2270,2275,939
20211029,1307,2270,2275,2270,2275,21989
20211029,1308,2275,2275,2270,2270,3193
20211029,1309,2270,2275,2270,2275,27006
20211029,1310,2270,2275,2270,2270,840
20211029,1311,2270,2275,2270,2270,38100
20211029,1312,2270,2275,2265,2265,189941
20211029,1313,2270,2275,2270,2275,78223
20211029,1314,2275,2275,2270,2275,5376
20211029,1315,2270,2275,2270,2270,10930
20211029,1316,2275,2275,2270,2275,27601
20211029,1317,2275,2275,2270,2275,2023208
20211029,1318,2270,2275,2270,2270,12431
20211029,1319,2270,2275,2270,2275,9172
20211029,1320,2270,2275,2270,2270,3893
20211029,1321,2270,2275,2270,2270,28188
20211029,1322,2275,2275,2270,2275,5079
20211029,1323,2275,2275,2270,2275,19858
20211029,1324,2275,2275,2270,2270,20919
20211029,1325,2275,2280,2270,2275,1221530
20211029,1326,2275,2275,2270,2275,491760
20211029,1327,2270,2275,2270,2275,6108
20211029,1328,2275,2275,2270,2275,6527
20211029,1329,2275,2280,2270,2275,478837
20211029,1330,2275,2280,2275,2280,13370
20211029,1331,2275,2280,2270,2275,850595
20211029,1332,2275,2275,2270,2270,5332
20211029,1333,2275,2280,2270,2275,573295
20211029,1334,2275,2280,2270,2275,568786
20211029,1335,2275,2280,2270,2275,356253
20211029,1336,2280,2280,2275,2280,35639
20211029,1337,2275,2280,2275,2280,44161
20211029,1338,2280,2280,2275,2275,18989
20211029,1339,2275,2280,2270,2275,533919
20211029,1340,2275,2275,2270,2270,190923
20211029,1341,2270,2275,2270,2275,362585
20211029,1342,2270,2275,2270,2270,11730
20211029,1343,2270,2275,2270,2275,331
20211029,1344,2270,2275,2270,2275,5579
20211029,1345,2270,2280,2270,2270,445130
20211029,1346,2270,2280,2270,2275,200407
20211029,1347,2275,2280,2275,2275,8534
20211029,1348,2275,2280,2275,2275,10872
20211029,1349,2280,2280,2275,2280,3991
20211029,1350,2275,2280,2275,2275,11643
20211029,1351,2280,2285,2275,2280,4119638
20211029,1352,2280,2280,2275,2275,35169
20211029,1353,2280,2280,2275,2275,42312
20211029,1354,2280,2280,2275,2280,99251
20211029,1355,2280,2285,2275,2285,1508163
20211029,1356,2280,2285,2280,2285,235188
20211029,1357,2285,2285,2280,2285,50327
20211029,1358,2285,2285,2280,2285,24634
20211029,1359,2280,2285,2280,2280,46904
20211029,1400,2285,2285,2280,2285,27307
20211029,1401,2285,2285,2280,2280,12656
20211029,1402,2285,2285,2280,2285,18543
20211029,1403,2280,2285,2280,2285,32925
20211029,1404,2285,2285,2280,2280,176523
20211029,1405,2280,2285,2280,2285,30876
20211029,1406,2280,2285,2280,2280,28794
20211029,1407,2285,2285,2280,2285,60668
20211029,1408,2285,2285,2280,2280,91531
20211029,1409,2285,2285,2280,2285,14346
20211029,1410,2280,2285,2280,2285,65714
20211029,1411,2280,2285,2280,2285,12220
20211029,1412,2280,2285,2280,2285,237717
20211029,1413,2280,2285,2280,2280,33586
20211029,1414,2280,2285,2280,2280,16966
20211029,1415,2280,2285,2275,2280,1325594
20211029,1416,2280,2285,2280,2285,59736
20211029,1417,2280,2285,2280,2280,32218
20211029,1418,2285,2285,2280,2280,28978
20211029,1419,2285,2285,2280,2280,37110
20211029,1420,2280,2285,2275,2275,1020181
20211029,1421,2275,2280,2275,2280,9921
20211029,1422,2275,2285,2275,2280,299796
20211029,1423,2285,2285,2275,2280,627773
20211029,1424,2280,2285,2275,2285,54101
20211029,1425,2280,2285,2280,2280,5821
20211029,1426,2280,2285,2280,2285,24241
20211029,1427,2280,2285,2280,2285,60934
20211029,1428,2285,2285,2280,2280,1364
20211029,1429,2280,2285,2280,2285,852779
20211029,1430,2285,2285,2280,2280,528620
20211029,1431,2285,2285,2280,2285,122021
20211029,1432,2280,2285,2280,2280,3638
20211029,1433,2280,2285,2280,2280,13784
20211029,1434,2285,2285,2280,2280,25735
20211029,1435,2285,2290,2280,2290,1314337
20211029,1436,2285,2290,2285,2290,45411
20211029,1437,2290,2290,2285,2290,64000
20211029,1438,2290,2290,2285,2285,345449
20211029,1439,2290,2290,2285,2290,135799
20211029,1440,2290,2290,2285,2290,127429
20211029,1441,2285,2290,2285,2285,66419
20211029,1442,2285,2290,2285,2290,76922
20211029,1443,2290,2290,2285,2290,8753
20211029,1444,2285,2290,2285,2290,36346
20211029,1445,2285,2295,2285,2290,1532317
20211029,1446,2290,2295,2285,2295,512256
20211029,1447,2295,2295,2290,2290,75801
20211029,1448,2295,2295,2290,2295,1440029
20211029,1449,2295,2300,2295,2295,686082
20211029,1450,2295,2300,2295,2295,54367
20211029,1451,2300,2300,2295,2300,643543
20211029,1452,2295,2305,2295,2300,1961164
20211029,1453,2305,2305,2295,2305,809368
20211029,1454,2305,2305,2300,2300,48383
20211029,1455,2300,2305,2300,2305,334327
20211029,1456,2300,2310,2300,2310,2013393
20211029,1457,2305,2310,2300,2305,930572
20211029,1458,2305,2305,2300,2305,79755
20211029,1459,2300,2305,2300,2300,50590
20211029,1500,2300,2305,2295,2305,1208928
20211029,1501,2305,2305,2300,2305,248408
20211029,1502,2300,2305,2300,2305,631444
20211029,1503,2305,2310,2300,2310,1630932
20211029,1504,2310,2310,2300,2300,552276
20211029,1505,2305,2310,2300,2305,1065093
20211029,1506,2310,2315,2305,2315,1675730
20211029,1507,2315,2315,2305,2310,497807
20211029,1508,2310,2315,2305,2310,534764
20211029,1509,2310,2315,2305,2310,1787873
20211029,1510,2310,2315,2305,2310,516199
20211029,1511,2310,2315,2305,2310,293982
20211029,1512,2310,2310,2305,2310,45512
20211029,1513,2310,2310,2305,2310,120234
20211029,1514,2310,2310,2305,2305,398912
20211029,1515,2305,2310,2305,2310,355062
20211029,1516,2305,2310,2300,2310,749121
20211029,1517,2305,2310,2305,2310,173620
20211029,1518,2305,2310,2300,2305,1304053
20211029,1519,2300,2305,2300,2305,219760
20211029,1520,2305,2305,2300,2305,373523
20211029,1530,2300,2300,2300,2300,2999477