날짜,시간,시가,고가,저가,종가,거래량
20201027,0901,4135,4150,4135,4145,3338264
20201027,0902,4145,4155,4140,4155,3663100
20201027,0903,4150,4160,4150,4155,4038294
20201027,0904,4150,4160,4150,4160,2730809
20201027,0905,4160,4165,4140,4145,3350858
20201027,0906,4145,4145,4135,4140,2125518
20201027,0907,4140,4150,4135,4145,1885248
20201027,0908,4140,4145,4135,4140,1620529
20201027,0909,4140,4140,4135,4135,822150
20201027,0910,4140,4150,4135,4150,1882380
20201027,0911,4150,4150,4130,4135,2098800
20201027,0912,4130,4135,4125,4130,1416927
20201027,0913,4125,4135,4125,4130,1511702
20201027,0914,4130,4135,4125,4130,558153
20201027,0915,4125,4130,4125,4125,174660
20201027,0916,4130,4130,4125,4130,245265
20201027,0917,4130,4130,4120,4125,2343448
20201027,0918,4125,4130,4110,4115,1701362
20201027,0919,4110,4120,4110,4120,922833
20201027,0920,4115,4125,4115,4120,972657
20201027,0921,4120,4125,4115,4115,349958
20201027,0922,4115,4125,4115,4120,533331
20201027,0923,4120,4120,4110,4115,1265118
20201027,0924,4115,4120,4110,4120,285942
20201027,0925,4120,4125,4115,4120,901664
20201027,0926,4120,4130,4115,4125,1291660
20201027,0927,4125,4130,4120,4130,725776
20201027,0928,4130,4135,4125,4135,1270363
20201027,0929,4135,4135,4110,4115,1601178
20201027,0930,4115,4120,4110,4115,632076
20201027,0931,4115,4120,4110,4115,1161086
20201027,0932,4115,4125,4110,4125,767527
20201027,0933,4125,4125,4115,4120,420942
20201027,0934,4120,4120,4110,4115,693097
20201027,0935,4115,4120,4110,4120,332627
20201027,0936,4115,4120,4110,4115,275602
20201027,0937,4115,4115,4110,4115,69972
20201027,0938,4110,4115,4105,4105,2292047
20201027,0939,4105,4110,4100,4110,607420
20201027,0940,4105,4105,4100,4105,360761
20201027,0941,4105,4110,4100,4105,684999
20201027,0942,4105,4110,4100,4105,396050
20201027,0943,4105,4110,4100,4110,98785
20201027,0944,4105,4110,4100,4105,340894
20201027,0945,4105,4110,4100,4105,283076
20201027,0946,4105,4105,4095,4100,1465785
20201027,0947,4100,4105,4095,4105,821782
20201027,0948,4100,4105,4100,4100,123597
20201027,0949,4105,4110,4100,4105,716722
20201027,0950,4105,4110,4105,4105,120183
20201027,0951,4105,4110,4100,4110,174207
20201027,0952,4110,4110,4105,4110,161431
20201027,0953,4110,4110,4105,4110,452268
20201027,0954,4105,4115,4100,4110,939182
20201027,0955,4110,4115,4105,4110,300544
20201027,0956,4115,4115,4110,4110,90178
20201027,0957,4110,4115,4110,4115,115217
20201027,0958,4115,4115,4105,4105,864273
20201027,0959,4105,4105,4090,4095,1818243
20201027,1000,4095,4100,4090,4095,307974
20201027,1001,4100,4105,4095,4105,330161
20201027,1002,4105,4110,4100,4110,457392
20201027,1003,4110,4110,4100,4105,241341
20201027,1004,4105,4110,4100,4100,891199
20201027,1005,4100,4110,4100,4110,179124
20201027,1006,4110,4110,4100,4105,89670
20201027,1007,4100,4110,4100,4105,414823
20201027,1008,4105,4110,4100,4105,90409
20201027,1009,4105,4110,4105,4105,157844
20201027,1010,4110,4110,4095,4100,326646
20201027,1011,4100,4105,4095,4100,250552
20201027,1012,4100,4105,4095,4100,196775
20201027,1013,4100,4100,4095,4100,102740
20201027,1014,4100,4100,4095,4095,234221
20201027,1015,4095,4100,4090,4100,699136
20201027,1016,4095,4100,4090,4100,733069
20201027,1017,4100,4105,4095,4105,730085
20201027,1018,4100,4105,4095,4105,205076
20201027,1019,4105,4105,4100,4105,490426
20201027,1020,4105,4110,4100,4105,139749
20201027,1021,4105,4110,4105,4110,64546
20201027,1022,4110,4115,4105,4110,876148
20201027,1023,4110,4115,4105,4110,180059
20201027,1024,4110,4110,4100,4105,335063
20201027,1025,4105,4105,4095,4095,169706
20201027,1026,4100,4100,4095,4100,44078
20201027,1027,4100,4105,4100,4100,415323
20201027,1028,4100,4105,4100,4100,745976
20201027,1029,4100,4105,4100,4100,24838
20201027,1030,4100,4105,4095,4095,108803
20201027,1031,4095,4100,4095,4100,37781
20201027,1032,4095,4100,4095,4100,126062
20201027,1033,4100,4110,4100,4110,976000
20201027,1034,4105,4110,4100,4110,181882
20201027,1035,4105,4115,4105,4110,438127
20201027,1036,4115,4115,4105,4110,175991
20201027,1037,4115,4115,4110,4110,183896
20201027,1038,4110,4110,4105,4105,193497
20201027,1039,4105,4110,4100,4100,34668
20201027,1040,4100,4105,4095,4100,497146
20201027,1041,4100,4105,4100,4100,87174
20201027,1042,4100,4105,4095,4105,577122
20201027,1043,4105,4110,4100,4110,227175
20201027,1044,4110,4110,4105,4110,34727
20201027,1045,4110,4110,4105,4105,68938
20201027,1046,4110,4110,4105,4110,217633
20201027,1047,4110,4110,4095,4095,310776
20201027,1048,4095,4100,4095,4100,1441985
20201027,1049,4100,4100,4095,4095,32772
20201027,1050,4095,4100,4095,4095,407290
20201027,1051,4095,4105,4095,4100,242492
20201027,1052,4095,4100,4090,4095,425018
20201027,1053,4090,4095,4090,4095,428081
20201027,1054,4095,4095,4090,4095,78900
20201027,1055,4095,4095,4090,4090,35294
20201027,1056,4090,4095,4090,4090,240525
20201027,1057,4090,4095,4090,4090,116104
20201027,1058,4090,4095,4090,4095,354386
20201027,1059,4090,4095,4085,4090,1141187
20201027,1100,4090,4100,4090,4095,606339
20201027,1101,4100,4100,4090,4090,419020
20201027,1102,4090,4095,4085,4090,231925
20201027,1103,4090,4095,4090,4095,63438
20201027,1104,4090,4095,4090,4095,353159
20201027,1105,4095,4095,4090,4095,44924
20201027,1106,4090,4100,4090,4100,336042
20201027,1107,4100,4100,4090,4095,100228
20201027,1108,4095,4095,4090,4095,22583
20201027,1109,4095,4100,4090,4095,234002
20201027,1110,4095,4095,4085,4090,834982
20201027,1111,4085,4095,4085,4090,517296
20201027,1112,4085,4090,4085,4090,81234
20201027,1113,4090,4095,4085,4095,548605
20201027,1114,4090,4095,4085,4090,419726
20201027,1115,4095,4095,4085,4090,225950
20201027,1116,4085,4095,4085,4085,84054
20201027,1117,4090,4095,4085,4095,101660
20201027,1118,4095,4095,4090,4090,163096
20201027,1119,4090,4095,4085,4090,221117
20201027,1120,4090,4095,4090,4090,6540
20201027,1121,4090,4095,4090,4095,452035
20201027,1122,4090,4095,4090,4090,17689
20201027,1123,4090,4095,4090,4095,18283
20201027,1124,4095,4100,4095,4095,525867
20201027,1125,4095,4100,4095,4100,270033
20201027,1126,4100,4100,4095,4095,127035
20201027,1127,4100,4100,4095,4100,78592
20201027,1128,4100,4100,4095,4100,24684
20201027,1129,4100,4100,4095,4095,45708
20201027,1130,4095,4100,4095,4100,35574
20201027,1131,4100,4100,4095,4100,106041
20201027,1132,4100,4105,4095,4105,535863
20201027,1133,4100,4105,4100,4100,98047
20201027,1134,4105,4105,4100,4100,26637
20201027,1135,4100,4105,4100,4100,15151
20201027,1136,4105,4105,4100,4105,21760
20201027,1137,4105,4110,4100,4105,755557
20201027,1138,4100,4105,4100,4105,22698
20201027,1139,4105,4105,4100,4100,52477
20201027,1140,4100,4105,4100,4105,174930
20201027,1141,4105,4105,4100,4105,425143
20201027,1142,4100,4105,4095,4100,230664
20201027,1143,4100,4105,4095,4100,62789
20201027,1144,4105,4110,4100,4110,272102
20201027,1145,4105,4110,4100,4105,143017
20201027,1146,4105,4110,4100,4105,34985
20201027,1147,4105,4105,4100,4105,59047
20201027,1148,4105,4105,4100,4100,100572
20201027,1149,4100,4100,4095,4100,380484
20201027,1150,4100,4100,4100,4100,345037
20201027,1151,4100,4105,4095,4105,274079
20201027,1152,4100,4105,4100,4100,350210
20201027,1153,4100,4100,4100,4100,140718
20201027,1154,4095,4100,4095,4095,457826
20201027,1155,4095,4100,4090,4095,236180
20201027,1156,4100,4100,4095,4095,13045
20201027,1157,4095,4100,4095,4095,18155
20201027,1158,4095,4100,4095,4100,458598
20201027,1159,4100,4100,4095,4100,66137
20201027,1200,4105,4105,4100,4100,180262
20201027,1201,4105,4110,4100,4110,367019
20201027,1202,4110,4110,4105,4105,17467
20201027,1203,4110,4110,4105,4110,213465
20201027,1204,4110,4115,4105,4110,812925
20201027,1205,4115,4115,4110,4115,14653
20201027,1206,4115,4115,4105,4110,339775
20201027,1207,4110,4115,4105,4105,659607
20201027,1208,4110,4115,4110,4110,54803
20201027,1209,4110,4110,4105,4105,53462
20201027,1210,4110,4110,4105,4110,129930
20201027,1211,4110,4110,4105,4105,34997
20201027,1212,4110,4110,4105,4110,194680
20201027,1213,4110,4110,4105,4110,16080
20201027,1214,4110,4115,4105,4110,213792
20201027,1215,4115,4115,4110,4110,434917
20201027,1216,4110,4115,4110,4110,252110
20201027,1217,4110,4110,4105,4110,926253
20201027,1218,4110,4110,4110,4110,46814
20201027,1219,4110,4115,4110,4115,20657
20201027,1220,4115,4120,4110,4115,1345362
20201027,1221,4115,4120,4110,4110,214626
20201027,1222,4110,4115,4110,4110,159359
20201027,1223,4110,4110,4105,4110,82841
20201027,1224,4110,4115,4105,4110,112373
20201027,1225,4110,4110,4105,4105,52701
20201027,1226,4110,4110,4105,4105,20123
20201027,1227,4105,4110,4105,4110,19301
20201027,1228,4105,4110,4105,4105,20570
20201027,1229,4105,4110,4105,4110,4954
20201027,1230,4105,4115,4105,4115,301849
20201027,1231,4115,4115,4105,4110,37405
20201027,1232,4110,4110,4105,4110,19149
20201027,1233,4110,4110,4105,4110,29063
20201027,1234,4105,4110,4105,4105,13167
20201027,1235,4105,4110,4100,4105,438822
20201027,1236,4105,4105,4100,4105,128659
20201027,1237,4105,4105,4100,4105,209690
20201027,1238,4105,4110,4105,4105,150237
20201027,1239,4105,4110,4100,4105,36171
20201027,1240,4105,4110,4100,4105,137393
20201027,1241,4105,4110,4105,4105,175889
20201027,1242,4105,4110,4105,4105,17015
20201027,1243,4105,4110,4105,4105,30586
20201027,1244,4105,4110,4100,4105,171353
20201027,1245,4105,4110,4105,4105,19050
20201027,1246,4105,4110,4100,4105,148216
20201027,1247,4105,4110,4100,4105,117671
20201027,1248,4105,4110,4105,4105,52108
20201027,1249,4105,4110,4105,4110,49172
20201027,1250,4110,4110,4100,4100,36906
20201027,1251,4105,4110,4105,4105,53641
20201027,1252,4105,4110,4105,4105,8415
20201027,1253,4110,4110,4105,4110,3173
20201027,1254,4110,4110,4105,4110,770385
20201027,1255,4110,4110,4105,4110,163151
20201027,1256,4110,4115,4110,4110,313008
20201027,1257,4115,4115,4110,4115,52634
20201027,1258,4115,4115,4110,4110,24458
20201027,1259,4115,4120,4110,4115,1048551
20201027,1300,4115,4120,4115,4115,232904
20201027,1301,4120,4120,4115,4120,36041
20201027,1302,4115,4120,4115,4115,25442
20201027,1303,4115,4120,4115,4115,45111
20201027,1304,4115,4120,4110,4115,485882
20201027,1305,4110,4115,4110,4110,255593
20201027,1306,4105,4115,4105,4110,188460
20201027,1307,4110,4115,4105,4115,192719
20201027,1308,4115,4120,4115,4115,395138
20201027,1309,4115,4120,4115,4115,235289
20201027,1310,4115,4115,4115,4115,26236
20201027,1311,4115,4115,4110,4115,6543
20201027,1312,4115,4115,4110,4115,14319
20201027,1313,4115,4120,4110,4115,123021
20201027,1314,4115,4120,4115,4120,66980
20201027,1315,4115,4125,4115,4120,1305145
20201027,1316,4125,4125,4115,4120,410858
20201027,1317,4120,4125,4115,4125,134698
20201027,1318,4125,4125,4120,4125,1220853
20201027,1319,4125,4130,4120,4120,607455
20201027,1320,4125,4130,4120,4130,782132
20201027,1321,4130,4130,4125,4130,979238
20201027,1322,4130,4135,4125,4135,596944
20201027,1323,4130,4135,4125,4130,278191
20201027,1324,4130,4135,4125,4125,398645
20201027,1325,4125,4130,4125,4130,249072
20201027,1326,4130,4130,4125,4130,429598
20201027,1327,4125,4135,4125,4135,1084406
20201027,1328,4130,4135,4125,4130,219896
20201027,1329,4130,4135,4125,4130,426970
20201027,1330,4130,4135,4125,4130,237656
20201027,1331,4135,4135,4130,4130,269637
20201027,1332,4130,4140,4130,4135,1358473
20201027,1333,4135,4140,4130,4135,638899
20201027,1334,4135,4140,4135,4135,229893
20201027,1335,4135,4140,4130,4130,270443
20201027,1336,4130,4135,4125,4130,360856
20201027,1337,4135,4135,4125,4125,122960
20201027,1338,4125,4135,4125,4130,942878
20201027,1339,4130,4135,4125,4130,138655
20201027,1340,4130,4130,4125,4130,13599
20201027,1341,4130,4135,4125,4130,618731
20201027,1342,4130,4135,4125,4135,57590
20201027,1343,4135,4135,4130,4130,158490
20201027,1344,4130,4135,4130,4130,13130
20201027,1345,4135,4135,4130,4135,827470
20201027,1346,4135,4140,4130,4140,700720
20201027,1347,4140,4140,4135,4140,134964
20201027,1348,4135,4140,4135,4135,69317
20201027,1349,4140,4145,4135,4145,1763505
20201027,1350,4145,4145,4135,4140,227080
20201027,1351,4140,4140,4130,4135,626072
20201027,1352,4135,4140,4130,4130,41898
20201027,1353,4135,4135,4130,4130,56768
20201027,1354,4130,4135,4125,4130,860948
20201027,1355,4125,4130,4125,4130,423798
20201027,1356,4130,4135,4130,4135,272748
20201027,1357,4130,4135,4130,4130,88948
20201027,1358,4135,4135,4125,4130,703959
20201027,1359,4130,4135,4130,4130,764892
20201027,1400,4130,4135,4125,4130,228176
20201027,1401,4130,4130,4125,4125,36301
20201027,1402,4125,4130,4125,4125,19870
20201027,1403,4125,4130,4120,4120,1460663
20201027,1404,4125,4125,4120,4120,302097
20201027,1405,4120,4125,4120,4120,1297544
20201027,1406,4120,4130,4120,4130,761500
20201027,1407,4130,4130,4125,4125,102669
20201027,1408,4125,4130,4125,4130,37556
20201027,1409,4130,4135,4125,4135,489602
20201027,1410,4130,4135,4125,4125,335929
20201027,1411,4130,4130,4125,4130,85927
20201027,1412,4130,4130,4125,4130,22720
20201027,1413,4125,4135,4125,4130,318888
20201027,1414,4130,4135,4130,4135,26146
20201027,1415,4135,4140,4130,4140,1220237
20201027,1416,4135,4140,4130,4130,236385
20201027,1417,4135,4135,4125,4135,612138
20201027,1418,4135,4135,4130,4130,12338
20201027,1419,4130,4135,4130,4135,888754
20201027,1420,4130,4140,4130,4130,159699
20201027,1421,4135,4135,4125,4135,466264
20201027,1422,4135,4135,4125,4130,180594
20201027,1423,4130,4135,4130,4130,254845
20201027,1424,4135,4135,4130,4130,23931
20201027,1425,4130,4130,4125,4130,227040
20201027,1426,4125,4135,4125,4135,74859
20201027,1427,4135,4135,4130,4130,142058
20201027,1428,4135,4135,4130,4135,13185
20201027,1429,4135,4140,4130,4140,879446
20201027,1430,4140,4140,4135,4140,71964
20201027,1431,4140,4140,4130,4135,263973
20201027,1432,4140,4140,4130,4135,122080
20201027,1433,4135,4135,4130,4130,59469
20201027,1434,4135,4135,4130,4130,26611
20201027,1435,4130,4135,4130,4135,279305
20201027,1436,4135,4140,4135,4140,325669
20201027,1437,4140,4150,4135,4145,2243331
20201027,1438,4150,4150,4145,4150,168211
20201027,1439,4150,4150,4145,4150,935861
20201027,1440,4150,4155,4150,4150,433658
20201027,1441,4155,4155,4150,4150,76387
20201027,1442,4155,4160,4150,4155,1704372
20201027,1443,4155,4155,4145,4150,495352
20201027,1444,4150,4155,4150,4150,83267
20201027,1445,4155,4160,4150,4155,1103914
20201027,1446,4155,4155,4145,4150,593975
20201027,1447,4150,4155,4145,4150,449879
20201027,1448,4150,4150,4145,4145,325772
20201027,1449,4145,4150,4145,4150,50857
20201027,1450,4150,4155,4145,4150,649704
20201027,1451,4150,4160,4145,4155,804694
20201027,1452,4155,4160,4150,4155,236551
20201027,1453,4160,4165,4155,4160,1611385
20201027,1454,4160,4165,4155,4165,532782
20201027,1455,4165,4165,4160,4160,85634
20201027,1456,4160,4165,4155,4160,629557
20201027,1457,4160,4165,4160,4165,472707
20201027,1458,4165,4165,4160,4165,495206
20201027,1459,4165,4165,4160,4165,627402
20201027,1500,4165,4165,4155,4160,823438
20201027,1501,4155,4165,4155,4160,998294
20201027,1502,4155,4160,4155,4155,560283
20201027,1503,4155,4160,4150,4150,865782
20201027,1504,4155,4160,4150,4155,586801
20201027,1505,4155,4160,4155,4155,137274
20201027,1506,4155,4160,4150,4150,1180988
20201027,1507,4155,4160,4150,4155,344051
20201027,1508,4150,4155,4150,4150,135002
20201027,1509,4150,4155,4145,4150,721182
20201027,1510,4155,4155,4150,4155,75723
20201027,1511,4155,4155,4145,4150,394884
20201027,1512,4145,4150,4140,4145,456943
20201027,1513,4145,4150,4140,4145,441695
20201027,1514,4145,4150,4140,4145,99779
20201027,1515,4145,4150,4140,4145,344872
20201027,1516,4140,4150,4140,4145,243125
20201027,1517,4145,4145,4140,4140,245474
20201027,1518,4145,4145,4140,4145,93415
20201027,1519,4145,4145,4140,4145,86960
20201027,1520,4145,4145,4140,4145,116030
20201027,1530,4140,4140,4140,4140,1862318