날짜,시간,시가,고가,저가,종가,거래량
20201103,0901,4250,4260,4230,4235,2859417
20201103,0902,4230,4240,4230,4240,2281520
20201103,0903,4235,4240,4230,4235,691159
20201103,0904,4230,4230,4215,4225,2792585
20201103,0905,4220,4225,4210,4215,1590325
20201103,0906,4220,4220,4210,4215,900787
20201103,0907,4215,4225,4210,4220,2248893
20201103,0908,4220,4225,4210,4220,965719
20201103,0909,4220,4220,4210,4215,1403383
20201103,0910,4220,4225,4215,4215,2246915
20201103,0911,4215,4220,4205,4210,1824159
20201103,0912,4210,4220,4210,4215,1061170
20201103,0913,4220,4220,4210,4215,578858
20201103,0914,4215,4215,4210,4215,209874
20201103,0915,4215,4215,4210,4215,214672
20201103,0916,4215,4215,4205,4205,1572618
20201103,0917,4205,4210,4190,4200,2764420
20201103,0918,4195,4200,4190,4195,1018710
20201103,0919,4195,4195,4190,4195,901828
20201103,0920,4195,4200,4190,4195,1432205
20201103,0921,4200,4200,4185,4185,1156990
20201103,0922,4190,4190,4185,4190,371857
20201103,0923,4185,4190,4180,4190,1430584
20201103,0924,4190,4195,4185,4195,592090
20201103,0925,4190,4195,4185,4190,204015
20201103,0926,4190,4190,4175,4185,1752962
20201103,0927,4180,4185,4175,4175,1037036
20201103,0928,4175,4180,4175,4175,697709
20201103,0929,4180,4180,4175,4175,511474
20201103,0930,4175,4180,4165,4170,1189653
20201103,0931,4165,4175,4165,4175,1760544
20201103,0932,4175,4180,4170,4180,701475
20201103,0933,4175,4180,4170,4180,811219
20201103,0934,4180,4180,4175,4180,95180
20201103,0935,4180,4180,4170,4180,712323
20201103,0936,4175,4185,4175,4185,570384
20201103,0937,4185,4185,4170,4175,634116
20201103,0938,4175,4185,4170,4180,476937
20201103,0939,4185,4185,4175,4185,179976
20201103,0940,4185,4185,4175,4185,300685
20201103,0941,4185,4190,4180,4185,762129
20201103,0942,4185,4190,4180,4185,161311
20201103,0943,4185,4190,4180,4185,449715
20201103,0944,4185,4185,4175,4175,1014969
20201103,0945,4175,4180,4170,4175,850651
20201103,0946,4175,4180,4170,4180,250335
20201103,0947,4180,4180,4175,4180,228119
20201103,0948,4180,4185,4175,4185,315264
20201103,0949,4180,4185,4175,4180,104280
20201103,0950,4180,4180,4175,4180,92539
20201103,0951,4175,4180,4175,4175,793229
20201103,0952,4175,4180,4175,4180,402730
20201103,0953,4180,4180,4175,4175,198552
20201103,0954,4175,4175,4170,4170,99724
20201103,0955,4175,4175,4160,4165,1579493
20201103,0956,4165,4170,4160,4165,771503
20201103,0957,4160,4165,4155,4160,1049624
20201103,0958,4160,4160,4155,4160,587502
20201103,0959,4160,4170,4155,4165,977778
20201103,1000,4165,4170,4160,4170,435659
20201103,1001,4170,4170,4160,4165,790066
20201103,1002,4165,4170,4160,4165,208598
20201103,1003,4165,4165,4160,4165,71015
20201103,1004,4165,4170,4160,4170,790956
20201103,1005,4170,4170,4165,4170,251146
20201103,1006,4170,4170,4160,4160,1108000
20201103,1007,4160,4160,4150,4155,1082024
20201103,1008,4155,4165,4155,4165,502458
20201103,1009,4160,4170,4160,4165,959833
20201103,1010,4165,4170,4160,4160,417964
20201103,1011,4165,4170,4160,4170,398597
20201103,1012,4170,4170,4165,4165,54693
20201103,1013,4165,4170,4165,4170,307961
20201103,1014,4170,4170,4160,4165,287548
20201103,1015,4165,4175,4165,4170,526111
20201103,1016,4170,4170,4160,4165,469082
20201103,1017,4165,4170,4160,4165,1111758
20201103,1018,4160,4165,4160,4160,247538
20201103,1019,4165,4165,4160,4165,70401
20201103,1020,4160,4165,4155,4160,232433
20201103,1021,4155,4160,4155,4155,118496
20201103,1022,4160,4165,4155,4160,212102
20201103,1023,4155,4160,4155,4160,518446
20201103,1024,4160,4160,4155,4155,35831
20201103,1025,4160,4160,4155,4160,651091
20201103,1026,4155,4160,4150,4155,924759
20201103,1027,4150,4155,4145,4150,1548313
20201103,1028,4150,4155,4145,4150,356998
20201103,1029,4155,4165,4150,4160,571045
20201103,1030,4160,4165,4155,4155,326945
20201103,1031,4155,4160,4150,4160,523120
20201103,1032,4160,4160,4145,4145,393721
20201103,1033,4150,4155,4145,4150,491045
20201103,1034,4145,4155,4145,4150,329229
20201103,1035,4155,4160,4150,4155,250886
20201103,1036,4155,4155,4150,4155,374093
20201103,1037,4155,4155,4150,4150,82823
20201103,1038,4155,4155,4145,4150,1267518
20201103,1039,4150,4150,4145,4150,40554
20201103,1040,4150,4150,4145,4150,84438
20201103,1041,4150,4155,4145,4150,322745
20201103,1042,4155,4155,4145,4150,218040
20201103,1043,4150,4150,4145,4150,1325687
20201103,1044,4150,4150,4145,4145,758395
20201103,1045,4145,4150,4145,4145,271495
20201103,1046,4150,4150,4145,4150,66596
20201103,1047,4150,4155,4150,4150,1246380
20201103,1048,4150,4155,4140,4145,697811
20201103,1049,4145,4150,4140,4145,68550
20201103,1050,4150,4155,4145,4150,549078
20201103,1051,4150,4150,4145,4145,1024105
20201103,1052,4145,4150,4140,4145,607679
20201103,1053,4145,4145,4140,4145,132586
20201103,1054,4145,4145,4140,4145,380369
20201103,1055,4140,4145,4140,4140,2108897
20201103,1056,4140,4145,4130,4135,905390
20201103,1057,4130,4140,4130,4135,558387
20201103,1058,4135,4135,4125,4130,1697180
20201103,1059,4130,4135,4125,4130,1843373
20201103,1100,4130,4135,4125,4130,1215946
20201103,1101,4130,4135,4125,4130,433661
20201103,1102,4130,4130,4125,4130,164890
20201103,1103,4130,4130,4125,4125,58904
20201103,1104,4125,4130,4125,4130,627520
20201103,1105,4130,4130,4120,4130,1069341
20201103,1106,4130,4130,4120,4125,578290
20201103,1107,4125,4125,4120,4125,104200
20201103,1108,4120,4120,4115,4120,1231843
20201103,1109,4115,4120,4115,4115,1080696
20201103,1110,4115,4120,4110,4120,1154184
20201103,1111,4120,4120,4115,4120,326658
20201103,1112,4120,4125,4115,4125,251701
20201103,1113,4120,4125,4115,4120,855036
20201103,1114,4120,4125,4115,4125,661239
20201103,1115,4125,4125,4120,4125,131455
20201103,1116,4125,4125,4115,4120,221120
20201103,1117,4125,4130,4120,4130,337361
20201103,1118,4125,4130,4120,4125,458516
20201103,1119,4125,4130,4125,4130,162239
20201103,1120,4130,4130,4125,4130,122098
20201103,1121,4130,4130,4125,4125,840111
20201103,1122,4125,4130,4125,4130,247319
20201103,1123,4130,4130,4125,4125,40555
20201103,1124,4130,4130,4125,4125,370199
20201103,1125,4125,4125,4120,4125,71462
20201103,1126,4125,4125,4120,4125,20302
20201103,1127,4125,4130,4120,4125,129260
20201103,1128,4130,4130,4120,4125,189177
20201103,1129,4125,4125,4120,4125,389743
20201103,1130,4125,4125,4120,4120,14973
20201103,1131,4120,4130,4120,4125,341606
20201103,1132,4125,4130,4120,4125,159525
20201103,1133,4120,4125,4120,4125,52359
20201103,1134,4125,4130,4120,4125,269616
20201103,1135,4130,4130,4125,4125,195983
20201103,1136,4120,4125,4120,4125,28949
20201103,1137,4125,4125,4120,4125,47553
20201103,1138,4125,4125,4120,4125,491149
20201103,1139,4120,4125,4120,4125,10818
20201103,1140,4125,4125,4120,4125,14461
20201103,1141,4125,4125,4115,4120,451083
20201103,1142,4120,4120,4115,4120,128262
20201103,1143,4115,4120,4115,4120,23196
20201103,1144,4120,4120,4115,4120,14476
20201103,1145,4120,4120,4115,4120,346689
20201103,1146,4120,4125,4115,4120,74111
20201103,1147,4120,4125,4120,4125,944511
20201103,1148,4125,4125,4110,4115,1458058
20201103,1149,4115,4125,4110,4120,209180
20201103,1150,4120,4125,4115,4125,108394
20201103,1151,4125,4130,4120,4130,558327
20201103,1152,4130,4130,4120,4125,558170
20201103,1153,4125,4130,4125,4125,55269
20201103,1154,4125,4125,4120,4125,32159
20201103,1155,4125,4125,4115,4120,423626
20201103,1156,4120,4120,4115,4120,522327
20201103,1157,4120,4120,4115,4120,156170
20201103,1158,4120,4120,4115,4115,1098023
20201103,1159,4115,4115,4110,4110,149121
20201103,1200,4110,4115,4105,4110,1471218
20201103,1201,4110,4115,4105,4110,271877
20201103,1202,4110,4115,4110,4115,370330
20201103,1203,4115,4125,4115,4120,287034
20201103,1204,4120,4125,4115,4120,606696
20201103,1205,4120,4125,4120,4125,115299
20201103,1206,4120,4125,4120,4120,695553
20201103,1207,4120,4120,4115,4120,23128
20201103,1208,4120,4125,4120,4120,133257
20201103,1209,4120,4125,4120,4125,29307
20201103,1210,4125,4125,4120,4120,139815
20201103,1211,4120,4125,4115,4120,253064
20201103,1212,4120,4125,4120,4125,61496
20201103,1213,4125,4125,4120,4125,8829
20201103,1214,4125,4125,4120,4125,7679
20201103,1215,4125,4125,4120,4125,199105
20201103,1216,4125,4125,4120,4125,103271
20201103,1217,4125,4125,4120,4125,17726
20201103,1218,4125,4125,4120,4125,386398
20201103,1219,4120,4125,4120,4125,29183
20201103,1220,4125,4125,4120,4125,26484
20201103,1221,4120,4130,4120,4125,492798
20201103,1222,4125,4125,4120,4125,128824
20201103,1223,4125,4130,4120,4130,461813
20201103,1224,4130,4130,4125,4130,597741
20201103,1225,4130,4135,4125,4130,679180
20201103,1226,4130,4135,4125,4135,385289
20201103,1227,4130,4135,4130,4135,156744
20201103,1228,4135,4140,4135,4135,655708
20201103,1229,4135,4140,4130,4135,49254
20201103,1230,4135,4135,4130,4135,25944
20201103,1231,4135,4135,4125,4125,1386690
20201103,1232,4125,4130,4125,4125,263138
20201103,1233,4125,4130,4125,4130,95194
20201103,1234,4125,4135,4125,4130,224853
20201103,1235,4130,4135,4130,4130,118294
20201103,1236,4130,4135,4125,4135,403901
20201103,1237,4135,4135,4130,4135,75590
20201103,1238,4135,4135,4130,4135,25707
20201103,1239,4135,4135,4125,4130,487393
20201103,1240,4130,4135,4125,4130,245605
20201103,1241,4130,4135,4125,4135,153930
20201103,1242,4135,4135,4125,4130,118040
20201103,1243,4135,4135,4130,4130,16360
20201103,1244,4130,4135,4130,4135,27693
20201103,1245,4135,4135,4130,4135,18118
20201103,1246,4135,4135,4130,4135,48111
20201103,1247,4135,4135,4130,4135,39557
20201103,1248,4135,4135,4130,4135,35792
20201103,1249,4135,4140,4130,4135,827940
20201103,1250,4140,4140,4135,4140,69602
20201103,1251,4140,4145,4140,4140,815351
20201103,1252,4140,4140,4135,4140,16965
20201103,1253,4140,4140,4135,4140,91462
20201103,1254,4140,4140,4135,4135,20253
20201103,1255,4135,4140,4135,4140,49727
20201103,1256,4140,4140,4135,4135,657502
20201103,1257,4135,4135,4130,4130,95980
20201103,1258,4130,4135,4130,4130,366826
20201103,1259,4130,4135,4130,4135,439803
20201103,1300,4135,4135,4130,4130,218591
20201103,1301,4130,4135,4125,4130,212184
20201103,1302,4130,4135,4130,4135,55814
20201103,1303,4130,4135,4125,4125,93986
20201103,1304,4130,4130,4120,4125,756722
20201103,1305,4125,4130,4125,4125,32939
20201103,1306,4125,4130,4125,4125,37919
20201103,1307,4130,4130,4125,4130,48882
20201103,1308,4125,4135,4125,4130,300542
20201103,1309,4135,4135,4130,4130,15458
20201103,1310,4135,4135,4130,4130,17092
20201103,1311,4130,4130,4125,4125,243069
20201103,1312,4130,4130,4125,4130,25591
20201103,1313,4130,4130,4120,4125,253619
20201103,1314,4125,4125,4120,4125,55695
20201103,1315,4120,4125,4120,4125,913875
20201103,1316,4120,4125,4120,4125,53487
20201103,1317,4125,4125,4120,4120,84169
20201103,1318,4120,4125,4120,4125,57379
20201103,1319,4125,4125,4120,4125,9279
20201103,1320,4125,4125,4120,4120,19555
20201103,1321,4120,4125,4120,4125,46890
20201103,1322,4120,4125,4120,4125,20023
20201103,1323,4125,4135,4125,4130,1117410
20201103,1324,4130,4135,4125,4135,236471
20201103,1325,4135,4135,4130,4130,160409
20201103,1326,4130,4135,4125,4130,118061
20201103,1327,4135,4135,4125,4130,131171
20201103,1328,4130,4135,4130,4135,91196
20201103,1329,4130,4135,4125,4130,362267
20201103,1330,4130,4130,4125,4130,7191
20201103,1331,4130,4135,4125,4135,237507
20201103,1332,4130,4135,4130,4130,7144
20201103,1333,4135,4140,4130,4140,665102
20201103,1334,4140,4140,4135,4140,110742
20201103,1335,4140,4140,4135,4140,409023
20201103,1336,4140,4145,4135,4145,1007705
20201103,1337,4140,4145,4140,4145,69398
20201103,1338,4145,4150,4140,4150,451101
20201103,1339,4150,4150,4145,4145,879246
20201103,1340,4145,4160,4145,4160,1463418
20201103,1341,4155,4160,4150,4155,572864
20201103,1342,4155,4155,4150,4150,142181
20201103,1343,4155,4155,4150,4155,295537
20201103,1344,4150,4165,4150,4160,1966116
20201103,1345,4165,4165,4155,4160,1200498
20201103,1346,4160,4165,4155,4155,1110651
20201103,1347,4160,4165,4155,4160,672907
20201103,1348,4160,4165,4155,4160,619776
20201103,1349,4165,4165,4160,4165,181768
20201103,1350,4160,4165,4160,4160,518368
20201103,1351,4160,4160,4155,4155,239655
20201103,1352,4155,4160,4155,4155,134261
20201103,1353,4155,4165,4155,4160,847732
20201103,1354,4160,4165,4160,4165,27908
20201103,1355,4165,4170,4160,4170,953746
20201103,1356,4170,4170,4165,4165,826750
20201103,1357,4165,4170,4160,4160,532893
20201103,1358,4165,4170,4160,4165,384099
20201103,1359,4165,4170,4160,4165,305361
20201103,1400,4165,4175,4165,4170,1273900
20201103,1401,4170,4170,4160,4165,551738
20201103,1402,4165,4170,4160,4170,353804
20201103,1403,4170,4170,4160,4160,1228722
20201103,1404,4160,4165,4155,4160,2229866
20201103,1405,4155,4160,4155,4155,2385333
20201103,1406,4155,4160,4150,4155,370657
20201103,1407,4155,4155,4150,4155,340437
20201103,1408,4150,4155,4150,4155,386855
20201103,1409,4155,4160,4150,4155,578538
20201103,1410,4155,4160,4150,4155,208885
20201103,1411,4150,4155,4150,4155,314435
20201103,1412,4155,4155,4140,4150,928883
20201103,1413,4150,4150,4145,4150,40790
20201103,1414,4145,4150,4145,4145,362368
20201103,1415,4145,4150,4140,4145,207061
20201103,1416,4145,4150,4145,4150,541057
20201103,1417,4150,4150,4145,4145,239077
20201103,1418,4150,4150,4145,4145,37405
20201103,1419,4145,4150,4140,4145,374073
20201103,1420,4145,4150,4140,4150,464513
20201103,1421,4145,4150,4140,4140,70830
20201103,1422,4145,4145,4140,4145,193327
20201103,1423,4140,4145,4140,4140,215746
20201103,1424,4140,4145,4135,4135,931257
20201103,1425,4135,4140,4135,4140,709241
20201103,1426,4140,4140,4130,4135,450330
20201103,1427,4135,4135,4125,4130,500579
20201103,1428,4125,4130,4125,4125,430182
20201103,1429,4125,4130,4120,4125,570473
20201103,1430,4125,4125,4120,4125,61783
20201103,1431,4125,4125,4120,4125,67536
20201103,1432,4125,4125,4115,4125,1517197
20201103,1433,4125,4125,4120,4120,274839
20201103,1434,4120,4125,4115,4125,959486
20201103,1435,4125,4130,4125,4130,838907
20201103,1436,4130,4135,4125,4135,398505
20201103,1437,4135,4135,4125,4130,215049
20201103,1438,4130,4135,4125,4135,262282
20201103,1439,4135,4135,4130,4135,77937
20201103,1440,4130,4135,4125,4130,759369
20201103,1441,4130,4135,4125,4125,291372
20201103,1442,4125,4130,4125,4130,222955
20201103,1443,4130,4135,4130,4130,188302
20201103,1444,4130,4135,4125,4135,129540
20201103,1445,4130,4135,4130,4130,202082
20201103,1446,4130,4135,4125,4135,864921
20201103,1447,4130,4135,4125,4130,106202
20201103,1448,4125,4135,4125,4130,740565
20201103,1449,4125,4130,4125,4130,59628
20201103,1450,4130,4135,4125,4130,290080
20201103,1451,4130,4130,4125,4130,561075
20201103,1452,4130,4130,4125,4130,692980
20201103,1453,4130,4130,4125,4125,18783
20201103,1454,4130,4135,4125,4130,554294
20201103,1455,4130,4130,4125,4130,147567
20201103,1456,4130,4130,4125,4125,53832
20201103,1457,4125,4130,4115,4115,3746897
20201103,1458,4115,4120,4110,4120,1408247
20201103,1459,4120,4130,4115,4125,1653924
20201103,1500,4125,4130,4120,4120,202805
20201103,1501,4125,4130,4120,4125,498753
20201103,1502,4130,4135,4125,4130,1145849
20201103,1503,4130,4130,4120,4130,547220
20201103,1504,4125,4130,4125,4125,32295
20201103,1505,4130,4130,4125,4130,190242
20201103,1506,4125,4130,4125,4130,325234
20201103,1507,4125,4130,4125,4130,165348
20201103,1508,4130,4135,4125,4130,584756
20201103,1509,4130,4130,4125,4130,1421379
20201103,1510,4125,4130,4120,4125,356658
20201103,1511,4125,4130,4120,4125,399310
20201103,1512,4125,4130,4120,4125,351433
20201103,1513,4125,4125,4120,4125,178245
20201103,1514,4120,4125,4120,4120,312045
20201103,1515,4125,4125,4120,4125,56422
20201103,1516,4120,4125,4115,4120,919808
20201103,1517,4120,4120,4115,4120,135947
20201103,1518,4115,4120,4115,4115,186051
20201103,1519,4115,4120,4115,4120,124883
20201103,1520,4115,4120,4115,4120,692524
20201103,1530,4115,4115,4115,4115,2708733