날짜,시간,시가,고가,저가,종가,거래량
20201104,0901,4040,4065,4040,4060,5173448
20201104,0902,4060,4070,4060,4070,2623946
20201104,0903,4070,4070,4060,4070,1314073
20201104,0904,4070,4075,4060,4065,2721158
20201104,0905,4065,4075,4060,4075,1062796
20201104,0906,4075,4075,4065,4075,564710
20201104,0907,4075,4080,4070,4075,1393279
20201104,0908,4075,4080,4065,4075,1412216
20201104,0909,4070,4075,4060,4065,1212874
20201104,0910,4065,4065,4050,4060,1496093
20201104,0911,4055,4060,4045,4050,1159047
20201104,0912,4050,4060,4050,4055,1253712
20201104,0913,4055,4055,4045,4045,877974
20201104,0914,4050,4060,4045,4050,583772
20201104,0915,4055,4055,4040,4045,1161103
20201104,0916,4040,4045,4035,4040,1692366
20201104,0917,4040,4040,4030,4035,1968472
20201104,0918,4035,4035,4025,4025,2073497
20201104,0919,4025,4030,4015,4020,2513339
20201104,0920,4020,4030,4020,4030,639178
20201104,0921,4025,4030,4020,4025,1103792
20201104,0922,4025,4040,4025,4040,1490342
20201104,0923,4040,4055,4035,4050,1528005
20201104,0924,4050,4070,4050,4065,2203755
20201104,0925,4065,4065,4055,4065,1313477
20201104,0926,4065,4065,4055,4065,1029028
20201104,0927,4065,4070,4060,4065,533328
20201104,0928,4060,4060,4055,4055,776542
20201104,0929,4055,4070,4055,4065,911940
20201104,0930,4065,4065,4055,4060,657089
20201104,0931,4060,4075,4060,4070,1226251
20201104,0932,4070,4075,4065,4070,1973215
20201104,0933,4070,4080,4070,4075,1093907
20201104,0934,4075,4080,4070,4075,1000806
20201104,0935,4075,4085,4075,4080,1050116
20201104,0936,4080,4080,4070,4070,905314
20201104,0937,4070,4075,4065,4070,560872
20201104,0938,4070,4090,4070,4085,919803
20201104,0939,4085,4090,4080,4085,541284
20201104,0940,4085,4085,4075,4080,308607
20201104,0941,4080,4085,4075,4075,725500
20201104,0942,4075,4085,4070,4085,628575
20201104,0943,4085,4095,4085,4090,960134
20201104,0944,4090,4090,4080,4085,447035
20201104,0945,4085,4095,4080,4095,692018
20201104,0946,4095,4100,4085,4100,1603111
20201104,0947,4100,4100,4080,4085,1390434
20201104,0948,4090,4095,4085,4090,1291280
20201104,0949,4090,4100,4090,4095,654746
20201104,0950,4095,4100,4090,4095,589334
20201104,0951,4095,4095,4090,4090,939755
20201104,0952,4095,4095,4085,4090,695278
20201104,0953,4090,4095,4085,4090,493004
20201104,0954,4090,4095,4085,4085,252307
20201104,0955,4085,4090,4085,4085,496681
20201104,0956,4090,4105,4085,4100,1819713
20201104,0957,4100,4105,4100,4105,1072346
20201104,0958,4100,4115,4100,4110,752633
20201104,0959,4110,4120,4110,4115,1488338
20201104,1000,4110,4125,4105,4125,2398350
20201104,1001,4125,4125,4105,4110,1587422
20201104,1002,4110,4120,4110,4115,1007980
20201104,1003,4120,4125,4110,4125,1161806
20201104,1004,4125,4125,4110,4115,1030917
20201104,1005,4115,4115,4105,4110,739476
20201104,1006,4115,4125,4110,4120,1173918
20201104,1007,4125,4130,4120,4125,1493509
20201104,1008,4125,4135,4120,4125,1303333
20201104,1009,4130,4135,4125,4130,1176342
20201104,1010,4130,4135,4120,4125,1447913
20201104,1011,4130,4130,4120,4125,1531653
20201104,1012,4125,4125,4100,4100,1194913
20201104,1013,4100,4105,4095,4100,1574191
20201104,1014,4095,4115,4095,4110,637903
20201104,1015,4115,4115,4105,4110,661460
20201104,1016,4110,4125,4110,4125,1085556
20201104,1017,4120,4125,4120,4120,1310480
20201104,1018,4120,4125,4110,4110,524357
20201104,1019,4110,4120,4110,4115,657078
20201104,1020,4115,4115,4110,4110,274859
20201104,1021,4110,4115,4100,4105,492862
20201104,1022,4100,4110,4100,4105,592035
20201104,1023,4110,4120,4110,4115,641001
20201104,1024,4115,4120,4105,4110,415250
20201104,1025,4110,4115,4105,4105,202867
20201104,1026,4105,4120,4105,4115,791595
20201104,1027,4115,4125,4115,4120,1303466
20201104,1028,4120,4130,4120,4125,770572
20201104,1029,4125,4125,4120,4125,962537
20201104,1030,4120,4130,4120,4130,440593
20201104,1031,4125,4130,4115,4120,1178279
20201104,1032,4120,4120,4110,4115,199640
20201104,1033,4120,4120,4110,4110,384481
20201104,1034,4115,4115,4105,4110,432742
20201104,1035,4115,4120,4105,4120,899649
20201104,1036,4120,4120,4105,4110,600529
20201104,1037,4110,4110,4095,4100,975270
20201104,1038,4100,4105,4095,4105,974125
20201104,1039,4105,4115,4100,4110,543329
20201104,1040,4110,4115,4105,4110,363969
20201104,1041,4110,4110,4095,4100,622864
20201104,1042,4105,4105,4100,4100,376999
20201104,1043,4100,4100,4090,4090,2054419
20201104,1044,4090,4095,4090,4095,1602664
20201104,1045,4090,4095,4090,4090,514194
20201104,1046,4090,4100,4090,4095,297636
20201104,1047,4095,4095,4090,4095,99750
20201104,1048,4095,4095,4085,4090,536588
20201104,1049,4095,4095,4090,4095,562915
20201104,1050,4090,4100,4090,4095,616697
20201104,1051,4095,4095,4080,4080,771162
20201104,1052,4080,4085,4075,4075,1093662
20201104,1053,4075,4075,4060,4060,2102272
20201104,1054,4060,4070,4055,4065,4411286
20201104,1055,4070,4070,4060,4065,810377
20201104,1056,4065,4070,4060,4065,222893
20201104,1057,4060,4065,4055,4060,634167
20201104,1058,4060,4060,4055,4055,128190
20201104,1059,4060,4070,4055,4070,837722
20201104,1100,4065,4080,4065,4075,596530
20201104,1101,4075,4075,4065,4075,675074
20201104,1102,4070,4075,4060,4070,1794042
20201104,1103,4070,4070,4060,4065,789711
20201104,1104,4065,4075,4065,4070,2960456
20201104,1105,4075,4075,4060,4070,826754
20201104,1106,4070,4080,4065,4075,1748304
20201104,1107,4075,4075,4070,4070,405602
20201104,1108,4075,4085,4070,4085,1101660
20201104,1109,4085,4090,4080,4085,859892
20201104,1110,4080,4085,4080,4085,351847
20201104,1111,4085,4090,4075,4080,792415
20201104,1112,4080,4080,4075,4080,116813
20201104,1113,4080,4085,4075,4080,322529
20201104,1114,4080,4080,4065,4075,1221793
20201104,1115,4070,4080,4070,4080,203038
20201104,1116,4080,4085,4075,4080,374170
20201104,1117,4080,4085,4080,4085,481920
20201104,1118,4080,4090,4080,4085,661994
20201104,1119,4085,4095,4085,4095,1001316
20201104,1120,4095,4100,4090,4095,352941
20201104,1121,4095,4095,4085,4095,1050054
20201104,1122,4100,4100,4090,4090,292224
20201104,1123,4095,4100,4090,4100,394183
20201104,1124,4100,4105,4095,4105,1481371
20201104,1125,4105,4115,4100,4110,954609
20201104,1126,4115,4115,4105,4110,528659
20201104,1127,4110,4115,4100,4105,595935
20201104,1128,4105,4115,4100,4110,652042
20201104,1129,4110,4115,4105,4105,986905
20201104,1130,4100,4110,4100,4105,440300
20201104,1131,4110,4110,4100,4105,272247
20201104,1132,4105,4115,4105,4115,502576
20201104,1133,4110,4110,4105,4110,797925
20201104,1134,4110,4115,4105,4110,543370
20201104,1135,4110,4115,4105,4105,298328
20201104,1136,4105,4110,4105,4105,1041213
20201104,1137,4110,4115,4105,4110,253319
20201104,1138,4110,4115,4105,4110,243274
20201104,1139,4110,4120,4110,4115,2020681
20201104,1140,4120,4120,4110,4115,1395915
20201104,1141,4120,4125,4115,4120,1547153
20201104,1142,4120,4130,4120,4125,897690
20201104,1143,4125,4130,4120,4125,710781
20201104,1144,4125,4130,4125,4125,388913
20201104,1145,4130,4130,4120,4130,582995
20201104,1146,4125,4130,4115,4120,523419
20201104,1147,4120,4120,4110,4110,975898
20201104,1148,4110,4115,4105,4105,836720
20201104,1149,4105,4115,4105,4110,506939
20201104,1150,4110,4115,4105,4110,389045
20201104,1151,4110,4115,4110,4115,360261
20201104,1152,4115,4115,4105,4105,1068470
20201104,1153,4110,4110,4100,4100,1333862
20201104,1154,4100,4100,4090,4095,1296094
20201104,1155,4090,4100,4090,4095,836879
20201104,1156,4095,4095,4090,4090,553754
20201104,1157,4090,4100,4090,4095,418577
20201104,1158,4100,4100,4095,4095,183829
20201104,1159,4100,4105,4095,4105,353169
20201104,1200,4105,4105,4095,4100,678517
20201104,1201,4095,4100,4085,4085,1523035
20201104,1202,4085,4090,4085,4090,690420
20201104,1203,4090,4090,4075,4075,1002444
20201104,1204,4075,4085,4070,4080,2886035
20201104,1205,4080,4080,4075,4080,961084
20201104,1206,4075,4080,4070,4075,372310
20201104,1207,4075,4075,4065,4070,903194
20201104,1208,4070,4070,4060,4065,1769960
20201104,1209,4065,4065,4060,4060,934318
20201104,1210,4060,4065,4050,4050,1669953
20201104,1211,4050,4055,4045,4050,2039544
20201104,1212,4050,4060,4045,4060,1456073
20201104,1213,4060,4065,4055,4060,793610
20201104,1214,4060,4060,4050,4050,454847
20201104,1215,4050,4070,4050,4065,1369923
20201104,1216,4065,4065,4050,4050,1527011
20201104,1217,4050,4060,4050,4055,2057123
20201104,1218,4055,4060,4055,4055,296061
20201104,1219,4055,4065,4055,4060,852587
20201104,1220,4060,4065,4050,4060,1220563
20201104,1221,4060,4060,4050,4055,481545
20201104,1222,4055,4060,4050,4055,646763
20201104,1223,4055,4060,4055,4060,671206
20201104,1224,4060,4065,4055,4060,964104
20201104,1225,4060,4070,4055,4065,400835
20201104,1226,4065,4075,4060,4070,753455
20201104,1227,4070,4075,4065,4070,637307
20201104,1228,4070,4075,4065,4070,484743
20201104,1229,4070,4075,4065,4070,402204
20201104,1230,4070,4070,4060,4060,501711
20201104,1231,4060,4065,4060,4065,165267
20201104,1232,4065,4070,4060,4065,710950
20201104,1233,4065,4070,4065,4065,198406
20201104,1234,4065,4065,4055,4060,415477
20201104,1235,4060,4060,4050,4060,959593
20201104,1236,4055,4060,4050,4055,304492
20201104,1237,4055,4055,4040,4040,1421856
20201104,1238,4040,4045,4030,4040,1412424
20201104,1239,4045,4055,4040,4050,682695
20201104,1240,4045,4050,4045,4050,166493
20201104,1241,4045,4050,4040,4040,419919
20201104,1242,4040,4045,4035,4040,1052745
20201104,1243,4040,4055,4040,4050,681844
20201104,1244,4050,4050,4045,4045,250040
20201104,1245,4050,4050,4040,4045,441079
20201104,1246,4050,4055,4045,4055,240655
20201104,1247,4055,4055,4050,4055,53594
20201104,1248,4050,4055,4045,4050,859082
20201104,1249,4050,4050,4045,4050,1003965
20201104,1250,4050,4055,4045,4050,132168
20201104,1251,4055,4055,4045,4055,728865
20201104,1252,4055,4060,4050,4055,1617969
20201104,1253,4060,4060,4050,4060,1250525
20201104,1254,4060,4060,4050,4055,259421
20201104,1255,4050,4055,4045,4055,858799
20201104,1256,4050,4050,4045,4050,304158
20201104,1257,4045,4050,4045,4050,1081224
20201104,1258,4050,4050,4040,4045,301196
20201104,1259,4045,4050,4040,4045,294752
20201104,1300,4045,4050,4045,4050,23624
20201104,1301,4050,4050,4040,4040,200707
20201104,1302,4045,4045,4040,4040,138049
20201104,1303,4045,4055,4040,4055,1081660
20201104,1304,4055,4060,4050,4055,508121
20201104,1305,4050,4055,4050,4055,163821
20201104,1306,4055,4055,4045,4050,208581
20201104,1307,4055,4055,4050,4050,310314
20201104,1308,4055,4055,4045,4050,218560
20201104,1309,4050,4050,4035,4040,1418743
20201104,1310,4040,4045,4035,4045,508542
20201104,1311,4040,4050,4040,4045,986338
20201104,1312,4045,4055,4040,4045,543814
20201104,1313,4045,4050,4045,4050,11512
20201104,1314,4045,4050,4035,4045,1302018
20201104,1315,4045,4045,4040,4040,112102
20201104,1316,4040,4045,4035,4040,366921
20201104,1317,4040,4050,4035,4050,529274
20201104,1318,4050,4050,4040,4040,139058
20201104,1319,4045,4050,4040,4050,157987
20201104,1320,4050,4055,4045,4055,667705
20201104,1321,4055,4060,4055,4060,191676
20201104,1322,4060,4075,4055,4070,2588704
20201104,1323,4070,4070,4060,4070,833841
20201104,1324,4065,4065,4060,4060,1069782
20201104,1325,4060,4065,4055,4060,309418
20201104,1326,4060,4060,4045,4050,350845
20201104,1327,4050,4055,4045,4050,188315
20201104,1328,4050,4050,4045,4045,118999
20201104,1329,4050,4050,4045,4050,215022
20201104,1330,4045,4055,4045,4050,321564
20201104,1331,4050,4055,4045,4045,268823
20201104,1332,4050,4055,4045,4050,278680
20201104,1333,4050,4055,4045,4050,258114
20201104,1334,4050,4055,4045,4045,95299
20201104,1335,4045,4055,4045,4055,217702
20201104,1336,4055,4065,4050,4060,759153
20201104,1337,4060,4060,4050,4060,270074
20201104,1338,4055,4060,4055,4055,260690
20201104,1339,4060,4065,4055,4060,532794
20201104,1340,4060,4065,4055,4060,215424
20201104,1341,4060,4060,4050,4060,218989
20201104,1342,4060,4065,4055,4065,418603
20201104,1343,4065,4070,4060,4065,709692
20201104,1344,4070,4070,4065,4065,1118748
20201104,1345,4065,4075,4065,4070,1441072
20201104,1346,4070,4075,4065,4070,1083966
20201104,1347,4075,4085,4070,4080,1380247
20201104,1348,4080,4085,4075,4080,935384
20201104,1349,4080,4080,4065,4070,1884475
20201104,1350,4075,4080,4065,4075,1299625
20201104,1351,4075,4075,4065,4070,687136
20201104,1352,4065,4075,4065,4065,150413
20201104,1353,4065,4070,4060,4065,723371
20201104,1354,4065,4070,4060,4065,172501
20201104,1355,4065,4070,4060,4065,156902
20201104,1356,4065,4070,4060,4060,75759
20201104,1357,4060,4065,4055,4060,487691
20201104,1358,4060,4065,4055,4060,394845
20201104,1359,4055,4060,4055,4060,25596
20201104,1400,4060,4065,4055,4065,490311
20201104,1401,4065,4065,4050,4050,958302
20201104,1402,4050,4060,4050,4055,836040
20201104,1403,4055,4065,4050,4060,209187
20201104,1404,4065,4065,4055,4060,403238
20201104,1405,4055,4055,4045,4050,635008
20201104,1406,4045,4055,4045,4050,242304
20201104,1407,4055,4055,4045,4045,436079
20201104,1408,4050,4050,4040,4045,1587002
20201104,1409,4045,4050,4040,4040,367858
20201104,1410,4045,4045,4040,4040,143984
20201104,1411,4040,4045,4040,4040,51773
20201104,1412,4040,4045,4035,4040,1337287
20201104,1413,4040,4040,4035,4035,635047
20201104,1414,4035,4045,4035,4040,534031
20201104,1415,4040,4045,4040,4040,194746
20201104,1416,4045,4050,4045,4050,433736
20201104,1417,4045,4055,4045,4050,696094
20201104,1418,4050,4055,4045,4055,592775
20201104,1419,4055,4055,4045,4050,376555
20201104,1420,4050,4050,4040,4050,350189
20201104,1421,4040,4055,4040,4050,516481
20201104,1422,4050,4060,4045,4055,546920
20201104,1423,4055,4055,4045,4055,196900
20201104,1424,4055,4055,4050,4055,205160
20201104,1425,4055,4065,4055,4060,1027991
20201104,1426,4060,4060,4055,4055,660081
20201104,1427,4055,4055,4050,4055,69355
20201104,1428,4055,4055,4050,4055,55926
20201104,1429,4050,4055,4050,4050,503269
20201104,1430,4055,4055,4050,4055,72911
20201104,1431,4050,4055,4050,4055,187904
20201104,1432,4055,4055,4045,4050,191724
20201104,1433,4050,4050,4040,4045,423962
20201104,1434,4045,4050,4040,4045,601482
20201104,1435,4045,4055,4045,4050,326538
20201104,1436,4050,4055,4045,4050,259935
20201104,1437,4050,4055,4045,4055,177858
20201104,1438,4050,4050,4040,4045,472751
20201104,1439,4045,4050,4040,4045,548452
20201104,1440,4050,4050,4040,4050,279419
20201104,1441,4045,4050,4045,4045,16967
20201104,1442,4050,4050,4040,4050,568124
20201104,1443,4045,4055,4045,4055,1429800
20201104,1444,4055,4060,4050,4055,189179
20201104,1445,4055,4060,4050,4055,405733
20201104,1446,4060,4065,4055,4065,822400
20201104,1447,4065,4065,4055,4060,731991
20201104,1448,4065,4070,4065,4070,1722804
20201104,1449,4070,4070,4060,4065,567808
20201104,1450,4070,4070,4065,4070,35740
20201104,1451,4065,4070,4065,4070,404373
20201104,1452,4065,4070,4060,4065,289998
20201104,1453,4065,4065,4060,4060,37575
20201104,1454,4060,4065,4060,4065,117515
20201104,1455,4060,4065,4055,4060,725697
20201104,1456,4065,4065,4055,4065,575766
20201104,1457,4065,4070,4060,4070,122870
20201104,1458,4065,4070,4060,4065,210227
20201104,1459,4065,4065,4060,4065,41737
20201104,1500,4065,4070,4065,4065,353283
20201104,1501,4070,4075,4065,4070,1251440
20201104,1502,4065,4070,4060,4065,335941
20201104,1503,4065,4075,4065,4065,333665
20201104,1504,4070,4075,4070,4070,223187
20201104,1505,4070,4080,4070,4080,440940
20201104,1506,4080,4085,4075,4085,1127174
20201104,1507,4080,4085,4075,4080,277151
20201104,1508,4080,4080,4075,4075,140019
20201104,1509,4080,4080,4070,4075,999435
20201104,1510,4070,4080,4070,4075,343700
20201104,1511,4075,4080,4065,4065,955470
20201104,1512,4065,4070,4055,4055,768119
20201104,1513,4055,4065,4055,4060,215472
20201104,1514,4065,4065,4055,4060,464271
20201104,1515,4055,4060,4055,4060,210983
20201104,1516,4055,4060,4055,4060,85388
20201104,1517,4060,4065,4055,4065,303694
20201104,1518,4065,4065,4060,4065,465919
20201104,1519,4065,4070,4060,4065,62336
20201104,1520,4065,4070,4065,4070,334212
20201104,1530,4065,4065,4065,4065,1176175