날짜,시간,시가,고가,저가,종가,거래량
20201022,0901,15060,15065,14990,15010,616946
20201022,0902,15010,15025,14985,15020,300152
20201022,0903,15020,15040,14965,14970,437191
20201022,0904,14965,15000,14945,14985,474589
20201022,0905,14980,15000,14970,14995,224455
20201022,0906,14990,14995,14955,14960,264345
20201022,0907,14960,14990,14955,14980,183003
20201022,0908,14980,14980,14955,14960,359078
20201022,0909,14965,14985,14960,14975,230557
20201022,0910,14970,14985,14960,14975,199334
20201022,0911,14975,14990,14970,14970,161270
20201022,0912,14975,14975,14925,14930,729627
20201022,0913,14925,14935,14895,14905,581540
20201022,0914,14905,14920,14900,14915,235911
20201022,0915,14920,14920,14895,14905,494117
20201022,0916,14900,14915,14885,14915,183260
20201022,0917,14915,14930,14890,14920,333401
20201022,0918,14925,14935,14900,14920,325520
20201022,0919,14920,14930,14915,14925,287549
20201022,0920,14925,14925,14900,14900,232554
20201022,0921,14900,14940,14900,14935,347717
20201022,0922,14935,14940,14920,14930,114579
20201022,0923,14925,14930,14890,14910,574429
20201022,0924,14910,14915,14895,14900,286232
20201022,0925,14900,14905,14870,14880,586136
20201022,0926,14880,14900,14870,14890,202192
20201022,0927,14890,14900,14885,14885,182159
20201022,0928,14885,14890,14875,14880,275600
20201022,0929,14880,14900,14880,14900,194064
20201022,0930,14895,14900,14875,14880,298958
20201022,0931,14875,14880,14855,14855,268732
20201022,0932,14860,14875,14845,14870,506299
20201022,0933,14870,14895,14865,14885,189867
20201022,0934,14890,14920,14880,14920,174619
20201022,0935,14920,14930,14895,14910,313182
20201022,0936,14910,14920,14905,14915,324886
20201022,0937,14915,14940,14910,14935,415911
20201022,0938,14940,14940,14920,14930,486255
20201022,0939,14930,14935,14900,14910,118651
20201022,0940,14910,14915,14890,14900,141177
20201022,0941,14900,14905,14890,14905,36717
20201022,0942,14900,14930,14895,14930,249647
20201022,0943,14930,14935,14905,14925,151732
20201022,0944,14925,14945,14920,14925,264238
20201022,0945,14930,14935,14920,14935,104159
20201022,0946,14940,14945,14920,14940,165977
20201022,0947,14940,14950,14935,14950,332476
20201022,0948,14945,14955,14930,14940,268728
20201022,0949,14940,14945,14920,14925,203965
20201022,0950,14925,14925,14895,14920,185092
20201022,0951,14920,14935,14900,14905,165522
20201022,0952,14905,14905,14895,14905,129983
20201022,0953,14905,14925,14900,14915,85755
20201022,0954,14915,14930,14915,14920,53454
20201022,0955,14920,14920,14910,14920,69833
20201022,0956,14920,14920,14875,14880,256575
20201022,0957,14880,14895,14875,14885,99023
20201022,0958,14890,14890,14880,14890,73467
20201022,0959,14890,14920,14890,14920,115466
20201022,1000,14915,14930,14910,14920,157120
20201022,1001,14925,14940,14920,14935,275337
20201022,1002,14935,14955,14935,14940,273646
20201022,1003,14940,14955,14930,14930,131735
20201022,1004,14935,14950,14930,14950,147062
20201022,1005,14945,14965,14940,14955,290886
20201022,1006,14955,14965,14945,14955,114014
20201022,1007,14960,14965,14950,14955,97766
20201022,1008,14950,14965,14945,14960,187350
20201022,1009,14960,14965,14950,14965,130397
20201022,1010,14965,14980,14955,14980,205269
20201022,1011,14975,14985,14970,14985,220893
20201022,1012,14985,15005,14985,15005,704276
20201022,1013,15005,15005,14995,15000,94032
20201022,1014,15005,15005,14995,14995,115782
20201022,1015,15000,15005,14995,15005,230738
20201022,1016,15010,15020,15000,15010,211721
20201022,1017,15010,15010,15000,15005,72230
20201022,1018,15010,15025,15010,15025,133870
20201022,1019,15020,15030,15015,15020,116064
20201022,1020,15015,15025,15005,15020,87070
20201022,1021,15020,15035,15020,15030,105154
20201022,1022,15030,15045,15030,15045,198735
20201022,1023,15045,15050,15035,15035,163741
20201022,1024,15040,15045,15030,15035,160058
20201022,1025,15035,15045,15025,15030,207159
20201022,1026,15030,15035,15005,15005,143932
20201022,1027,15005,15015,14990,14995,172770
20201022,1028,14990,14995,14980,14985,300452
20201022,1029,14985,15005,14980,14995,124609
20201022,1030,15000,15005,14990,15000,72647
20201022,1031,15000,15010,14995,15010,111637
20201022,1032,15010,15030,15000,15025,151952
20201022,1033,15030,15045,15025,15035,169713
20201022,1034,15035,15040,15020,15020,63945
20201022,1035,15020,15020,15000,15005,160629
20201022,1036,15005,15010,15000,15010,95963
20201022,1037,15010,15010,15000,15000,121179
20201022,1038,14995,15005,14990,15005,269352
20201022,1039,15005,15020,15000,15015,157047
20201022,1040,15015,15030,15015,15020,157238
20201022,1041,15015,15015,14980,14980,148243
20201022,1042,14980,14995,14980,14990,90474
20201022,1043,14990,15010,14990,14995,91406
20201022,1044,14995,15005,14990,15000,102682
20201022,1045,15000,15015,14995,15015,150022
20201022,1046,15010,15010,14980,14985,169110
20201022,1047,14985,14990,14975,14980,74236
20201022,1048,14980,14980,14965,14970,77603
20201022,1049,14970,14985,14965,14985,93070
20201022,1050,14980,15000,14980,14995,69400
20201022,1051,14995,15015,14995,15010,84609
20201022,1052,15010,15020,15010,15020,92652
20201022,1053,15020,15030,15015,15020,168250
20201022,1054,15020,15025,15015,15020,54746
20201022,1055,15015,15020,15015,15020,18137
20201022,1056,15015,15020,15005,15015,35816
20201022,1057,15015,15025,15015,15020,48444
20201022,1058,15015,15035,15015,15030,87733
20201022,1059,15030,15040,15025,15035,74367
20201022,1100,15035,15050,15035,15045,128077
20201022,1101,15045,15050,15025,15035,125371
20201022,1102,15040,15045,15030,15035,17061
20201022,1103,15040,15040,15025,15030,30169
20201022,1104,15030,15030,15020,15020,49646
20201022,1105,15020,15025,15010,15010,94968
20201022,1106,15015,15025,15015,15025,95909
20201022,1107,15020,15040,15020,15040,56811
20201022,1108,15035,15040,15015,15015,71571
20201022,1109,15015,15020,15015,15015,35551
20201022,1110,15010,15010,14990,15000,221970
20201022,1111,15000,15000,14995,14995,81472
20201022,1112,15000,15000,14985,14995,75661
20201022,1113,14990,14990,14980,14980,51810
20201022,1114,14980,14985,14975,14985,96766
20201022,1115,14985,14990,14980,14990,37217
20201022,1116,14990,15000,14990,14995,13338
20201022,1117,14995,15005,14975,14975,247133
20201022,1118,14975,14980,14965,14965,233771
20201022,1119,14970,14970,14960,14960,143265
20201022,1120,14960,14965,14950,14960,105457
20201022,1121,14960,14960,14950,14950,130317
20201022,1122,14945,14950,14935,14940,189154
20201022,1123,14940,14955,14940,14950,109656
20201022,1124,14950,14950,14930,14930,137379
20201022,1125,14935,14940,14930,14930,123426
20201022,1126,14930,14945,14925,14940,71597
20201022,1127,14940,14955,14935,14950,38885
20201022,1128,14950,14960,14950,14960,87122
20201022,1129,14960,14965,14955,14960,230616
20201022,1130,14960,14965,14950,14960,110163
20201022,1131,14960,14965,14955,14955,170581
20201022,1132,14955,14955,14945,14945,160216
20201022,1133,14950,14955,14945,14950,18343
20201022,1134,14955,14970,14950,14970,159421
20201022,1135,14970,14975,14965,14970,83671
20201022,1136,14970,14975,14970,14970,28533
20201022,1137,14970,14975,14965,14975,31857
20201022,1138,14970,14980,14970,14975,78180
20201022,1139,14975,14975,14965,14965,15445
20201022,1140,14970,14975,14965,14965,45033
20201022,1141,14965,14965,14960,14965,38488
20201022,1142,14970,14975,14965,14970,109299
20201022,1143,14970,14970,14955,14955,55357
20201022,1144,14955,14960,14945,14960,68564
20201022,1145,14960,14985,14960,14980,235389
20201022,1146,14980,14990,14975,14985,76694
20201022,1147,14985,14990,14985,14985,121338
20201022,1148,14985,14985,14970,14975,66114
20201022,1149,14975,14980,14975,14975,59084
20201022,1150,14975,14975,14965,14975,53969
20201022,1151,14975,14975,14960,14965,31202
20201022,1152,14965,14970,14960,14960,2092
20201022,1153,14965,14975,14960,14965,25523
20201022,1154,14965,14970,14965,14970,90340
20201022,1155,14970,14975,14970,14975,19713
20201022,1156,14980,14985,14975,14985,62715
20201022,1157,14980,14980,14970,14975,34341
20201022,1158,14975,14980,14970,14970,11720
20201022,1159,14980,14980,14970,14975,53548
20201022,1200,14970,14975,14965,14970,12291
20201022,1201,14975,14980,14965,14970,225969
20201022,1202,14975,14990,14975,14990,143128
20201022,1203,14990,14990,14985,14985,65026
20201022,1204,14985,14990,14980,14985,30729
20201022,1205,14985,14985,14980,14980,47850
20201022,1206,14975,14980,14965,14965,107472
20201022,1207,14965,14975,14960,14970,66454
20201022,1208,14970,14975,14960,14965,49594
20201022,1209,14960,14970,14960,14965,4116
20201022,1210,14965,14970,14955,14970,18154
20201022,1211,14965,14965,14960,14965,13695
20201022,1212,14965,14965,14950,14950,105949
20201022,1213,14955,14965,14950,14960,100068
20201022,1214,14960,14965,14945,14945,130625
20201022,1215,14950,14970,14945,14970,113341
20201022,1216,14970,14985,14970,14975,169700
20201022,1217,14980,14985,14975,14980,110196
20201022,1218,14980,14985,14980,14985,72290
20201022,1219,14985,14985,14975,14980,11656
20201022,1220,14980,14985,14980,14980,9132
20201022,1221,14980,14980,14965,14965,35546
20201022,1222,14965,14965,14950,14955,81177
20201022,1223,14950,14955,14940,14945,135871
20201022,1224,14945,14950,14940,14945,182792
20201022,1225,14945,14950,14940,14950,68242
20201022,1226,14950,14950,14940,14945,56726
20201022,1227,14945,14950,14940,14945,36804
20201022,1228,14945,14950,14935,14935,85113
20201022,1229,14940,14940,14920,14925,229096
20201022,1230,14925,14930,14920,14925,38053
20201022,1231,14925,14930,14920,14930,79495
20201022,1232,14930,14935,14925,14935,79335
20201022,1233,14935,14935,14920,14925,81790
20201022,1234,14920,14935,14920,14930,28931
20201022,1235,14930,14930,14920,14920,305692
20201022,1236,14920,14925,14920,14920,109929
20201022,1237,14920,14930,14915,14920,76000
20201022,1238,14915,14920,14905,14910,131040
20201022,1239,14915,14915,14905,14910,88164
20201022,1240,14910,14915,14905,14910,68867
20201022,1241,14910,14920,14910,14920,25118
20201022,1242,14920,14935,14910,14935,153021
20201022,1243,14930,14945,14930,14940,173666
20201022,1244,14940,14945,14940,14940,73761
20201022,1245,14940,14940,14935,14940,37066
20201022,1246,14935,14940,14930,14930,136554
20201022,1247,14930,14935,14930,14935,778
20201022,1248,14930,14940,14925,14935,83342
20201022,1249,14935,14935,14930,14935,21042
20201022,1250,14935,14940,14930,14930,17662
20201022,1251,14925,14930,14925,14925,113234
20201022,1252,14925,14930,14920,14925,74171
20201022,1253,14925,14930,14925,14930,60628
20201022,1254,14925,14930,14920,14920,66229
20201022,1255,14920,14925,14920,14920,38958
20201022,1256,14920,14925,14910,14910,86447
20201022,1257,14910,14915,14905,14915,123178
20201022,1258,14915,14915,14910,14915,76553
20201022,1259,14915,14915,14905,14910,54827
20201022,1300,14910,14910,14890,14895,175071
20201022,1301,14895,14905,14885,14890,114753
20201022,1302,14890,14895,14885,14890,80892
20201022,1303,14890,14895,14870,14880,559267
20201022,1304,14880,14895,14875,14890,128056
20201022,1305,14890,14895,14880,14885,144572
20201022,1306,14880,14885,14875,14875,110906
20201022,1307,14875,14895,14870,14890,68550
20201022,1308,14895,14905,14890,14905,89614
20201022,1309,14905,14905,14895,14895,157779
20201022,1310,14900,14905,14895,14900,91208
20201022,1311,14900,14905,14900,14905,105207
20201022,1312,14910,14920,14905,14910,254171
20201022,1313,14910,14920,14910,14915,66349
20201022,1314,14915,14920,14910,14915,64000
20201022,1315,14910,14915,14900,14905,65621
20201022,1316,14900,14905,14895,14900,58404
20201022,1317,14900,14905,14895,14900,18229
20201022,1318,14900,14905,14900,14905,34714
20201022,1319,14910,14910,14905,14905,42694
20201022,1320,14905,14910,14900,14900,124546
20201022,1321,14905,14920,14905,14905,83933
20201022,1322,14910,14910,14895,14905,67141
20201022,1323,14905,14905,14900,14900,59453
20201022,1324,14895,14895,14880,14885,121505
20201022,1325,14885,14885,14860,14865,181873
20201022,1326,14860,14865,14840,14850,495511
20201022,1327,14855,14860,14845,14845,173579
20201022,1328,14845,14865,14840,14865,110718
20201022,1329,14865,14865,14850,14850,118672
20201022,1330,14850,14855,14840,14845,267009
20201022,1331,14845,14845,14830,14840,216727
20201022,1332,14845,14860,14845,14855,83236
20201022,1333,14855,14860,14845,14850,92487
20201022,1334,14855,14855,14845,14845,39533
20201022,1335,14845,14860,14845,14855,46702
20201022,1336,14855,14855,14835,14840,106495
20201022,1337,14840,14840,14825,14825,186767
20201022,1338,14830,14830,14815,14825,249295
20201022,1339,14825,14830,14815,14825,183980
20201022,1340,14825,14845,14825,14840,122651
20201022,1341,14840,14860,14835,14855,198463
20201022,1342,14855,14860,14850,14855,90896
20201022,1343,14860,14860,14850,14855,177713
20201022,1344,14855,14855,14845,14850,44582
20201022,1345,14845,14860,14840,14860,121087
20201022,1346,14860,14860,14850,14855,51163
20201022,1347,14855,14865,14850,14860,37862
20201022,1348,14860,14880,14860,14875,189122
20201022,1349,14875,14880,14870,14880,108407
20201022,1350,14880,14885,14870,14880,80593
20201022,1351,14880,14885,14870,14870,133799
20201022,1352,14870,14880,14865,14870,115184
20201022,1353,14870,14875,14860,14870,73074
20201022,1354,14870,14870,14860,14860,38659
20201022,1355,14860,14865,14845,14855,87345
20201022,1356,14850,14855,14835,14835,130533
20201022,1357,14835,14840,14830,14835,162972
20201022,1358,14835,14840,14825,14835,88403
20201022,1359,14835,14840,14830,14835,12157
20201022,1400,14835,14845,14825,14845,97451
20201022,1401,14845,14855,14840,14840,68639
20201022,1402,14840,14850,14840,14845,17115
20201022,1403,14850,14860,14845,14860,124404
20201022,1404,14860,14860,14850,14855,13716
20201022,1405,14850,14880,14850,14880,259459
20201022,1406,14880,14885,14875,14880,77177
20201022,1407,14880,14895,14880,14895,144240
20201022,1408,14895,14895,14885,14885,66700
20201022,1409,14890,14905,14890,14905,209471
20201022,1410,14905,14910,14900,14905,115930
20201022,1411,14905,14910,14895,14905,174709
20201022,1412,14900,14920,14900,14915,344493
20201022,1413,14915,14930,14910,14925,158362
20201022,1414,14925,14935,14920,14930,194689
20201022,1415,14930,14935,14920,14925,92754
20201022,1416,14920,14925,14915,14925,79686
20201022,1417,14925,14935,14925,14930,107890
20201022,1418,14930,14940,14920,14930,135029
20201022,1419,14930,14935,14920,14920,95205
20201022,1420,14925,14930,14920,14925,59322
20201022,1421,14925,14925,14910,14910,103718
20201022,1422,14910,14930,14910,14925,80050
20201022,1423,14925,14935,14925,14930,56830
20201022,1424,14935,14940,14930,14940,143261
20201022,1425,14935,14940,14920,14925,67398
20201022,1426,14925,14940,14920,14935,83342
20201022,1427,14930,14940,14930,14935,117120
20201022,1428,14935,14955,14935,14955,390381
20201022,1429,14950,14965,14945,14955,348770
20201022,1430,14955,14980,14955,14975,467432
20201022,1431,14980,14995,14975,14990,450433
20201022,1432,14985,14995,14980,14985,184561
20201022,1433,14990,14995,14975,14985,317116
20201022,1434,14985,14990,14975,14975,300500
20201022,1435,14975,14985,14965,14975,108046
20201022,1436,14975,14980,14965,14970,65026
20201022,1437,14970,14975,14955,14955,139510
20201022,1438,14960,14990,14960,14985,198837
20201022,1439,14985,15005,14985,15000,390603
20201022,1440,15000,15010,14970,14975,190836
20201022,1441,14980,14985,14970,14980,102834
20201022,1442,14985,15000,14985,14995,139911
20201022,1443,14995,15005,14985,15000,189293
20201022,1444,15000,15000,14990,15000,63548
20201022,1445,15000,15000,14990,14990,74733
20201022,1446,14990,15000,14980,14980,99695
20201022,1447,14980,14985,14970,14975,102754
20201022,1448,14975,14985,14975,14975,146318
20201022,1449,14975,14980,14970,14980,54046
20201022,1450,14980,14985,14975,14980,69756
20201022,1451,14980,14985,14975,14980,66806
20201022,1452,14980,14980,14965,14970,153396
20201022,1453,14965,14970,14955,14960,93644
20201022,1454,14960,14970,14955,14955,124377
20201022,1455,14955,14970,14955,14970,107849
20201022,1456,14970,14975,14960,14970,56206
20201022,1457,14975,14985,14970,14980,161859
20201022,1458,14980,14980,14970,14970,55792
20201022,1459,14970,14970,14965,14970,33961
20201022,1500,14970,14990,14970,14985,197842
20201022,1501,14985,14985,14970,14975,114348
20201022,1502,14970,14985,14970,14980,65966
20201022,1503,14980,14980,14970,14975,62502
20201022,1504,14975,14980,14965,14975,106993
20201022,1505,14975,14980,14970,14970,27923
20201022,1506,14975,14975,14965,14970,39322
20201022,1507,14965,14980,14965,14975,121338
20201022,1508,14980,14980,14970,14975,34034
20201022,1509,14975,14980,14970,14980,93606
20201022,1510,14980,14985,14975,14980,37524
20201022,1511,14980,14980,14970,14975,28864
20201022,1512,14980,14980,14970,14970,11463
20201022,1513,14970,14985,14970,14980,79986
20201022,1514,14985,14990,14980,14990,232079
20201022,1515,14990,15000,14985,14985,152712
20201022,1516,14990,14995,14985,14990,8279
20201022,1517,14990,14995,14985,14985,93018
20201022,1518,14985,14990,14980,14990,49078
20201022,1519,14985,14995,14985,14995,203418
20201022,1520,14995,15000,14990,14990,220236
20201022,1530,15000,15000,15000,15000,391452