날짜,시간,시가,고가,저가,종가,거래량
20201005,0901,14685,14695,14655,14680,711006
20201005,0902,14680,14720,14640,14640,967687
20201005,0903,14635,14665,14615,14635,645092
20201005,0904,14635,14695,14635,14685,585619
20201005,0905,14690,14745,14690,14735,862081
20201005,0906,14735,14740,14690,14715,803576
20201005,0907,14720,14730,14710,14710,253679
20201005,0908,14705,14720,14700,14710,485152
20201005,0909,14710,14730,14705,14715,260414
20201005,0910,14715,14720,14670,14670,428270
20201005,0911,14670,14720,14670,14705,405977
20201005,0912,14705,14740,14700,14735,410152
20201005,0913,14730,14745,14720,14735,350197
20201005,0914,14735,14740,14710,14710,283402
20201005,0915,14710,14720,14705,14710,97998
20201005,0916,14710,14715,14695,14700,203216
20201005,0917,14695,14705,14685,14690,174915
20201005,0918,14690,14735,14685,14725,174272
20201005,0919,14725,14760,14720,14760,473640
20201005,0920,14755,14760,14735,14740,375653
20201005,0921,14735,14750,14715,14730,217664
20201005,0922,14730,14740,14715,14730,166177
20201005,0923,14730,14730,14715,14720,250132
20201005,0924,14725,14725,14700,14705,259375
20201005,0925,14705,14725,14705,14725,232730
20201005,0926,14720,14735,14710,14710,251129
20201005,0927,14710,14740,14710,14725,234086
20201005,0928,14725,14725,14700,14700,321719
20201005,0929,14695,14710,14680,14685,295329
20201005,0930,14685,14685,14660,14665,198756
20201005,0931,14670,14680,14655,14660,191781
20201005,0932,14660,14675,14655,14665,179358
20201005,0933,14670,14680,14665,14675,238232
20201005,0934,14680,14705,14675,14700,268721
20201005,0935,14700,14720,14695,14715,357450
20201005,0936,14715,14730,14715,14715,187738
20201005,0937,14720,14750,14720,14730,280411
20201005,0938,14730,14750,14725,14735,453300
20201005,0939,14735,14750,14735,14745,159781
20201005,0940,14745,14770,14740,14755,361801
20201005,0941,14755,14765,14750,14765,263681
20201005,0942,14760,14770,14740,14750,495730
20201005,0943,14745,14760,14740,14745,278013
20201005,0944,14750,14750,14740,14750,83694
20201005,0945,14745,14755,14740,14745,84288
20201005,0946,14745,14755,14740,14745,89213
20201005,0947,14740,14745,14715,14730,216425
20201005,0948,14725,14750,14725,14745,77967
20201005,0949,14750,14755,14735,14735,75094
20201005,0950,14740,14750,14735,14750,164284
20201005,0951,14750,14760,14750,14755,198173
20201005,0952,14760,14765,14755,14755,225461
20201005,0953,14760,14775,14760,14775,353578
20201005,0954,14780,14795,14775,14785,303373
20201005,0955,14785,14790,14775,14780,232633
20201005,0956,14785,14795,14780,14790,396839
20201005,0957,14790,14800,14785,14795,114063
20201005,0958,14795,14825,14795,14820,413052
20201005,0959,14820,14845,14815,14840,262714
20201005,1000,14840,14865,14840,14860,499224
20201005,1001,14860,14875,14855,14870,454222
20201005,1002,14875,14885,14865,14880,529391
20201005,1003,14880,14905,14880,14900,490635
20201005,1004,14900,14925,14895,14925,312246
20201005,1005,14920,14930,14900,14910,512717
20201005,1006,14910,14920,14900,14910,103601
20201005,1007,14910,14930,14905,14920,140987
20201005,1008,14920,14940,14920,14930,234770
20201005,1009,14935,14960,14935,14945,437336
20201005,1010,14950,14975,14950,14970,255936
20201005,1011,14975,14995,14965,14990,282816
20201005,1012,14990,14995,14975,14980,165368
20201005,1013,14980,14985,14970,14970,240277
20201005,1014,14970,14985,14955,14965,364092
20201005,1015,14970,15000,14965,14995,361249
20201005,1016,14995,14995,14970,14980,240372
20201005,1017,14980,14990,14980,14990,163822
20201005,1018,14990,15015,14980,15005,500380
20201005,1019,15000,15015,14970,14970,363258
20201005,1020,14970,14980,14950,14955,135273
20201005,1021,14955,14970,14955,14955,175072
20201005,1022,14960,14970,14945,14960,157938
20201005,1023,14960,14975,14955,14960,183751
20201005,1024,14960,14965,14950,14955,119028
20201005,1025,14955,14970,14950,14965,136455
20201005,1026,14960,14985,14960,14980,168588
20201005,1027,14985,14995,14970,14975,218555
20201005,1028,14970,14985,14960,14970,130461
20201005,1029,14970,14980,14960,14965,41159
20201005,1030,14970,14985,14965,14970,57138
20201005,1031,14975,14980,14955,14960,217411
20201005,1032,14955,14965,14945,14965,158883
20201005,1033,14960,14965,14950,14955,48304
20201005,1034,14955,14960,14945,14955,27803
20201005,1035,14960,14965,14945,14955,102824
20201005,1036,14955,14955,14940,14945,78144
20201005,1037,14945,14950,14935,14940,58578
20201005,1038,14945,14945,14920,14930,138667
20201005,1039,14930,14945,14925,14940,220810
20201005,1040,14935,14955,14930,14955,204276
20201005,1041,14950,14960,14945,14955,47012
20201005,1042,14955,14960,14940,14950,72485
20201005,1043,14950,14970,14945,14960,85694
20201005,1044,14965,14985,14950,14980,214480
20201005,1045,14975,14985,14970,14980,129501
20201005,1046,14980,14980,14960,14970,44430
20201005,1047,14970,14980,14965,14975,33189
20201005,1048,14975,14980,14965,14980,55823
20201005,1049,14985,14995,14980,14990,207940
20201005,1050,14985,14990,14980,14990,106745
20201005,1051,14990,15000,14990,14995,444021
20201005,1052,15000,15005,14985,15000,315944
20201005,1053,15000,15025,14995,15000,452120
20201005,1054,15000,15010,14995,15000,134366
20201005,1055,15000,15005,14990,14995,515957
20201005,1056,14990,14995,14980,14985,51611
20201005,1057,14980,14990,14980,14990,75707
20201005,1058,14985,15000,14980,14995,44824
20201005,1059,14995,15000,14980,14985,104380
20201005,1100,14985,15005,14985,15005,87603
20201005,1101,15005,15010,14990,14990,88875
20201005,1102,14990,14995,14985,14985,216823
20201005,1103,14985,15005,14980,15000,124198
20201005,1104,15000,15010,14995,15005,22547
20201005,1105,15005,15015,15000,15010,102832
20201005,1106,15015,15015,15005,15010,44072
20201005,1107,15005,15015,15000,15010,123320
20201005,1108,15010,15010,14995,14995,39244
20201005,1109,15000,15035,14995,15030,325119
20201005,1110,15035,15045,15030,15035,241952
20201005,1111,15040,15050,15030,15045,187671
20201005,1112,15050,15070,15045,15065,335562
20201005,1113,15065,15075,15065,15070,150467
20201005,1114,15070,15075,15065,15070,113402
20201005,1115,15070,15080,15070,15075,54137
20201005,1116,15075,15095,15075,15085,208329
20201005,1117,15085,15090,15070,15070,78836
20201005,1118,15070,15095,15070,15090,123816
20201005,1119,15090,15090,15075,15080,54844
20201005,1120,15080,15090,15075,15085,57506
20201005,1121,15090,15095,15075,15075,91417
20201005,1122,15070,15090,15070,15080,53071
20201005,1123,15080,15090,15075,15080,46979
20201005,1124,15080,15080,15070,15075,28264
20201005,1125,15070,15080,15070,15080,77629
20201005,1126,15080,15090,15070,15075,90372
20201005,1127,15080,15090,15080,15090,109576
20201005,1128,15090,15095,15080,15080,108639
20201005,1129,15080,15085,15070,15085,85367
20201005,1130,15085,15085,15070,15085,33202
20201005,1131,15085,15090,15080,15080,40559
20201005,1132,15080,15090,15075,15085,21664
20201005,1133,15085,15090,15080,15080,63284
20201005,1134,15080,15095,15075,15090,96069
20201005,1135,15095,15095,15075,15080,165886
20201005,1136,15080,15090,15075,15080,69079
20201005,1137,15080,15080,15075,15075,219880
20201005,1138,15075,15080,15065,15080,211777
20201005,1139,15080,15095,15075,15095,158336
20201005,1140,15095,15105,15095,15105,308681
20201005,1141,15100,15105,15090,15090,66437
20201005,1142,15095,15095,15080,15080,35110
20201005,1143,15080,15090,15075,15090,70832
20201005,1144,15090,15090,15080,15085,40693
20201005,1145,15085,15085,15080,15085,25641
20201005,1146,15085,15085,15080,15080,23432
20201005,1147,15080,15080,15070,15075,210339
20201005,1148,15075,15075,15065,15075,169743
20201005,1149,15070,15085,15070,15085,74677
20201005,1150,15085,15085,15070,15070,117729
20201005,1151,15075,15085,15070,15080,54994
20201005,1152,15085,15085,15065,15065,195296
20201005,1153,15070,15075,15065,15075,82281
20201005,1154,15070,15070,15060,15060,44951
20201005,1155,15065,15075,15060,15065,54558
20201005,1156,15070,15080,15065,15070,197464
20201005,1157,15070,15070,15055,15070,126093
20201005,1158,15070,15070,15055,15060,18830
20201005,1159,15060,15065,15055,15055,89776
20201005,1200,15055,15060,15050,15055,89299
20201005,1201,15050,15065,15050,15065,101651
20201005,1202,15065,15070,15060,15070,90357
20201005,1203,15070,15080,15065,15075,51267
20201005,1204,15075,15080,15050,15055,119177
20201005,1205,15050,15055,15045,15055,67004
20201005,1206,15050,15060,15050,15050,36412
20201005,1207,15050,15055,15045,15055,116132
20201005,1208,15055,15060,15055,15055,136072
20201005,1209,15055,15060,15055,15060,72354
20201005,1210,15055,15055,15050,15055,89373
20201005,1211,15050,15060,15050,15050,78187
20201005,1212,15050,15050,15045,15045,82006
20201005,1213,15050,15050,15030,15035,110366
20201005,1214,15035,15045,15035,15045,67594
20201005,1215,15040,15050,15040,15050,162846
20201005,1216,15045,15050,15040,15045,48532
20201005,1217,15045,15050,15040,15045,23451
20201005,1218,15050,15055,15050,15050,37436
20201005,1219,15050,15060,15050,15055,53097
20201005,1220,15055,15065,15055,15055,41747
20201005,1221,15060,15060,15050,15050,16240
20201005,1222,15050,15055,15045,15050,24162
20201005,1223,15050,15055,15040,15055,52532
20201005,1224,15055,15060,15050,15055,74605
20201005,1225,15050,15065,15050,15065,5285
20201005,1226,15065,15065,15060,15060,105373
20201005,1227,15060,15080,15060,15075,236781
20201005,1228,15080,15080,15075,15080,130289
20201005,1229,15080,15085,15075,15085,106321
20201005,1230,15080,15085,15075,15080,85238
20201005,1231,15080,15085,15080,15085,20012
20201005,1232,15085,15085,15075,15075,65545
20201005,1233,15075,15080,15070,15070,10734
20201005,1234,15070,15075,15055,15060,114271
20201005,1235,15060,15065,15050,15055,49740
20201005,1236,15055,15055,15050,15050,17741
20201005,1237,15055,15055,15050,15050,10498
20201005,1238,15050,15050,15040,15040,27834
20201005,1239,15040,15045,15035,15040,39611
20201005,1240,15035,15035,15025,15030,164111
20201005,1241,15030,15035,15025,15030,20082
20201005,1242,15030,15030,15010,15020,143117
20201005,1243,15020,15030,15015,15030,35931
20201005,1244,15025,15030,15020,15030,120091
20201005,1245,15030,15035,15020,15035,42046
20201005,1246,15030,15035,15020,15020,42573
20201005,1247,15020,15025,15015,15020,41549
20201005,1248,15020,15030,15020,15030,9855
20201005,1249,15025,15030,15015,15020,27676
20201005,1250,15020,15030,15020,15030,28639
20201005,1251,15025,15025,15020,15025,73810
20201005,1252,15030,15040,15030,15040,39038
20201005,1253,15040,15040,15035,15035,17320
20201005,1254,15035,15040,15030,15035,19150
20201005,1255,15035,15040,15015,15015,108213
20201005,1256,15015,15025,15010,15025,71429
20201005,1257,15020,15025,15015,15015,76573
20201005,1258,15010,15020,14990,14995,158203
20201005,1259,14990,15005,14985,15005,108068
20201005,1300,15000,15010,14995,15000,23866
20201005,1301,14995,15005,14985,14990,45851
20201005,1302,14985,15000,14985,14995,25705
20201005,1303,14990,15000,14980,14985,32940
20201005,1304,14985,14995,14985,14990,37858
20201005,1305,14985,14990,14980,14985,95395
20201005,1306,14985,14990,14965,14975,204273
20201005,1307,14970,14990,14965,14990,66538
20201005,1308,14985,14985,14965,14970,138010
20201005,1309,14965,14975,14960,14975,98898
20201005,1310,14975,14980,14960,14965,20771
20201005,1311,14960,14975,14955,14965,91511
20201005,1312,14960,14965,14950,14965,67574
20201005,1313,14960,14980,14960,14980,119446
20201005,1314,14975,14990,14970,14990,68508
20201005,1315,14985,15000,14980,14995,79769
20201005,1316,14995,15005,14985,15005,100438
20201005,1317,15000,15005,14990,15000,73193
20201005,1318,14995,15005,14990,14995,50396
20201005,1319,14990,14995,14990,14990,63991
20201005,1320,14990,15005,14990,15000,81401
20201005,1321,15000,15010,15000,15005,60699
20201005,1322,15000,15010,15000,15010,56385
20201005,1323,15005,15015,15005,15010,105766
20201005,1324,15010,15015,15005,15010,63971
20201005,1325,15005,15010,15000,15000,16610
20201005,1326,15000,15010,14995,15005,24169
20201005,1327,15005,15010,15000,15000,37635
20201005,1328,15000,15000,14990,14995,31717
20201005,1329,14995,15010,14995,15010,93881
20201005,1330,15005,15015,15005,15010,41556
20201005,1331,15010,15020,15010,15020,52294
20201005,1332,15020,15030,15020,15030,47366
20201005,1333,15025,15030,15025,15025,30148
20201005,1334,15025,15030,15020,15020,37991
20201005,1335,15020,15030,15020,15030,44195
20201005,1336,15025,15035,15025,15030,64101
20201005,1337,15030,15040,15030,15030,39711
20201005,1338,15030,15040,15025,15025,48646
20201005,1339,15025,15035,15025,15030,24364
20201005,1340,15030,15035,15020,15020,63115
20201005,1341,15020,15030,15020,15020,53460
20201005,1342,15015,15020,15010,15020,87916
20201005,1343,15015,15030,15015,15030,82034
20201005,1344,15025,15030,15015,15020,12942
20201005,1345,15015,15025,15015,15025,8291
20201005,1346,15020,15030,15015,15020,53336
20201005,1347,15015,15025,15015,15020,9156
20201005,1348,15020,15030,15020,15020,21629
20201005,1349,15020,15025,15010,15015,23299
20201005,1350,15010,15020,15010,15020,21943
20201005,1351,15020,15025,15020,15025,4713
20201005,1352,15025,15030,15020,15020,13029
20201005,1353,15020,15025,15020,15020,7035
20201005,1354,15020,15030,15020,15030,56745
20201005,1355,15025,15030,15025,15025,8983
20201005,1356,15030,15035,15030,15035,5594
20201005,1357,15035,15035,15025,15025,16000
20201005,1358,15020,15025,15020,15020,132704
20201005,1359,15025,15030,15025,15030,43102
20201005,1400,15030,15030,15025,15030,34712
20201005,1401,15035,15040,15025,15030,55483
20201005,1402,15030,15035,15025,15025,8258
20201005,1403,15025,15030,15020,15025,48922
20201005,1404,15020,15025,15015,15015,119016
20201005,1405,15015,15020,15015,15015,36649
20201005,1406,15020,15025,15015,15025,78383
20201005,1407,15025,15045,15025,15045,170981
20201005,1408,15045,15045,15035,15035,32163
20201005,1409,15040,15040,15030,15035,59222
20201005,1410,15035,15040,15030,15035,6972
20201005,1411,15035,15045,15035,15045,79396
20201005,1412,15045,15055,15045,15050,62845
20201005,1413,15050,15055,15045,15050,36603
20201005,1414,15050,15055,15045,15045,11067
20201005,1415,15050,15060,15045,15060,42585
20201005,1416,15060,15060,15045,15050,73356
20201005,1417,15050,15055,15040,15050,34195
20201005,1418,15050,15055,15045,15050,11819
20201005,1419,15050,15050,15040,15040,53049
20201005,1420,15040,15050,15040,15050,7187
20201005,1421,15045,15055,15045,15045,26150
20201005,1422,15045,15045,15040,15040,54469
20201005,1423,15040,15050,15040,15045,8545
20201005,1424,15045,15055,15045,15050,20928
20201005,1425,15050,15055,15050,15050,18885
20201005,1426,15050,15050,15040,15045,15904
20201005,1427,15050,15060,15045,15055,128593
20201005,1428,15060,15070,15055,15065,59754
20201005,1429,15065,15070,15065,15065,133841
20201005,1430,15065,15075,15065,15075,116920
20201005,1431,15075,15075,15065,15065,155880
20201005,1432,15065,15075,15065,15075,106616
20201005,1433,15075,15080,15070,15075,68466
20201005,1434,15075,15080,15075,15075,201475
20201005,1435,15075,15085,15070,15080,41838
20201005,1436,15080,15090,15075,15080,208870
20201005,1437,15080,15085,15075,15080,8626
20201005,1438,15080,15080,15075,15080,26706
20201005,1439,15080,15080,15075,15080,48219
20201005,1440,15080,15095,15080,15090,128872
20201005,1441,15090,15095,15090,15090,44210
20201005,1442,15090,15100,15090,15095,91093
20201005,1443,15100,15105,15095,15100,280176
20201005,1444,15100,15105,15090,15090,127855
20201005,1445,15085,15090,15080,15090,49454
20201005,1446,15095,15105,15095,15100,87559
20201005,1447,15100,15115,15100,15110,265268
20201005,1448,15110,15120,15105,15115,55147
20201005,1449,15115,15120,15110,15115,64304
20201005,1450,15115,15120,15100,15105,141140
20201005,1451,15110,15120,15105,15115,22206
20201005,1452,15115,15120,15110,15110,165735
20201005,1453,15110,15115,15105,15110,43281
20201005,1454,15105,15110,15100,15110,45463
20201005,1455,15110,15110,15090,15100,180225
20201005,1456,15100,15110,15100,15100,170153
20201005,1457,15100,15105,15090,15095,183543
20201005,1458,15095,15095,15080,15085,125735
20201005,1459,15085,15090,15080,15085,14250
20201005,1500,15085,15095,15080,15090,67127
20201005,1501,15090,15095,15070,15075,88939
20201005,1502,15075,15075,15055,15055,177963
20201005,1503,15055,15060,15050,15060,49156
20201005,1504,15055,15060,15040,15045,91829
20201005,1505,15050,15055,15045,15055,42084
20201005,1506,15050,15070,15050,15065,37269
20201005,1507,15060,15065,15050,15050,45160
20201005,1508,15050,15060,15045,15060,33887
20201005,1509,15060,15060,15045,15055,19450
20201005,1510,15050,15055,15035,15050,56510
20201005,1511,15045,15050,15040,15050,17963
20201005,1512,15050,15055,15035,15035,19357
20201005,1513,15040,15045,15035,15040,14137
20201005,1514,15035,15045,15030,15035,36042
20201005,1515,15035,15055,15035,15055,45726
20201005,1516,15050,15055,15045,15050,62600
20201005,1517,15045,15055,15045,15050,107932
20201005,1518,15050,15055,15045,15050,42382
20201005,1519,15045,15055,15045,15055,33013
20201005,1520,15050,15065,15045,15065,204913
20201005,1530,15030,15030,15030,15030,447692