날짜,시간,시가,고가,저가,종가,거래량
20201019,0901,14985,15015,14975,15015,1273385
20201019,0902,15020,15040,15000,15015,1034490
20201019,0903,15015,15055,15015,15035,763664
20201019,0904,15035,15050,15005,15045,471263
20201019,0905,15040,15060,15035,15045,425182
20201019,0906,15045,15060,15025,15035,300428
20201019,0907,15035,15040,15015,15025,184473
20201019,0908,15025,15055,15025,15030,253160
20201019,0909,15030,15050,15030,15045,149298
20201019,0910,15045,15065,15045,15050,410206
20201019,0911,15050,15070,15035,15070,495774
20201019,0912,15070,15085,15065,15080,585003
20201019,0913,15075,15075,15060,15070,259323
20201019,0914,15075,15080,15055,15060,294299
20201019,0915,15060,15065,15050,15065,212206
20201019,0916,15065,15085,15060,15060,329269
20201019,0917,15060,15095,15060,15090,326121
20201019,0918,15090,15105,15080,15080,353854
20201019,0919,15085,15095,15075,15075,115839
20201019,0920,15075,15090,15075,15085,172264
20201019,0921,15085,15105,15080,15100,276393
20201019,0922,15100,15100,15085,15095,95451
20201019,0923,15100,15105,15090,15100,190748
20201019,0924,15100,15100,15080,15090,70847
20201019,0925,15090,15090,15070,15075,211124
20201019,0926,15075,15085,15060,15060,238364
20201019,0927,15055,15075,15050,15065,230784
20201019,0928,15060,15080,15040,15040,254611
20201019,0929,15040,15065,15020,15065,554591
20201019,0930,15065,15065,15030,15030,160463
20201019,0931,15030,15035,15005,15030,375453
20201019,0932,15030,15040,15005,15035,244400
20201019,0933,15030,15035,15015,15030,203020
20201019,0934,15030,15065,15030,15055,148426
20201019,0935,15055,15075,15055,15070,139808
20201019,0936,15070,15085,15065,15080,145756
20201019,0937,15075,15080,15045,15050,145851
20201019,0938,15055,15070,15005,15020,464951
20201019,0939,15015,15020,14985,15000,166909
20201019,0940,15000,15000,14970,14975,252686
20201019,0941,14975,15000,14965,14990,162312
20201019,0942,14995,15010,14995,15000,90830
20201019,0943,15000,15015,14975,14980,167577
20201019,0944,14985,15005,14975,14990,112026
20201019,0945,14995,15000,14990,14990,119165
20201019,0946,14990,15015,14990,15000,179602
20201019,0947,15000,15015,14990,14995,159683
20201019,0948,14995,15000,14975,14980,221361
20201019,0949,14980,14985,14970,14975,141107
20201019,0950,14975,14985,14970,14985,72647
20201019,0951,14980,14990,14970,14980,418659
20201019,0952,14980,14990,14965,14970,141278
20201019,0953,14970,14990,14960,14960,220588
20201019,0954,14965,14965,14945,14960,211608
20201019,0955,14960,14985,14945,14970,204017
20201019,0956,14970,14970,14935,14945,180773
20201019,0957,14950,14970,14945,14950,74154
20201019,0958,14945,14955,14940,14955,83806
20201019,0959,14950,14965,14940,14955,136246
20201019,1000,14960,14980,14960,14975,166371
20201019,1001,14975,15005,14975,15005,281142
20201019,1002,15005,15005,14950,14955,259672
20201019,1003,14955,14985,14950,14985,171423
20201019,1004,14985,15005,14985,15000,228096
20201019,1005,15000,15005,14970,14990,275839
20201019,1006,14990,15000,14975,14980,237488
20201019,1007,14980,14995,14975,14985,219630
20201019,1008,14980,15000,14980,14995,109651
20201019,1009,14995,15025,14995,15015,310138
20201019,1010,15020,15020,15005,15005,100048
20201019,1011,15010,15020,14985,15000,106956
20201019,1012,15005,15025,15000,15015,260855
20201019,1013,15020,15020,15005,15010,70273
20201019,1014,15010,15035,15010,15025,152678
20201019,1015,15030,15040,15015,15030,117790
20201019,1016,15030,15035,15015,15030,259640
20201019,1017,15035,15050,15035,15045,86788
20201019,1018,15045,15055,15040,15055,136781
20201019,1019,15055,15070,15055,15065,183819
20201019,1020,15065,15075,15060,15075,75216
20201019,1021,15070,15080,15065,15070,187351
20201019,1022,15070,15080,15060,15065,48565
20201019,1023,15065,15070,15060,15060,63326
20201019,1024,15055,15070,15055,15060,22489
20201019,1025,15055,15065,15055,15055,81971
20201019,1026,15060,15070,15060,15070,61003
20201019,1027,15070,15070,15060,15060,62597
20201019,1028,15060,15080,15055,15080,166612
20201019,1029,15080,15090,15075,15075,84358
20201019,1030,15070,15085,15070,15080,38154
20201019,1031,15080,15085,15065,15085,94494
20201019,1032,15085,15085,15075,15080,347984
20201019,1033,15080,15090,15075,15085,127685
20201019,1034,15090,15095,15070,15080,146974
20201019,1035,15080,15090,15065,15065,266485
20201019,1036,15070,15075,15060,15065,91699
20201019,1037,15060,15065,15050,15050,68749
20201019,1038,15050,15055,15030,15045,203597
20201019,1039,15045,15065,15045,15055,18058
20201019,1040,15055,15070,15050,15065,86835
20201019,1041,15070,15080,15070,15070,26661
20201019,1042,15070,15085,15070,15085,98509
20201019,1043,15080,15090,15070,15075,55644
20201019,1044,15075,15105,15075,15105,239245
20201019,1045,15100,15120,15100,15120,250184
20201019,1046,15115,15120,15095,15100,103022
20201019,1047,15100,15110,15095,15105,83408
20201019,1048,15105,15115,15100,15110,134919
20201019,1049,15115,15120,15105,15115,158047
20201019,1050,15110,15120,15105,15115,30570
20201019,1051,15120,15120,15110,15110,104072
20201019,1052,15110,15120,15105,15105,98908
20201019,1053,15105,15120,15105,15110,53810
20201019,1054,15110,15120,15105,15105,42002
20201019,1055,15105,15115,15105,15110,23756
20201019,1056,15110,15130,15110,15125,195460
20201019,1057,15125,15130,15115,15115,40266
20201019,1058,15115,15130,15115,15125,35799
20201019,1059,15125,15130,15110,15115,32384
20201019,1100,15115,15115,15100,15110,62266
20201019,1101,15105,15115,15095,15110,208847
20201019,1102,15110,15110,15100,15105,25547
20201019,1103,15110,15110,15090,15090,32380
20201019,1104,15090,15100,15085,15090,47320
20201019,1105,15090,15100,15090,15090,34232
20201019,1106,15095,15095,15090,15090,21901
20201019,1107,15090,15105,15090,15100,35074
20201019,1108,15110,15115,15105,15110,115600
20201019,1109,15105,15115,15090,15095,83606
20201019,1110,15095,15110,15095,15100,94991
20201019,1111,15100,15105,15085,15100,53920
20201019,1112,15100,15100,15080,15085,104964
20201019,1113,15085,15090,15080,15085,38098
20201019,1114,15085,15095,15080,15085,25398
20201019,1115,15090,15095,15085,15085,22163
20201019,1116,15090,15090,15070,15080,54719
20201019,1117,15080,15085,15070,15075,69303
20201019,1118,15070,15080,15070,15075,59789
20201019,1119,15070,15085,15070,15080,47377
20201019,1120,15080,15080,15060,15060,31832
20201019,1121,15060,15075,15060,15065,45988
20201019,1122,15065,15065,15055,15065,79960
20201019,1123,15065,15075,15065,15075,43389
20201019,1124,15075,15080,15070,15080,77089
20201019,1125,15075,15085,15070,15085,75126
20201019,1126,15080,15095,15075,15090,61765
20201019,1127,15090,15090,15075,15080,45909
20201019,1128,15080,15085,15070,15075,37053
20201019,1129,15075,15085,15070,15080,15329
20201019,1130,15080,15090,15080,15085,57313
20201019,1131,15080,15100,15075,15095,78583
20201019,1132,15100,15100,15090,15100,113100
20201019,1133,15095,15100,15085,15090,30691
20201019,1134,15090,15090,15060,15065,108639
20201019,1135,15060,15065,15050,15060,44706
20201019,1136,15060,15065,15060,15065,24552
20201019,1137,15060,15070,15055,15070,27669
20201019,1138,15075,15075,15065,15070,17662
20201019,1139,15065,15080,15065,15080,10891
20201019,1140,15080,15090,15075,15085,57500
20201019,1141,15085,15090,15075,15080,17029
20201019,1142,15080,15090,15075,15090,32997
20201019,1143,15085,15085,15075,15080,50868
20201019,1144,15080,15090,15080,15085,76082
20201019,1145,15085,15090,15070,15075,30075
20201019,1146,15080,15095,15075,15095,73008
20201019,1147,15095,15095,15085,15095,11867
20201019,1148,15095,15095,15090,15090,25608
20201019,1149,15090,15095,15085,15090,12070
20201019,1150,15090,15095,15080,15090,16866
20201019,1151,15090,15095,15080,15080,63438
20201019,1152,15085,15095,15085,15085,14303
20201019,1153,15085,15090,15080,15085,6139
20201019,1154,15085,15095,15080,15090,37436
20201019,1155,15095,15095,15080,15080,24140
20201019,1156,15085,15095,15080,15095,25835
20201019,1157,15090,15100,15085,15085,82309
20201019,1158,15090,15100,15085,15095,21486
20201019,1159,15095,15105,15095,15100,53335
20201019,1200,15100,15105,15095,15105,29698
20201019,1201,15105,15105,15100,15100,84549
20201019,1202,15100,15105,15095,15100,23264
20201019,1203,15105,15110,15100,15105,55751
20201019,1204,15105,15130,15105,15130,272400
20201019,1205,15130,15135,15125,15130,291907
20201019,1206,15130,15135,15130,15130,16073
20201019,1207,15130,15130,15120,15120,25136
20201019,1208,15120,15125,15115,15115,65535
20201019,1209,15120,15125,15110,15125,51264
20201019,1210,15125,15130,15120,15125,27480
20201019,1211,15120,15130,15110,15120,25431
20201019,1212,15120,15120,15105,15110,36599
20201019,1213,15110,15110,15095,15095,73755
20201019,1214,15100,15105,15090,15090,11731
20201019,1215,15095,15095,15090,15095,8655
20201019,1216,15095,15095,15080,15090,63452
20201019,1217,15090,15090,15060,15070,130886
20201019,1218,15070,15080,15065,15075,26333
20201019,1219,15075,15080,15070,15075,13716
20201019,1220,15075,15075,15055,15060,119105
20201019,1221,15055,15060,15040,15050,135950
20201019,1222,15050,15050,15035,15040,303635
20201019,1223,15040,15055,15035,15045,92022
20201019,1224,15045,15050,15040,15040,58031
20201019,1225,15040,15050,15035,15040,49640
20201019,1226,15040,15045,15030,15035,127022
20201019,1227,15035,15035,15025,15030,77948
20201019,1228,15025,15040,15020,15040,92260
20201019,1229,15040,15045,15025,15035,79867
20201019,1230,15040,15040,15030,15040,12829
20201019,1231,15035,15040,15030,15035,39026
20201019,1232,15035,15050,15035,15050,67083
20201019,1233,15045,15045,15035,15040,88156
20201019,1234,15040,15045,15035,15035,43638
20201019,1235,15035,15040,15025,15030,134701
20201019,1236,15030,15035,15020,15025,32127
20201019,1237,15025,15030,15020,15030,51424
20201019,1238,15030,15030,15020,15025,39941
20201019,1239,15025,15030,15020,15030,17837
20201019,1240,15030,15030,15020,15025,16593
20201019,1241,15025,15025,15015,15020,94860
20201019,1242,15020,15035,15015,15035,122688
20201019,1243,15030,15040,15025,15040,49882
20201019,1244,15040,15045,15040,15040,35389
20201019,1245,15045,15045,15035,15040,69601
20201019,1246,15040,15055,15035,15050,134426
20201019,1247,15050,15060,15045,15055,151951
20201019,1248,15055,15065,15050,15065,114693
20201019,1249,15065,15065,15060,15065,11905
20201019,1250,15065,15070,15055,15065,79241
20201019,1251,15065,15070,15060,15060,79500
20201019,1252,15060,15065,15055,15060,87325
20201019,1253,15055,15060,15050,15050,61836
20201019,1254,15055,15055,15050,15050,19251
20201019,1255,15055,15055,15050,15055,47867
20201019,1256,15055,15060,15050,15050,11695
20201019,1257,15050,15055,15050,15050,66247
20201019,1258,15050,15055,15050,15050,7528
20201019,1259,15050,15050,15045,15050,18544
20201019,1300,15050,15055,15045,15055,2939
20201019,1301,15055,15060,15050,15055,74396
20201019,1302,15050,15055,15050,15055,22594
20201019,1303,15060,15065,15055,15060,37974
20201019,1304,15055,15065,15055,15065,41227
20201019,1305,15065,15085,15065,15075,187584
20201019,1306,15075,15085,15075,15080,48073
20201019,1307,15080,15085,15075,15080,55702
20201019,1308,15075,15085,15075,15085,13440
20201019,1309,15085,15085,15075,15075,65722
20201019,1310,15075,15075,15070,15070,24350
20201019,1311,15065,15080,15065,15075,32405
20201019,1312,15080,15090,15075,15085,41775
20201019,1313,15085,15100,15085,15100,103439
20201019,1314,15100,15105,15090,15095,52450
20201019,1315,15100,15100,15085,15090,97076
20201019,1316,15095,15095,15085,15090,30380
20201019,1317,15090,15090,15080,15085,52887
20201019,1318,15085,15090,15075,15080,44519
20201019,1319,15080,15080,15075,15075,17164
20201019,1320,15080,15080,15060,15065,39368
20201019,1321,15065,15065,15045,15045,111665
20201019,1322,15045,15050,15035,15040,121534
20201019,1323,15040,15045,15040,15045,61247
20201019,1324,15045,15055,15045,15045,57151
20201019,1325,15045,15045,15040,15040,66376
20201019,1326,15040,15040,15030,15040,37487
20201019,1327,15040,15040,15030,15035,34974
20201019,1328,15035,15035,15030,15030,36802
20201019,1329,15030,15035,15030,15030,31107
20201019,1330,15030,15050,15030,15035,200399
20201019,1331,15040,15040,15030,15035,110969
20201019,1332,15035,15040,15030,15030,45998
20201019,1333,15030,15035,15025,15035,46387
20201019,1334,15035,15035,15030,15035,9575
20201019,1335,15040,15050,15040,15045,164539
20201019,1336,15040,15050,15040,15045,40245
20201019,1337,15045,15050,15040,15040,69840
20201019,1338,15045,15045,15035,15045,27961
20201019,1339,15040,15045,15040,15045,13585
20201019,1340,15040,15045,15040,15045,5351
20201019,1341,15045,15045,15035,15035,80872
20201019,1342,15035,15040,15035,15035,14525
20201019,1343,15040,15040,15035,15040,1050
20201019,1344,15040,15055,15040,15055,89606
20201019,1345,15055,15055,15050,15050,53677
20201019,1346,15055,15060,15045,15045,32618
20201019,1347,15050,15050,15045,15045,35004
20201019,1348,15050,15050,15040,15045,6410
20201019,1349,15045,15045,15040,15045,1083
20201019,1350,15040,15040,15030,15035,59977
20201019,1351,15035,15035,15010,15015,160999
20201019,1352,15015,15020,15005,15020,207128
20201019,1353,15015,15030,15010,15020,133239
20201019,1354,15020,15035,15020,15020,65832
20201019,1355,15025,15025,15010,15015,33388
20201019,1356,15015,15015,15005,15005,74201
20201019,1357,15005,15020,15005,15015,55979
20201019,1358,15015,15025,15015,15025,80464
20201019,1359,15025,15035,15020,15035,83456
20201019,1400,15035,15045,15030,15040,76522
20201019,1401,15045,15045,15025,15030,105950
20201019,1402,15025,15035,15020,15035,45437
20201019,1403,15035,15045,15030,15040,41016
20201019,1404,15040,15040,15035,15035,43645
20201019,1405,15035,15035,15030,15035,119767
20201019,1406,15035,15040,15035,15040,28782
20201019,1407,15040,15040,15025,15030,31351
20201019,1408,15030,15030,15015,15020,92006
20201019,1409,15020,15025,15010,15015,75915
20201019,1410,15015,15030,15010,15025,133625
20201019,1411,15020,15025,15015,15020,34543
20201019,1412,15020,15035,15010,15035,104544
20201019,1413,15040,15040,15015,15015,119353
20201019,1414,15020,15035,15020,15030,68301
20201019,1415,15030,15030,15015,15015,184112
20201019,1416,15015,15015,15005,15015,82411
20201019,1417,15010,15020,15010,15020,34286
20201019,1418,15015,15035,15015,15030,134292
20201019,1419,15035,15035,15025,15030,20326
20201019,1420,15025,15035,15020,15030,27122
20201019,1421,15025,15035,15025,15035,46232
20201019,1422,15035,15040,15025,15030,30327
20201019,1423,15030,15045,15030,15040,66306
20201019,1424,15040,15040,15035,15035,60499
20201019,1425,15035,15045,15030,15040,34228
20201019,1426,15040,15045,15035,15040,30838
20201019,1427,15035,15045,15035,15040,23087
20201019,1428,15045,15050,15040,15045,183494
20201019,1429,15045,15045,15040,15045,38572
20201019,1430,15040,15045,15025,15025,31864
20201019,1431,15030,15035,15010,15030,404001
20201019,1432,15035,15045,15035,15040,114204
20201019,1433,15040,15045,15030,15030,94394
20201019,1434,15035,15035,15020,15025,170172
20201019,1435,15025,15030,15010,15020,96293
20201019,1436,15020,15020,15010,15010,84567
20201019,1437,15015,15015,15005,15005,73848
20201019,1438,15005,15005,14995,15000,168097
20201019,1439,14995,15000,14955,14955,312555
20201019,1440,14960,14965,14950,14955,249551
20201019,1441,14960,14970,14955,14960,89341
20201019,1442,14960,14960,14940,14940,333857
20201019,1443,14945,14950,14935,14940,157387
20201019,1444,14940,14940,14915,14925,279425
20201019,1445,14920,14935,14915,14925,146281
20201019,1446,14925,14925,14915,14920,148881
20201019,1447,14920,14930,14920,14930,104680
20201019,1448,14930,14945,14925,14940,255364
20201019,1449,14945,14945,14930,14935,152987
20201019,1450,14935,14935,14905,14920,187222
20201019,1451,14920,14930,14910,14910,198874
20201019,1452,14910,14925,14910,14920,151417
20201019,1453,14920,14920,14900,14910,275143
20201019,1454,14910,14910,14890,14890,119236
20201019,1455,14890,14910,14885,14910,247767
20201019,1456,14910,14940,14905,14935,486802
20201019,1457,14935,14935,14920,14930,206912
20201019,1458,14930,14950,14930,14945,142373
20201019,1459,14945,14950,14940,14945,156712
20201019,1500,14945,14950,14940,14945,124203
20201019,1501,14945,14950,14930,14940,87045
20201019,1502,14945,14960,14945,14955,205132
20201019,1503,14960,14960,14935,14940,101215
20201019,1504,14940,14940,14925,14925,84245
20201019,1505,14930,14930,14905,14915,144050
20201019,1506,14920,14935,14915,14935,64988
20201019,1507,14935,14945,14930,14930,136990
20201019,1508,14930,14945,14925,14925,94140
20201019,1509,14930,14940,14915,14925,78469
20201019,1510,14925,14935,14915,14920,151493
20201019,1511,14920,14920,14910,14915,53974
20201019,1512,14920,14930,14915,14930,81008
20201019,1513,14930,14935,14915,14920,141662
20201019,1514,14920,14920,14905,14915,124916
20201019,1515,14920,14930,14915,14920,85864
20201019,1516,14920,14925,14910,14915,70152
20201019,1517,14920,14925,14910,14920,53041
20201019,1518,14920,14925,14905,14915,61468
20201019,1519,14915,14925,14910,14920,124785
20201019,1520,14920,14930,14915,14930,123905
20201019,1530,14910,14910,14910,14910,636029