날짜,시간,시가,고가,저가,종가,거래량
20201016,0901,15060,15070,15030,15060,929617
20201016,0902,15060,15070,15045,15050,369037
20201016,0903,15045,15050,15015,15030,290684
20201016,0904,15035,15060,15020,15030,297289
20201016,0905,15030,15035,15015,15035,278536
20201016,0906,15030,15060,15030,15055,481515
20201016,0907,15055,15075,15040,15075,301792
20201016,0908,15075,15120,15075,15120,529495
20201016,0909,15120,15130,15110,15120,359041
20201016,0910,15125,15145,15115,15135,358859
20201016,0911,15135,15150,15120,15125,341107
20201016,0912,15125,15130,15105,15110,204142
20201016,0913,15115,15120,15105,15120,138800
20201016,0914,15120,15120,15090,15090,74900
20201016,0915,15095,15110,15090,15090,91089
20201016,0916,15095,15100,15065,15075,213134
20201016,0917,15070,15080,15050,15050,104864
20201016,0918,15050,15080,15050,15065,113429
20201016,0919,15065,15070,15045,15045,150991
20201016,0920,15045,15060,15035,15050,182777
20201016,0921,15050,15050,15020,15025,302240
20201016,0922,15020,15035,15015,15025,161872
20201016,0923,15025,15040,15020,15035,99715
20201016,0924,15030,15030,15020,15030,306868
20201016,0925,15025,15030,15000,15010,495304
20201016,0926,15010,15010,15000,15000,99061
20201016,0927,15000,15000,14985,14985,190701
20201016,0928,14985,15020,14980,15015,227491
20201016,0929,15020,15040,15015,15035,342233
20201016,0930,15035,15045,15015,15030,324972
20201016,0931,15030,15035,15015,15015,233732
20201016,0932,15015,15045,15015,15045,215187
20201016,0933,15040,15040,15025,15030,128994
20201016,0934,15035,15040,15000,15015,194498
20201016,0935,15015,15035,15015,15025,120514
20201016,0936,15030,15065,15025,15050,280263
20201016,0937,15050,15055,15040,15045,152271
20201016,0938,15050,15065,15050,15065,56558
20201016,0939,15065,15075,15055,15075,186149
20201016,0940,15075,15090,15065,15065,195034
20201016,0941,15065,15075,15045,15055,127655
20201016,0942,15055,15055,15040,15050,64322
20201016,0943,15055,15060,15020,15025,88840
20201016,0944,15025,15045,15025,15040,239673
20201016,0945,15040,15040,15020,15020,120301
20201016,0946,15020,15045,15010,15045,121221
20201016,0947,15045,15060,15040,15055,70677
20201016,0948,15055,15065,15050,15065,97172
20201016,0949,15065,15065,15040,15040,62341
20201016,0950,15040,15055,15035,15055,77100
20201016,0951,15050,15060,15040,15045,80475
20201016,0952,15045,15045,15015,15025,287197
20201016,0953,15025,15030,15015,15020,146936
20201016,0954,15020,15025,15000,15005,233655
20201016,0955,15005,15005,14980,14985,101727
20201016,0956,14990,15000,14980,15000,153384
20201016,0957,15005,15030,15005,15010,207686
20201016,0958,15010,15010,14980,14980,220855
20201016,0959,14980,14995,14980,14980,146696
20201016,1000,14985,14995,14975,14975,129252
20201016,1001,14975,14990,14960,14975,177644
20201016,1002,14975,14985,14955,14965,150909
20201016,1003,14965,15015,14965,15005,442660
20201016,1004,15005,15020,15005,15015,278409
20201016,1005,15020,15050,15015,15030,540974
20201016,1006,15030,15030,15010,15015,168182
20201016,1007,15010,15010,14960,14960,235547
20201016,1008,14960,14975,14955,14965,253407
20201016,1009,14965,14965,14925,14930,336095
20201016,1010,14930,14960,14925,14960,241665
20201016,1011,14960,14965,14935,14935,247070
20201016,1012,14935,14950,14930,14950,100359
20201016,1013,14950,14950,14925,14935,167052
20201016,1014,14935,14950,14925,14930,173137
20201016,1015,14930,14930,14900,14910,422325
20201016,1016,14910,14925,14895,14910,265866
20201016,1017,14910,14920,14905,14915,191505
20201016,1018,14915,14920,14885,14895,261417
20201016,1019,14900,14900,14885,14890,163128
20201016,1020,14890,14900,14880,14885,164311
20201016,1021,14880,14895,14870,14895,488494
20201016,1022,14890,14920,14890,14920,271001
20201016,1023,14915,14915,14900,14915,192199
20201016,1024,14915,14935,14905,14925,157410
20201016,1025,14925,14935,14920,14925,167679
20201016,1026,14925,14930,14915,14920,229221
20201016,1027,14920,14930,14915,14920,78160
20201016,1028,14915,14935,14905,14935,118006
20201016,1029,14930,14930,14910,14920,250914
20201016,1030,14925,14930,14915,14920,217211
20201016,1031,14925,14960,14925,14950,295351
20201016,1032,14950,14960,14935,14940,109075
20201016,1033,14940,14945,14920,14925,177570
20201016,1034,14925,14940,14920,14925,197837
20201016,1035,14925,14945,14905,14940,197311
20201016,1036,14940,14965,14940,14965,423391
20201016,1037,14965,14965,14940,14945,122994
20201016,1038,14945,14975,14945,14975,160130
20201016,1039,14975,14975,14950,14950,135025
20201016,1040,14955,14965,14950,14965,264513
20201016,1041,14965,14980,14965,14975,133749
20201016,1042,14975,14980,14965,14975,108453
20201016,1043,14980,14985,14970,14970,103291
20201016,1044,14970,14985,14970,14980,144654
20201016,1045,14980,15000,14980,15000,196484
20201016,1046,15000,15000,14970,14990,198566
20201016,1047,14990,15000,14985,14985,109036
20201016,1048,14985,14995,14975,14985,111101
20201016,1049,14985,14990,14950,14960,177104
20201016,1050,14960,14960,14950,14955,20972
20201016,1051,14955,14975,14955,14975,141883
20201016,1052,14980,14980,14960,14960,52959
20201016,1053,14965,14970,14935,14940,161704
20201016,1054,14940,14950,14930,14940,132951
20201016,1055,14940,14940,14925,14930,92446
20201016,1056,14925,14935,14925,14925,104118
20201016,1057,14920,14950,14920,14945,52379
20201016,1058,14945,14950,14935,14935,101522
20201016,1059,14935,14935,14925,14930,62584
20201016,1100,14930,14945,14930,14940,76701
20201016,1101,14940,14940,14920,14930,138856
20201016,1102,14935,14940,14925,14930,225233
20201016,1103,14935,14935,14920,14925,85950
20201016,1104,14920,14930,14915,14920,51420
20201016,1105,14920,14940,14910,14930,186229
20201016,1106,14935,14940,14920,14935,64394
20201016,1107,14935,14935,14920,14930,77259
20201016,1108,14930,14930,14915,14925,29576
20201016,1109,14925,14925,14910,14925,84368
20201016,1110,14925,14925,14910,14920,108825
20201016,1111,14920,14925,14905,14915,210160
20201016,1112,14910,14940,14910,14940,90756
20201016,1113,14940,14960,14935,14955,260904
20201016,1114,14955,14960,14945,14950,69191
20201016,1115,14955,14955,14940,14955,81191
20201016,1116,14955,14960,14940,14940,149757
20201016,1117,14940,14945,14935,14940,77790
20201016,1118,14940,14950,14940,14950,107087
20201016,1119,14950,14950,14920,14925,163484
20201016,1120,14925,14925,14900,14905,109868
20201016,1121,14900,14915,14895,14910,328765
20201016,1122,14910,14920,14905,14915,77842
20201016,1123,14915,14920,14900,14910,134283
20201016,1124,14910,14920,14905,14915,68422
20201016,1125,14920,14920,14905,14910,44981
20201016,1126,14915,14935,14915,14935,149991
20201016,1127,14935,14950,14930,14945,115699
20201016,1128,14940,14940,14935,14935,65456
20201016,1129,14930,14930,14905,14910,174981
20201016,1130,14910,14915,14905,14910,203493
20201016,1131,14910,14910,14895,14910,330256
20201016,1132,14910,14930,14910,14915,123182
20201016,1133,14910,14925,14910,14920,103916
20201016,1134,14920,14925,14915,14920,78429
20201016,1135,14920,14920,14890,14895,219678
20201016,1136,14895,14905,14895,14905,78758
20201016,1137,14905,14910,14895,14900,53074
20201016,1138,14905,14915,14900,14915,94444
20201016,1139,14915,14920,14910,14915,144148
20201016,1140,14920,14925,14915,14915,92423
20201016,1141,14920,14925,14920,14920,75120
20201016,1142,14920,14925,14915,14925,48035
20201016,1143,14920,14925,14910,14925,74042
20201016,1144,14925,14935,14925,14935,117676
20201016,1145,14935,14945,14935,14940,119522
20201016,1146,14940,14950,14940,14945,181266
20201016,1147,14950,14950,14935,14940,122082
20201016,1148,14940,14955,14940,14955,103643
20201016,1149,14955,14955,14945,14950,81734
20201016,1150,14955,14960,14945,14955,68453
20201016,1151,14950,14955,14940,14940,25487
20201016,1152,14940,14950,14935,14950,20203
20201016,1153,14950,14950,14940,14940,52982
20201016,1154,14945,14945,14930,14940,73693
20201016,1155,14940,14945,14935,14940,80280
20201016,1156,14940,14945,14940,14940,133294
20201016,1157,14945,14950,14935,14940,21951
20201016,1158,14940,14955,14940,14945,47086
20201016,1159,14945,14960,14945,14945,63671
20201016,1200,14945,14970,14945,14965,145030
20201016,1201,14965,14975,14960,14965,95658
20201016,1202,14960,14975,14960,14965,101821
20201016,1203,14965,14975,14955,14960,37159
20201016,1204,14960,14965,14955,14955,12470
20201016,1205,14950,14955,14950,14950,55445
20201016,1206,14955,14955,14950,14950,63942
20201016,1207,14950,14960,14940,14945,64268
20201016,1208,14940,14940,14930,14935,35827
20201016,1209,14935,14935,14920,14920,183106
20201016,1210,14925,14925,14915,14920,84193
20201016,1211,14925,14930,14920,14930,8662
20201016,1212,14925,14930,14920,14925,33355
20201016,1213,14925,14925,14910,14915,67613
20201016,1214,14915,14925,14915,14925,10026
20201016,1215,14920,14925,14915,14915,38234
20201016,1216,14920,14925,14915,14915,1882
20201016,1217,14920,14925,14915,14925,2645
20201016,1218,14920,14920,14910,14915,104518
20201016,1219,14915,14915,14905,14905,48403
20201016,1220,14905,14905,14900,14905,48461
20201016,1221,14905,14905,14900,14905,141031
20201016,1222,14900,14905,14895,14895,88245
20201016,1223,14900,14900,14885,14890,297351
20201016,1224,14890,14895,14880,14890,114876
20201016,1225,14890,14900,14885,14890,107930
20201016,1226,14890,14895,14875,14880,165031
20201016,1227,14875,14875,14855,14860,376955
20201016,1228,14860,14865,14855,14860,107593
20201016,1229,14865,14865,14850,14850,181499
20201016,1230,14850,14855,14840,14845,245696
20201016,1231,14845,14850,14830,14835,195252
20201016,1232,14835,14840,14820,14825,167789
20201016,1233,14820,14825,14815,14825,272225
20201016,1234,14820,14825,14820,14820,142468
20201016,1235,14820,14830,14815,14830,212263
20201016,1236,14830,14840,14820,14835,122993
20201016,1237,14840,14840,14835,14835,131445
20201016,1238,14835,14835,14825,14830,81914
20201016,1239,14830,14840,14830,14835,59281
20201016,1240,14835,14835,14820,14825,199253
20201016,1241,14830,14830,14820,14830,29970
20201016,1242,14830,14830,14815,14820,88237
20201016,1243,14815,14820,14805,14805,143056
20201016,1244,14805,14805,14795,14795,447210
20201016,1245,14800,14810,14790,14795,285859
20201016,1246,14795,14815,14790,14805,273481
20201016,1247,14805,14840,14805,14840,125158
20201016,1248,14840,14845,14830,14840,276102
20201016,1249,14840,14845,14835,14840,117803
20201016,1250,14835,14840,14830,14830,93596
20201016,1251,14830,14845,14830,14845,71167
20201016,1252,14845,14850,14840,14850,86409
20201016,1253,14850,14855,14845,14850,273027
20201016,1254,14850,14855,14845,14850,13763
20201016,1255,14845,14855,14840,14855,53537
20201016,1256,14855,14860,14835,14835,93973
20201016,1257,14835,14845,14835,14835,95526
20201016,1258,14835,14840,14835,14840,78540
20201016,1259,14840,14840,14835,14835,45037
20201016,1300,14840,14840,14825,14830,75856
20201016,1301,14830,14855,14825,14850,163127
20201016,1302,14855,14860,14850,14860,50938
20201016,1303,14855,14860,14850,14855,63214
20201016,1304,14855,14860,14835,14835,126180
20201016,1305,14835,14840,14830,14830,98009
20201016,1306,14830,14840,14825,14830,38242
20201016,1307,14830,14855,14830,14845,69920
20201016,1308,14845,14845,14820,14820,54741
20201016,1309,14825,14840,14820,14830,155738
20201016,1310,14830,14835,14820,14825,12468
20201016,1311,14825,14835,14820,14825,28382
20201016,1312,14825,14840,14825,14840,28259
20201016,1313,14840,14845,14830,14830,51476
20201016,1314,14835,14840,14825,14835,36826
20201016,1315,14835,14835,14820,14830,19115
20201016,1316,14835,14835,14820,14825,20457
20201016,1317,14825,14825,14810,14815,182948
20201016,1318,14815,14820,14810,14810,72010
20201016,1319,14815,14825,14810,14815,76375
20201016,1320,14815,14820,14800,14805,70474
20201016,1321,14800,14820,14800,14815,164380
20201016,1322,14815,14825,14815,14820,76922
20201016,1323,14815,14825,14800,14810,222928
20201016,1324,14805,14810,14800,14800,66849
20201016,1325,14800,14805,14790,14800,189408
20201016,1326,14800,14800,14790,14795,13312
20201016,1327,14795,14795,14770,14780,282002
20201016,1328,14780,14780,14750,14765,283485
20201016,1329,14760,14775,14755,14760,114683
20201016,1330,14760,14760,14730,14735,498748
20201016,1331,14735,14755,14735,14740,145365
20201016,1332,14740,14755,14740,14745,92709
20201016,1333,14745,14750,14735,14735,197570
20201016,1334,14735,14740,14720,14725,273079
20201016,1335,14720,14750,14720,14735,238941
20201016,1336,14735,14740,14730,14740,137095
20201016,1337,14740,14750,14725,14745,164409
20201016,1338,14745,14745,14705,14715,431340
20201016,1339,14710,14725,14710,14720,175471
20201016,1340,14720,14725,14700,14705,126252
20201016,1341,14705,14715,14690,14690,372856
20201016,1342,14695,14705,14690,14700,126440
20201016,1343,14700,14730,14700,14715,227641
20201016,1344,14715,14720,14690,14720,247076
20201016,1345,14715,14725,14705,14715,68539
20201016,1346,14710,14725,14695,14700,218141
20201016,1347,14700,14705,14690,14700,65780
20201016,1348,14700,14700,14680,14685,261765
20201016,1349,14685,14690,14670,14670,243084
20201016,1350,14675,14675,14665,14665,198819
20201016,1351,14665,14675,14660,14660,217967
20201016,1352,14660,14695,14660,14685,290491
20201016,1353,14685,14690,14675,14685,97260
20201016,1354,14685,14690,14660,14665,167287
20201016,1355,14660,14665,14640,14645,232992
20201016,1356,14645,14650,14635,14650,227106
20201016,1357,14655,14670,14645,14670,99569
20201016,1358,14670,14670,14640,14645,177674
20201016,1359,14645,14675,14645,14670,147828
20201016,1400,14665,14675,14650,14670,94316
20201016,1401,14670,14700,14670,14690,453026
20201016,1402,14690,14700,14670,14680,205856
20201016,1403,14675,14690,14670,14685,170544
20201016,1404,14680,14695,14675,14690,149283
20201016,1405,14690,14695,14680,14685,157274
20201016,1406,14680,14705,14680,14695,279642
20201016,1407,14695,14700,14680,14695,338156
20201016,1408,14695,14705,14690,14695,390131
20201016,1409,14695,14700,14690,14695,78213
20201016,1410,14695,14705,14690,14700,147677
20201016,1411,14700,14710,14695,14705,120464
20201016,1412,14705,14720,14705,14710,154147
20201016,1413,14715,14720,14710,14720,125852
20201016,1414,14720,14735,14720,14720,302626
20201016,1415,14725,14735,14720,14725,97003
20201016,1416,14725,14735,14720,14725,78308
20201016,1417,14725,14745,14725,14740,206818
20201016,1418,14740,14745,14730,14745,158412
20201016,1419,14745,14750,14735,14745,229123
20201016,1420,14745,14755,14740,14755,110896
20201016,1421,14755,14780,14750,14770,292318
20201016,1422,14770,14780,14755,14760,127860
20201016,1423,14765,14780,14760,14775,252114
20201016,1424,14775,14790,14775,14785,196599
20201016,1425,14790,14790,14780,14780,169214
20201016,1426,14780,14795,14775,14775,294924
20201016,1427,14775,14780,14755,14765,263009
20201016,1428,14765,14775,14760,14770,86732
20201016,1429,14770,14775,14755,14760,99454
20201016,1430,14760,14765,14755,14755,91603
20201016,1431,14760,14770,14745,14750,137464
20201016,1432,14750,14760,14750,14750,60996
20201016,1433,14755,14770,14750,14770,67158
20201016,1434,14770,14785,14770,14780,166104
20201016,1435,14780,14790,14770,14780,220868
20201016,1436,14780,14785,14760,14780,211078
20201016,1437,14775,14810,14775,14805,474773
20201016,1438,14805,14815,14795,14810,349843
20201016,1439,14810,14830,14810,14820,368445
20201016,1440,14820,14825,14810,14820,93211
20201016,1441,14820,14830,14815,14820,87297
20201016,1442,14825,14840,14820,14835,188701
20201016,1443,14840,14850,14835,14845,236306
20201016,1444,14845,14855,14840,14850,107714
20201016,1445,14850,14865,14845,14860,201815
20201016,1446,14865,14870,14845,14855,333533
20201016,1447,14850,14855,14835,14845,155483
20201016,1448,14840,14865,14840,14855,113126
20201016,1449,14860,14865,14855,14855,209314
20201016,1450,14855,14855,14850,14850,238104
20201016,1451,14850,14860,14840,14860,148262
20201016,1452,14860,14875,14860,14870,242154
20201016,1453,14870,14885,14865,14870,194381
20201016,1454,14875,14875,14845,14865,156995
20201016,1455,14865,14870,14850,14850,120266
20201016,1456,14850,14875,14850,14870,186799
20201016,1457,14870,14885,14870,14875,301567
20201016,1458,14875,14875,14865,14870,55629
20201016,1459,14870,14875,14865,14870,180262
20201016,1500,14865,14875,14855,14855,280968
20201016,1501,14855,14870,14850,14860,71162
20201016,1502,14860,14865,14850,14860,155732
20201016,1503,14860,14880,14850,14850,459604
20201016,1504,14850,14870,14850,14860,148937
20201016,1505,14865,14870,14855,14860,103490
20201016,1506,14860,14870,14855,14865,170076
20201016,1507,14865,14870,14855,14865,114627
20201016,1508,14865,14865,14850,14850,118832
20201016,1509,14850,14860,14840,14845,138758
20201016,1510,14845,14855,14840,14855,135599
20201016,1511,14855,14865,14850,14850,109932
20201016,1512,14850,14850,14835,14845,85697
20201016,1513,14845,14850,14840,14850,44170
20201016,1514,14850,14855,14845,14850,68712
20201016,1515,14855,14855,14840,14845,65858
20201016,1516,14845,14850,14845,14845,102763
20201016,1517,14845,14850,14840,14840,109415
20201016,1518,14845,14845,14830,14830,98072
20201016,1519,14830,14840,14825,14825,109703
20201016,1520,14830,14845,14825,14845,256773
20201016,1530,14835,14835,14835,14835,388196