날짜,시간,시가,고가,저가,종가,거래량
20201015,0901,15180,15200,15170,15175,427650
20201015,0902,15175,15220,15140,15175,691525
20201015,0903,15170,15190,15155,15180,426385
20201015,0904,15170,15170,15100,15105,805276
20201015,0905,15110,15160,15105,15125,744426
20201015,0906,15125,15140,15115,15125,428321
20201015,0907,15130,15140,15095,15115,277287
20201015,0908,15115,15125,15100,15120,317453
20201015,0909,15125,15145,15120,15135,425341
20201015,0910,15130,15155,15130,15150,501248
20201015,0911,15150,15165,15125,15145,358522
20201015,0912,15145,15175,15145,15150,249655
20201015,0913,15150,15170,15150,15160,131149
20201015,0914,15170,15175,15160,15165,292286
20201015,0915,15170,15175,15160,15165,681694
20201015,0916,15160,15180,15125,15125,828969
20201015,0917,15125,15150,15120,15145,306682
20201015,0918,15145,15165,15135,15140,212080
20201015,0919,15140,15180,15125,15180,284218
20201015,0920,15175,15185,15135,15135,239157
20201015,0921,15135,15140,15125,15130,414577
20201015,0922,15130,15130,15110,15125,213649
20201015,0923,15125,15130,15105,15110,313882
20201015,0924,15110,15110,15090,15105,244982
20201015,0925,15110,15115,15070,15075,289802
20201015,0926,15075,15100,15070,15095,169025
20201015,0927,15095,15105,15075,15100,302855
20201015,0928,15100,15115,15095,15110,176514
20201015,0929,15105,15105,15085,15095,176497
20201015,0930,15095,15105,15075,15085,277729
20201015,0931,15085,15105,15085,15095,283999
20201015,0932,15095,15100,15055,15060,339964
20201015,0933,15060,15065,15040,15045,188213
20201015,0934,15045,15050,15020,15030,304524
20201015,0935,15030,15065,15030,15045,216355
20201015,0936,15040,15075,15035,15075,173988
20201015,0937,15070,15080,15060,15075,201292
20201015,0938,15075,15075,15050,15065,83353
20201015,0939,15060,15065,15025,15035,145475
20201015,0940,15035,15035,15000,15025,354104
20201015,0941,15030,15030,14990,15010,399474
20201015,0942,15010,15015,14995,15005,558788
20201015,0943,15005,15010,14980,15000,550763
20201015,0944,15005,15005,14985,14990,182878
20201015,0945,14995,15000,14980,14985,177272
20201015,0946,14980,14990,14970,14980,371745
20201015,0947,14980,14980,14950,14955,240283
20201015,0948,14955,14955,14930,14930,333828
20201015,0949,14935,14935,14915,14920,361178
20201015,0950,14915,14925,14900,14915,352431
20201015,0951,14915,14935,14900,14930,250625
20201015,0952,14935,14960,14930,14955,321454
20201015,0953,14955,14965,14925,14960,390866
20201015,0954,14960,14970,14940,14955,278262
20201015,0955,14950,14955,14925,14935,203356
20201015,0956,14930,14955,14925,14950,205342
20201015,0957,14950,14965,14945,14955,126774
20201015,0958,14955,14965,14950,14965,177901
20201015,0959,14965,14970,14940,14960,238491
20201015,1000,14955,14965,14950,14950,216205
20201015,1001,14950,14965,14945,14950,261938
20201015,1002,14950,14990,14920,14985,663340
20201015,1003,14985,15000,14980,15000,367808
20201015,1004,15000,15015,14990,15010,338691
20201015,1005,15010,15015,14985,15005,311295
20201015,1006,15000,15015,14975,15010,238628
20201015,1007,15005,15025,14985,15000,258723
20201015,1008,15000,15015,15000,15010,101763
20201015,1009,15010,15025,15000,15025,274455
20201015,1010,15020,15050,15020,15045,268666
20201015,1011,15050,15065,15045,15060,205636
20201015,1012,15060,15065,15055,15065,76816
20201015,1013,15065,15075,15045,15055,279286
20201015,1014,15060,15080,15055,15070,125994
20201015,1015,15070,15085,15060,15085,190440
20201015,1016,15085,15085,15060,15070,124173
20201015,1017,15070,15090,15060,15085,257098
20201015,1018,15085,15105,15085,15105,273487
20201015,1019,15105,15115,15095,15105,318255
20201015,1020,15100,15115,15100,15115,214847
20201015,1021,15115,15125,15105,15115,190287
20201015,1022,15120,15130,15115,15115,235992
20201015,1023,15115,15115,15090,15090,236521
20201015,1024,15090,15090,15045,15055,329947
20201015,1025,15050,15070,15050,15065,254990
20201015,1026,15065,15070,15040,15040,454351
20201015,1027,15040,15040,15025,15025,113364
20201015,1028,15025,15050,15025,15040,276111
20201015,1029,15040,15050,15030,15035,156830
20201015,1030,15035,15050,15030,15045,105295
20201015,1031,15045,15070,15035,15035,219906
20201015,1032,15035,15075,15025,15065,319961
20201015,1033,15065,15080,15045,15045,336951
20201015,1034,15050,15075,15045,15075,262786
20201015,1035,15070,15085,15070,15075,153471
20201015,1036,15070,15090,15065,15080,269264
20201015,1037,15080,15080,15055,15065,172298
20201015,1038,15065,15065,15025,15030,334187
20201015,1039,15030,15040,15020,15025,122654
20201015,1040,15025,15025,14995,15000,294638
20201015,1041,15000,15005,14990,14990,162294
20201015,1042,14990,15000,14985,14990,134579
20201015,1043,14990,15000,14980,14995,118337
20201015,1044,14995,15000,14985,14985,62221
20201015,1045,14990,14990,14970,14970,186136
20201015,1046,14970,14980,14950,14960,211889
20201015,1047,14960,14975,14950,14955,200298
20201015,1048,14955,14960,14950,14955,87637
20201015,1049,14955,14965,14945,14960,124825
20201015,1050,14960,14965,14940,14945,222542
20201015,1051,14945,14945,14925,14935,359924
20201015,1052,14935,14945,14930,14940,88219
20201015,1053,14940,14960,14930,14960,149601
20201015,1054,14960,14980,14960,14975,221137
20201015,1055,14980,14980,14960,14965,182673
20201015,1056,14960,14975,14960,14965,47807
20201015,1057,14965,14970,14960,14965,83169
20201015,1058,14970,14990,14965,14990,60052
20201015,1059,14985,15000,14985,14995,104477
20201015,1100,15000,15015,14995,15010,224539
20201015,1101,15005,15010,15000,15010,184237
20201015,1102,15010,15010,14995,15000,194980
20201015,1103,15005,15010,15000,15005,61777
20201015,1104,15005,15015,15000,15015,171620
20201015,1105,15020,15035,15015,15030,124367
20201015,1106,15025,15040,15025,15035,96499
20201015,1107,15035,15050,15035,15050,276288
20201015,1108,15045,15045,15035,15045,257853
20201015,1109,15045,15060,15045,15055,99760
20201015,1110,15055,15065,15055,15060,254666
20201015,1111,15065,15070,15060,15065,170951
20201015,1112,15065,15075,15050,15050,131167
20201015,1113,15050,15060,15045,15055,51321
20201015,1114,15060,15080,15060,15080,162745
20201015,1115,15075,15085,15075,15075,109732
20201015,1116,15075,15085,15060,15065,99940
20201015,1117,15065,15070,15060,15060,16901
20201015,1118,15060,15060,15040,15045,76260
20201015,1119,15045,15045,15035,15035,62065
20201015,1120,15040,15055,15040,15055,36751
20201015,1121,15055,15055,15030,15030,123425
20201015,1122,15035,15035,15025,15030,100605
20201015,1123,15030,15040,15030,15040,134580
20201015,1124,15040,15050,15035,15045,73765
20201015,1125,15045,15055,15035,15045,32411
20201015,1126,15040,15045,15030,15035,17742
20201015,1127,15030,15040,15025,15040,32217
20201015,1128,15040,15040,15030,15030,45940
20201015,1129,15035,15040,15015,15025,114756
20201015,1130,15025,15030,15020,15025,56089
20201015,1131,15025,15035,15025,15030,64446
20201015,1132,15030,15045,15025,15040,56739
20201015,1133,15040,15045,15040,15040,15619
20201015,1134,15040,15050,15035,15050,69911
20201015,1135,15050,15050,15025,15030,52355
20201015,1136,15030,15040,15025,15035,120794
20201015,1137,15035,15060,15035,15050,123600
20201015,1138,15050,15050,15035,15045,73743
20201015,1139,15045,15055,15040,15050,20686
20201015,1140,15045,15050,15035,15040,61035
20201015,1141,15040,15040,15035,15040,168887
20201015,1142,15040,15040,15020,15025,95358
20201015,1143,15020,15035,15015,15030,127417
20201015,1144,15025,15035,15025,15035,43981
20201015,1145,15035,15050,15035,15040,143919
20201015,1146,15035,15045,15035,15045,26854
20201015,1147,15045,15065,15045,15060,173678
20201015,1148,15060,15065,15055,15060,81040
20201015,1149,15060,15070,15060,15060,176375
20201015,1150,15065,15070,15060,15065,40857
20201015,1151,15065,15065,15040,15050,150505
20201015,1152,15050,15050,15025,15030,197475
20201015,1153,15030,15030,15000,15000,188466
20201015,1154,15000,15005,14995,15005,120052
20201015,1155,15005,15020,15000,15010,108549
20201015,1156,15010,15015,15005,15010,28282
20201015,1157,15015,15020,15015,15020,42384
20201015,1158,15015,15020,15005,15010,54450
20201015,1159,15005,15015,14990,14990,219240
20201015,1200,14990,15000,14985,14995,185831
20201015,1201,14990,14990,14980,14990,110810
20201015,1202,14990,15005,14985,15005,42964
20201015,1203,15000,15000,14990,15000,61946
20201015,1204,15000,15000,14985,14985,17238
20201015,1205,14985,14995,14985,14990,61490
20201015,1206,14990,15000,14985,14990,26051
20201015,1207,14995,15000,14985,14995,54594
20201015,1208,14995,15005,14995,14995,41941
20201015,1209,14995,15010,14995,15010,71966
20201015,1210,15005,15010,14990,14990,119635
20201015,1211,14990,14995,14985,14985,200649
20201015,1212,14985,14985,14970,14975,150173
20201015,1213,14975,14985,14965,14975,51985
20201015,1214,14970,14975,14955,14965,69104
20201015,1215,14965,14965,14955,14960,82621
20201015,1216,14960,14960,14940,14955,285860
20201015,1217,14955,14985,14955,14980,178365
20201015,1218,14980,15005,14980,15000,178456
20201015,1219,15000,15000,14990,15000,55836
20201015,1220,15000,15005,14995,15005,42756
20201015,1221,15005,15005,14990,15000,22504
20201015,1222,14995,15005,14990,15005,105416
20201015,1223,15005,15010,15000,15010,154774
20201015,1224,15010,15010,15000,15005,35133
20201015,1225,15005,15005,14990,14990,162147
20201015,1226,14990,14990,14970,14985,188544
20201015,1227,14985,15005,14985,15005,74222
20201015,1228,15005,15005,14995,15000,76941
20201015,1229,15000,15010,15000,15005,76208
20201015,1230,15005,15005,14990,14995,45138
20201015,1231,14995,15000,14995,14995,15835
20201015,1232,14995,14995,14990,14995,159642
20201015,1233,14995,15005,14990,14990,110863
20201015,1234,14990,15000,14990,15000,103572
20201015,1235,15000,15005,15000,15000,5314
20201015,1236,14995,15000,14985,14990,105720
20201015,1237,14990,14995,14985,14990,41165
20201015,1238,14995,15005,14995,14995,84502
20201015,1239,15000,15010,15000,15005,22599
20201015,1240,15005,15010,14995,15010,59797
20201015,1241,15010,15015,14995,15000,50812
20201015,1242,15000,15000,14990,14990,37412
20201015,1243,14990,14995,14985,14985,57925
20201015,1244,14985,14990,14975,14990,94824
20201015,1245,14995,15000,14985,15000,49881
20201015,1246,14995,15005,14990,14995,60636
20201015,1247,14995,15000,14990,15000,34570
20201015,1248,15000,15000,14990,14995,6767
20201015,1249,15000,15000,14995,15000,21381
20201015,1250,15000,15005,14985,14995,62251
20201015,1251,14995,15010,14995,15010,33680
20201015,1252,15010,15025,15010,15025,166561
20201015,1253,15025,15030,15010,15015,86576
20201015,1254,15015,15025,15010,15020,26360
20201015,1255,15020,15035,15020,15030,24580
20201015,1256,15025,15030,15015,15020,57116
20201015,1257,15020,15030,15010,15030,50860
20201015,1258,15030,15030,15015,15020,38319
20201015,1259,15020,15025,15015,15015,57791
20201015,1300,15015,15030,15015,15020,48725
20201015,1301,15020,15035,15015,15030,98854
20201015,1302,15030,15035,15020,15035,36708
20201015,1303,15030,15030,15020,15020,88693
20201015,1304,15025,15025,15010,15010,108581
20201015,1305,15010,15015,15005,15015,17938
20201015,1306,15010,15015,14995,15005,54842
20201015,1307,15005,15005,14990,14990,121723
20201015,1308,14990,15005,14990,14995,39113
20201015,1309,14995,14995,14975,14980,288129
20201015,1310,14980,14990,14980,14990,71412
20201015,1311,14985,14995,14985,14995,67962
20201015,1312,14995,15010,14995,15010,55730
20201015,1313,15010,15010,15000,15010,54567
20201015,1314,15010,15015,15000,15005,65595
20201015,1315,15000,15010,15000,15005,6331
20201015,1316,15005,15010,15000,15005,17006
20201015,1317,15005,15010,14990,14995,11388
20201015,1318,14995,15000,14995,14995,10494
20201015,1319,14990,14995,14975,14975,93185
20201015,1320,14970,14985,14965,14980,204322
20201015,1321,14985,14990,14970,14970,173940
20201015,1322,14970,14990,14970,14985,195498
20201015,1323,14980,14990,14975,14990,43923
20201015,1324,14990,14990,14975,14980,60516
20201015,1325,14980,14985,14975,14980,7159
20201015,1326,14980,14990,14975,14980,15120
20201015,1327,14980,14985,14975,14985,105848
20201015,1328,14985,14990,14975,14985,191978
20201015,1329,14985,14995,14980,14990,120766
20201015,1330,14990,15000,14985,15000,21643
20201015,1331,14995,15015,14995,15010,288463
20201015,1332,15010,15035,15010,15025,350476
20201015,1333,15025,15025,15015,15020,74718
20201015,1334,15015,15020,15015,15015,25896
20201015,1335,15020,15020,15000,15000,111264
20201015,1336,15000,15010,15000,15010,69261
20201015,1337,15010,15020,15005,15010,35561
20201015,1338,15005,15020,15005,15010,28211
20201015,1339,15010,15010,14990,14995,68561
20201015,1340,14995,14995,14975,14980,182993
20201015,1341,14980,14985,14975,14980,107153
20201015,1342,14980,14985,14970,14985,138863
20201015,1343,14985,14985,14980,14985,103017
20201015,1344,14985,14990,14970,14975,121800
20201015,1345,14975,14980,14965,14970,194505
20201015,1346,14970,14975,14960,14965,101237
20201015,1347,14970,14970,14945,14955,209991
20201015,1348,14950,14955,14940,14940,131071
20201015,1349,14940,14940,14925,14930,234085
20201015,1350,14935,14935,14920,14925,95643
20201015,1351,14925,14925,14905,14915,273036
20201015,1352,14915,14925,14910,14925,150890
20201015,1353,14920,14930,14915,14915,136714
20201015,1354,14915,14930,14910,14925,164513
20201015,1355,14925,14925,14910,14915,118674
20201015,1356,14915,14915,14905,14910,206219
20201015,1357,14910,14910,14885,14890,430281
20201015,1358,14890,14905,14885,14895,178112
20201015,1359,14895,14895,14875,14895,371731
20201015,1400,14895,14910,14890,14910,85393
20201015,1401,14905,14915,14890,14915,138531
20201015,1402,14915,14915,14900,14910,144134
20201015,1403,14915,14950,14910,14945,256440
20201015,1404,14940,14950,14935,14945,136618
20201015,1405,14950,14955,14940,14945,221312
20201015,1406,14945,14955,14940,14950,139325
20201015,1407,14950,14950,14935,14940,50362
20201015,1408,14940,14945,14925,14935,100966
20201015,1409,14935,14945,14925,14935,119167
20201015,1410,14935,14940,14925,14930,32658
20201015,1411,14930,14930,14915,14925,64707
20201015,1412,14920,14925,14910,14920,45967
20201015,1413,14920,14930,14915,14930,25891
20201015,1414,14930,14940,14925,14930,68053
20201015,1415,14930,14930,14920,14925,24405
20201015,1416,14925,14935,14920,14935,47452
20201015,1417,14935,14940,14925,14935,68777
20201015,1418,14935,14940,14925,14935,185770
20201015,1419,14940,14940,14925,14935,149222
20201015,1420,14940,14955,14935,14950,164622
20201015,1421,14955,14965,14945,14950,108576
20201015,1422,14955,14960,14950,14955,61653
20201015,1423,14960,14965,14950,14955,134962
20201015,1424,14950,14965,14950,14965,55425
20201015,1425,14965,14975,14965,14965,172182
20201015,1426,14965,14975,14955,14975,221497
20201015,1427,14970,14985,14970,14980,127645
20201015,1428,14980,14980,14965,14975,47101
20201015,1429,14975,14980,14970,14970,42341
20201015,1430,14970,14970,14960,14965,75668
20201015,1431,14960,14970,14940,14950,158505
20201015,1432,14945,14970,14945,14965,31042
20201015,1433,14970,14975,14960,14975,83556
20201015,1434,14975,14985,14970,14975,197533
20201015,1435,14975,14980,14970,14975,22566
20201015,1436,14975,14995,14970,14990,134280
20201015,1437,14990,15000,14985,15000,148191
20201015,1438,15005,15010,14990,15000,133289
20201015,1439,14995,15015,14995,15010,194266
20201015,1440,15010,15030,15005,15015,288459
20201015,1441,15020,15030,15015,15025,76160
20201015,1442,15030,15035,15020,15025,227771
20201015,1443,15025,15035,15020,15025,204897
20201015,1444,15030,15045,15030,15045,260702
20201015,1445,15045,15055,15045,15045,178810
20201015,1446,15045,15050,15030,15030,48395
20201015,1447,15030,15060,15030,15055,139530
20201015,1448,15060,15075,15055,15070,445076
20201015,1449,15070,15075,15050,15050,236461
20201015,1450,15050,15060,15050,15055,136969
20201015,1451,15055,15060,15050,15055,25264
20201015,1452,15055,15075,15055,15070,176863
20201015,1453,15065,15070,15055,15065,62244
20201015,1454,15065,15070,15040,15045,115132
20201015,1455,15045,15050,15045,15045,25310
20201015,1456,15045,15055,15045,15050,22128
20201015,1457,15050,15065,15050,15060,58451
20201015,1458,15060,15060,15040,15040,72119
20201015,1459,15040,15040,15025,15030,116082
20201015,1500,15030,15040,15025,15035,123533
20201015,1501,15035,15035,15005,15030,528838
20201015,1502,15030,15030,15010,15020,51958
20201015,1503,15020,15025,15005,15010,83377
20201015,1504,15010,15035,15010,15025,103001
20201015,1505,15025,15025,15010,15015,27077
20201015,1506,15020,15035,15015,15030,61990
20201015,1507,15030,15035,15020,15025,63488
20201015,1508,15020,15020,15005,15015,80519
20201015,1509,15010,15025,15010,15020,57127
20201015,1510,15020,15025,15010,15010,113606
20201015,1511,15010,15030,15005,15025,225850
20201015,1512,15020,15025,15015,15015,103971
20201015,1513,15015,15030,15015,15025,64713
20201015,1514,15025,15030,15005,15015,68513
20201015,1515,15015,15020,15005,15015,59943
20201015,1516,15020,15020,15005,15015,18457
20201015,1517,15010,15020,15010,15020,29720
20201015,1518,15015,15025,15015,15020,67584
20201015,1519,15020,15020,15010,15020,27852
20201015,1520,15020,15025,15010,15015,159000
20201015,1530,15015,15015,15015,15015,430214