날짜,시간,시가,고가,저가,종가,거래량
20201023,0901,15120,15155,15115,15120,783852
20201023,0902,15120,15130,15100,15110,734378
20201023,0903,15110,15140,15100,15110,893133
20201023,0904,15110,15110,15075,15095,694499
20201023,0905,15090,15095,15080,15085,279054
20201023,0906,15085,15090,15060,15070,589516
20201023,0907,15065,15085,15055,15070,391657
20201023,0908,15065,15070,15055,15060,199394
20201023,0909,15065,15065,15045,15050,441742
20201023,0910,15050,15055,15025,15030,419524
20201023,0911,15030,15050,15020,15050,256795
20201023,0912,15050,15050,15020,15035,322267
20201023,0913,15035,15035,15020,15020,371789
20201023,0914,15020,15030,15010,15020,185073
20201023,0915,15020,15030,15005,15025,274538
20201023,0916,15030,15035,15025,15025,187698
20201023,0917,15030,15030,15015,15020,153904
20201023,0918,15015,15020,14995,15000,387030
20201023,0919,15000,15005,14990,14995,198372
20201023,0920,14995,15000,14980,14995,472633
20201023,0921,14995,15020,14995,15020,106180
20201023,0922,15020,15035,15015,15025,363603
20201023,0923,15025,15035,15020,15025,117119
20201023,0924,15030,15035,15015,15035,138445
20201023,0925,15035,15035,15000,15010,191860
20201023,0926,15005,15040,15005,15030,131676
20201023,0927,15030,15030,15005,15010,93572
20201023,0928,15015,15035,15010,15030,79292
20201023,0929,15030,15035,15015,15030,139263
20201023,0930,15030,15030,15020,15025,221579
20201023,0931,15025,15030,15000,15010,337712
20201023,0932,15010,15010,14990,15000,320686
20201023,0933,15000,15005,14995,15000,147040
20201023,0934,15000,15005,14990,14990,85606
20201023,0935,14990,14995,14975,14975,382847
20201023,0936,14980,14990,14975,14985,111817
20201023,0937,14985,14990,14980,14985,21939
20201023,0938,14985,15015,14980,15010,236423
20201023,0939,15010,15015,15000,15005,175011
20201023,0940,15005,15010,14990,14990,114094
20201023,0941,14990,15015,14985,15010,151450
20201023,0942,15010,15010,14985,14990,94753
20201023,0943,14990,14995,14970,14970,178510
20201023,0944,14970,14975,14965,14970,107560
20201023,0945,14970,14980,14955,14965,194723
20201023,0946,14970,14980,14960,14980,94132
20201023,0947,14980,14990,14980,14990,179201
20201023,0948,14990,14995,14975,14975,89184
20201023,0949,14970,14985,14965,14980,64995
20201023,0950,14975,14980,14965,14970,53780
20201023,0951,14970,14975,14960,14965,256106
20201023,0952,14970,14990,14965,14985,83683
20201023,0953,14990,14995,14980,14990,206405
20201023,0954,14990,15000,14985,15000,125984
20201023,0955,15000,15020,15000,15020,303155
20201023,0956,15015,15055,15015,15050,415836
20201023,0957,15045,15050,15040,15040,119125
20201023,0958,15040,15050,15030,15050,297282
20201023,0959,15050,15055,15035,15035,156573
20201023,1000,15035,15040,15020,15030,88810
20201023,1001,15030,15045,15025,15035,256844
20201023,1002,15040,15055,15030,15035,95886
20201023,1003,15035,15035,15010,15015,116628
20201023,1004,15010,15010,14935,14935,636484
20201023,1005,14935,14945,14920,14940,433276
20201023,1006,14940,14940,14900,14900,551220
20201023,1007,14900,14930,14900,14920,472627
20201023,1008,14925,14940,14915,14930,208792
20201023,1009,14925,14940,14920,14935,80921
20201023,1010,14935,14960,14930,14940,209637
20201023,1011,14940,14945,14920,14935,160756
20201023,1012,14935,14945,14920,14920,1002582
20201023,1013,14920,14925,14905,14915,118737
20201023,1014,14915,14925,14905,14910,141299
20201023,1015,14910,14910,14880,14890,773980
20201023,1016,14885,14910,14875,14905,226696
20201023,1017,14905,14905,14880,14885,147054
20201023,1018,14885,14890,14875,14885,156495
20201023,1019,14890,14930,14885,14920,237471
20201023,1020,14920,14930,14910,14925,150926
20201023,1021,14925,14930,14905,14920,299358
20201023,1022,14925,14930,14910,14925,110344
20201023,1023,14930,14935,14910,14920,148977
20201023,1024,14925,14930,14910,14910,233177
20201023,1025,14910,14930,14905,14920,164684
20201023,1026,14925,14935,14920,14930,173493
20201023,1027,14925,14935,14920,14925,101321
20201023,1028,14925,14945,14925,14945,143061
20201023,1029,14945,14950,14940,14940,99431
20201023,1030,14940,14940,14935,14935,26943
20201023,1031,14935,14950,14915,14930,86400
20201023,1032,14930,14935,14915,14925,202167
20201023,1033,14925,14925,14910,14915,51670
20201023,1034,14910,14920,14910,14910,60880
20201023,1035,14910,14910,14900,14910,201050
20201023,1036,14905,14925,14895,14920,72307
20201023,1037,14920,14930,14910,14925,108658
20201023,1038,14920,14935,14915,14935,147972
20201023,1039,14930,14955,14930,14950,161064
20201023,1040,14950,14960,14945,14950,114690
20201023,1041,14950,14970,14950,14960,126237
20201023,1042,14960,14960,14950,14955,86314
20201023,1043,14960,14970,14955,14970,147980
20201023,1044,14970,14985,14965,14970,186217
20201023,1045,14970,14970,14955,14965,71007
20201023,1046,14965,14970,14945,14945,93900
20201023,1047,14945,14955,14945,14945,81313
20201023,1048,14945,14950,14940,14945,38857
20201023,1049,14950,14955,14940,14945,51633
20201023,1050,14940,14960,14935,14940,61476
20201023,1051,14940,14960,14940,14950,143318
20201023,1052,14950,14950,14925,14930,110180
20201023,1053,14930,14930,14920,14930,83077
20201023,1054,14930,14950,14930,14950,27861
20201023,1055,14950,14970,14950,14965,99340
20201023,1056,14965,14980,14965,14975,231886
20201023,1057,14970,14990,14970,14990,223925
20201023,1058,14990,15015,14990,15005,274273
20201023,1059,15010,15020,15005,15010,125223
20201023,1100,15010,15010,14995,15005,136489
20201023,1101,15000,15005,14995,15000,64508
20201023,1102,15000,15010,14990,15005,113145
20201023,1103,15010,15015,15005,15010,71802
20201023,1104,15005,15020,15005,15010,125985
20201023,1105,15010,15015,15000,15005,78426
20201023,1106,15005,15005,14995,15005,56135
20201023,1107,15005,15025,15000,15015,199001
20201023,1108,15015,15020,15010,15015,67338
20201023,1109,15015,15015,15005,15015,68062
20201023,1110,15015,15015,14995,15000,202923
20201023,1111,15000,15005,14995,15005,50163
20201023,1112,15005,15015,14995,15010,38406
20201023,1113,15015,15015,14995,14995,141863
20201023,1114,14995,15005,14995,15000,60423
20201023,1115,15000,15010,15000,15010,87130
20201023,1116,15015,15025,15010,15025,147656
20201023,1117,15025,15055,15020,15050,574626
20201023,1118,15050,15055,15045,15045,228782
20201023,1119,15045,15060,15045,15045,270263
20201023,1120,15050,15050,15040,15045,144672
20201023,1121,15045,15065,15045,15060,171466
20201023,1122,15065,15065,15055,15065,195592
20201023,1123,15060,15070,15055,15065,418687
20201023,1124,15070,15075,15060,15065,415283
20201023,1125,15065,15080,15060,15080,199897
20201023,1126,15075,15095,15075,15085,349962
20201023,1127,15090,15095,15070,15075,215499
20201023,1128,15070,15080,15060,15075,188842
20201023,1129,15075,15085,15075,15075,100610
20201023,1130,15075,15080,15070,15075,96814
20201023,1131,15080,15090,15080,15090,101238
20201023,1132,15085,15090,15070,15075,138572
20201023,1133,15075,15085,15070,15080,99213
20201023,1134,15085,15095,15085,15090,116049
20201023,1135,15090,15090,15085,15085,4222
20201023,1136,15085,15100,15085,15100,196718
20201023,1137,15100,15105,15090,15100,233483
20201023,1138,15105,15105,15100,15105,160660
20201023,1139,15105,15120,15100,15105,214492
20201023,1140,15105,15115,15105,15115,48249
20201023,1141,15110,15115,15105,15115,51627
20201023,1142,15115,15125,15115,15120,99675
20201023,1143,15115,15120,15110,15115,52662
20201023,1144,15120,15130,15115,15125,105396
20201023,1145,15130,15140,15125,15135,279662
20201023,1146,15135,15135,15110,15115,127207
20201023,1147,15115,15115,15105,15115,89766
20201023,1148,15115,15130,15115,15125,38676
20201023,1149,15130,15140,15130,15140,161230
20201023,1150,15135,15145,15130,15140,115757
20201023,1151,15140,15145,15135,15140,74213
20201023,1152,15135,15150,15135,15135,247704
20201023,1153,15140,15140,15125,15130,58452
20201023,1154,15125,15130,15115,15120,163204
20201023,1155,15120,15135,15120,15130,153866
20201023,1156,15130,15140,15125,15135,91383
20201023,1157,15130,15140,15130,15140,83460
20201023,1158,15140,15155,15140,15145,404904
20201023,1159,15150,15155,15140,15150,60457
20201023,1200,15155,15165,15150,15160,261423
20201023,1201,15160,15165,15155,15165,172165
20201023,1202,15165,15185,15160,15175,260526
20201023,1203,15175,15185,15175,15175,201274
20201023,1204,15180,15190,15175,15185,37020
20201023,1205,15185,15185,15170,15180,142739
20201023,1206,15180,15185,15180,15180,71257
20201023,1207,15180,15190,15170,15170,177507
20201023,1208,15170,15190,15165,15185,71565
20201023,1209,15185,15195,15185,15190,163413
20201023,1210,15185,15200,15165,15170,259792
20201023,1211,15165,15175,15165,15175,111356
20201023,1212,15175,15185,15170,15180,89037
20201023,1213,15180,15185,15175,15180,68765
20201023,1214,15180,15190,15175,15190,148150
20201023,1215,15185,15190,15175,15185,98682
20201023,1216,15185,15200,15180,15190,408607
20201023,1217,15190,15205,15185,15185,228753
20201023,1218,15185,15185,15165,15175,115464
20201023,1219,15170,15185,15170,15175,28817
20201023,1220,15175,15175,15160,15165,142865
20201023,1221,15165,15175,15165,15165,67088
20201023,1222,15165,15170,15160,15170,11727
20201023,1223,15170,15175,15160,15175,63807
20201023,1224,15175,15180,15160,15160,62937
20201023,1225,15165,15180,15160,15170,63272
20201023,1226,15165,15175,15165,15170,29045
20201023,1227,15170,15170,15155,15155,114012
20201023,1228,15160,15170,15160,15170,120621
20201023,1229,15170,15170,15155,15160,66911
20201023,1230,15155,15165,15155,15155,85287
20201023,1231,15155,15160,15145,15150,51964
20201023,1232,15150,15165,15150,15165,77438
20201023,1233,15165,15165,15155,15155,9945
20201023,1234,15155,15160,15145,15155,71468
20201023,1235,15155,15155,15145,15150,33933
20201023,1236,15155,15160,15150,15160,18181
20201023,1237,15160,15170,15160,15165,122719
20201023,1238,15165,15180,15160,15180,98805
20201023,1239,15180,15185,15175,15185,93874
20201023,1240,15185,15190,15180,15180,87275
20201023,1241,15180,15190,15180,15185,55573
20201023,1242,15185,15190,15175,15180,104927
20201023,1243,15175,15180,15175,15175,4406
20201023,1244,15175,15180,15170,15180,28418
20201023,1245,15180,15190,15180,15190,30890
20201023,1246,15185,15190,15185,15190,64604
20201023,1247,15190,15190,15175,15180,79314
20201023,1248,15185,15185,15165,15170,154791
20201023,1249,15165,15170,15155,15160,42660
20201023,1250,15165,15165,15150,15155,124694
20201023,1251,15155,15160,15150,15160,76612
20201023,1252,15160,15165,15155,15160,29017
20201023,1253,15160,15165,15160,15160,4825
20201023,1254,15160,15165,15155,15160,31056
20201023,1255,15160,15160,15150,15155,26697
20201023,1256,15155,15160,15150,15160,83535
20201023,1257,15160,15170,15160,15160,34451
20201023,1258,15160,15165,15150,15155,80987
20201023,1259,15155,15160,15150,15155,4483
20201023,1300,15155,15155,15150,15155,24648
20201023,1301,15155,15165,15155,15160,60818
20201023,1302,15165,15165,15150,15155,53151
20201023,1303,15155,15160,15150,15150,29951
20201023,1304,15150,15150,15145,15150,2800
20201023,1305,15145,15150,15140,15145,73408
20201023,1306,15140,15145,15125,15130,91433
20201023,1307,15130,15140,15130,15140,43031
20201023,1308,15135,15150,15135,15145,50834
20201023,1309,15145,15155,15140,15150,60735
20201023,1310,15150,15155,15140,15155,26190
20201023,1311,15150,15165,15150,15165,76559
20201023,1312,15160,15170,15160,15165,138917
20201023,1313,15165,15175,15160,15160,256562
20201023,1314,15160,15160,15140,15150,134197
20201023,1315,15155,15155,15140,15150,58290
20201023,1316,15155,15160,15150,15160,24784
20201023,1317,15155,15165,15155,15160,56589
20201023,1318,15160,15170,15160,15165,51547
20201023,1319,15160,15165,15160,15165,3803
20201023,1320,15160,15165,15155,15165,51939
20201023,1321,15165,15170,15160,15165,33986
20201023,1322,15165,15175,15165,15175,64918
20201023,1323,15175,15180,15175,15180,152184
20201023,1324,15180,15190,15180,15190,70655
20201023,1325,15185,15190,15170,15175,54654
20201023,1326,15175,15190,15175,15190,73891
20201023,1327,15185,15190,15175,15180,58865
20201023,1328,15180,15180,15170,15175,6532
20201023,1329,15175,15185,15175,15180,9842
20201023,1330,15180,15180,15170,15175,16682
20201023,1331,15175,15185,15170,15185,19803
20201023,1332,15185,15190,15180,15190,91045
20201023,1333,15185,15190,15180,15185,34885
20201023,1334,15180,15190,15180,15180,32171
20201023,1335,15185,15185,15180,15180,31706
20201023,1336,15185,15185,15175,15175,28941
20201023,1337,15175,15190,15175,15190,92348
20201023,1338,15190,15190,15185,15185,61085
20201023,1339,15185,15185,15180,15180,77273
20201023,1340,15180,15185,15175,15180,23495
20201023,1341,15180,15180,15170,15170,14577
20201023,1342,15175,15175,15160,15160,58030
20201023,1343,15160,15165,15155,15155,72084
20201023,1344,15155,15155,15145,15150,64740
20201023,1345,15150,15150,15130,15130,128180
20201023,1346,15135,15145,15130,15130,23932
20201023,1347,15135,15140,15130,15130,38049
20201023,1348,15130,15135,15130,15135,37718
20201023,1349,15135,15135,15125,15125,53133
20201023,1350,15125,15125,15115,15120,51099
20201023,1351,15120,15130,15115,15125,140084
20201023,1352,15130,15135,15125,15135,46587
20201023,1353,15135,15140,15130,15140,16808
20201023,1354,15140,15150,15130,15145,52210
20201023,1355,15145,15145,15130,15130,40990
20201023,1356,15135,15140,15125,15140,47971
20201023,1357,15145,15145,15125,15125,27195
20201023,1358,15125,15130,15115,15120,70560
20201023,1359,15125,15125,15110,15120,105889
20201023,1400,15115,15125,15115,15125,16956
20201023,1401,15120,15140,15120,15140,77512
20201023,1402,15140,15140,15125,15125,59768
20201023,1403,15130,15140,15125,15125,16464
20201023,1404,15125,15130,15120,15125,37184
20201023,1405,15125,15125,15115,15120,51927
20201023,1406,15125,15130,15120,15125,23834
20201023,1407,15125,15130,15120,15130,20187
20201023,1408,15130,15145,15130,15140,126753
20201023,1409,15145,15155,15140,15155,93222
20201023,1410,15155,15160,15155,15160,71669
20201023,1411,15160,15160,15150,15160,59213
20201023,1412,15160,15175,15160,15170,64445
20201023,1413,15170,15175,15165,15175,35727
20201023,1414,15170,15180,15170,15175,131317
20201023,1415,15180,15185,15175,15180,40889
20201023,1416,15175,15180,15160,15165,72422
20201023,1417,15165,15175,15165,15165,114832
20201023,1418,15165,15170,15160,15165,25502
20201023,1419,15160,15160,15145,15145,48799
20201023,1420,15140,15145,15130,15130,29758
20201023,1421,15135,15145,15130,15145,98054
20201023,1422,15145,15145,15130,15135,40550
20201023,1423,15135,15140,15130,15130,85681
20201023,1424,15130,15130,15120,15125,81253
20201023,1425,15125,15130,15115,15120,103295
20201023,1426,15120,15130,15115,15120,36802
20201023,1427,15120,15125,15105,15110,125295
20201023,1428,15110,15115,15105,15110,74595
20201023,1429,15110,15110,15095,15095,168083
20201023,1430,15095,15110,15090,15100,98564
20201023,1431,15100,15110,15090,15110,24659
20201023,1432,15110,15115,15105,15110,50418
20201023,1433,15115,15115,15100,15105,97940
20201023,1434,15105,15120,15100,15120,48930
20201023,1435,15115,15130,15115,15125,168057
20201023,1436,15125,15130,15115,15115,118451
20201023,1437,15115,15125,15115,15120,26013
20201023,1438,15120,15130,15115,15115,132029
20201023,1439,15120,15120,15110,15120,48153
20201023,1440,15120,15125,15120,15125,222339
20201023,1441,15125,15130,15125,15130,39905
20201023,1442,15130,15140,15130,15135,49222
20201023,1443,15135,15165,15135,15160,228232
20201023,1444,15160,15160,15150,15150,103500
20201023,1445,15150,15165,15150,15160,47731
20201023,1446,15160,15160,15150,15155,47483
20201023,1447,15155,15160,15145,15150,14510
20201023,1448,15150,15160,15150,15150,142974
20201023,1449,15150,15150,15140,15140,30756
20201023,1450,15140,15140,15125,15140,148939
20201023,1451,15140,15140,15120,15125,28609
20201023,1452,15125,15135,15120,15120,70451
20201023,1453,15115,15125,15110,15115,162556
20201023,1454,15115,15120,15110,15120,27925
20201023,1455,15120,15125,15115,15120,78103
20201023,1456,15120,15130,15115,15120,62894
20201023,1457,15120,15125,15115,15115,9807
20201023,1458,15115,15125,15110,15125,157392
20201023,1459,15130,15130,15120,15120,31705
20201023,1500,15120,15135,15120,15125,70220
20201023,1501,15125,15135,15120,15125,58680
20201023,1502,15125,15135,15115,15135,137450
20201023,1503,15135,15135,15125,15125,45716
20201023,1504,15125,15130,15125,15125,50416
20201023,1505,15120,15125,15115,15120,13592
20201023,1506,15120,15130,15120,15125,15141
20201023,1507,15120,15120,15110,15115,39781
20201023,1508,15115,15115,15110,15110,22491
20201023,1509,15115,15115,15105,15110,81750
20201023,1510,15110,15115,15100,15105,6866
20201023,1511,15100,15110,15100,15105,56475
20201023,1512,15105,15115,15100,15110,53571
20201023,1513,15110,15120,15105,15115,36851
20201023,1514,15115,15120,15105,15115,11976
20201023,1515,15115,15125,15110,15120,39123
20201023,1516,15120,15125,15115,15120,17309
20201023,1517,15120,15120,15105,15105,140175
20201023,1518,15105,15110,15100,15100,78227
20201023,1519,15105,15115,15100,15110,24204
20201023,1520,15115,15115,15110,15110,25236
20201023,1530,15105,15105,15105,15105,249594