{ "schemaVersion": 1, "symbol": "KOSPI", "displayName": "KOSPI", "date": "2026-09-11", "interval": "1m", "sourceLastAt": "2026-09-11T15:30:00+09:00", "flowSourceLastAt": "2026-09-11T15:30:00+09:00", "flowPageCount": 37, "flowSnapshotCount": 260, "minuteBars": 382, "minuteVolume": 265671, "collectedAt": "2026-09-11T21:14:30+09:00", "bars": [ { "time": "09:00", "open": 6802.5, "high": 6811.37, "low": 6802.5, "close": 6811.37, "volume": 5876, "foreign": null, "institution": null, "personal": null, "flowObservedAt": null, "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:01", "open": 6816.59, "high": 6819.61, "low": 6812.45, "close": 6812.45, "volume": 2901, "foreign": -922.0, "institution": -981.0, "personal": 1739.0, "flowObservedAt": "09:01", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:02", "open": 6816.94, "high": 6818.72, "low": 6811.33, "close": 6811.37, "volume": 5442, "foreign": -922.0, "institution": -981.0, "personal": 1739.0, "flowObservedAt": "09:01", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:03", "open": 6811.51, "high": 6832.72, "low": 6811.51, "close": 6832.72, "volume": 4406, "foreign": -1265.0, "institution": -1558.0, "personal": 2591.0, "flowObservedAt": "09:03", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:04", "open": 6837.7, "high": 6837.7, "low": 6829.74, "close": 6836.48, "volume": 3974, "foreign": -1370.0, "institution": -1842.0, "personal": 2915.0, "flowObservedAt": "09:04", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:05", "open": 6841.14, "high": 6841.14, "low": 6835.05, "close": 6835.05, "volume": 2854, "foreign": -1370.0, "institution": -1842.0, "personal": 2915.0, "flowObservedAt": "09:04", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:06", "open": 6827.68, "high": 6838.39, "low": 6827.68, "close": 6836.45, "volume": 2458, "foreign": -1813.0, "institution": -2282.0, "personal": 3677.0, "flowObservedAt": "09:06", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:07", "open": 6841.91, "high": 6850.63, "low": 6841.91, "close": 6845.32, "volume": 2301, "foreign": -2097.0, "institution": -2505.0, "personal": 4091.0, "flowObservedAt": "09:07", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:08", "open": 6846.14, "high": 6860.26, "low": 6846.14, "close": 6851.94, "volume": 2272, "foreign": -2097.0, "institution": -2505.0, "personal": 4091.0, "flowObservedAt": "09:07", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:09", "open": 6847.61, "high": 6851.56, "low": 6846.03, "close": 6849.46, "volume": 1978, "foreign": -2237.0, "institution": -2875.0, "personal": 4521.0, "flowObservedAt": "09:09", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:10", "open": 6852.11, "high": 6853.5, "low": 6849.31, "close": 6853.25, "volume": 1590, "foreign": -2276.0, "institution": -3191.0, "personal": 4753.0, "flowObservedAt": "09:10", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:11", "open": 6852.59, "high": 6852.59, "low": 6841.03, "close": 6844.32, "volume": 1853, "foreign": -2276.0, "institution": -3191.0, "personal": 4753.0, "flowObservedAt": "09:10", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:12", "open": 6846.97, "high": 6847.89, "low": 6842.86, "close": 6847.89, "volume": 1698, "foreign": -2582.0, "institution": -3489.0, "personal": 5310.0, "flowObservedAt": "09:12", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:13", "open": 6843.69, "high": 6853.77, "low": 6843.69, "close": 6850.84, "volume": 1336, "foreign": -2691.0, "institution": -3574.0, "personal": 5441.0, "flowObservedAt": "09:13", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:14", "open": 6850.47, "high": 6850.47, "low": 6841.1, "close": 6843.3, "volume": 1601, "foreign": -2691.0, "institution": -3574.0, "personal": 5441.0, "flowObservedAt": "09:13", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:15", "open": 6841.9, "high": 6850.8, "low": 6841.74, "close": 6850.8, "volume": 1721, "foreign": -2869.0, "institution": -3855.0, "personal": 5833.0, "flowObservedAt": "09:15", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:16", "open": 6850.57, "high": 6852.73, "low": 6847.25, "close": 6847.25, "volume": 1268, "foreign": -2982.0, "institution": -3866.0, "personal": 5891.0, "flowObservedAt": "09:16", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:17", "open": 6844.77, "high": 6852.46, "low": 6844.77, "close": 6848.38, "volume": 1364, "foreign": -2982.0, "institution": -3866.0, "personal": 5891.0, "flowObservedAt": "09:16", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:18", "open": 6848.28, "high": 6851.24, "low": 6845.92, "close": 6845.92, "volume": 1530, "foreign": -3195.0, "institution": -4143.0, "personal": 6298.0, "flowObservedAt": "09:18", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:19", "open": 6845.31, "high": 6847.43, "low": 6843.32, "close": 6843.32, "volume": 1247, "foreign": -3428.0, "institution": -4516.0, "personal": 6845.0, "flowObservedAt": "09:19", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:20", "open": 6843.69, "high": 6849.34, "low": 6843.69, "close": 6849.34, "volume": 1199, "foreign": -3428.0, "institution": -4516.0, "personal": 6845.0, "flowObservedAt": "09:19", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:21", "open": 6849.82, "high": 6863.04, "low": 6848.24, "close": 6863.04, "volume": 1179, "foreign": -3820.0, "institution": -4910.0, "personal": 7491.0, "flowObservedAt": "09:21", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:22", "open": 6860.11, "high": 6865.63, "low": 6860.11, "close": 6863.65, "volume": 1299, "foreign": -3892.0, "institution": -4886.0, "personal": 7498.0, "flowObservedAt": "09:22", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:23", "open": 6864.16, "high": 6872.72, "low": 6864.16, "close": 6871.89, "volume": 1225, "foreign": -3892.0, "institution": -4886.0, "personal": 7498.0, "flowObservedAt": "09:22", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:24", "open": 6873.81, "high": 6878.33, "low": 6872.58, "close": 6878.33, "volume": 1286, "foreign": -4162.0, "institution": -4870.0, "personal": 7674.0, "flowObservedAt": "09:24", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:25", "open": 6877.56, "high": 6877.56, "low": 6874.35, "close": 6875.45, "volume": 1426, "foreign": -4265.0, "institution": -5000.0, "personal": 7815.0, "flowObservedAt": "09:25", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:26", "open": 6879.74, "high": 6882.05, "low": 6879.01, "close": 6882.05, "volume": 1066, "foreign": -4265.0, "institution": -5000.0, "personal": 7815.0, "flowObservedAt": "09:25", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:27", "open": 6880.57, "high": 6892.72, "low": 6880.57, "close": 6892.72, "volume": 1104, "foreign": -4348.0, "institution": -4950.0, "personal": 7818.0, "flowObservedAt": "09:27", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:28", "open": 6894.81, "high": 6896.32, "low": 6892.32, "close": 6896.32, "volume": 1087, "foreign": -4468.0, "institution": -4939.0, "personal": 7826.0, "flowObservedAt": "09:28", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:29", "open": 6895.79, "high": 6895.93, "low": 6892.42, "close": 6892.42, "volume": 1237, "foreign": -4468.0, "institution": -4939.0, "personal": 7826.0, "flowObservedAt": "09:28", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:30", "open": 6890.95, "high": 6892.06, "low": 6878.29, "close": 6878.29, "volume": 1372, "foreign": -4716.0, "institution": -5114.0, "personal": 8155.0, "flowObservedAt": "09:30", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:31", "open": 6878.26, "high": 6878.26, "low": 6874.29, "close": 6875.92, "volume": 1025, "foreign": -5048.0, "institution": -5267.0, "personal": 8574.0, "flowObservedAt": "09:31", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:32", "open": 6870.17, "high": 6875.94, "low": 6870.17, "close": 6871.02, "volume": 1152, "foreign": -5048.0, "institution": -5267.0, "personal": 8574.0, "flowObservedAt": "09:31", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:33", "open": 6871.05, "high": 6871.05, "low": 6858.07, "close": 6858.07, "volume": 1043, "foreign": -5219.0, "institution": -5416.0, "personal": 8800.0, "flowObservedAt": "09:33", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:34", "open": 6857.08, "high": 6866.31, "low": 6857.08, "close": 6866.31, "volume": 1045, "foreign": -5443.0, "institution": -5560.0, "personal": 9068.0, "flowObservedAt": "09:34", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:35", "open": 6861.4, "high": 6861.4, "low": 6858.23, "close": 6860.87, "volume": 772, "foreign": -5443.0, "institution": -5560.0, "personal": 9068.0, "flowObservedAt": "09:34", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:36", "open": 6861.88, "high": 6868.79, "low": 6861.88, "close": 6867.74, "volume": 779, "foreign": -5605.0, "institution": -5532.0, "personal": 9163.0, "flowObservedAt": "09:36", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:37", "open": 6864.49, "high": 6870.93, "low": 6864.49, "close": 6870.93, "volume": 746, "foreign": -5661.0, "institution": -5596.0, "personal": 9222.0, "flowObservedAt": "09:37", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:38", "open": 6867.52, "high": 6871.32, "low": 6867.52, "close": 6871.01, "volume": 684, "foreign": -5661.0, "institution": -5596.0, "personal": 9222.0, "flowObservedAt": "09:37", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:39", "open": 6869.52, "high": 6869.52, "low": 6857.22, "close": 6859.18, "volume": 1100, "foreign": -5772.0, "institution": -5623.0, "personal": 9325.0, "flowObservedAt": "09:39", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:40", "open": 6857.41, "high": 6861.55, "low": 6857.41, "close": 6859.65, "volume": 821, "foreign": -6069.0, "institution": -5730.0, "personal": 9657.0, "flowObservedAt": "09:40", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:41", "open": 6860.44, "high": 6860.44, "low": 6843.96, "close": 6843.96, "volume": 1352, "foreign": -6069.0, "institution": -5730.0, "personal": 9657.0, "flowObservedAt": "09:40", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:42", "open": 6843.28, "high": 6844.07, "low": 6838.96, "close": 6838.96, "volume": 950, "foreign": -6355.0, "institution": -6041.0, "personal": 10164.0, "flowObservedAt": "09:42", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:43", "open": 6841.68, "high": 6841.68, "low": 6830.35, "close": 6830.35, "volume": 1192, "foreign": -6779.0, "institution": -6384.0, "personal": 10835.0, "flowObservedAt": "09:43", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:44", "open": 6833.08, "high": 6833.08, "low": 6827.65, "close": 6827.75, "volume": 973, "foreign": -6779.0, "institution": -6384.0, "personal": 10835.0, "flowObservedAt": "09:43", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:45", "open": 6831.28, "high": 6833.32, "low": 6830.68, "close": 6831.92, "volume": 812, "foreign": -7041.0, "institution": -6569.0, "personal": 11233.0, "flowObservedAt": "09:45", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:46", "open": 6833.9, "high": 6836.35, "low": 6827.97, "close": 6827.97, "volume": 733, "foreign": -7089.0, "institution": -6759.0, "personal": 11397.0, "flowObservedAt": "09:46", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:47", "open": 6833.67, "high": 6835.41, "low": 6829.22, "close": 6829.22, "volume": 533, "foreign": -7089.0, "institution": -6759.0, "personal": 11397.0, "flowObservedAt": "09:46", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:48", "open": 6831.55, "high": 6833.39, "low": 6831.55, "close": 6832.09, "volume": 578, "foreign": -7330.0, "institution": -6981.0, "personal": 11778.0, "flowObservedAt": "09:48", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:49", "open": 6832.2, "high": 6835.23, "low": 6829.03, "close": 6835.23, "volume": 678, "foreign": -7499.0, "institution": -7090.0, "personal": 12010.0, "flowObservedAt": "09:49", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:50", "open": 6835.34, "high": 6843.48, "low": 6835.34, "close": 6843.48, "volume": 548, "foreign": -7499.0, "institution": -7090.0, "personal": 12010.0, "flowObservedAt": "09:49", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:51", "open": 6846.53, "high": 6847.45, "low": 6843.12, "close": 6843.12, "volume": 796, "foreign": -7585.0, "institution": -7144.0, "personal": 12100.0, "flowObservedAt": "09:51", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:52", "open": 6843.12, "high": 6846.68, "low": 6843.12, "close": 6846.68, "volume": 551, "foreign": -7873.0, "institution": -7235.0, "personal": 12382.0, "flowObservedAt": "09:52", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:53", "open": 6847.89, "high": 6851.04, "low": 6847.75, "close": 6851.04, "volume": 675, "foreign": -7873.0, "institution": -7235.0, "personal": 12382.0, "flowObservedAt": "09:52", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:54", "open": 6853.72, "high": 6857.99, "low": 6853.72, "close": 6857.73, "volume": 969, "foreign": -7949.0, "institution": -7293.0, "personal": 12478.0, "flowObservedAt": "09:54", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:55", "open": 6855.64, "high": 6858.11, "low": 6854.45, "close": 6856.54, "volume": 635, "foreign": -8071.0, "institution": -7358.0, "personal": 12596.0, "flowObservedAt": "09:55", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:56", "open": 6854.77, "high": 6861.3, "low": 6854.77, "close": 6861.3, "volume": 630, "foreign": -8071.0, "institution": -7358.0, "personal": 12596.0, "flowObservedAt": "09:55", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "09:57", "open": 6861.85, "high": 6862.66, "low": 6858.37, "close": 6861.07, "volume": 657, "foreign": -8178.0, "institution": -7417.0, "personal": 12738.0, "flowObservedAt": "09:57", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:58", "open": 6861.94, "high": 6861.94, "low": 6857.74, "close": 6861.65, "volume": 524, "foreign": -8250.0, "institution": -7544.0, "personal": 12836.0, "flowObservedAt": "09:58", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "09:59", "open": 6861.77, "high": 6866.3, "low": 6859.26, "close": 6866.3, "volume": 537, "foreign": -8250.0, "institution": -7544.0, "personal": 12836.0, "flowObservedAt": "09:58", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:00", "open": 6867.77, "high": 6867.77, "low": 6860.82, "close": 6863.54, "volume": 831, "foreign": -8324.0, "institution": -7542.0, "personal": 12875.0, "flowObservedAt": "10:00", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:01", "open": 6862.38, "high": 6865.08, "low": 6855.74, "close": 6855.74, "volume": 648, "foreign": -8446.0, "institution": -7601.0, "personal": 12990.0, "flowObservedAt": "10:01", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:02", "open": 6859.2, "high": 6861.48, "low": 6855.0, "close": 6859.41, "volume": 636, "foreign": -8446.0, "institution": -7601.0, "personal": 12990.0, "flowObservedAt": "10:01", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:03", "open": 6862.39, "high": 6865.23, "low": 6860.17, "close": 6865.23, "volume": 655, "foreign": -8495.0, "institution": -7761.0, "personal": 13080.0, "flowObservedAt": "10:03", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:04", "open": 6865.75, "high": 6865.75, "low": 6857.06, "close": 6857.98, "volume": 703, "foreign": -8590.0, "institution": -7791.0, "personal": 13176.0, "flowObservedAt": "10:04", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:05", "open": 6859.99, "high": 6864.72, "low": 6859.24, "close": 6862.51, "volume": 485, "foreign": -8590.0, "institution": -7791.0, "personal": 13176.0, "flowObservedAt": "10:04", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:06", "open": 6860.33, "high": 6860.88, "low": 6859.03, "close": 6859.8, "volume": 465, "foreign": -8707.0, "institution": -7831.0, "personal": 13260.0, "flowObservedAt": "10:06", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:07", "open": 6858.42, "high": 6863.64, "low": 6858.28, "close": 6863.02, "volume": 506, "foreign": -8855.0, "institution": -7812.0, "personal": 13306.0, "flowObservedAt": "10:07", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:08", "open": 6860.32, "high": 6860.32, "low": 6855.87, "close": 6857.59, "volume": 548, "foreign": -8855.0, "institution": -7812.0, "personal": 13306.0, "flowObservedAt": "10:07", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:09", "open": 6857.25, "high": 6861.85, "low": 6854.32, "close": 6861.85, "volume": 501, "foreign": -8911.0, "institution": -7882.0, "personal": 13389.0, "flowObservedAt": "10:09", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:10", "open": 6861.54, "high": 6864.19, "low": 6861.14, "close": 6862.31, "volume": 473, "foreign": -9072.0, "institution": -7810.0, "personal": 13408.0, "flowObservedAt": "10:10", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:11", "open": 6864.73, "high": 6866.5, "low": 6864.2, "close": 6866.12, "volume": 688, "foreign": -9072.0, "institution": -7810.0, "personal": 13408.0, "flowObservedAt": "10:10", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:12", "open": 6861.76, "high": 6868.07, "low": 6861.76, "close": 6867.59, "volume": 696, "foreign": -9084.0, "institution": -7829.0, "personal": 13377.0, "flowObservedAt": "10:12", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:13", "open": 6868.13, "high": 6870.41, "low": 6866.9, "close": 6870.41, "volume": 562, "foreign": -9125.0, "institution": -7785.0, "personal": 13331.0, "flowObservedAt": "10:13", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:14", "open": 6870.1, "high": 6870.1, "low": 6858.61, "close": 6858.61, "volume": 651, "foreign": -9125.0, "institution": -7785.0, "personal": 13331.0, "flowObservedAt": "10:13", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:15", "open": 6859.26, "high": 6859.26, "low": 6852.88, "close": 6855.39, "volume": 787, "foreign": -9266.0, "institution": -8048.0, "personal": 13575.0, "flowObservedAt": "10:15", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:16", "open": 6853.24, "high": 6859.36, "low": 6853.24, "close": 6854.85, "volume": 586, "foreign": -9584.0, "institution": -8330.0, "personal": 14038.0, "flowObservedAt": "10:16", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:17", "open": 6855.36, "high": 6858.47, "low": 6854.73, "close": 6854.73, "volume": 480, "foreign": -9584.0, "institution": -8330.0, "personal": 14038.0, "flowObservedAt": "10:16", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:18", "open": 6854.92, "high": 6859.02, "low": 6854.78, "close": 6859.02, "volume": 525, "foreign": -9729.0, "institution": -8426.0, "personal": 14229.0, "flowObservedAt": "10:18", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:19", "open": 6856.55, "high": 6857.2, "low": 6855.85, "close": 6856.68, "volume": 630, "foreign": -9732.0, "institution": -8517.0, "personal": 14277.0, "flowObservedAt": "10:19", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:20", "open": 6854.46, "high": 6855.18, "low": 6853.93, "close": 6854.48, "volume": 638, "foreign": -9732.0, "institution": -8517.0, "personal": 14277.0, "flowObservedAt": "10:19", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:21", "open": 6853.65, "high": 6853.65, "low": 6845.21, "close": 6845.21, "volume": 556, "foreign": -9896.0, "institution": -8703.0, "personal": 14517.0, "flowObservedAt": "10:21", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:22", "open": 6846.07, "high": 6850.07, "low": 6845.43, "close": 6850.07, "volume": 614, "foreign": -9906.0, "institution": -8909.0, "personal": 14708.0, "flowObservedAt": "10:22", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:23", "open": 6849.48, "high": 6849.87, "low": 6843.86, "close": 6843.86, "volume": 783, "foreign": -9906.0, "institution": -8909.0, "personal": 14708.0, "flowObservedAt": "10:22", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:24", "open": 6840.66, "high": 6845.3, "low": 6840.66, "close": 6845.05, "volume": 623, "foreign": -10141.0, "institution": -9616.0, "personal": 15562.0, "flowObservedAt": "10:24", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:25", "open": 6845.25, "high": 6850.22, "low": 6845.01, "close": 6850.22, "volume": 487, "foreign": -10373.0, "institution": -9559.0, "personal": 15661.0, "flowObservedAt": "10:25", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:26", "open": 6848.03, "high": 6852.1, "low": 6848.03, "close": 6851.2, "volume": 461, "foreign": -10373.0, "institution": -9559.0, "personal": 15661.0, "flowObservedAt": "10:25", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:27", "open": 6847.71, "high": 6849.26, "low": 6845.48, "close": 6845.48, "volume": 519, "foreign": -10422.0, "institution": -9536.0, "personal": 15683.0, "flowObservedAt": "10:27", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:28", "open": 6849.41, "high": 6849.41, "low": 6846.14, "close": 6848.62, "volume": 490, "foreign": -10514.0, "institution": -9599.0, "personal": 15790.0, "flowObservedAt": "10:28", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:29", "open": 6846.73, "high": 6848.89, "low": 6843.65, "close": 6843.71, "volume": 565, "foreign": -10514.0, "institution": -9599.0, "personal": 15790.0, "flowObservedAt": "10:28", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:30", "open": 6840.19, "high": 6848.64, "low": 6840.19, "close": 6847.74, "volume": 579, "foreign": -10666.0, "institution": -9934.0, "personal": 16151.0, "flowObservedAt": "10:30", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:31", "open": 6849.24, "high": 6852.49, "low": 6848.65, "close": 6848.65, "volume": 498, "foreign": -10872.0, "institution": -9869.0, "personal": 16251.0, "flowObservedAt": "10:31", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:32", "open": 6845.13, "high": 6850.17, "low": 6845.13, "close": 6847.51, "volume": 487, "foreign": -10872.0, "institution": -9869.0, "personal": 16251.0, "flowObservedAt": "10:31", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:33", "open": 6847.69, "high": 6854.54, "low": 6847.69, "close": 6854.54, "volume": 551, "foreign": -10901.0, "institution": -9950.0, "personal": 16298.0, "flowObservedAt": "10:33", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:34", "open": 6853.78, "high": 6853.78, "low": 6849.7, "close": 6851.45, "volume": 415, "foreign": -10992.0, "institution": -9994.0, "personal": 16363.0, "flowObservedAt": "10:34", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:35", "open": 6851.84, "high": 6856.18, "low": 6851.69, "close": 6856.18, "volume": 503, "foreign": -10992.0, "institution": -9994.0, "personal": 16363.0, "flowObservedAt": "10:34", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:36", "open": 6859.5, "high": 6866.69, "low": 6859.5, "close": 6864.31, "volume": 796, "foreign": -11033.0, "institution": -10002.0, "personal": 16327.0, "flowObservedAt": "10:36", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:37", "open": 6864.99, "high": 6864.99, "low": 6863.96, "close": 6864.95, "volume": 422, "foreign": -11161.0, "institution": -9852.0, "personal": 16275.0, "flowObservedAt": "10:37", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:38", "open": 6865.23, "high": 6868.25, "low": 6862.01, "close": 6862.01, "volume": 373, "foreign": -11161.0, "institution": -9852.0, "personal": 16275.0, "flowObservedAt": "10:37", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:39", "open": 6860.52, "high": 6860.52, "low": 6856.4, "close": 6859.69, "volume": 410, "foreign": -11221.0, "institution": -9938.0, "personal": 16302.0, "flowObservedAt": "10:39", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:40", "open": 6860.37, "high": 6861.57, "low": 6853.34, "close": 6853.34, "volume": 532, "foreign": -11233.0, "institution": -10026.0, "personal": 16356.0, "flowObservedAt": "10:40", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:41", "open": 6858.29, "high": 6858.83, "low": 6852.97, "close": 6852.97, "volume": 573, "foreign": -11233.0, "institution": -10026.0, "personal": 16356.0, "flowObservedAt": "10:40", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:42", "open": 6854.05, "high": 6854.05, "low": 6850.44, "close": 6852.77, "volume": 608, "foreign": -11288.0, "institution": -10130.0, "personal": 16446.0, "flowObservedAt": "10:42", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:43", "open": 6852.62, "high": 6853.98, "low": 6850.96, "close": 6850.96, "volume": 472, "foreign": -11383.0, "institution": -10358.0, "personal": 16635.0, "flowObservedAt": "10:43", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:44", "open": 6848.94, "high": 6849.52, "low": 6847.01, "close": 6848.42, "volume": 388, "foreign": -11383.0, "institution": -10358.0, "personal": 16635.0, "flowObservedAt": "10:43", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:45", "open": 6847.17, "high": 6849.49, "low": 6846.8, "close": 6849.49, "volume": 522, "foreign": -11480.0, "institution": -10467.0, "personal": 16786.0, "flowObservedAt": "10:45", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:46", "open": 6847.16, "high": 6848.18, "low": 6844.85, "close": 6846.68, "volume": 471, "foreign": -11520.0, "institution": -10532.0, "personal": 16849.0, "flowObservedAt": "10:46", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:47", "open": 6844.91, "high": 6846.15, "low": 6844.06, "close": 6844.85, "volume": 400, "foreign": -11520.0, "institution": -10532.0, "personal": 16849.0, "flowObservedAt": "10:46", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:48", "open": 6845.6, "high": 6853.37, "low": 6844.22, "close": 6853.37, "volume": 690, "foreign": -11574.0, "institution": -10679.0, "personal": 16991.0, "flowObservedAt": "10:48", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:49", "open": 6854.12, "high": 6857.39, "low": 6853.44, "close": 6857.39, "volume": 653, "foreign": -11695.0, "institution": -10605.0, "personal": 16965.0, "flowObservedAt": "10:49", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:50", "open": 6856.21, "high": 6858.85, "low": 6854.53, "close": 6856.79, "volume": 568, "foreign": -11695.0, "institution": -10605.0, "personal": 16965.0, "flowObservedAt": "10:49", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:51", "open": 6857.33, "high": 6857.88, "low": 6856.58, "close": 6856.58, "volume": 465, "foreign": -11795.0, "institution": -10507.0, "personal": 16924.0, "flowObservedAt": "10:51", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:52", "open": 6856.62, "high": 6862.28, "low": 6856.62, "close": 6860.91, "volume": 568, "foreign": -11858.0, "institution": -10459.0, "personal": 16900.0, "flowObservedAt": "10:52", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:53", "open": 6862.46, "high": 6862.46, "low": 6859.73, "close": 6859.73, "volume": 598, "foreign": -11858.0, "institution": -10459.0, "personal": 16900.0, "flowObservedAt": "10:52", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:54", "open": 6858.13, "high": 6860.09, "low": 6857.44, "close": 6857.44, "volume": 691, "foreign": -11916.0, "institution": -10480.0, "personal": 16898.0, "flowObservedAt": "10:54", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:55", "open": 6857.24, "high": 6857.24, "low": 6854.39, "close": 6854.53, "volume": 701, "foreign": -12105.0, "institution": -10487.0, "personal": 17024.0, "flowObservedAt": "10:55", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:56", "open": 6850.33, "high": 6852.72, "low": 6846.73, "close": 6851.19, "volume": 424, "foreign": -12105.0, "institution": -10487.0, "personal": 17024.0, "flowObservedAt": "10:55", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "10:57", "open": 6848.65, "high": 6854.88, "low": 6848.65, "close": 6854.88, "volume": 408, "foreign": -12127.0, "institution": -10634.0, "personal": 17126.0, "flowObservedAt": "10:57", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:58", "open": 6854.63, "high": 6857.91, "low": 6854.38, "close": 6856.48, "volume": 1130, "foreign": -12135.0, "institution": -10662.0, "personal": 17106.0, "flowObservedAt": "10:58", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "10:59", "open": 6858.55, "high": 6861.31, "low": 6857.78, "close": 6861.31, "volume": 742, "foreign": -12135.0, "institution": -10662.0, "personal": 17106.0, "flowObservedAt": "10:58", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:00", "open": 6859.54, "high": 6866.47, "low": 6859.54, "close": 6863.95, "volume": 909, "foreign": -12256.0, "institution": -10569.0, "personal": 17084.0, "flowObservedAt": "11:00", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:01", "open": 6857.84, "high": 6862.62, "low": 6855.47, "close": 6857.04, "volume": 716, "foreign": -12356.0, "institution": -10595.0, "personal": 17114.0, "flowObservedAt": "11:01", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:02", "open": 6857.41, "high": 6857.45, "low": 6854.85, "close": 6854.94, "volume": 433, "foreign": -12356.0, "institution": -10595.0, "personal": 17114.0, "flowObservedAt": "11:01", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:03", "open": 6853.79, "high": 6856.92, "low": 6851.62, "close": 6856.92, "volume": 524, "foreign": -12459.0, "institution": -10698.0, "personal": 17243.0, "flowObservedAt": "11:03", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:04", "open": 6856.95, "high": 6863.19, "low": 6856.95, "close": 6858.04, "volume": 479, "foreign": -12484.0, "institution": -10716.0, "personal": 17223.0, "flowObservedAt": "11:04", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:05", "open": 6861.65, "high": 6864.48, "low": 6861.65, "close": 6862.5, "volume": 402, "foreign": -12484.0, "institution": -10716.0, "personal": 17223.0, "flowObservedAt": "11:04", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:06", "open": 6863.28, "high": 6863.28, "low": 6859.32, "close": 6861.35, "volume": 431, "foreign": -12515.0, "institution": -10684.0, "personal": 17163.0, "flowObservedAt": "11:06", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:07", "open": 6863.43, "high": 6863.43, "low": 6860.15, "close": 6863.02, "volume": 380, "foreign": -12544.0, "institution": -10748.0, "personal": 17221.0, "flowObservedAt": "11:07", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:08", "open": 6859.3, "high": 6866.32, "low": 6859.3, "close": 6866.32, "volume": 743, "foreign": -12544.0, "institution": -10748.0, "personal": 17221.0, "flowObservedAt": "11:07", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:09", "open": 6869.0, "high": 6869.65, "low": 6867.26, "close": 6869.65, "volume": 428, "foreign": -12602.0, "institution": -10771.0, "personal": 17254.0, "flowObservedAt": "11:09", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:10", "open": 6868.77, "high": 6870.07, "low": 6867.76, "close": 6870.07, "volume": 453, "foreign": -12604.0, "institution": -10810.0, "personal": 17210.0, "flowObservedAt": "11:10", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:11", "open": 6871.19, "high": 6876.1, "low": 6871.19, "close": 6875.73, "volume": 651, "foreign": -12604.0, "institution": -10810.0, "personal": 17210.0, "flowObservedAt": "11:10", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:12", "open": 6872.19, "high": 6878.03, "low": 6872.19, "close": 6877.22, "volume": 693, "foreign": -12661.0, "institution": -10726.0, "personal": 17125.0, "flowObservedAt": "11:12", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:13", "open": 6877.53, "high": 6882.32, "low": 6877.53, "close": 6882.02, "volume": 463, "foreign": -12782.0, "institution": -10462.0, "personal": 16936.0, "flowObservedAt": "11:13", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:14", "open": 6882.29, "high": 6883.54, "low": 6880.83, "close": 6880.83, "volume": 712, "foreign": -12782.0, "institution": -10462.0, "personal": 16936.0, "flowObservedAt": "11:13", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:15", "open": 6881.32, "high": 6882.75, "low": 6879.35, "close": 6879.35, "volume": 481, "foreign": -12915.0, "institution": -10319.0, "personal": 16866.0, "flowObservedAt": "11:15", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:16", "open": 6881.0, "high": 6881.0, "low": 6876.94, "close": 6878.33, "volume": 573, "foreign": -12929.0, "institution": -10297.0, "personal": 16798.0, "flowObservedAt": "11:16", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:17", "open": 6878.96, "high": 6883.32, "low": 6877.93, "close": 6877.93, "volume": 579, "foreign": -12929.0, "institution": -10297.0, "personal": 16798.0, "flowObservedAt": "11:16", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:18", "open": 6880.31, "high": 6881.6, "low": 6877.64, "close": 6877.64, "volume": 564, "foreign": -12999.0, "institution": -10355.0, "personal": 16748.0, "flowObservedAt": "11:18", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:19", "open": 6878.55, "high": 6880.73, "low": 6878.28, "close": 6880.73, "volume": 470, "foreign": -13098.0, "institution": -10369.0, "personal": 16763.0, "flowObservedAt": "11:19", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:20", "open": 6880.65, "high": 6880.65, "low": 6875.65, "close": 6876.74, "volume": 551, "foreign": -13098.0, "institution": -10369.0, "personal": 16763.0, "flowObservedAt": "11:19", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:21", "open": 6878.53, "high": 6878.65, "low": 6875.55, "close": 6875.55, "volume": 490, "foreign": -13237.0, "institution": -10364.0, "personal": 16798.0, "flowObservedAt": "11:21", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:22", "open": 6877.66, "high": 6877.66, "low": 6872.09, "close": 6876.96, "volume": 829, "foreign": -13259.0, "institution": -10615.0, "personal": 16982.0, "flowObservedAt": "11:22", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:23", "open": 6876.07, "high": 6877.37, "low": 6871.73, "close": 6874.31, "volume": 853, "foreign": -13259.0, "institution": -10615.0, "personal": 16982.0, "flowObservedAt": "11:22", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:24", "open": 6872.4, "high": 6873.47, "low": 6865.36, "close": 6865.36, "volume": 791, "foreign": -13392.0, "institution": -10595.0, "personal": 17050.0, "flowObservedAt": "11:24", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:25", "open": 6864.84, "high": 6869.2, "low": 6864.84, "close": 6869.2, "volume": 480, "foreign": -13726.0, "institution": -10715.0, "personal": 17373.0, "flowObservedAt": "11:25", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:26", "open": 6869.27, "high": 6869.29, "low": 6862.92, "close": 6862.92, "volume": 469, "foreign": -13726.0, "institution": -10715.0, "personal": 17373.0, "flowObservedAt": "11:25", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:27", "open": 6868.13, "high": 6868.13, "low": 6861.83, "close": 6861.83, "volume": 593, "foreign": -13788.0, "institution": -10741.0, "personal": 17413.0, "flowObservedAt": "11:27", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:28", "open": 6864.94, "high": 6865.77, "low": 6861.24, "close": 6863.0, "volume": 596, "foreign": -13859.0, "institution": -10870.0, "personal": 17543.0, "flowObservedAt": "11:28", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:29", "open": 6862.09, "high": 6864.38, "low": 6860.73, "close": 6862.15, "volume": 523, "foreign": -13859.0, "institution": -10870.0, "personal": 17543.0, "flowObservedAt": "11:28", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:30", "open": 6862.39, "high": 6867.57, "low": 6862.39, "close": 6867.57, "volume": 636, "foreign": -13944.0, "institution": -10932.0, "personal": 17667.0, "flowObservedAt": "11:30", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:31", "open": 6865.81, "high": 6866.78, "low": 6855.3, "close": 6857.16, "volume": 800, "foreign": -13934.0, "institution": -11024.0, "personal": 17654.0, "flowObservedAt": "11:31", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:32", "open": 6855.29, "high": 6855.29, "low": 6852.18, "close": 6853.23, "volume": 724, "foreign": -13934.0, "institution": -11024.0, "personal": 17654.0, "flowObservedAt": "11:31", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:33", "open": 6849.18, "high": 6854.21, "low": 6849.18, "close": 6854.04, "volume": 474, "foreign": -14214.0, "institution": -11292.0, "personal": 18088.0, "flowObservedAt": "11:33", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:34", "open": 6853.08, "high": 6853.08, "low": 6847.64, "close": 6847.64, "volume": 490, "foreign": -14323.0, "institution": -11400.0, "personal": 18225.0, "flowObservedAt": "11:34", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:35", "open": 6847.42, "high": 6849.5, "low": 6846.46, "close": 6847.85, "volume": 393, "foreign": -14323.0, "institution": -11400.0, "personal": 18225.0, "flowObservedAt": "11:34", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:36", "open": 6848.58, "high": 6856.6, "low": 6848.58, "close": 6856.6, "volume": 488, "foreign": -14337.0, "institution": -11476.0, "personal": 18289.0, "flowObservedAt": "11:36", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:37", "open": 6858.1, "high": 6860.62, "low": 6857.43, "close": 6858.42, "volume": 495, "foreign": -14495.0, "institution": -11541.0, "personal": 18428.0, "flowObservedAt": "11:37", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:38", "open": 6857.09, "high": 6863.58, "low": 6857.09, "close": 6863.58, "volume": 375, "foreign": -14495.0, "institution": -11541.0, "personal": 18428.0, "flowObservedAt": "11:37", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:39", "open": 6863.04, "high": 6864.15, "low": 6859.99, "close": 6861.3, "volume": 542, "foreign": -14536.0, "institution": -11568.0, "personal": 18444.0, "flowObservedAt": "11:39", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:40", "open": 6863.3, "high": 6866.02, "low": 6860.99, "close": 6866.02, "volume": 424, "foreign": -14572.0, "institution": -11517.0, "personal": 18396.0, "flowObservedAt": "11:40", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:41", "open": 6866.53, "high": 6867.33, "low": 6862.35, "close": 6867.33, "volume": 462, "foreign": -14572.0, "institution": -11517.0, "personal": 18396.0, "flowObservedAt": "11:40", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:42", "open": 6866.09, "high": 6867.51, "low": 6863.53, "close": 6867.51, "volume": 491, "foreign": -14612.0, "institution": -11513.0, "personal": 18404.0, "flowObservedAt": "11:42", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:43", "open": 6866.28, "high": 6866.62, "low": 6857.4, "close": 6858.35, "volume": 599, "foreign": -14650.0, "institution": -11547.0, "personal": 18422.0, "flowObservedAt": "11:43", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:44", "open": 6856.58, "high": 6859.61, "low": 6856.58, "close": 6859.61, "volume": 498, "foreign": -14650.0, "institution": -11547.0, "personal": 18422.0, "flowObservedAt": "11:43", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:45", "open": 6856.54, "high": 6860.81, "low": 6854.83, "close": 6860.81, "volume": 487, "foreign": -14762.0, "institution": -11715.0, "personal": 18570.0, "flowObservedAt": "11:45", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:46", "open": 6854.88, "high": 6857.76, "low": 6853.76, "close": 6857.76, "volume": 386, "foreign": -14833.0, "institution": -11770.0, "personal": 18653.0, "flowObservedAt": "11:46", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:47", "open": 6857.23, "high": 6860.64, "low": 6856.66, "close": 6860.64, "volume": 396, "foreign": -14833.0, "institution": -11770.0, "personal": 18653.0, "flowObservedAt": "11:46", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:48", "open": 6860.06, "high": 6863.04, "low": 6858.27, "close": 6862.87, "volume": 422, "foreign": -14863.0, "institution": -11783.0, "personal": 18651.0, "flowObservedAt": "11:48", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:49", "open": 6864.97, "high": 6868.61, "low": 6863.01, "close": 6865.68, "volume": 448, "foreign": -14916.0, "institution": -11783.0, "personal": 18643.0, "flowObservedAt": "11:49", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:50", "open": 6866.18, "high": 6866.18, "low": 6863.41, "close": 6863.41, "volume": 432, "foreign": -14916.0, "institution": -11783.0, "personal": 18643.0, "flowObservedAt": "11:49", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:51", "open": 6863.05, "high": 6867.84, "low": 6862.63, "close": 6867.84, "volume": 411, "foreign": -14939.0, "institution": -11787.0, "personal": 18620.0, "flowObservedAt": "11:51", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:52", "open": 6863.77, "high": 6867.58, "low": 6860.77, "close": 6860.77, "volume": 355, "foreign": -14949.0, "institution": -11809.0, "personal": 18576.0, "flowObservedAt": "11:52", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:53", "open": 6864.1, "high": 6864.94, "low": 6860.82, "close": 6862.89, "volume": 397, "foreign": -14949.0, "institution": -11809.0, "personal": 18576.0, "flowObservedAt": "11:52", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:54", "open": 6862.9, "high": 6862.9, "low": 6856.8, "close": 6858.45, "volume": 321, "foreign": -15017.0, "institution": -11867.0, "personal": 18626.0, "flowObservedAt": "11:54", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:55", "open": 6857.43, "high": 6861.54, "low": 6857.19, "close": 6857.19, "volume": 304, "foreign": -15071.0, "institution": -11894.0, "personal": 18666.0, "flowObservedAt": "11:55", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:56", "open": 6860.81, "high": 6863.14, "low": 6860.36, "close": 6860.36, "volume": 337, "foreign": -15071.0, "institution": -11894.0, "personal": 18666.0, "flowObservedAt": "11:55", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "11:57", "open": 6862.69, "high": 6863.9, "low": 6862.23, "close": 6862.23, "volume": 381, "foreign": -15146.0, "institution": -11874.0, "personal": 18662.0, "flowObservedAt": "11:57", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:58", "open": 6862.35, "high": 6862.35, "low": 6855.66, "close": 6858.24, "volume": 362, "foreign": -15218.0, "institution": -11946.0, "personal": 18693.0, "flowObservedAt": "11:58", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "11:59", "open": 6859.18, "high": 6860.48, "low": 6857.56, "close": 6859.15, "volume": 340, "foreign": -15218.0, "institution": -11946.0, "personal": 18693.0, "flowObservedAt": "11:58", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:00", "open": 6858.47, "high": 6858.47, "low": 6851.32, "close": 6853.89, "volume": 771, "foreign": -15289.0, "institution": -11933.0, "personal": 18732.0, "flowObservedAt": "12:00", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:01", "open": 6854.82, "high": 6856.26, "low": 6853.26, "close": 6855.01, "volume": 346, "foreign": -15564.0, "institution": -12005.0, "personal": 18944.0, "flowObservedAt": "12:01", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:02", "open": 6856.28, "high": 6857.2, "low": 6854.7, "close": 6856.23, "volume": 298, "foreign": -15564.0, "institution": -12005.0, "personal": 18944.0, "flowObservedAt": "12:01", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:03", "open": 6854.78, "high": 6858.88, "low": 6854.78, "close": 6858.88, "volume": 377, "foreign": -15624.0, "institution": -12036.0, "personal": 18965.0, "flowObservedAt": "12:03", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:04", "open": 6858.91, "high": 6859.85, "low": 6853.94, "close": 6856.45, "volume": 507, "foreign": -15725.0, "institution": -12078.0, "personal": 19024.0, "flowObservedAt": "12:04", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:05", "open": 6855.84, "high": 6855.84, "low": 6853.61, "close": 6854.11, "volume": 582, "foreign": -15725.0, "institution": -12078.0, "personal": 19024.0, "flowObservedAt": "12:04", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:06", "open": 6851.56, "high": 6854.56, "low": 6851.0, "close": 6853.0, "volume": 505, "foreign": -15760.0, "institution": -12141.0, "personal": 19092.0, "flowObservedAt": "12:06", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:07", "open": 6852.88, "high": 6853.21, "low": 6852.59, "close": 6853.01, "volume": 550, "foreign": -15787.0, "institution": -12217.0, "personal": 19128.0, "flowObservedAt": "12:07", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:08", "open": 6852.88, "high": 6853.87, "low": 6851.21, "close": 6851.73, "volume": 634, "foreign": -15787.0, "institution": -12217.0, "personal": 19128.0, "flowObservedAt": "12:07", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:09", "open": 6850.67, "high": 6852.72, "low": 6850.62, "close": 6851.67, "volume": 510, "foreign": -15834.0, "institution": -12260.0, "personal": 19163.0, "flowObservedAt": "12:09", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:10", "open": 6852.66, "high": 6852.66, "low": 6849.48, "close": 6852.44, "volume": 515, "foreign": -15899.0, "institution": -12274.0, "personal": 19197.0, "flowObservedAt": "12:10", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:11", "open": 6852.82, "high": 6852.82, "low": 6849.42, "close": 6849.46, "volume": 513, "foreign": -15899.0, "institution": -12274.0, "personal": 19197.0, "flowObservedAt": "12:10", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:12", "open": 6848.91, "high": 6849.4, "low": 6841.2, "close": 6843.03, "volume": 584, "foreign": -16045.0, "institution": -12368.0, "personal": 19363.0, "flowObservedAt": "12:12", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:13", "open": 6842.6, "high": 6842.6, "low": 6839.47, "close": 6841.64, "volume": 504, "foreign": -16059.0, "institution": -12568.0, "personal": 19501.0, "flowObservedAt": "12:13", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:14", "open": 6843.37, "high": 6844.66, "low": 6839.38, "close": 6844.66, "volume": 616, "foreign": -16059.0, "institution": -12568.0, "personal": 19501.0, "flowObservedAt": "12:13", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:15", "open": 6845.1, "high": 6846.15, "low": 6841.31, "close": 6842.37, "volume": 510, "foreign": -16129.0, "institution": -12652.0, "personal": 19592.0, "flowObservedAt": "12:15", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:16", "open": 6843.06, "high": 6848.24, "low": 6843.06, "close": 6848.24, "volume": 459, "foreign": -16164.0, "institution": -12659.0, "personal": 19593.0, "flowObservedAt": "12:16", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:17", "open": 6846.46, "high": 6848.45, "low": 6844.58, "close": 6844.73, "volume": 443, "foreign": -16164.0, "institution": -12659.0, "personal": 19593.0, "flowObservedAt": "12:16", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:18", "open": 6849.05, "high": 6849.05, "low": 6843.93, "close": 6844.49, "volume": 354, "foreign": -16219.0, "institution": -12722.0, "personal": 19655.0, "flowObservedAt": "12:18", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:19", "open": 6847.4, "high": 6851.34, "low": 6847.4, "close": 6848.58, "volume": 377, "foreign": -16257.0, "institution": -12731.0, "personal": 19653.0, "flowObservedAt": "12:19", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:20", "open": 6847.6, "high": 6850.75, "low": 6846.38, "close": 6848.69, "volume": 388, "foreign": -16257.0, "institution": -12731.0, "personal": 19653.0, "flowObservedAt": "12:19", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:21", "open": 6850.33, "high": 6850.33, "low": 6843.59, "close": 6843.59, "volume": 380, "foreign": -16292.0, "institution": -12786.0, "personal": 19650.0, "flowObservedAt": "12:21", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:22", "open": 6843.02, "high": 6843.34, "low": 6841.67, "close": 6843.34, "volume": 266, "foreign": -16440.0, "institution": -12938.0, "personal": 19900.0, "flowObservedAt": "12:22", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:23", "open": 6843.53, "high": 6843.53, "low": 6840.28, "close": 6843.08, "volume": 331, "foreign": -16440.0, "institution": -12938.0, "personal": 19900.0, "flowObservedAt": "12:22", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:24", "open": 6843.42, "high": 6843.42, "low": 6840.14, "close": 6841.07, "volume": 378, "foreign": -16506.0, "institution": -12968.0, "personal": 19970.0, "flowObservedAt": "12:24", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:25", "open": 6841.38, "high": 6844.02, "low": 6836.23, "close": 6836.23, "volume": 825, "foreign": -16611.0, "institution": -13014.0, "personal": 20059.0, "flowObservedAt": "12:25", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:26", "open": 6838.0, "high": 6839.48, "low": 6837.98, "close": 6839.48, "volume": 506, "foreign": -16611.0, "institution": -13014.0, "personal": 20059.0, "flowObservedAt": "12:25", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:27", "open": 6839.85, "high": 6840.98, "low": 6839.75, "close": 6839.92, "volume": 451, "foreign": -17138.0, "institution": -13601.0, "personal": 20960.0, "flowObservedAt": "12:27", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:28", "open": 6842.12, "high": 6846.32, "low": 6841.91, "close": 6846.3, "volume": 398, "foreign": -17363.0, "institution": -13475.0, "personal": 21009.0, "flowObservedAt": "12:28", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:29", "open": 6847.1, "high": 6847.1, "low": 6842.96, "close": 6842.96, "volume": 329, "foreign": -17363.0, "institution": -13475.0, "personal": 21009.0, "flowObservedAt": "12:28", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:30", "open": 6843.4, "high": 6843.4, "low": 6835.37, "close": 6837.19, "volume": 591, "foreign": -17419.0, "institution": -13504.0, "personal": 21030.0, "flowObservedAt": "12:30", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:31", "open": 6841.04, "high": 6841.04, "low": 6837.31, "close": 6838.49, "volume": 305, "foreign": -17584.0, "institution": -13595.0, "personal": 21182.0, "flowObservedAt": "12:31", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:32", "open": 6837.95, "high": 6839.13, "low": 6836.28, "close": 6836.51, "volume": 391, "foreign": -17584.0, "institution": -13595.0, "personal": 21182.0, "flowObservedAt": "12:31", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:33", "open": 6834.12, "high": 6838.97, "low": 6834.12, "close": 6838.97, "volume": 372, "foreign": -17620.0, "institution": -13694.0, "personal": 21279.0, "flowObservedAt": "12:33", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:34", "open": 6838.83, "high": 6841.77, "low": 6836.88, "close": 6838.25, "volume": 403, "foreign": -17720.0, "institution": -13689.0, "personal": 21334.0, "flowObservedAt": "12:34", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:35", "open": 6839.32, "high": 6839.87, "low": 6839.32, "close": 6839.84, "volume": 399, "foreign": -17720.0, "institution": -13689.0, "personal": 21334.0, "flowObservedAt": "12:34", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:36", "open": 6839.12, "high": 6845.46, "low": 6839.12, "close": 6843.56, "volume": 332, "foreign": -17759.0, "institution": -13720.0, "personal": 21331.0, "flowObservedAt": "12:36", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:37", "open": 6844.13, "high": 6848.08, "low": 6844.13, "close": 6848.08, "volume": 344, "foreign": -17832.0, "institution": -13645.0, "personal": 21297.0, "flowObservedAt": "12:37", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:38", "open": 6848.17, "high": 6849.79, "low": 6846.33, "close": 6849.49, "volume": 277, "foreign": -17832.0, "institution": -13645.0, "personal": 21297.0, "flowObservedAt": "12:37", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:39", "open": 6850.21, "high": 6851.39, "low": 6847.23, "close": 6851.39, "volume": 399, "foreign": -17895.0, "institution": -13634.0, "personal": 21283.0, "flowObservedAt": "12:39", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:40", "open": 6851.67, "high": 6855.49, "low": 6849.81, "close": 6855.49, "volume": 429, "foreign": -18022.0, "institution": -13610.0, "personal": 21319.0, "flowObservedAt": "12:40", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:41", "open": 6856.45, "high": 6860.91, "low": 6856.45, "close": 6860.91, "volume": 428, "foreign": -18022.0, "institution": -13610.0, "personal": 21319.0, "flowObservedAt": "12:40", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:42", "open": 6860.52, "high": 6868.09, "low": 6860.52, "close": 6865.3, "volume": 403, "foreign": -18093.0, "institution": -13548.0, "personal": 21295.0, "flowObservedAt": "12:42", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:43", "open": 6870.13, "high": 6873.92, "low": 6867.36, "close": 6872.39, "volume": 375, "foreign": -18203.0, "institution": -13405.0, "personal": 21188.0, "flowObservedAt": "12:43", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:44", "open": 6870.35, "high": 6871.09, "low": 6868.29, "close": 6871.09, "volume": 307, "foreign": -18203.0, "institution": -13405.0, "personal": 21188.0, "flowObservedAt": "12:43", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:45", "open": 6870.89, "high": 6873.71, "low": 6870.74, "close": 6870.74, "volume": 336, "foreign": -18234.0, "institution": -13331.0, "personal": 21075.0, "flowObservedAt": "12:45", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:46", "open": 6869.79, "high": 6870.06, "low": 6864.88, "close": 6868.05, "volume": 303, "foreign": -18338.0, "institution": -13208.0, "personal": 20979.0, "flowObservedAt": "12:46", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:47", "open": 6866.57, "high": 6870.09, "low": 6866.57, "close": 6866.97, "volume": 239, "foreign": -18338.0, "institution": -13208.0, "personal": 20979.0, "flowObservedAt": "12:46", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:48", "open": 6861.46, "high": 6863.69, "low": 6855.11, "close": 6857.71, "volume": 475, "foreign": -18349.0, "institution": -13276.0, "personal": 21016.0, "flowObservedAt": "12:48", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:49", "open": 6857.13, "high": 6857.99, "low": 6854.15, "close": 6854.15, "volume": 381, "foreign": -18468.0, "institution": -13312.0, "personal": 21073.0, "flowObservedAt": "12:49", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:50", "open": 6856.46, "high": 6856.46, "low": 6847.92, "close": 6847.92, "volume": 380, "foreign": -18468.0, "institution": -13312.0, "personal": 21073.0, "flowObservedAt": "12:49", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:51", "open": 6848.71, "high": 6851.81, "low": 6847.96, "close": 6849.11, "volume": 405, "foreign": -18554.0, "institution": -13395.0, "personal": 21167.0, "flowObservedAt": "12:51", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:52", "open": 6850.61, "high": 6852.29, "low": 6849.86, "close": 6852.29, "volume": 328, "foreign": -18579.0, "institution": -13433.0, "personal": 21189.0, "flowObservedAt": "12:52", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:53", "open": 6851.68, "high": 6857.07, "low": 6851.68, "close": 6856.91, "volume": 288, "foreign": -18579.0, "institution": -13433.0, "personal": 21189.0, "flowObservedAt": "12:52", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:54", "open": 6855.79, "high": 6856.72, "low": 6852.28, "close": 6856.72, "volume": 297, "foreign": -18633.0, "institution": -13427.0, "personal": 21206.0, "flowObservedAt": "12:54", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:55", "open": 6856.12, "high": 6859.51, "low": 6856.12, "close": 6858.1, "volume": 290, "foreign": -18653.0, "institution": -13485.0, "personal": 21191.0, "flowObservedAt": "12:55", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:56", "open": 6859.9, "high": 6861.84, "low": 6858.99, "close": 6858.99, "volume": 311, "foreign": -18653.0, "institution": -13485.0, "personal": 21191.0, "flowObservedAt": "12:55", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "12:57", "open": 6861.47, "high": 6863.25, "low": 6860.37, "close": 6863.25, "volume": 339, "foreign": -18762.0, "institution": -13439.0, "personal": 21170.0, "flowObservedAt": "12:57", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:58", "open": 6865.47, "high": 6865.99, "low": 6862.02, "close": 6865.99, "volume": 389, "foreign": -18866.0, "institution": -13357.0, "personal": 21104.0, "flowObservedAt": "12:58", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "12:59", "open": 6864.06, "high": 6864.06, "low": 6859.9, "close": 6861.51, "volume": 337, "foreign": -18866.0, "institution": -13357.0, "personal": 21104.0, "flowObservedAt": "12:58", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:00", "open": 6862.51, "high": 6863.57, "low": 6858.59, "close": 6858.59, "volume": 577, "foreign": -18922.0, "institution": -13383.0, "personal": 21117.0, "flowObservedAt": "13:00", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:01", "open": 6854.67, "high": 6857.69, "low": 6854.67, "close": 6857.5, "volume": 365, "foreign": -18987.0, "institution": -13421.0, "personal": 21164.0, "flowObservedAt": "13:01", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:02", "open": 6855.02, "high": 6856.52, "low": 6854.88, "close": 6854.9, "volume": 425, "foreign": -18987.0, "institution": -13421.0, "personal": 21164.0, "flowObservedAt": "13:01", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:03", "open": 6851.28, "high": 6854.44, "low": 6851.28, "close": 6852.2, "volume": 461, "foreign": -19024.0, "institution": -13505.0, "personal": 21223.0, "flowObservedAt": "13:03", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:04", "open": 6856.67, "high": 6861.47, "low": 6856.67, "close": 6857.64, "volume": 490, "foreign": -19114.0, "institution": -13459.0, "personal": 21209.0, "flowObservedAt": "13:04", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:05", "open": 6859.93, "high": 6860.17, "low": 6856.22, "close": 6858.47, "volume": 361, "foreign": -19114.0, "institution": -13459.0, "personal": 21209.0, "flowObservedAt": "13:04", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:06", "open": 6857.72, "high": 6857.72, "low": 6852.33, "close": 6856.33, "volume": 586, "foreign": -19152.0, "institution": -13440.0, "personal": 21201.0, "flowObservedAt": "13:06", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:07", "open": 6857.46, "high": 6859.4, "low": 6855.55, "close": 6857.33, "volume": 780, "foreign": -19180.0, "institution": -13516.0, "personal": 21223.0, "flowObservedAt": "13:07", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:08", "open": 6857.07, "high": 6859.53, "low": 6856.93, "close": 6856.93, "volume": 581, "foreign": -19180.0, "institution": -13516.0, "personal": 21223.0, "flowObservedAt": "13:07", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:09", "open": 6857.94, "high": 6860.69, "low": 6857.5, "close": 6859.57, "volume": 465, "foreign": -19240.0, "institution": -13506.0, "personal": 21228.0, "flowObservedAt": "13:09", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:10", "open": 6856.88, "high": 6859.71, "low": 6856.84, "close": 6859.71, "volume": 495, "foreign": -19290.0, "institution": -13515.0, "personal": 21228.0, "flowObservedAt": "13:10", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:11", "open": 6860.03, "high": 6860.03, "low": 6853.23, "close": 6853.23, "volume": 711, "foreign": -19290.0, "institution": -13515.0, "personal": 21228.0, "flowObservedAt": "13:10", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:12", "open": 6853.07, "high": 6856.05, "low": 6853.07, "close": 6855.81, "volume": 620, "foreign": -19375.0, "institution": -13527.0, "personal": 21261.0, "flowObservedAt": "13:12", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:13", "open": 6854.5, "high": 6857.83, "low": 6854.5, "close": 6857.82, "volume": 642, "foreign": -19441.0, "institution": -13534.0, "personal": 21238.0, "flowObservedAt": "13:13", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:14", "open": 6854.6, "high": 6862.75, "low": 6854.6, "close": 6862.71, "volume": 537, "foreign": -19441.0, "institution": -13534.0, "personal": 21238.0, "flowObservedAt": "13:13", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:15", "open": 6861.92, "high": 6861.92, "low": 6859.39, "close": 6861.46, "volume": 574, "foreign": -19473.0, "institution": -13497.0, "personal": 21196.0, "flowObservedAt": "13:15", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:16", "open": 6862.36, "high": 6862.36, "low": 6859.16, "close": 6860.73, "volume": 615, "foreign": -19540.0, "institution": -13475.0, "personal": 21170.0, "flowObservedAt": "13:16", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:17", "open": 6862.1, "high": 6862.37, "low": 6858.93, "close": 6858.93, "volume": 500, "foreign": -19540.0, "institution": -13475.0, "personal": 21170.0, "flowObservedAt": "13:16", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:18", "open": 6859.35, "high": 6861.81, "low": 6858.88, "close": 6860.97, "volume": 509, "foreign": -19594.0, "institution": -13475.0, "personal": 21170.0, "flowObservedAt": "13:18", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:19", "open": 6858.64, "high": 6862.02, "low": 6858.64, "close": 6862.02, "volume": 471, "foreign": -19658.0, "institution": -13463.0, "personal": 21146.0, "flowObservedAt": "13:19", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:20", "open": 6862.19, "high": 6863.61, "low": 6860.07, "close": 6863.61, "volume": 458, "foreign": -19658.0, "institution": -13463.0, "personal": 21146.0, "flowObservedAt": "13:19", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:21", "open": 6866.5, "high": 6866.97, "low": 6863.42, "close": 6864.65, "volume": 498, "foreign": -19754.0, "institution": -13357.0, "personal": 21077.0, "flowObservedAt": "13:21", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:22", "open": 6863.63, "high": 6867.34, "low": 6863.63, "close": 6866.42, "volume": 568, "foreign": -19818.0, "institution": -13273.0, "personal": 20990.0, "flowObservedAt": "13:22", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:23", "open": 6864.65, "high": 6865.64, "low": 6864.07, "close": 6865.2, "volume": 430, "foreign": -19818.0, "institution": -13273.0, "personal": 20990.0, "flowObservedAt": "13:22", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:24", "open": 6865.92, "high": 6868.98, "low": 6865.92, "close": 6868.74, "volume": 445, "foreign": -19890.0, "institution": -13227.0, "personal": 20973.0, "flowObservedAt": "13:24", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:25", "open": 6866.06, "high": 6871.4, "low": 6866.06, "close": 6871.4, "volume": 637, "foreign": -20083.0, "institution": -13096.0, "personal": 20892.0, "flowObservedAt": "13:25", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:26", "open": 6871.14, "high": 6873.61, "low": 6869.35, "close": 6873.61, "volume": 732, "foreign": -20083.0, "institution": -13096.0, "personal": 20892.0, "flowObservedAt": "13:25", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:27", "open": 6871.04, "high": 6873.04, "low": 6870.33, "close": 6873.03, "volume": 492, "foreign": -20092.0, "institution": -13008.0, "personal": 20774.0, "flowObservedAt": "13:27", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:28", "open": 6875.28, "high": 6879.95, "low": 6875.28, "close": 6878.62, "volume": 693, "foreign": -20126.0, "institution": -12812.0, "personal": 20586.0, "flowObservedAt": "13:28", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:29", "open": 6878.6, "high": 6882.84, "low": 6878.6, "close": 6880.34, "volume": 849, "foreign": -20126.0, "institution": -12812.0, "personal": 20586.0, "flowObservedAt": "13:28", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:30", "open": 6880.29, "high": 6887.54, "low": 6880.29, "close": 6884.89, "volume": 744, "foreign": -20281.0, "institution": -12692.0, "personal": 20561.0, "flowObservedAt": "13:30", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:31", "open": 6885.73, "high": 6885.91, "low": 6880.96, "close": 6885.91, "volume": 486, "foreign": -20317.0, "institution": -12620.0, "personal": 20484.0, "flowObservedAt": "13:31", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:32", "open": 6885.75, "high": 6885.9, "low": 6883.5, "close": 6885.9, "volume": 475, "foreign": -20317.0, "institution": -12620.0, "personal": 20484.0, "flowObservedAt": "13:31", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:33", "open": 6886.21, "high": 6886.21, "low": 6879.7, "close": 6883.18, "volume": 516, "foreign": -20326.0, "institution": -12537.0, "personal": 20349.0, "flowObservedAt": "13:33", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:34", "open": 6884.84, "high": 6884.97, "low": 6878.41, "close": 6878.41, "volume": 510, "foreign": -20362.0, "institution": -12522.0, "personal": 20309.0, "flowObservedAt": "13:34", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:35", "open": 6881.79, "high": 6885.2, "low": 6879.26, "close": 6884.18, "volume": 581, "foreign": -20362.0, "institution": -12522.0, "personal": 20309.0, "flowObservedAt": "13:34", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:36", "open": 6882.97, "high": 6884.17, "low": 6879.95, "close": 6883.85, "volume": 580, "foreign": -20364.0, "institution": -12468.0, "personal": 20194.0, "flowObservedAt": "13:36", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:37", "open": 6885.6, "high": 6896.93, "low": 6885.6, "close": 6893.23, "volume": 703, "foreign": -20477.0, "institution": -12064.0, "personal": 19863.0, "flowObservedAt": "13:37", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:38", "open": 6896.48, "high": 6900.58, "low": 6896.48, "close": 6900.58, "volume": 610, "foreign": -20477.0, "institution": -12064.0, "personal": 19863.0, "flowObservedAt": "13:37", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:39", "open": 6901.27, "high": 6907.87, "low": 6901.27, "close": 6905.78, "volume": 685, "foreign": -20592.0, "institution": -11677.0, "personal": 19576.0, "flowObservedAt": "13:39", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:40", "open": 6908.07, "high": 6909.06, "low": 6903.79, "close": 6907.76, "volume": 509, "foreign": -20668.0, "institution": -11512.0, "personal": 19445.0, "flowObservedAt": "13:40", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:41", "open": 6903.25, "high": 6907.88, "low": 6903.25, "close": 6907.23, "volume": 390, "foreign": -20668.0, "institution": -11512.0, "personal": 19445.0, "flowObservedAt": "13:40", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:42", "open": 6905.65, "high": 6913.76, "low": 6905.65, "close": 6913.76, "volume": 504, "foreign": -20653.0, "institution": -11481.0, "personal": 19312.0, "flowObservedAt": "13:42", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:43", "open": 6915.67, "high": 6917.52, "low": 6912.08, "close": 6912.28, "volume": 625, "foreign": -20729.0, "institution": -11142.0, "personal": 19018.0, "flowObservedAt": "13:43", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:44", "open": 6914.98, "high": 6914.98, "low": 6912.23, "close": 6914.6, "volume": 456, "foreign": -20729.0, "institution": -11142.0, "personal": 19018.0, "flowObservedAt": "13:43", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:45", "open": 6913.7, "high": 6915.98, "low": 6911.71, "close": 6915.64, "volume": 531, "foreign": -20763.0, "institution": -11124.0, "personal": 18969.0, "flowObservedAt": "13:45", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:46", "open": 6914.21, "high": 6914.21, "low": 6910.22, "close": 6910.22, "volume": 473, "foreign": -20813.0, "institution": -11154.0, "personal": 18987.0, "flowObservedAt": "13:46", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:47", "open": 6908.42, "high": 6913.01, "low": 6908.42, "close": 6911.43, "volume": 652, "foreign": -20813.0, "institution": -11154.0, "personal": 18987.0, "flowObservedAt": "13:46", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:48", "open": 6909.93, "high": 6909.93, "low": 6905.56, "close": 6905.56, "volume": 481, "foreign": -20849.0, "institution": -11200.0, "personal": 18982.0, "flowObservedAt": "13:48", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:49", "open": 6904.45, "high": 6908.7, "low": 6904.45, "close": 6907.98, "volume": 490, "foreign": -20877.0, "institution": -11208.0, "personal": 18972.0, "flowObservedAt": "13:49", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:50", "open": 6912.3, "high": 6912.3, "low": 6904.81, "close": 6910.42, "volume": 461, "foreign": -20877.0, "institution": -11208.0, "personal": 18972.0, "flowObservedAt": "13:49", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:51", "open": 6909.66, "high": 6910.87, "low": 6908.79, "close": 6910.86, "volume": 519, "foreign": -20932.0, "institution": -11126.0, "personal": 18889.0, "flowObservedAt": "13:51", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:52", "open": 6909.9, "high": 6909.9, "low": 6905.79, "close": 6905.79, "volume": 476, "foreign": -20983.0, "institution": -11157.0, "personal": 18913.0, "flowObservedAt": "13:52", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:53", "open": 6904.22, "high": 6904.22, "low": 6898.15, "close": 6898.8, "volume": 713, "foreign": -20983.0, "institution": -11157.0, "personal": 18913.0, "flowObservedAt": "13:52", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:54", "open": 6894.05, "high": 6895.9, "low": 6893.35, "close": 6894.93, "volume": 619, "foreign": -21015.0, "institution": -11345.0, "personal": 18988.0, "flowObservedAt": "13:54", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:55", "open": 6894.68, "high": 6899.91, "low": 6894.68, "close": 6899.91, "volume": 547, "foreign": -21071.0, "institution": -11305.0, "personal": 18963.0, "flowObservedAt": "13:55", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:56", "open": 6897.73, "high": 6897.73, "low": 6895.22, "close": 6895.52, "volume": 519, "foreign": -21071.0, "institution": -11305.0, "personal": 18963.0, "flowObservedAt": "13:55", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "13:57", "open": 6897.6, "high": 6897.6, "low": 6891.63, "close": 6894.47, "volume": 584, "foreign": -21122.0, "institution": -11343.0, "personal": 18995.0, "flowObservedAt": "13:57", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:58", "open": 6897.34, "high": 6897.34, "low": 6886.39, "close": 6886.39, "volume": 563, "foreign": -21142.0, "institution": -11382.0, "personal": 18985.0, "flowObservedAt": "13:58", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "13:59", "open": 6888.11, "high": 6888.11, "low": 6883.2, "close": 6883.66, "volume": 605, "foreign": -21142.0, "institution": -11382.0, "personal": 18985.0, "flowObservedAt": "13:58", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:00", "open": 6881.71, "high": 6881.71, "low": 6872.48, "close": 6872.48, "volume": 1089, "foreign": -21215.0, "institution": -11398.0, "personal": 19005.0, "flowObservedAt": "14:00", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:01", "open": 6873.56, "high": 6873.56, "low": 6870.07, "close": 6873.23, "volume": 551, "foreign": -21296.0, "institution": -11873.0, "personal": 19198.0, "flowObservedAt": "14:01", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:02", "open": 6874.28, "high": 6875.22, "low": 6868.43, "close": 6870.47, "volume": 465, "foreign": -21296.0, "institution": -11873.0, "personal": 19198.0, "flowObservedAt": "14:01", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:03", "open": 6870.0, "high": 6872.71, "low": 6866.65, "close": 6867.63, "volume": 472, "foreign": -21297.0, "institution": -11997.0, "personal": 19268.0, "flowObservedAt": "14:03", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:04", "open": 6867.45, "high": 6867.45, "low": 6862.64, "close": 6865.44, "volume": 567, "foreign": -21362.0, "institution": -12156.0, "personal": 19399.0, "flowObservedAt": "14:04", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:05", "open": 6867.41, "high": 6875.61, "low": 6867.41, "close": 6875.61, "volume": 421, "foreign": -21362.0, "institution": -12156.0, "personal": 19399.0, "flowObservedAt": "14:04", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:06", "open": 6876.18, "high": 6882.45, "low": 6876.18, "close": 6881.97, "volume": 527, "foreign": -21450.0, "institution": -12095.0, "personal": 19396.0, "flowObservedAt": "14:06", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:07", "open": 6881.46, "high": 6883.06, "low": 6878.31, "close": 6878.31, "volume": 469, "foreign": -21504.0, "institution": -12097.0, "personal": 19418.0, "flowObservedAt": "14:07", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:08", "open": 6878.46, "high": 6878.93, "low": 6877.21, "close": 6878.46, "volume": 501, "foreign": -21504.0, "institution": -12097.0, "personal": 19418.0, "flowObservedAt": "14:07", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:09", "open": 6879.52, "high": 6882.82, "low": 6879.13, "close": 6882.82, "volume": 408, "foreign": -21553.0, "institution": -12210.0, "personal": 19471.0, "flowObservedAt": "14:09", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:10", "open": 6881.72, "high": 6891.65, "low": 6881.72, "close": 6888.05, "volume": 518, "foreign": -21622.0, "institution": -12163.0, "personal": 19471.0, "flowObservedAt": "14:10", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:11", "open": 6888.69, "high": 6890.15, "low": 6888.09, "close": 6890.15, "volume": 298, "foreign": -21622.0, "institution": -12163.0, "personal": 19471.0, "flowObservedAt": "14:10", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:12", "open": 6891.12, "high": 6897.27, "low": 6891.12, "close": 6893.09, "volume": 572, "foreign": -21680.0, "institution": -12215.0, "personal": 19491.0, "flowObservedAt": "14:12", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:13", "open": 6890.35, "high": 6891.63, "low": 6886.79, "close": 6886.79, "volume": 465, "foreign": -21771.0, "institution": -12218.0, "personal": 19492.0, "flowObservedAt": "14:13", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:14", "open": 6889.24, "high": 6893.26, "low": 6889.24, "close": 6893.26, "volume": 492, "foreign": -21771.0, "institution": -12218.0, "personal": 19492.0, "flowObservedAt": "14:13", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:15", "open": 6894.91, "high": 6895.56, "low": 6889.74, "close": 6889.74, "volume": 396, "foreign": -21813.0, "institution": -12190.0, "personal": 19474.0, "flowObservedAt": "14:15", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:16", "open": 6890.69, "high": 6890.76, "low": 6888.29, "close": 6888.69, "volume": 341, "foreign": -21820.0, "institution": -12299.0, "personal": 19498.0, "flowObservedAt": "14:16", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:17", "open": 6889.78, "high": 6889.78, "low": 6883.34, "close": 6888.18, "volume": 356, "foreign": -21820.0, "institution": -12299.0, "personal": 19498.0, "flowObservedAt": "14:16", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:18", "open": 6886.17, "high": 6887.02, "low": 6882.23, "close": 6887.02, "volume": 426, "foreign": -21858.0, "institution": -12344.0, "personal": 19526.0, "flowObservedAt": "14:18", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:19", "open": 6888.61, "high": 6889.39, "low": 6887.76, "close": 6888.97, "volume": 396, "foreign": -21887.0, "institution": -12355.0, "personal": 19515.0, "flowObservedAt": "14:19", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:20", "open": 6888.07, "high": 6888.07, "low": 6880.46, "close": 6882.08, "volume": 560, "foreign": -21887.0, "institution": -12355.0, "personal": 19515.0, "flowObservedAt": "14:19", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:21", "open": 6880.62, "high": 6883.44, "low": 6880.62, "close": 6880.84, "volume": 434, "foreign": -21944.0, "institution": -12442.0, "personal": 19593.0, "flowObservedAt": "14:21", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:22", "open": 6882.44, "high": 6887.7, "low": 6880.99, "close": 6887.7, "volume": 409, "foreign": -21968.0, "institution": -12510.0, "personal": 19622.0, "flowObservedAt": "14:22", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:23", "open": 6888.14, "high": 6891.08, "low": 6886.28, "close": 6888.59, "volume": 381, "foreign": -21968.0, "institution": -12510.0, "personal": 19622.0, "flowObservedAt": "14:22", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:24", "open": 6888.26, "high": 6888.26, "low": 6882.72, "close": 6885.07, "volume": 426, "foreign": -22018.0, "institution": -12455.0, "personal": 19568.0, "flowObservedAt": "14:24", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:25", "open": 6884.51, "high": 6884.51, "low": 6879.87, "close": 6879.87, "volume": 489, "foreign": -22062.0, "institution": -12519.0, "personal": 19627.0, "flowObservedAt": "14:25", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:26", "open": 6882.61, "high": 6882.61, "low": 6879.54, "close": 6882.58, "volume": 474, "foreign": -22062.0, "institution": -12519.0, "personal": 19627.0, "flowObservedAt": "14:25", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:27", "open": 6879.43, "high": 6879.71, "low": 6877.34, "close": 6879.7, "volume": 474, "foreign": -22128.0, "institution": -12540.0, "personal": 19660.0, "flowObservedAt": "14:27", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:28", "open": 6876.62, "high": 6877.47, "low": 6875.11, "close": 6876.11, "volume": 417, "foreign": -22212.0, "institution": -12664.0, "personal": 19717.0, "flowObservedAt": "14:28", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:29", "open": 6876.12, "high": 6878.29, "low": 6873.52, "close": 6873.52, "volume": 470, "foreign": -22212.0, "institution": -12664.0, "personal": 19717.0, "flowObservedAt": "14:28", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:30", "open": 6875.29, "high": 6880.85, "low": 6875.29, "close": 6875.53, "volume": 577, "foreign": -22249.0, "institution": -12682.0, "personal": 19733.0, "flowObservedAt": "14:30", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:31", "open": 6875.87, "high": 6880.17, "low": 6875.41, "close": 6879.53, "volume": 415, "foreign": -22308.0, "institution": -12683.0, "personal": 19721.0, "flowObservedAt": "14:31", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:32", "open": 6876.27, "high": 6880.89, "low": 6876.27, "close": 6880.51, "volume": 487, "foreign": -22308.0, "institution": -12683.0, "personal": 19721.0, "flowObservedAt": "14:31", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:33", "open": 6878.03, "high": 6879.98, "low": 6877.37, "close": 6877.37, "volume": 412, "foreign": -22396.0, "institution": -12650.0, "personal": 19704.0, "flowObservedAt": "14:33", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:34", "open": 6877.37, "high": 6878.63, "low": 6876.6, "close": 6878.6, "volume": 431, "foreign": -22430.0, "institution": -12648.0, "personal": 19710.0, "flowObservedAt": "14:34", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:35", "open": 6878.45, "high": 6878.93, "low": 6875.81, "close": 6877.3, "volume": 457, "foreign": -22430.0, "institution": -12648.0, "personal": 19710.0, "flowObservedAt": "14:34", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:36", "open": 6882.37, "high": 6882.37, "low": 6877.31, "close": 6880.81, "volume": 455, "foreign": -22447.0, "institution": -12681.0, "personal": 19704.0, "flowObservedAt": "14:36", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:37", "open": 6881.3, "high": 6885.18, "low": 6876.46, "close": 6885.18, "volume": 579, "foreign": -22497.0, "institution": -12629.0, "personal": 19617.0, "flowObservedAt": "14:37", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:38", "open": 6883.32, "high": 6886.59, "low": 6883.32, "close": 6884.52, "volume": 582, "foreign": -22497.0, "institution": -12629.0, "personal": 19617.0, "flowObservedAt": "14:37", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:39", "open": 6881.43, "high": 6891.83, "low": 6881.43, "close": 6888.35, "volume": 650, "foreign": -22542.0, "institution": -12606.0, "personal": 19580.0, "flowObservedAt": "14:39", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:40", "open": 6889.24, "high": 6892.82, "low": 6888.72, "close": 6892.82, "volume": 515, "foreign": -22741.0, "institution": -12329.0, "personal": 19455.0, "flowObservedAt": "14:40", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:41", "open": 6893.9, "high": 6894.06, "low": 6891.42, "close": 6894.06, "volume": 514, "foreign": -22741.0, "institution": -12329.0, "personal": 19455.0, "flowObservedAt": "14:40", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:42", "open": 6893.94, "high": 6895.18, "low": 6891.27, "close": 6895.18, "volume": 500, "foreign": -22766.0, "institution": -12361.0, "personal": 19459.0, "flowObservedAt": "14:42", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:43", "open": 6894.57, "high": 6897.35, "low": 6891.32, "close": 6894.21, "volume": 554, "foreign": -22806.0, "institution": -12341.0, "personal": 19432.0, "flowObservedAt": "14:43", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:44", "open": 6894.79, "high": 6894.79, "low": 6892.57, "close": 6894.44, "volume": 607, "foreign": -22806.0, "institution": -12341.0, "personal": 19432.0, "flowObservedAt": "14:43", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:45", "open": 6894.28, "high": 6894.28, "low": 6887.56, "close": 6889.25, "volume": 678, "foreign": -22845.0, "institution": -12166.0, "personal": 19216.0, "flowObservedAt": "14:45", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:46", "open": 6888.93, "high": 6890.21, "low": 6887.19, "close": 6889.77, "volume": 539, "foreign": -22898.0, "institution": -12289.0, "personal": 19290.0, "flowObservedAt": "14:46", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:47", "open": 6888.68, "high": 6890.9, "low": 6887.41, "close": 6890.58, "volume": 575, "foreign": -22898.0, "institution": -12289.0, "personal": 19290.0, "flowObservedAt": "14:46", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:48", "open": 6892.47, "high": 6893.14, "low": 6890.27, "close": 6890.27, "volume": 637, "foreign": -22898.0, "institution": -12235.0, "personal": 19178.0, "flowObservedAt": "14:48", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:49", "open": 6893.15, "high": 6893.22, "low": 6888.85, "close": 6888.85, "volume": 550, "foreign": -22911.0, "institution": -12179.0, "personal": 19065.0, "flowObservedAt": "14:49", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:50", "open": 6891.52, "high": 6893.25, "low": 6891.33, "close": 6891.33, "volume": 654, "foreign": -22911.0, "institution": -12179.0, "personal": 19065.0, "flowObservedAt": "14:49", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:51", "open": 6889.76, "high": 6896.02, "low": 6889.76, "close": 6895.6, "volume": 532, "foreign": -22990.0, "institution": -12270.0, "personal": 19105.0, "flowObservedAt": "14:51", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:52", "open": 6894.08, "high": 6905.07, "low": 6894.08, "close": 6905.07, "volume": 663, "foreign": -23090.0, "institution": -12107.0, "personal": 19004.0, "flowObservedAt": "14:52", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:53", "open": 6905.36, "high": 6920.0, "low": 6903.95, "close": 6920.0, "volume": 811, "foreign": -23090.0, "institution": -12107.0, "personal": 19004.0, "flowObservedAt": "14:52", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:54", "open": 6918.29, "high": 6932.07, "low": 6918.29, "close": 6932.07, "volume": 942, "foreign": -23090.0, "institution": -11688.0, "personal": 18468.0, "flowObservedAt": "14:54", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:55", "open": 6932.14, "high": 6942.5, "low": 6932.14, "close": 6942.5, "volume": 865, "foreign": -23061.0, "institution": -11196.0, "personal": 17913.0, "flowObservedAt": "14:55", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:56", "open": 6943.59, "high": 6948.83, "low": 6941.13, "close": 6941.13, "volume": 977, "foreign": -23061.0, "institution": -11196.0, "personal": 17913.0, "flowObservedAt": "14:55", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "14:57", "open": 6941.59, "high": 6941.59, "low": 6935.05, "close": 6935.63, "volume": 627, "foreign": -23041.0, "institution": -10807.0, "personal": 17479.0, "flowObservedAt": "14:57", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:58", "open": 6934.43, "high": 6934.51, "low": 6931.35, "close": 6934.51, "volume": 717, "foreign": -23048.0, "institution": -10765.0, "personal": 17401.0, "flowObservedAt": "14:58", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "14:59", "open": 6933.76, "high": 6934.2, "low": 6919.23, "close": 6919.23, "volume": 898, "foreign": -23048.0, "institution": -10765.0, "personal": 17401.0, "flowObservedAt": "14:58", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "15:00", "open": 6918.53, "high": 6919.51, "low": 6915.59, "close": 6918.14, "volume": 836, "foreign": -23145.0, "institution": -10675.0, "personal": 17402.0, "flowObservedAt": "15:00", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "15:01", "open": 6917.98, "high": 6924.39, "low": 6917.49, "close": 6924.39, "volume": 514, "foreign": -23228.0, "institution": -10763.0, "personal": 17573.0, "flowObservedAt": "15:01", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "15:02", "open": 6921.37, "high": 6927.15, "low": 6921.37, "close": 6922.37, "volume": 568, "foreign": -23228.0, "institution": -10763.0, "personal": 17573.0, "flowObservedAt": "15:01", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "15:03", "open": 6924.72, "high": 6927.04, "low": 6919.99, "close": 6921.58, "volume": 529, "foreign": -23241.0, "institution": -10764.0, "personal": 17587.0, "flowObservedAt": "15:03", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "15:04", "open": 6922.64, "high": 6922.64, "low": 6910.86, "close": 6910.86, "volume": 636, "foreign": -23281.0, "institution": -10824.0, "personal": 17686.0, "flowObservedAt": "15:04", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "15:05", "open": 6910.72, "high": 6910.72, "low": 6906.84, "close": 6908.16, "volume": 685, "foreign": -23281.0, "institution": -10824.0, "personal": 17686.0, "flowObservedAt": "15:04", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "15:06", "open": 6910.07, "high": 6910.07, "low": 6906.98, "close": 6906.98, "volume": 530, "foreign": -23333.0, "institution": -10943.0, "personal": 17818.0, "flowObservedAt": "15:06", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "15:07", "open": 6909.11, "high": 6915.3, "low": 6907.13, "close": 6915.3, "volume": 639, "foreign": -23444.0, "institution": -10881.0, "personal": 17867.0, "flowObservedAt": "15:07", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "15:08", "open": 6915.0, "high": 6917.55, "low": 6915.0, "close": 6916.81, "volume": 558, "foreign": -23444.0, "institution": -10881.0, "personal": 17867.0, "flowObservedAt": "15:07", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "15:09", "open": 6916.2, "high": 6916.2, "low": 6911.25, "close": 6912.25, "volume": 607, "foreign": -23433.0, "institution": -10862.0, "personal": 17837.0, "flowObservedAt": "15:09", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "15:10", "open": 6913.78, "high": 6913.78, "low": 6909.35, "close": 6909.35, "volume": 635, "foreign": -23436.0, "institution": -10980.0, "personal": 17956.0, "flowObservedAt": "15:10", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "15:11", "open": 6908.45, "high": 6910.71, "low": 6904.5, "close": 6905.92, "volume": 634, "foreign": -23436.0, "institution": -10980.0, "personal": 17956.0, "flowObservedAt": "15:10", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "15:12", "open": 6906.16, "high": 6909.95, "low": 6906.08, "close": 6909.19, "volume": 677, "foreign": -23412.0, "institution": -11155.0, "personal": 18103.0, "flowObservedAt": "15:12", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "15:13", "open": 6908.09, "high": 6908.39, "low": 6903.65, "close": 6903.65, "volume": 656, "foreign": -23402.0, "institution": -11245.0, "personal": 18171.0, "flowObservedAt": "15:13", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "15:14", "open": 6907.36, "high": 6909.46, "low": 6906.86, "close": 6908.69, "volume": 655, "foreign": -23402.0, "institution": -11245.0, "personal": 18171.0, "flowObservedAt": "15:13", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "15:15", "open": 6905.85, "high": 6905.99, "low": 6903.33, "close": 6903.33, "volume": 747, "foreign": -23419.0, "institution": -11231.0, "personal": 18170.0, "flowObservedAt": "15:15", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "15:16", "open": 6905.25, "high": 6912.96, "low": 6905.25, "close": 6908.38, "volume": 727, "foreign": -23414.0, "institution": -11220.0, "personal": 18156.0, "flowObservedAt": "15:16", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "15:17", "open": 6912.38, "high": 6912.38, "low": 6907.6, "close": 6908.19, "volume": 740, "foreign": -23414.0, "institution": -11220.0, "personal": 18156.0, "flowObservedAt": "15:16", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "15:18", "open": 6910.42, "high": 6910.42, "low": 6908.01, "close": 6909.3, "volume": 935, "foreign": -23469.0, "institution": -11137.0, "personal": 18128.0, "flowObservedAt": "15:18", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "15:19", "open": 6906.65, "high": 6911.5, "low": 6906.65, "close": 6911.5, "volume": 919, "foreign": -23527.0, "institution": -11144.0, "personal": 18183.0, "flowObservedAt": "15:19", "flowCarriedForward": false, "flowUnit": "억원" }, { "time": "15:20", "open": 6910.9, "high": 6910.9, "low": 6910.9, "close": 6910.9, "volume": 214, "foreign": -23527.0, "institution": -11144.0, "personal": 18183.0, "flowObservedAt": "15:19", "flowCarriedForward": true, "flowUnit": "억원" }, { "time": "15:30", "open": 6910.9, "high": 6910.9, "low": 6908.01, "close": 6909.92, "volume": 9133, "foreign": -23556.0, "institution": -11123.0, "personal": 18191.0, "flowObservedAt": "15:30", "flowCarriedForward": false, "flowUnit": "억원" } ] }