날짜,시간,시가,고가,저가,종가,거래량
20200914,0901,4005,4010,3995,4000,4710376
20200914,0902,4000,4000,3985,3995,2312594
20200914,0903,3995,4000,3990,4000,1076851
20200914,0904,4000,4005,3995,4000,1227161
20200914,0905,4000,4000,3985,3990,2323195
20200914,0906,3990,3995,3975,3995,1903017
20200914,0907,3995,4000,3990,4000,670446
20200914,0908,4000,4010,3995,4010,1630169
20200914,0909,4010,4015,4005,4010,1212092
20200914,0910,4010,4010,4000,4005,333581
20200914,0911,4005,4010,4000,4000,971745
20200914,0912,4000,4000,3990,4000,487201
20200914,0913,3995,4000,3985,3995,1008975
20200914,0914,3990,4000,3990,3995,318408
20200914,0915,3995,4010,3990,4005,873396
20200914,0916,4010,4015,4005,4010,872167
20200914,0917,4010,4015,4000,4005,1114645
20200914,0918,4005,4015,4005,4010,383369
20200914,0919,4010,4015,4000,4005,448928
20200914,0920,4000,4010,4000,4005,188784
20200914,0921,4005,4010,4000,4000,658842
20200914,0922,4000,4005,3995,3995,545639
20200914,0923,4000,4010,3995,4005,1724620
20200914,0924,4005,4010,4000,4010,819713
20200914,0925,4010,4015,4005,4010,284018
20200914,0926,4010,4015,4005,4010,241264
20200914,0927,4010,4020,4010,4015,879281
20200914,0928,4015,4020,4015,4020,425239
20200914,0929,4020,4020,4005,4015,986800
20200914,0930,4015,4015,4005,4010,173713
20200914,0931,4010,4020,4010,4015,624309
20200914,0932,4015,4020,4010,4015,102371
20200914,0933,4010,4015,4005,4015,233469
20200914,0934,4010,4020,4010,4010,550752
20200914,0935,4010,4015,4005,4010,521420
20200914,0936,4010,4010,3995,4000,2078147
20200914,0937,3995,4000,3990,4000,1014545
20200914,0938,4000,4000,3995,4000,144129
20200914,0939,3995,4000,3995,3995,64796
20200914,0940,3995,4000,3990,4000,734186
20200914,0941,3995,4000,3985,3990,1882776
20200914,0942,3990,3995,3985,3990,733374
20200914,0943,3990,3995,3985,3995,1364964
20200914,0944,3995,3995,3985,3990,466403
20200914,0945,3985,3995,3985,3990,331470
20200914,0946,3990,3995,3990,3990,382544
20200914,0947,3990,3995,3985,3990,300382
20200914,0948,3990,3995,3985,3990,270229
20200914,0949,3995,3995,3985,3995,343929
20200914,0950,3995,3995,3985,3990,340194
20200914,0951,3995,3995,3985,3990,138458
20200914,0952,3985,3995,3985,3995,354831
20200914,0953,3995,3995,3990,3990,109524
20200914,0954,3990,3995,3985,3995,164102
20200914,0955,3995,3995,3985,3990,438942
20200914,0956,3990,3990,3985,3990,75386
20200914,0957,3990,3995,3985,3990,347899
20200914,0958,3990,3995,3985,3990,95716
20200914,0959,3995,3995,3990,3995,74063
20200914,1000,3990,4000,3990,4000,710883
20200914,1001,4000,4005,3995,4000,509696
20200914,1002,4000,4000,3995,4000,29650
20200914,1003,4000,4000,3990,3990,728055
20200914,1004,3990,3995,3985,3995,274075
20200914,1005,3990,3995,3990,3990,332691
20200914,1006,3990,3990,3985,3990,669186
20200914,1007,3990,3990,3980,3980,1476718
20200914,1008,3980,3985,3970,3975,4149504
20200914,1009,3975,3975,3970,3975,363904
20200914,1010,3975,3980,3970,3975,679197
20200914,1011,3980,3980,3970,3980,776179
20200914,1012,3980,3980,3975,3980,69138
20200914,1013,3980,3980,3975,3980,61283
20200914,1014,3975,3980,3975,3980,417380
20200914,1015,3980,3980,3975,3980,158286
20200914,1016,3980,3980,3975,3980,995561
20200914,1017,3980,3980,3975,3980,197590
20200914,1018,3980,3980,3975,3980,247067
20200914,1019,3980,3980,3975,3980,449382
20200914,1020,3980,3985,3980,3985,134295
20200914,1021,3985,3985,3980,3985,393507
20200914,1022,3985,3990,3980,3985,565397
20200914,1023,3985,3985,3980,3985,151768
20200914,1024,3980,3990,3980,3990,955492
20200914,1025,3990,3990,3985,3990,25514
20200914,1026,3990,3990,3985,3990,63138
20200914,1027,3990,3990,3985,3985,693784
20200914,1028,3985,3990,3985,3985,36386
20200914,1029,3985,3990,3985,3990,15556
20200914,1030,3990,3990,3985,3985,137130
20200914,1031,3990,3990,3980,3985,333152
20200914,1032,3985,3990,3975,3975,1223045
20200914,1033,3980,3980,3975,3975,554907
20200914,1034,3975,3980,3970,3980,423197
20200914,1035,3980,3980,3970,3975,393359
20200914,1036,3975,3980,3970,3970,285710
20200914,1037,3975,3980,3970,3975,1213371
20200914,1038,3970,3975,3970,3970,1684680
20200914,1039,3970,3975,3965,3975,426300
20200914,1040,3975,3975,3965,3970,408408
20200914,1041,3970,3970,3965,3970,74106
20200914,1042,3970,3970,3965,3965,80731
20200914,1043,3970,3970,3965,3970,622695
20200914,1044,3970,3970,3960,3965,1051190
20200914,1045,3960,3970,3960,3960,445018
20200914,1046,3965,3965,3960,3965,147278
20200914,1047,3965,3970,3960,3965,404322
20200914,1048,3965,3965,3955,3960,1930520
20200914,1049,3965,3965,3955,3960,1160225
20200914,1050,3955,3960,3955,3960,211473
20200914,1051,3960,3960,3955,3960,159378
20200914,1052,3960,3960,3955,3960,174271
20200914,1053,3960,3960,3955,3960,114171
20200914,1054,3960,3960,3955,3960,1530711
20200914,1055,3960,3960,3955,3960,170581
20200914,1056,3960,3960,3955,3960,54099
20200914,1057,3960,3960,3955,3960,86140
20200914,1058,3960,3960,3950,3950,1034282
20200914,1059,3950,3955,3950,3955,95857
20200914,1100,3955,3955,3950,3955,180653
20200914,1101,3955,3960,3950,3955,399246
20200914,1102,3955,3960,3955,3955,720873
20200914,1103,3955,3960,3950,3960,115533
20200914,1104,3960,3960,3955,3960,61946
20200914,1105,3955,3960,3955,3960,408695
20200914,1106,3960,3960,3955,3955,519602
20200914,1107,3960,3965,3960,3960,572717
20200914,1108,3960,3965,3955,3955,148545
20200914,1109,3960,3960,3955,3960,60018
20200914,1110,3960,3960,3955,3960,63243
20200914,1111,3960,3960,3955,3955,60456
20200914,1112,3960,3960,3955,3955,39736
20200914,1113,3960,3960,3955,3960,61663
20200914,1114,3960,3960,3955,3960,32539
20200914,1115,3960,3960,3955,3955,431333
20200914,1116,3960,3960,3955,3955,610701
20200914,1117,3955,3960,3950,3960,188211
20200914,1118,3960,3960,3950,3955,151416
20200914,1119,3955,3960,3955,3955,126511
20200914,1120,3955,3960,3955,3960,41988
20200914,1121,3960,3960,3955,3955,36373
20200914,1122,3955,3960,3955,3960,39557
20200914,1123,3960,3960,3950,3955,496062
20200914,1124,3960,3960,3950,3955,240741
20200914,1125,3955,3955,3950,3955,78649
20200914,1126,3960,3960,3950,3955,97955
20200914,1127,3955,3960,3950,3955,80568
20200914,1128,3955,3960,3955,3960,24934
20200914,1129,3960,3960,3955,3960,11476
20200914,1130,3960,3960,3955,3960,36255
20200914,1131,3960,3960,3955,3960,27019
20200914,1132,3960,3960,3955,3960,117504
20200914,1133,3960,3965,3955,3965,407187
20200914,1134,3965,3965,3960,3965,343301
20200914,1135,3960,3965,3960,3965,354273
20200914,1136,3965,3965,3955,3960,441356
20200914,1137,3960,3965,3960,3960,132971
20200914,1138,3960,3960,3955,3955,56935
20200914,1139,3960,3965,3960,3965,119964
20200914,1140,3965,3965,3960,3965,24039
20200914,1141,3965,3965,3960,3965,17060
20200914,1142,3965,3965,3960,3965,45959
20200914,1143,3965,3965,3960,3965,41637
20200914,1144,3965,3965,3960,3965,14587
20200914,1145,3965,3965,3960,3965,27807
20200914,1146,3965,3965,3960,3965,22423
20200914,1147,3965,3970,3965,3965,900892
20200914,1148,3970,3970,3960,3970,182617
20200914,1149,3965,3970,3965,3965,83950
20200914,1150,3965,3970,3965,3970,18439
20200914,1151,3970,3970,3965,3970,19198
20200914,1152,3970,3970,3965,3970,17764
20200914,1153,3970,3970,3965,3965,77361
20200914,1154,3970,3970,3960,3970,268941
20200914,1155,3970,3970,3960,3960,74386
20200914,1156,3965,3965,3960,3965,39904
20200914,1157,3965,3970,3960,3965,258713
20200914,1158,3965,3970,3960,3970,58452
20200914,1159,3970,3970,3965,3970,12504
20200914,1200,3965,3975,3965,3970,1370100
20200914,1201,3970,3975,3965,3970,423248
20200914,1202,3970,3970,3965,3970,28987
20200914,1203,3970,3970,3965,3965,22526
20200914,1204,3970,3970,3965,3970,41916
20200914,1205,3970,3975,3965,3970,205089
20200914,1206,3970,3975,3965,3970,128355
20200914,1207,3970,3975,3965,3970,209242
20200914,1208,3975,3975,3965,3970,196920
20200914,1209,3970,3975,3970,3970,21075
20200914,1210,3970,3970,3965,3970,30313
20200914,1211,3970,3970,3965,3970,17738
20200914,1212,3965,3970,3965,3970,191857
20200914,1213,3970,3970,3965,3970,22411
20200914,1214,3970,3970,3965,3965,26394
20200914,1215,3970,3970,3965,3970,10894
20200914,1216,3970,3970,3965,3965,433539
20200914,1217,3960,3965,3960,3960,44904
20200914,1218,3965,3965,3960,3965,40192
20200914,1219,3965,3965,3960,3965,899886
20200914,1220,3965,3970,3960,3970,281384
20200914,1221,3970,3970,3960,3965,300336
20200914,1222,3965,3965,3960,3965,146828
20200914,1223,3965,3965,3960,3965,14989
20200914,1224,3965,3970,3960,3965,173370
20200914,1225,3965,3970,3960,3965,55635
20200914,1226,3970,3970,3965,3965,95052
20200914,1227,3970,3970,3965,3970,517134
20200914,1228,3970,3980,3970,3975,1113809
20200914,1229,3980,3980,3975,3980,755440
20200914,1230,3980,3980,3970,3970,252820
20200914,1231,3975,3975,3970,3975,12009
20200914,1232,3975,3975,3965,3970,519374
20200914,1233,3970,3970,3965,3970,69465
20200914,1234,3975,3975,3970,3970,203952
20200914,1235,3975,3975,3970,3975,15315
20200914,1236,3975,3975,3970,3975,21797
20200914,1237,3975,3975,3970,3970,552295
20200914,1238,3975,3975,3970,3975,141275
20200914,1239,3975,3980,3975,3975,358923
20200914,1240,3975,3980,3975,3980,62035
20200914,1241,3980,3980,3975,3980,1373431
20200914,1242,3980,3985,3975,3980,290060
20200914,1243,3980,3985,3975,3980,155307
20200914,1244,3980,3985,3980,3985,34163
20200914,1245,3985,3990,3980,3985,1157054
20200914,1246,3990,3990,3980,3985,231039
20200914,1247,3980,3985,3980,3985,35033
20200914,1248,3980,3985,3980,3980,41739
20200914,1249,3985,3985,3980,3985,39098
20200914,1250,3985,3985,3980,3985,214657
20200914,1251,3985,3985,3980,3985,23412
20200914,1252,3980,3985,3980,3980,25165
20200914,1253,3985,3985,3980,3980,620652
20200914,1254,3980,3985,3980,3980,73308
20200914,1255,3980,3985,3980,3985,41430
20200914,1256,3985,3985,3980,3985,92172
20200914,1257,3985,3985,3980,3980,497378
20200914,1258,3980,3985,3975,3980,280916
20200914,1259,3980,3980,3975,3980,41187
20200914,1300,3975,3985,3975,3980,545654
20200914,1301,3985,3985,3975,3980,232292
20200914,1302,3980,3980,3975,3975,3455
20200914,1303,3980,3985,3980,3985,227368
20200914,1304,3980,3985,3975,3980,171333
20200914,1305,3980,3980,3975,3980,19673
20200914,1306,3980,3985,3975,3980,458161
20200914,1307,3980,3980,3975,3980,17130
20200914,1308,3980,3985,3975,3980,108694
20200914,1309,3980,3985,3980,3985,24994
20200914,1310,3985,3990,3980,3985,805405
20200914,1311,3985,3985,3980,3980,55695
20200914,1312,3985,3985,3975,3980,286996
20200914,1313,3980,3985,3975,3980,149033
20200914,1314,3980,3980,3975,3975,28524
20200914,1315,3980,3980,3975,3980,9486
20200914,1316,3980,3980,3975,3980,11905
20200914,1317,3980,3980,3970,3975,444657
20200914,1318,3975,3975,3970,3970,24591
20200914,1319,3975,3975,3970,3975,74299
20200914,1320,3970,3975,3970,3975,87321
20200914,1321,3975,3975,3970,3975,30046
20200914,1322,3975,3975,3970,3975,460229
20200914,1323,3975,3975,3970,3975,51416
20200914,1324,3975,3980,3975,3980,63541
20200914,1325,3980,3980,3975,3975,138170
20200914,1326,3975,3980,3970,3975,350268
20200914,1327,3975,3975,3975,3975,200380
20200914,1328,3975,3975,3970,3975,4543
20200914,1329,3975,3975,3970,3975,6061
20200914,1330,3970,3975,3970,3970,47652
20200914,1331,3975,3975,3965,3970,785291
20200914,1332,3970,3975,3965,3970,478826
20200914,1333,3970,3975,3970,3970,15128
20200914,1334,3970,3975,3970,3970,247938
20200914,1335,3970,3975,3965,3970,458752
20200914,1336,3970,3975,3965,3975,160456
20200914,1337,3970,3975,3970,3970,51199
20200914,1338,3975,3975,3965,3970,107730
20200914,1339,3970,3975,3970,3970,17527
20200914,1340,3970,3975,3970,3970,21232
20200914,1341,3975,3975,3965,3970,199402
20200914,1342,3970,3975,3965,3970,51804
20200914,1343,3975,3975,3970,3975,24872
20200914,1344,3970,3975,3970,3975,32090
20200914,1345,3975,3975,3970,3975,124147
20200914,1346,3975,3975,3970,3975,13335
20200914,1347,3975,3975,3970,3975,59445
20200914,1348,3975,3980,3970,3980,525870
20200914,1349,3980,3980,3970,3975,400029
20200914,1350,3975,3980,3975,3980,48124
20200914,1351,3980,3980,3975,3980,8564
20200914,1352,3980,3980,3970,3975,235908
20200914,1353,3975,3980,3970,3975,88733
20200914,1354,3970,3975,3970,3970,48550
20200914,1355,3975,3975,3970,3975,9381
20200914,1356,3975,3975,3970,3970,21423
20200914,1357,3975,3975,3965,3970,526088
20200914,1358,3970,3975,3965,3975,238659
20200914,1359,3975,3975,3970,3970,509429
20200914,1400,3970,3975,3965,3965,153354
20200914,1401,3970,3970,3965,3970,246364
20200914,1402,3970,3975,3965,3965,147620
20200914,1403,3970,3970,3965,3970,12042
20200914,1404,3970,3970,3965,3965,37492
20200914,1405,3970,3970,3960,3965,899333
20200914,1406,3965,3970,3960,3965,1169142
20200914,1407,3965,3970,3960,3965,131290
20200914,1408,3965,3965,3960,3965,101999
20200914,1409,3965,3965,3960,3960,105757
20200914,1410,3960,3965,3960,3960,43573
20200914,1411,3965,3965,3960,3965,91194
20200914,1412,3965,3965,3960,3960,48181
20200914,1413,3965,3965,3960,3965,70450
20200914,1414,3965,3965,3960,3960,556953
20200914,1415,3960,3965,3955,3960,1828149
20200914,1416,3965,3965,3960,3965,417112
20200914,1417,3965,3965,3960,3960,302846
20200914,1418,3960,3965,3955,3965,390993
20200914,1419,3960,3965,3960,3965,65185
20200914,1420,3965,3965,3960,3965,26647
20200914,1421,3965,3970,3960,3965,602128
20200914,1422,3965,3965,3960,3965,60518
20200914,1423,3965,3970,3960,3965,84591
20200914,1424,3965,3965,3960,3965,29147
20200914,1425,3965,3965,3960,3965,18032
20200914,1426,3965,3965,3960,3965,25295
20200914,1427,3965,3965,3960,3960,242902
20200914,1428,3965,3965,3960,3960,86111
20200914,1429,3965,3965,3960,3965,28938
20200914,1430,3965,3970,3965,3965,79218
20200914,1431,3965,3970,3960,3965,229588
20200914,1432,3965,3970,3965,3965,17528
20200914,1433,3970,3975,3965,3970,668020
20200914,1434,3975,3980,3965,3970,736241
20200914,1435,3970,3975,3970,3975,13812
20200914,1436,3975,3975,3970,3970,87668
20200914,1437,3970,3975,3965,3965,332352
20200914,1438,3965,3970,3960,3965,281660
20200914,1439,3965,3965,3960,3960,119673
20200914,1440,3965,3965,3960,3960,68550
20200914,1441,3965,3965,3960,3965,32849
20200914,1442,3965,3965,3960,3960,56472
20200914,1443,3965,3965,3960,3965,8478
20200914,1444,3965,3965,3960,3965,117096
20200914,1445,3960,3965,3960,3965,55253
20200914,1446,3965,3965,3960,3960,79528
20200914,1447,3965,3965,3960,3965,402023
20200914,1448,3965,3970,3960,3965,215892
20200914,1449,3965,3970,3965,3970,14425
20200914,1450,3970,3970,3965,3965,665983
20200914,1451,3965,3970,3965,3970,158214
20200914,1452,3970,3970,3960,3965,160792
20200914,1453,3965,3970,3960,3965,164834
20200914,1454,3965,3965,3960,3965,175656
20200914,1455,3965,3965,3960,3960,65826
20200914,1456,3965,3970,3960,3965,625713
20200914,1457,3965,3970,3965,3965,34447
20200914,1458,3965,3970,3965,3965,59139
20200914,1459,3965,3970,3965,3965,20548
20200914,1500,3965,3970,3965,3970,57484
20200914,1501,3970,3970,3965,3965,18015
20200914,1502,3965,3970,3965,3965,107304
20200914,1503,3965,3970,3965,3970,88453
20200914,1504,3970,3970,3965,3970,14645
20200914,1505,3965,3970,3965,3970,47434
20200914,1506,3965,3970,3965,3965,13630
20200914,1507,3965,3970,3965,3965,42941
20200914,1508,3965,3975,3965,3970,1254586
20200914,1509,3970,3975,3970,3970,312587
20200914,1510,3975,3975,3965,3975,301103
20200914,1511,3975,3975,3970,3970,64560
20200914,1512,3975,3975,3970,3975,453664
20200914,1513,3970,3975,3970,3970,43098
20200914,1514,3970,3975,3970,3975,50948
20200914,1515,3970,3975,3965,3970,606895
20200914,1516,3970,3975,3965,3970,513378
20200914,1517,3970,3975,3970,3975,304440
20200914,1518,3970,3975,3965,3970,214088
20200914,1519,3965,3970,3965,3970,710808
20200914,1520,3970,3970,3965,3965,235254
20200914,1530,3960,3960,3960,3960,2130902