날짜,시간,시가,고가,저가,종가,거래량
20200909,0901,15010,15045,15000,15020,953322
20200909,0902,15020,15045,15005,15020,558581
20200909,0903,15020,15070,15015,15055,597888
20200909,0904,15055,15095,15050,15075,507749
20200909,0905,15075,15095,15050,15060,509860
20200909,0906,15055,15065,15010,15020,637020
20200909,0907,15020,15025,15000,15005,282670
20200909,0908,15000,15020,14985,15015,530022
20200909,0909,15015,15015,15000,15005,204584
20200909,0910,15010,15020,14990,15000,351767
20200909,0911,15000,15020,14980,15015,141037
20200909,0912,15015,15020,14995,15005,162770
20200909,0913,15010,15010,14980,14995,183171
20200909,0914,14995,15015,14990,15015,139784
20200909,0915,15015,15045,15010,15020,234147
20200909,0916,15020,15025,14995,14995,290922
20200909,0917,14995,15000,14945,14950,619810
20200909,0918,14950,14980,14940,14975,234365
20200909,0919,14980,14980,14965,14980,177082
20200909,0920,14980,15000,14970,14995,174955
20200909,0921,14995,15005,14980,15000,133185
20200909,0922,15005,15015,14990,15010,167879
20200909,0923,15010,15015,14980,14990,246766
20200909,0924,14990,15000,14960,14995,231172
20200909,0925,14995,15000,14970,14985,78800
20200909,0926,14980,14985,14965,14970,118420
20200909,0927,14970,14995,14965,14995,64016
20200909,0928,14990,15000,14985,14990,143783
20200909,0929,14990,14995,14980,14990,36482
20200909,0930,14990,15015,14985,15010,334077
20200909,0931,15015,15050,15015,15045,326016
20200909,0932,15045,15045,15020,15030,216256
20200909,0933,15025,15035,15020,15025,101217
20200909,0934,15020,15025,15000,15005,122536
20200909,0935,15005,15025,15005,15025,81443
20200909,0936,15020,15030,15005,15020,63585
20200909,0937,15020,15045,15015,15025,156607
20200909,0938,15025,15040,15020,15040,113087
20200909,0939,15035,15040,15035,15035,57339
20200909,0940,15040,15065,15040,15060,435809
20200909,0941,15060,15075,15060,15070,305652
20200909,0942,15070,15080,15060,15060,364176
20200909,0943,15065,15075,15045,15070,203569
20200909,0944,15075,15095,15070,15080,327534
20200909,0945,15085,15100,15075,15075,173290
20200909,0946,15080,15090,15060,15060,164638
20200909,0947,15065,15065,15040,15060,94523
20200909,0948,15060,15060,15045,15050,146451
20200909,0949,15055,15055,15025,15030,120866
20200909,0950,15030,15040,15025,15040,47629
20200909,0951,15040,15050,15035,15040,35062
20200909,0952,15040,15050,15035,15040,40075
20200909,0953,15040,15045,15030,15035,44977
20200909,0954,15035,15035,15020,15030,150227
20200909,0955,15025,15035,15020,15030,70099
20200909,0956,15025,15030,15025,15030,63166
20200909,0957,15030,15060,15030,15050,108095
20200909,0958,15050,15055,15010,15020,233840
20200909,0959,15020,15035,15015,15015,95730
20200909,1000,15020,15035,15015,15035,76302
20200909,1001,15030,15030,15005,15020,247787
20200909,1002,15020,15020,15005,15015,60106
20200909,1003,15020,15025,15010,15020,84673
20200909,1004,15020,15030,15020,15030,22638
20200909,1005,15030,15060,15030,15060,206803
20200909,1006,15060,15060,15045,15050,96073
20200909,1007,15050,15060,15045,15055,114739
20200909,1008,15055,15060,15045,15055,89758
20200909,1009,15055,15060,15030,15030,136402
20200909,1010,15030,15040,15025,15030,77523
20200909,1011,15030,15035,15020,15030,51343
20200909,1012,15030,15030,15010,15015,142405
20200909,1013,15015,15020,15005,15015,163665
20200909,1014,15020,15035,15015,15035,98457
20200909,1015,15030,15045,15030,15045,107783
20200909,1016,15040,15060,15035,15055,235992
20200909,1017,15055,15065,15045,15045,194577
20200909,1018,15045,15060,15040,15055,78650
20200909,1019,15060,15060,15035,15035,82148
20200909,1020,15040,15070,15035,15070,163339
20200909,1021,15070,15070,15055,15065,82208
20200909,1022,15065,15065,15045,15055,91048
20200909,1023,15050,15060,15040,15055,50788
20200909,1024,15055,15060,15045,15060,15786
20200909,1025,15055,15065,15050,15065,37399
20200909,1026,15065,15065,15055,15060,56176
20200909,1027,15060,15075,15060,15075,234813
20200909,1028,15075,15085,15065,15080,205160
20200909,1029,15080,15090,15075,15090,144289
20200909,1030,15085,15095,15070,15075,128150
20200909,1031,15075,15095,15075,15080,140687
20200909,1032,15080,15090,15060,15070,195966
20200909,1033,15065,15105,15060,15095,280598
20200909,1034,15105,15115,15085,15095,186759
20200909,1035,15100,15125,15095,15120,84998
20200909,1036,15120,15135,15120,15130,174174
20200909,1037,15135,15140,15125,15130,195338
20200909,1038,15125,15155,15125,15150,207988
20200909,1039,15155,15155,15135,15135,122480
20200909,1040,15135,15155,15135,15145,90326
20200909,1041,15145,15150,15130,15130,122751
20200909,1042,15130,15140,15125,15125,84053
20200909,1043,15130,15135,15115,15125,208522
20200909,1044,15130,15150,15125,15145,256386
20200909,1045,15145,15155,15140,15145,437882
20200909,1046,15145,15165,15145,15160,106579
20200909,1047,15165,15175,15155,15165,184904
20200909,1048,15165,15170,15145,15160,197644
20200909,1049,15165,15170,15135,15145,133776
20200909,1050,15145,15165,15140,15160,85116
20200909,1051,15160,15165,15145,15150,57848
20200909,1052,15150,15150,15135,15140,42781
20200909,1053,15135,15140,15125,15140,82240
20200909,1054,15140,15155,15135,15140,44476
20200909,1055,15140,15155,15140,15150,20305
20200909,1056,15150,15160,15135,15140,80399
20200909,1057,15135,15145,15130,15135,72330
20200909,1058,15135,15135,15120,15130,39592
20200909,1059,15130,15155,15125,15145,58504
20200909,1100,15145,15150,15135,15135,45377
20200909,1101,15140,15140,15125,15140,73370
20200909,1102,15135,15140,15125,15125,40221
20200909,1103,15130,15135,15115,15135,93668
20200909,1104,15135,15135,15120,15120,36591
20200909,1105,15115,15130,15110,15115,49224
20200909,1106,15110,15135,15110,15135,53108
20200909,1107,15135,15140,15130,15130,75385
20200909,1108,15130,15135,15120,15120,74931
20200909,1109,15125,15125,15115,15115,16793
20200909,1110,15115,15120,15110,15110,53951
20200909,1111,15115,15120,15105,15115,46470
20200909,1112,15120,15140,15115,15140,56339
20200909,1113,15140,15140,15130,15135,81389
20200909,1114,15135,15150,15135,15150,109160
20200909,1115,15145,15155,15145,15150,58526
20200909,1116,15150,15155,15135,15135,34825
20200909,1117,15135,15140,15125,15135,41686
20200909,1118,15135,15135,15115,15130,64269
20200909,1119,15125,15135,15120,15125,22894
20200909,1120,15125,15125,15110,15120,113977
20200909,1121,15125,15125,15100,15105,189969
20200909,1122,15100,15120,15100,15110,147152
20200909,1123,15110,15115,15100,15100,48365
20200909,1124,15100,15100,15075,15080,115552
20200909,1125,15080,15090,15075,15090,41257
20200909,1126,15090,15100,15085,15100,50657
20200909,1127,15100,15105,15090,15095,69803
20200909,1128,15095,15100,15090,15095,75656
20200909,1129,15095,15105,15095,15095,19737
20200909,1130,15100,15105,15090,15090,43701
20200909,1131,15090,15090,15080,15090,96672
20200909,1132,15090,15095,15085,15085,22272
20200909,1133,15090,15095,15085,15090,31816
20200909,1134,15090,15095,15070,15075,105007
20200909,1135,15080,15080,15055,15060,197071
20200909,1136,15060,15065,15055,15060,165045
20200909,1137,15060,15060,15045,15055,264430
20200909,1138,15055,15055,15045,15050,66663
20200909,1139,15045,15065,15040,15065,130275
20200909,1140,15060,15075,15060,15070,129340
20200909,1141,15070,15075,15065,15070,111763
20200909,1142,15070,15070,15060,15060,67022
20200909,1143,15060,15065,15050,15060,32934
20200909,1144,15060,15070,15055,15065,14230
20200909,1145,15070,15080,15065,15075,69217
20200909,1146,15075,15085,15075,15080,56260
20200909,1147,15080,15085,15070,15075,41227
20200909,1148,15075,15085,15075,15080,64653
20200909,1149,15080,15095,15080,15090,42884
20200909,1150,15095,15095,15090,15090,42976
20200909,1151,15090,15095,15090,15095,20795
20200909,1152,15095,15100,15080,15085,54965
20200909,1153,15085,15085,15075,15080,30125
20200909,1154,15080,15080,15070,15075,66397
20200909,1155,15075,15085,15070,15085,19625
20200909,1156,15085,15095,15085,15090,24930
20200909,1157,15090,15095,15085,15095,15820
20200909,1158,15095,15100,15095,15100,151109
20200909,1159,15100,15105,15095,15100,33169
20200909,1200,15105,15105,15095,15100,30845
20200909,1201,15100,15105,15085,15090,17347
20200909,1202,15090,15105,15090,15105,23452
20200909,1203,15105,15110,15095,15095,62887
20200909,1204,15100,15100,15080,15085,51671
20200909,1205,15090,15100,15080,15085,55071
20200909,1206,15085,15095,15080,15080,11514
20200909,1207,15085,15105,15080,15105,46370
20200909,1208,15105,15120,15100,15115,172965
20200909,1209,15115,15120,15105,15115,32147
20200909,1210,15110,15120,15110,15115,38428
20200909,1211,15120,15120,15110,15115,35610
20200909,1212,15120,15130,15115,15125,160059
20200909,1213,15125,15135,15120,15130,152087
20200909,1214,15130,15130,15120,15125,24274
20200909,1215,15120,15125,15110,15120,31050
20200909,1216,15120,15135,15115,15130,28655
20200909,1217,15130,15140,15125,15135,28075
20200909,1218,15135,15145,15130,15140,89438
20200909,1219,15140,15140,15130,15135,15516
20200909,1220,15140,15140,15130,15130,27991
20200909,1221,15135,15135,15125,15125,49624
20200909,1222,15125,15130,15120,15120,33781
20200909,1223,15125,15125,15120,15120,50354
20200909,1224,15120,15125,15115,15120,20717
20200909,1225,15125,15130,15120,15130,13808
20200909,1226,15130,15130,15120,15125,25076
20200909,1227,15125,15125,15115,15120,66466
20200909,1228,15115,15120,15100,15105,48326
20200909,1229,15105,15115,15105,15115,12785
20200909,1230,15115,15115,15110,15115,9271
20200909,1231,15115,15115,15100,15110,21739
20200909,1232,15110,15115,15105,15110,62424
20200909,1233,15105,15115,15100,15115,28939
20200909,1234,15115,15120,15110,15110,13563
20200909,1235,15110,15110,15105,15110,10462
20200909,1236,15110,15115,15110,15115,18803
20200909,1237,15120,15130,15120,15130,80400
20200909,1238,15125,15130,15120,15125,88453
20200909,1239,15125,15130,15120,15125,107107
20200909,1240,15130,15130,15125,15130,15676
20200909,1241,15125,15130,15125,15125,34165
20200909,1242,15130,15145,15125,15140,283024
20200909,1243,15140,15145,15135,15140,84696
20200909,1244,15135,15140,15125,15125,38477
20200909,1245,15120,15130,15120,15130,82157
20200909,1246,15130,15135,15125,15130,17795
20200909,1247,15130,15145,15130,15135,100880
20200909,1248,15140,15145,15135,15145,46139
20200909,1249,15145,15155,15140,15155,279424
20200909,1250,15150,15155,15140,15150,144292
20200909,1251,15150,15150,15135,15145,114775
20200909,1252,15145,15150,15140,15140,18738
20200909,1253,15140,15150,15135,15135,126608
20200909,1254,15135,15140,15135,15135,53993
20200909,1255,15135,15140,15130,15130,65204
20200909,1256,15135,15135,15130,15135,37495
20200909,1257,15135,15145,15130,15145,23515
20200909,1258,15140,15150,15135,15140,52767
20200909,1259,15140,15145,15140,15140,26429
20200909,1300,15140,15145,15135,15140,19243
20200909,1301,15140,15145,15130,15130,122531
20200909,1302,15135,15140,15130,15140,50953
20200909,1303,15140,15140,15120,15135,129348
20200909,1304,15130,15140,15125,15125,83051
20200909,1305,15125,15130,15120,15125,13573
20200909,1306,15120,15130,15120,15125,52426
20200909,1307,15125,15130,15115,15120,51854
20200909,1308,15120,15120,15105,15110,131020
20200909,1309,15110,15110,15105,15110,19576
20200909,1310,15110,15115,15105,15110,39934
20200909,1311,15110,15125,15105,15125,43622
20200909,1312,15125,15125,15110,15115,20213
20200909,1313,15115,15125,15115,15120,14674
20200909,1314,15120,15125,15115,15120,38957
20200909,1315,15120,15125,15110,15120,77116
20200909,1316,15120,15125,15120,15125,38697
20200909,1317,15125,15135,15125,15135,84986
20200909,1318,15135,15150,15135,15145,125878
20200909,1319,15150,15175,15150,15165,391707
20200909,1320,15165,15175,15160,15175,71805
20200909,1321,15170,15175,15160,15170,221441
20200909,1322,15175,15180,15170,15170,92952
20200909,1323,15170,15180,15170,15175,57302
20200909,1324,15175,15185,15175,15180,146773
20200909,1325,15185,15190,15180,15180,100026
20200909,1326,15180,15185,15165,15170,76402
20200909,1327,15170,15180,15165,15175,93518
20200909,1328,15175,15180,15175,15175,81646
20200909,1329,15175,15180,15175,15175,31252
20200909,1330,15170,15180,15170,15175,9389
20200909,1331,15175,15180,15170,15175,12029
20200909,1332,15170,15175,15165,15170,30118
20200909,1333,15175,15180,15170,15180,18117
20200909,1334,15175,15195,15170,15190,139999
20200909,1335,15190,15210,15185,15200,248582
20200909,1336,15205,15205,15185,15190,44483
20200909,1337,15190,15190,15180,15185,41183
20200909,1338,15185,15185,15175,15185,27833
20200909,1339,15185,15195,15175,15180,34814
20200909,1340,15185,15190,15180,15180,61083
20200909,1341,15180,15180,15175,15180,21218
20200909,1342,15180,15185,15165,15170,79344
20200909,1343,15165,15170,15155,15160,70157
20200909,1344,15155,15180,15155,15165,38645
20200909,1345,15170,15175,15165,15175,258089
20200909,1346,15170,15180,15170,15175,34786
20200909,1347,15175,15180,15170,15170,101679
20200909,1348,15165,15170,15165,15170,48988
20200909,1349,15170,15170,15160,15165,13715
20200909,1350,15165,15175,15160,15170,33331
20200909,1351,15175,15175,15165,15170,116250
20200909,1352,15175,15175,15170,15175,148671
20200909,1353,15175,15175,15165,15170,18135
20200909,1354,15170,15175,15165,15170,15258
20200909,1355,15170,15175,15165,15175,46487
20200909,1356,15175,15175,15170,15170,7342
20200909,1357,15170,15180,15170,15180,9229
20200909,1358,15175,15180,15175,15175,10338
20200909,1359,15175,15175,15165,15170,112761
20200909,1400,15170,15175,15170,15170,64831
20200909,1401,15165,15175,15160,15170,66640
20200909,1402,15175,15185,15170,15175,125774
20200909,1403,15170,15175,15165,15175,20657
20200909,1404,15170,15180,15170,15175,102444
20200909,1405,15175,15175,15165,15165,18911
20200909,1406,15170,15175,15165,15170,106144
20200909,1407,15170,15185,15170,15180,48131
20200909,1408,15185,15185,15180,15185,67496
20200909,1409,15180,15185,15175,15185,27484
20200909,1410,15190,15195,15185,15195,177646
20200909,1411,15195,15195,15185,15190,45553
20200909,1412,15190,15190,15180,15180,22124
20200909,1413,15185,15190,15180,15185,16826
20200909,1414,15185,15185,15180,15185,7686
20200909,1415,15190,15195,15185,15190,35803
20200909,1416,15190,15210,15190,15205,201265
20200909,1417,15200,15205,15190,15195,158393
20200909,1418,15195,15200,15190,15190,20635
20200909,1419,15195,15200,15190,15195,9278
20200909,1420,15195,15195,15185,15185,28514
20200909,1421,15190,15190,15180,15185,56343
20200909,1422,15180,15185,15175,15185,66025
20200909,1423,15185,15190,15180,15190,34224
20200909,1424,15185,15195,15185,15185,62563
20200909,1425,15185,15190,15185,15190,5311
20200909,1426,15190,15190,15180,15190,31958
20200909,1427,15185,15190,15175,15180,94945
20200909,1428,15175,15175,15160,15165,86232
20200909,1429,15165,15165,15155,15165,80952
20200909,1430,15165,15175,15150,15150,131419
20200909,1431,15150,15165,15150,15160,94407
20200909,1432,15160,15160,15120,15125,190645
20200909,1433,15125,15145,15120,15145,63501
20200909,1434,15145,15150,15140,15150,30732
20200909,1435,15150,15165,15145,15165,121245
20200909,1436,15165,15165,15150,15155,144530
20200909,1437,15155,15155,15140,15150,52024
20200909,1438,15145,15150,15135,15135,74773
20200909,1439,15140,15140,15130,15140,79511
20200909,1440,15140,15145,15135,15135,43593
20200909,1441,15135,15140,15130,15130,39407
20200909,1442,15130,15140,15130,15135,33057
20200909,1443,15135,15140,15135,15140,52151
20200909,1444,15135,15150,15130,15150,109066
20200909,1445,15145,15150,15140,15145,9528
20200909,1446,15145,15155,15145,15145,19192
20200909,1447,15150,15155,15145,15150,41395
20200909,1448,15150,15155,15145,15145,19731
20200909,1449,15150,15150,15140,15140,51574
20200909,1450,15135,15140,15135,15140,14675
20200909,1451,15140,15150,15135,15140,48218
20200909,1452,15140,15150,15130,15135,23782
20200909,1453,15135,15140,15125,15130,65120
20200909,1454,15130,15130,15115,15115,73219
20200909,1455,15115,15125,15115,15120,30062
20200909,1456,15120,15125,15110,15115,55458
20200909,1457,15115,15120,15100,15100,110200
20200909,1458,15100,15105,15070,15070,239441
20200909,1459,15080,15090,15070,15085,70084
20200909,1500,15085,15090,15070,15085,52655
20200909,1501,15085,15085,15060,15075,115002
20200909,1502,15075,15095,15070,15095,65922
20200909,1503,15095,15115,15090,15110,96649
20200909,1504,15115,15120,15100,15100,137344
20200909,1505,15100,15105,15095,15100,46269
20200909,1506,15100,15110,15095,15105,35468
20200909,1507,15105,15110,15100,15100,135374
20200909,1508,15105,15110,15090,15105,115282
20200909,1509,15105,15110,15080,15085,79682
20200909,1510,15090,15090,15070,15075,91952
20200909,1511,15070,15085,15070,15080,68566
20200909,1512,15075,15080,15050,15060,149779
20200909,1513,15060,15065,15055,15060,30314
20200909,1514,15055,15065,15040,15055,381109
20200909,1515,15060,15065,15050,15060,43189
20200909,1516,15060,15060,15045,15045,76757
20200909,1517,15050,15055,15045,15055,29906
20200909,1518,15050,15055,15020,15025,188487
20200909,1519,15025,15045,15020,15035,123668
20200909,1520,15035,15045,15025,15040,132225
20200909,1530,15020,15020,15020,15020,795920