날짜,시간,시가,고가,저가,종가,거래량
20200917,0901,15770,15770,15730,15735,344120
20200917,0902,15730,15750,15725,15740,275725
20200917,0903,15740,15740,15700,15730,414055
20200917,0904,15730,15770,15725,15765,398505
20200917,0905,15765,15795,15760,15780,478704
20200917,0906,15780,15790,15745,15755,264160
20200917,0907,15760,15760,15720,15730,325958
20200917,0908,15730,15760,15720,15755,165718
20200917,0909,15755,15755,15720,15730,264473
20200917,0910,15725,15730,15710,15715,281848
20200917,0911,15715,15725,15705,15715,232796
20200917,0912,15715,15715,15685,15690,571624
20200917,0913,15685,15700,15675,15685,283457
20200917,0914,15685,15690,15660,15660,261644
20200917,0915,15660,15665,15620,15625,450179
20200917,0916,15630,15630,15600,15600,512730
20200917,0917,15600,15625,15595,15625,302889
20200917,0918,15630,15655,15625,15650,402705
20200917,0919,15650,15690,15645,15675,312619
20200917,0920,15675,15695,15670,15695,306317
20200917,0921,15695,15700,15675,15675,182143
20200917,0922,15675,15680,15635,15640,262891
20200917,0923,15645,15645,15590,15595,623838
20200917,0924,15595,15595,15560,15570,500152
20200917,0925,15570,15575,15555,15565,216849
20200917,0926,15560,15580,15550,15580,393319
20200917,0927,15580,15590,15570,15580,443005
20200917,0928,15580,15585,15520,15520,475270
20200917,0929,15525,15570,15520,15565,229944
20200917,0930,15565,15565,15535,15545,214396
20200917,0931,15545,15545,15515,15520,315417
20200917,0932,15520,15540,15510,15525,299309
20200917,0933,15525,15550,15515,15540,197445
20200917,0934,15535,15545,15510,15515,209580
20200917,0935,15520,15525,15505,15505,273761
20200917,0936,15510,15530,15495,15525,479234
20200917,0937,15520,15545,15520,15525,243394
20200917,0938,15520,15540,15515,15535,216373
20200917,0939,15535,15535,15510,15530,170332
20200917,0940,15525,15550,15520,15545,281594
20200917,0941,15545,15560,15530,15560,225202
20200917,0942,15560,15570,15555,15565,661679
20200917,0943,15560,15565,15530,15560,256893
20200917,0944,15560,15575,15560,15575,258090
20200917,0945,15575,15580,15550,15555,376199
20200917,0946,15555,15565,15535,15540,239194
20200917,0947,15535,15555,15535,15545,188218
20200917,0948,15540,15540,15510,15510,268209
20200917,0949,15515,15535,15510,15530,209211
20200917,0950,15530,15540,15525,15530,151302
20200917,0951,15530,15535,15515,15525,95377
20200917,0952,15525,15545,15520,15540,132121
20200917,0953,15540,15570,15540,15560,208611
20200917,0954,15560,15600,15560,15595,414116
20200917,0955,15600,15605,15580,15590,304071
20200917,0956,15590,15595,15565,15580,480723
20200917,0957,15575,15595,15570,15590,205275
20200917,0958,15595,15595,15565,15580,166686
20200917,0959,15575,15590,15575,15585,154439
20200917,1000,15585,15590,15580,15590,119613
20200917,1001,15590,15610,15580,15605,415640
20200917,1002,15600,15600,15585,15595,101317
20200917,1003,15595,15605,15585,15605,90947
20200917,1004,15605,15630,15605,15630,246450
20200917,1005,15625,15640,15615,15620,187706
20200917,1006,15620,15625,15600,15600,204373
20200917,1007,15600,15610,15590,15590,102699
20200917,1008,15590,15595,15565,15570,203104
20200917,1009,15570,15600,15565,15600,113869
20200917,1010,15600,15605,15590,15605,168428
20200917,1011,15610,15625,15605,15605,232252
20200917,1012,15605,15615,15600,15615,81328
20200917,1013,15615,15640,15615,15640,289137
20200917,1014,15635,15645,15635,15645,81262
20200917,1015,15645,15645,15630,15635,132015
20200917,1016,15635,15650,15635,15640,137096
20200917,1017,15635,15655,15635,15655,250203
20200917,1018,15655,15665,15650,15660,65844
20200917,1019,15665,15670,15660,15665,124768
20200917,1020,15665,15665,15655,15660,276530
20200917,1021,15665,15665,15655,15655,71594
20200917,1022,15655,15670,15655,15660,111862
20200917,1023,15660,15675,15660,15675,261502
20200917,1024,15680,15680,15645,15645,308476
20200917,1025,15645,15645,15635,15635,100422
20200917,1026,15635,15645,15635,15645,186020
20200917,1027,15645,15650,15640,15645,58045
20200917,1028,15650,15650,15645,15645,61190
20200917,1029,15645,15650,15630,15630,135299
20200917,1030,15635,15635,15620,15625,85923
20200917,1031,15630,15655,15630,15655,120104
20200917,1032,15650,15670,15645,15670,84690
20200917,1033,15670,15695,15665,15690,245141
20200917,1034,15690,15700,15685,15695,163164
20200917,1035,15695,15705,15695,15700,188219
20200917,1036,15700,15700,15685,15685,244783
20200917,1037,15690,15695,15680,15695,146380
20200917,1038,15695,15710,15695,15700,272061
20200917,1039,15700,15710,15695,15700,163343
20200917,1040,15700,15710,15690,15695,85588
20200917,1041,15695,15700,15680,15685,97740
20200917,1042,15680,15685,15665,15670,230334
20200917,1043,15670,15675,15655,15660,77282
20200917,1044,15660,15660,15650,15650,48678
20200917,1045,15650,15650,15630,15635,72061
20200917,1046,15635,15650,15630,15645,183627
20200917,1047,15640,15640,15615,15620,164306
20200917,1048,15625,15625,15610,15610,170731
20200917,1049,15610,15615,15600,15605,157308
20200917,1050,15605,15605,15590,15595,121319
20200917,1051,15590,15595,15565,15580,350601
20200917,1052,15580,15590,15570,15580,122536
20200917,1053,15575,15595,15575,15595,248814
20200917,1054,15595,15600,15585,15600,139756
20200917,1055,15600,15600,15590,15595,116748
20200917,1056,15595,15595,15555,15565,167857
20200917,1057,15565,15580,15550,15555,443842
20200917,1058,15555,15555,15540,15545,164780
20200917,1059,15545,15560,15535,15555,180589
20200917,1100,15555,15560,15545,15545,178473
20200917,1101,15545,15555,15530,15540,329190
20200917,1102,15535,15540,15520,15530,306592
20200917,1103,15525,15535,15520,15530,172767
20200917,1104,15535,15535,15510,15515,165335
20200917,1105,15515,15525,15510,15520,139082
20200917,1106,15520,15545,15515,15545,248200
20200917,1107,15545,15550,15535,15545,167746
20200917,1108,15545,15550,15540,15545,94389
20200917,1109,15545,15545,15535,15535,68467
20200917,1110,15540,15540,15525,15530,80431
20200917,1111,15530,15550,15525,15545,57618
20200917,1112,15545,15570,15545,15565,185433
20200917,1113,15565,15580,15560,15565,187199
20200917,1114,15570,15575,15555,15560,212767
20200917,1115,15565,15570,15560,15560,99086
20200917,1116,15560,15560,15540,15555,114675
20200917,1117,15555,15560,15555,15555,64559
20200917,1118,15555,15560,15550,15560,65504
20200917,1119,15560,15565,15555,15555,99926
20200917,1120,15555,15560,15540,15550,61987
20200917,1121,15550,15555,15540,15555,33759
20200917,1122,15555,15570,15555,15565,192075
20200917,1123,15565,15570,15560,15560,46233
20200917,1124,15565,15565,15550,15550,32782
20200917,1125,15555,15565,15550,15565,36252
20200917,1126,15565,15565,15545,15545,78235
20200917,1127,15545,15545,15530,15545,190420
20200917,1128,15545,15550,15535,15550,59747
20200917,1129,15545,15565,15545,15565,122931
20200917,1130,15565,15565,15550,15555,98545
20200917,1131,15555,15575,15550,15575,206398
20200917,1132,15575,15575,15560,15565,88829
20200917,1133,15565,15570,15560,15565,46119
20200917,1134,15565,15585,15565,15580,117825
20200917,1135,15585,15585,15575,15580,54281
20200917,1136,15580,15585,15575,15580,63789
20200917,1137,15575,15585,15575,15585,100484
20200917,1138,15580,15585,15575,15575,51837
20200917,1139,15580,15585,15570,15575,83084
20200917,1140,15575,15580,15570,15580,50632
20200917,1141,15580,15585,15570,15575,63700
20200917,1142,15575,15580,15575,15575,35436
20200917,1143,15575,15575,15550,15550,78023
20200917,1144,15555,15560,15550,15560,143944
20200917,1145,15555,15565,15550,15550,202996
20200917,1146,15550,15550,15535,15540,91979
20200917,1147,15535,15540,15515,15515,272734
20200917,1148,15520,15530,15515,15520,169571
20200917,1149,15520,15520,15500,15505,393616
20200917,1150,15505,15515,15495,15505,382583
20200917,1151,15510,15520,15490,15500,263272
20200917,1152,15495,15500,15470,15475,311456
20200917,1153,15475,15490,15470,15485,272714
20200917,1154,15485,15490,15465,15470,171602
20200917,1155,15465,15465,15450,15460,263653
20200917,1156,15455,15480,15455,15475,138746
20200917,1157,15475,15480,15470,15480,230184
20200917,1158,15480,15485,15460,15470,255019
20200917,1159,15470,15480,15465,15475,113429
20200917,1200,15475,15480,15470,15480,89578
20200917,1201,15480,15480,15465,15475,155301
20200917,1202,15475,15485,15470,15480,170640
20200917,1203,15475,15505,15475,15500,187432
20200917,1204,15500,15505,15495,15500,124730
20200917,1205,15500,15505,15490,15500,246637
20200917,1206,15495,15500,15490,15495,45641
20200917,1207,15495,15505,15490,15495,131244
20200917,1208,15500,15500,15490,15490,96917
20200917,1209,15490,15490,15475,15480,66181
20200917,1210,15480,15485,15475,15475,41790
20200917,1211,15480,15480,15445,15460,359563
20200917,1212,15455,15460,15445,15450,44354
20200917,1213,15450,15455,15435,15440,199916
20200917,1214,15435,15440,15425,15430,194070
20200917,1215,15425,15435,15420,15430,161128
20200917,1216,15430,15430,15405,15410,202231
20200917,1217,15410,15415,15405,15410,141506
20200917,1218,15410,15415,15405,15410,37125
20200917,1219,15410,15425,15410,15410,332072
20200917,1220,15415,15415,15400,15400,245148
20200917,1221,15400,15405,15380,15380,380751
20200917,1222,15380,15410,15380,15410,198917
20200917,1223,15405,15420,15395,15420,143824
20200917,1224,15420,15425,15410,15415,500748
20200917,1225,15410,15425,15405,15410,247938
20200917,1226,15410,15410,15395,15400,153428
20200917,1227,15395,15400,15380,15380,113192
20200917,1228,15380,15385,15365,15370,140583
20200917,1229,15370,15375,15365,15365,121008
20200917,1230,15370,15370,15350,15355,225308
20200917,1231,15355,15360,15345,15360,252716
20200917,1232,15360,15400,15360,15395,404724
20200917,1233,15395,15400,15375,15375,420708
20200917,1234,15375,15390,15370,15385,175210
20200917,1235,15390,15390,15360,15360,243919
20200917,1236,15360,15365,15355,15360,139802
20200917,1237,15360,15360,15340,15350,379816
20200917,1238,15350,15350,15325,15330,231730
20200917,1239,15330,15350,15330,15345,420832
20200917,1240,15345,15370,15340,15360,133564
20200917,1241,15365,15375,15360,15370,134240
20200917,1242,15365,15380,15365,15375,69042
20200917,1243,15380,15385,15370,15380,137154
20200917,1244,15380,15385,15375,15380,59547
20200917,1245,15380,15385,15360,15365,90771
20200917,1246,15365,15365,15350,15355,55841
20200917,1247,15355,15385,15350,15385,190304
20200917,1248,15380,15410,15380,15405,298584
20200917,1249,15410,15420,15400,15415,459084
20200917,1250,15410,15425,15410,15415,270625
20200917,1251,15410,15420,15405,15410,283449
20200917,1252,15410,15415,15390,15405,188230
20200917,1253,15405,15420,15400,15420,160132
20200917,1254,15415,15420,15405,15410,84765
20200917,1255,15410,15425,15410,15415,176776
20200917,1256,15415,15415,15395,15395,131095
20200917,1257,15395,15400,15385,15390,56096
20200917,1258,15390,15400,15380,15385,38146
20200917,1259,15385,15385,15365,15375,62442
20200917,1300,15370,15375,15365,15370,136949
20200917,1301,15370,15375,15355,15365,110221
20200917,1302,15365,15375,15360,15370,143055
20200917,1303,15370,15375,15360,15365,45476
20200917,1304,15370,15370,15360,15365,198438
20200917,1305,15365,15385,15360,15380,185140
20200917,1306,15380,15395,15380,15395,65389
20200917,1307,15395,15400,15390,15395,42669
20200917,1308,15395,15400,15370,15375,135551
20200917,1309,15375,15390,15375,15375,35095
20200917,1310,15375,15380,15360,15375,72745
20200917,1311,15370,15385,15365,15385,95932
20200917,1312,15380,15385,15370,15380,120082
20200917,1313,15380,15380,15370,15370,72713
20200917,1314,15365,15380,15365,15375,40639
20200917,1315,15375,15385,15375,15380,120811
20200917,1316,15385,15405,15385,15405,106541
20200917,1317,15405,15420,15400,15415,184770
20200917,1318,15410,15415,15395,15400,43212
20200917,1319,15400,15410,15390,15410,40891
20200917,1320,15405,15415,15395,15410,76156
20200917,1321,15410,15420,15410,15415,183408
20200917,1322,15415,15425,15410,15420,85870
20200917,1323,15420,15435,15415,15420,263714
20200917,1324,15420,15425,15400,15400,214741
20200917,1325,15405,15405,15390,15390,111681
20200917,1326,15395,15400,15390,15400,56700
20200917,1327,15400,15405,15390,15390,132127
20200917,1328,15390,15400,15390,15395,24827
20200917,1329,15400,15400,15390,15395,75741
20200917,1330,15395,15395,15385,15390,136310
20200917,1331,15385,15395,15385,15390,68705
20200917,1332,15395,15395,15375,15385,238771
20200917,1333,15380,15390,15380,15390,76953
20200917,1334,15385,15405,15385,15405,36175
20200917,1335,15405,15415,15405,15410,98586
20200917,1336,15415,15420,15400,15415,104259
20200917,1337,15410,15415,15400,15405,41507
20200917,1338,15405,15425,15400,15420,140674
20200917,1339,15420,15420,15405,15410,76551
20200917,1340,15405,15415,15400,15410,26173
20200917,1341,15410,15415,15410,15410,67302
20200917,1342,15410,15410,15400,15405,11591
20200917,1343,15405,15405,15380,15385,212212
20200917,1344,15385,15385,15375,15380,69054
20200917,1345,15380,15380,15360,15360,226821
20200917,1346,15360,15365,15345,15345,264141
20200917,1347,15350,15360,15350,15360,194015
20200917,1348,15360,15380,15355,15380,89009
20200917,1349,15375,15390,15375,15380,213837
20200917,1350,15380,15390,15375,15380,51914
20200917,1351,15385,15390,15375,15375,68202
20200917,1352,15380,15380,15360,15365,79273
20200917,1353,15360,15365,15345,15345,138441
20200917,1354,15350,15355,15345,15355,131616
20200917,1355,15355,15360,15355,15355,68092
20200917,1356,15350,15355,15345,15355,176766
20200917,1357,15355,15355,15345,15345,145694
20200917,1358,15345,15345,15330,15330,88285
20200917,1359,15335,15335,15305,15310,302878
20200917,1400,15310,15310,15295,15300,499750
20200917,1401,15305,15310,15290,15310,311422
20200917,1402,15310,15325,15305,15310,151943
20200917,1403,15315,15320,15305,15315,98576
20200917,1404,15315,15340,15315,15335,88001
20200917,1405,15335,15350,15335,15350,84164
20200917,1406,15350,15350,15335,15335,127202
20200917,1407,15335,15345,15330,15340,105261
20200917,1408,15345,15345,15330,15330,126670
20200917,1409,15330,15340,15330,15335,160875
20200917,1410,15335,15335,15320,15320,85985
20200917,1411,15320,15320,15305,15320,112657
20200917,1412,15320,15345,15320,15345,129337
20200917,1413,15345,15365,15340,15365,173252
20200917,1414,15365,15365,15345,15355,113812
20200917,1415,15355,15360,15350,15355,47123
20200917,1416,15360,15360,15345,15355,101992
20200917,1417,15350,15350,15330,15335,110543
20200917,1418,15335,15340,15330,15335,24059
20200917,1419,15340,15355,15330,15345,65349
20200917,1420,15345,15350,15330,15335,101938
20200917,1421,15330,15350,15330,15350,54285
20200917,1422,15345,15355,15340,15355,140973
20200917,1423,15350,15360,15345,15355,74105
20200917,1424,15355,15365,15350,15360,156489
20200917,1425,15360,15375,15355,15360,177898
20200917,1426,15365,15385,15365,15380,183344
20200917,1427,15380,15390,15375,15380,85457
20200917,1428,15380,15385,15375,15380,51992
20200917,1429,15380,15380,15375,15375,83393
20200917,1430,15375,15380,15365,15370,103880
20200917,1431,15370,15400,15370,15395,249933
20200917,1432,15395,15400,15385,15400,103035
20200917,1433,15395,15400,15385,15390,76847
20200917,1434,15390,15395,15385,15390,32697
20200917,1435,15390,15400,15385,15395,181938
20200917,1436,15400,15405,15390,15400,129292
20200917,1437,15400,15410,15400,15405,55010
20200917,1438,15400,15430,15400,15420,272809
20200917,1439,15420,15430,15405,15410,210800
20200917,1440,15405,15420,15405,15420,70211
20200917,1441,15420,15435,15420,15430,141273
20200917,1442,15430,15440,15425,15440,160572
20200917,1443,15440,15450,15440,15440,132471
20200917,1444,15440,15450,15440,15445,109576
20200917,1445,15445,15465,15445,15465,295575
20200917,1446,15465,15470,15450,15450,186580
20200917,1447,15450,15460,15440,15445,268562
20200917,1448,15440,15445,15435,15445,136413
20200917,1449,15445,15455,15440,15440,152826
20200917,1450,15440,15450,15435,15440,196885
20200917,1451,15445,15455,15440,15455,251459
20200917,1452,15455,15460,15445,15455,163713
20200917,1453,15455,15460,15445,15450,64394
20200917,1454,15445,15450,15435,15440,140882
20200917,1455,15440,15445,15430,15430,73899
20200917,1456,15435,15445,15420,15420,139211
20200917,1457,15420,15430,15415,15425,124325
20200917,1458,15425,15440,15425,15430,50781
20200917,1459,15430,15435,15415,15425,130322
20200917,1500,15425,15425,15405,15405,173171
20200917,1501,15410,15410,15385,15390,211496
20200917,1502,15395,15415,15390,15405,134860
20200917,1503,15405,15405,15390,15400,94413
20200917,1504,15405,15420,15400,15420,127856
20200917,1505,15425,15440,15415,15435,141882
20200917,1506,15435,15435,15410,15420,203945
20200917,1507,15415,15435,15415,15430,126413
20200917,1508,15430,15435,15415,15415,225487
20200917,1509,15420,15420,15390,15405,110100
20200917,1510,15400,15410,15385,15395,102171
20200917,1511,15395,15395,15365,15370,121378
20200917,1512,15370,15380,15360,15365,178500
20200917,1513,15370,15370,15355,15360,135866
20200917,1514,15360,15370,15355,15370,91865
20200917,1515,15370,15380,15360,15375,245364
20200917,1516,15370,15375,15360,15365,110992
20200917,1517,15360,15365,15350,15350,172076
20200917,1518,15350,15355,15340,15340,215743
20200917,1519,15335,15350,15335,15340,111091
20200917,1520,15340,15345,15330,15335,230229
20200917,1530,15350,15350,15350,15350,779087