날짜,시간,시가,고가,저가,종가,거래량
20200903,0901,15100,15125,15095,15115,1228179
20200903,0902,15115,15150,15085,15130,929990
20200903,0903,15135,15175,15120,15175,988910
20200903,0904,15175,15200,15170,15175,936440
20200903,0905,15180,15205,15175,15195,806653
20200903,0906,15200,15205,15130,15130,574007
20200903,0907,15125,15140,15100,15135,496605
20200903,0908,15135,15185,15135,15170,304929
20200903,0909,15170,15175,15145,15165,316911
20200903,0910,15165,15170,15140,15165,266627
20200903,0911,15165,15165,15135,15140,153574
20200903,0912,15135,15155,15135,15150,203475
20200903,0913,15150,15180,15140,15180,317784
20200903,0914,15180,15210,15175,15205,841143
20200903,0915,15205,15210,15170,15185,262856
20200903,0916,15185,15185,15135,15145,314362
20200903,0917,15140,15160,15135,15150,264806
20200903,0918,15150,15165,15145,15160,117271
20200903,0919,15160,15165,15145,15155,112990
20200903,0920,15155,15170,15140,15145,266622
20200903,0921,15145,15165,15145,15150,251226
20200903,0922,15145,15195,15145,15195,355815
20200903,0923,15195,15235,15195,15230,1040140
20200903,0924,15230,15240,15220,15225,357355
20200903,0925,15225,15245,15225,15240,341836
20200903,0926,15240,15265,15235,15260,432788
20200903,0927,15255,15290,15255,15280,515900
20200903,0928,15285,15295,15275,15280,354189
20200903,0929,15280,15290,15275,15285,166145
20200903,0930,15285,15285,15270,15280,388695
20200903,0931,15280,15295,15275,15290,360747
20200903,0932,15290,15330,15290,15325,541731
20200903,0933,15325,15345,15310,15335,445836
20200903,0934,15330,15335,15270,15295,371588
20200903,0935,15290,15310,15280,15305,377212
20200903,0936,15305,15310,15280,15285,185132
20200903,0937,15290,15300,15280,15290,189668
20200903,0938,15290,15310,15290,15305,198378
20200903,0939,15300,15315,15280,15310,400315
20200903,0940,15310,15325,15305,15325,162601
20200903,0941,15325,15335,15295,15300,354117
20200903,0942,15300,15310,15280,15305,362644
20200903,0943,15305,15310,15270,15280,207767
20200903,0944,15280,15280,15245,15270,252766
20200903,0945,15270,15305,15270,15300,326795
20200903,0946,15300,15310,15275,15275,232954
20200903,0947,15280,15290,15270,15280,131886
20200903,0948,15280,15285,15260,15265,178892
20200903,0949,15265,15285,15265,15280,183968
20200903,0950,15280,15295,15280,15290,136297
20200903,0951,15290,15305,15290,15295,249259
20200903,0952,15295,15295,15270,15270,100771
20200903,0953,15270,15290,15265,15275,112485
20200903,0954,15280,15295,15280,15285,83115
20200903,0955,15285,15315,15285,15305,301925
20200903,0956,15305,15315,15300,15315,193431
20200903,0957,15315,15330,15310,15320,145172
20200903,0958,15320,15320,15280,15285,167857
20200903,0959,15280,15285,15270,15275,158244
20200903,1000,15275,15280,15230,15240,334651
20200903,1001,15240,15245,15220,15225,185989
20200903,1002,15225,15265,15220,15255,265239
20200903,1003,15255,15275,15255,15265,123537
20200903,1004,15260,15290,15260,15290,75461
20200903,1005,15285,15285,15265,15275,66648
20200903,1006,15275,15285,15265,15270,85285
20200903,1007,15270,15270,15250,15265,182867
20200903,1008,15265,15265,15240,15245,69344
20200903,1009,15245,15245,15225,15240,140251
20200903,1010,15240,15270,15235,15260,221040
20200903,1011,15260,15265,15240,15245,97175
20200903,1012,15245,15255,15240,15245,188342
20200903,1013,15245,15245,15225,15225,223577
20200903,1014,15230,15245,15200,15210,390063
20200903,1015,15210,15220,15190,15210,135079
20200903,1016,15210,15215,15165,15180,239714
20200903,1017,15180,15180,15125,15135,398580
20200903,1018,15135,15160,15130,15145,193900
20200903,1019,15145,15170,15135,15165,165722
20200903,1020,15165,15175,15150,15165,142435
20200903,1021,15160,15185,15145,15180,118809
20200903,1022,15180,15180,15160,15175,69445
20200903,1023,15180,15190,15170,15185,154877
20200903,1024,15185,15210,15180,15210,350053
20200903,1025,15210,15220,15195,15215,107593
20200903,1026,15220,15225,15210,15225,125448
20200903,1027,15225,15230,15220,15220,66885
20200903,1028,15220,15225,15210,15215,55517
20200903,1029,15220,15225,15195,15205,281497
20200903,1030,15205,15210,15190,15210,99616
20200903,1031,15210,15220,15180,15190,148522
20200903,1032,15190,15190,15170,15190,122279
20200903,1033,15190,15195,15170,15180,98427
20200903,1034,15180,15185,15165,15185,43305
20200903,1035,15185,15200,15180,15200,105993
20200903,1036,15205,15220,15190,15215,72303
20200903,1037,15215,15235,15215,15225,191122
20200903,1038,15225,15240,15220,15235,161876
20200903,1039,15235,15275,15235,15275,224703
20200903,1040,15270,15275,15255,15255,95107
20200903,1041,15260,15260,15240,15245,147426
20200903,1042,15245,15260,15240,15255,167307
20200903,1043,15255,15270,15255,15270,137484
20200903,1044,15270,15280,15270,15280,87834
20200903,1045,15275,15295,15275,15290,115980
20200903,1046,15295,15295,15275,15290,170851
20200903,1047,15285,15300,15280,15295,130508
20200903,1048,15295,15300,15285,15295,93322
20200903,1049,15300,15315,15295,15300,358653
20200903,1050,15300,15305,15290,15290,167723
20200903,1051,15290,15300,15280,15280,50466
20200903,1052,15285,15300,15285,15295,52691
20200903,1053,15300,15315,15300,15310,229195
20200903,1054,15315,15325,15310,15325,221759
20200903,1055,15325,15340,15325,15330,186952
20200903,1056,15330,15335,15305,15310,143245
20200903,1057,15310,15320,15300,15315,116571
20200903,1058,15315,15345,15315,15340,321689
20200903,1059,15340,15380,15340,15370,636068
20200903,1100,15365,15385,15360,15360,303555
20200903,1101,15360,15375,15360,15365,102163
20200903,1102,15360,15365,15335,15340,194891
20200903,1103,15345,15360,15340,15345,66864
20200903,1104,15345,15355,15335,15345,89762
20200903,1105,15345,15365,15345,15360,100954
20200903,1106,15360,15375,15355,15355,134251
20200903,1107,15360,15365,15350,15355,124976
20200903,1108,15355,15370,15350,15355,65189
20200903,1109,15350,15360,15350,15360,110052
20200903,1110,15355,15365,15355,15355,233956
20200903,1111,15350,15360,15335,15335,147554
20200903,1112,15335,15340,15315,15315,304382
20200903,1113,15320,15340,15310,15335,151396
20200903,1114,15330,15335,15315,15325,122931
20200903,1115,15325,15330,15315,15320,132361
20200903,1116,15325,15325,15310,15310,53560
20200903,1117,15310,15315,15300,15310,141939
20200903,1118,15310,15320,15305,15320,84138
20200903,1119,15320,15320,15310,15310,117837
20200903,1120,15310,15330,15305,15325,43989
20200903,1121,15330,15350,15325,15350,111134
20200903,1122,15350,15355,15340,15345,92805
20200903,1123,15345,15350,15340,15345,68233
20200903,1124,15350,15360,15345,15350,100191
20200903,1125,15355,15370,15350,15370,113174
20200903,1126,15370,15370,15355,15370,152782
20200903,1127,15370,15370,15345,15350,32567
20200903,1128,15350,15355,15335,15345,71228
20200903,1129,15345,15355,15335,15345,44170
20200903,1130,15345,15350,15340,15350,60042
20200903,1131,15350,15370,15350,15365,124230
20200903,1132,15365,15370,15335,15340,126242
20200903,1133,15335,15345,15330,15340,135530
20200903,1134,15340,15350,15340,15345,24981
20200903,1135,15345,15350,15335,15350,102856
20200903,1136,15350,15360,15350,15355,63008
20200903,1137,15355,15375,15355,15375,199997
20200903,1138,15375,15390,15365,15385,255457
20200903,1139,15380,15380,15340,15345,105739
20200903,1140,15340,15340,15305,15310,378076
20200903,1141,15310,15320,15305,15310,115324
20200903,1142,15315,15315,15300,15310,86772
20200903,1143,15310,15330,15310,15315,91471
20200903,1144,15320,15320,15310,15315,19959
20200903,1145,15310,15320,15300,15320,56781
20200903,1146,15320,15325,15305,15310,106867
20200903,1147,15310,15325,15310,15320,18678
20200903,1148,15315,15320,15310,15315,31576
20200903,1149,15315,15315,15290,15310,175784
20200903,1150,15305,15325,15305,15315,94328
20200903,1151,15320,15325,15310,15320,69854
20200903,1152,15315,15315,15305,15310,91524
20200903,1153,15310,15310,15285,15290,74620
20200903,1154,15285,15300,15285,15295,96182
20200903,1155,15295,15305,15290,15290,56751
20200903,1156,15290,15310,15290,15305,29574
20200903,1157,15305,15310,15300,15300,27778
20200903,1158,15305,15305,15295,15300,29586
20200903,1159,15300,15320,15290,15310,28565
20200903,1200,15315,15320,15310,15320,145960
20200903,1201,15325,15330,15320,15325,58999
20200903,1202,15325,15330,15320,15320,107055
20200903,1203,15315,15315,15300,15300,25096
20200903,1204,15300,15305,15290,15290,33289
20200903,1205,15290,15305,15285,15300,69049
20200903,1206,15305,15310,15295,15310,25614
20200903,1207,15310,15315,15295,15295,26282
20200903,1208,15295,15295,15285,15295,27157
20200903,1209,15295,15300,15290,15295,14227
20200903,1210,15290,15295,15290,15295,13376
20200903,1211,15290,15290,15280,15285,78937
20200903,1212,15285,15290,15255,15265,129251
20200903,1213,15265,15265,15255,15265,121428
20200903,1214,15260,15285,15260,15265,86972
20200903,1215,15265,15265,15260,15260,47763
20200903,1216,15260,15270,15255,15270,13113
20200903,1217,15270,15270,15255,15265,85485
20200903,1218,15265,15270,15255,15270,87867
20200903,1219,15270,15275,15265,15270,53689
20200903,1220,15265,15270,15260,15270,28246
20200903,1221,15265,15265,15260,15265,69098
20200903,1222,15260,15280,15260,15280,34214
20200903,1223,15275,15275,15265,15270,40684
20200903,1224,15270,15275,15265,15265,13867
20200903,1225,15265,15270,15260,15270,22185
20200903,1226,15265,15285,15260,15280,161742
20200903,1227,15280,15280,15265,15270,32078
20200903,1228,15270,15275,15265,15270,40637
20200903,1229,15270,15280,15265,15275,18993
20200903,1230,15275,15295,15270,15295,47980
20200903,1231,15290,15295,15280,15285,60983
20200903,1232,15280,15290,15280,15285,60318
20200903,1233,15285,15290,15285,15290,50188
20200903,1234,15290,15295,15285,15290,9293
20200903,1235,15285,15310,15285,15310,109609
20200903,1236,15315,15320,15305,15310,85026
20200903,1237,15310,15315,15305,15305,24120
20200903,1238,15305,15310,15300,15305,14092
20200903,1239,15305,15320,15305,15310,91252
20200903,1240,15310,15325,15310,15315,79154
20200903,1241,15315,15320,15305,15315,28719
20200903,1242,15315,15320,15315,15320,58454
20200903,1243,15325,15325,15310,15315,26812
20200903,1244,15315,15320,15310,15320,25701
20200903,1245,15320,15325,15310,15315,66568
20200903,1246,15315,15325,15315,15320,56489
20200903,1247,15320,15340,15320,15330,196778
20200903,1248,15335,15350,15330,15350,65796
20200903,1249,15345,15350,15335,15350,128250
20200903,1250,15355,15355,15340,15345,11624
20200903,1251,15345,15345,15330,15330,84623
20200903,1252,15335,15355,15335,15350,123023
20200903,1253,15350,15355,15345,15345,17020
20200903,1254,15350,15360,15345,15355,103927
20200903,1255,15355,15355,15335,15345,59417
20200903,1256,15340,15350,15340,15340,18566
20200903,1257,15340,15345,15335,15340,204858
20200903,1258,15340,15340,15325,15330,62103
20200903,1259,15325,15340,15325,15335,40887
20200903,1300,15335,15345,15335,15345,64127
20200903,1301,15345,15355,15330,15335,36655
20200903,1302,15330,15340,15320,15320,50257
20200903,1303,15320,15330,15315,15330,51594
20200903,1304,15330,15335,15325,15330,9392
20200903,1305,15335,15335,15310,15320,35027
20200903,1306,15325,15335,15320,15325,31858
20200903,1307,15325,15335,15320,15330,10209
20200903,1308,15330,15345,15325,15335,48289
20200903,1309,15335,15335,15325,15330,51599
20200903,1310,15330,15335,15325,15335,18694
20200903,1311,15335,15355,15335,15350,116507
20200903,1312,15350,15365,15345,15360,145504
20200903,1313,15360,15365,15355,15360,33126
20200903,1314,15360,15370,15360,15365,86746
20200903,1315,15365,15370,15355,15355,46100
20200903,1316,15355,15355,15340,15345,174493
20200903,1317,15345,15350,15340,15345,50522
20200903,1318,15345,15350,15335,15335,27110
20200903,1319,15335,15340,15320,15330,128805
20200903,1320,15335,15345,15330,15330,52633
20200903,1321,15335,15340,15325,15335,106020
20200903,1322,15335,15340,15330,15335,38874
20200903,1323,15335,15340,15330,15335,46138
20200903,1324,15335,15350,15335,15345,20329
20200903,1325,15350,15355,15330,15330,41997
20200903,1326,15330,15340,15325,15340,51961
20200903,1327,15340,15355,15330,15345,59778
20200903,1328,15340,15345,15325,15330,85186
20200903,1329,15325,15335,15325,15330,17195
20200903,1330,15330,15330,15315,15320,40153
20200903,1331,15320,15330,15315,15315,60886
20200903,1332,15315,15315,15280,15285,137237
20200903,1333,15290,15300,15285,15295,57812
20200903,1334,15295,15295,15275,15275,137248
20200903,1335,15280,15305,15280,15300,43093
20200903,1336,15300,15305,15290,15305,20497
20200903,1337,15305,15315,15305,15310,27330
20200903,1338,15315,15315,15305,15310,37095
20200903,1339,15310,15330,15310,15325,29946
20200903,1340,15325,15330,15320,15330,23774
20200903,1341,15325,15335,15325,15330,32449
20200903,1342,15335,15350,15330,15350,97824
20200903,1343,15350,15350,15340,15345,167372
20200903,1344,15345,15350,15340,15345,17315
20200903,1345,15345,15345,15330,15340,44164
20200903,1346,15330,15345,15330,15330,64304
20200903,1347,15330,15330,15320,15330,60715
20200903,1348,15325,15340,15325,15340,47430
20200903,1349,15340,15340,15335,15340,21358
20200903,1350,15340,15350,15340,15345,68108
20200903,1351,15350,15350,15335,15340,25247
20200903,1352,15340,15340,15335,15335,13400
20200903,1353,15330,15330,15320,15325,66256
20200903,1354,15325,15335,15320,15330,21366
20200903,1355,15330,15335,15325,15335,13206
20200903,1356,15335,15335,15325,15325,6496
20200903,1357,15330,15340,15325,15330,17351
20200903,1358,15330,15335,15325,15330,7397
20200903,1359,15330,15330,15325,15325,44705
20200903,1400,15320,15325,15315,15325,66717
20200903,1401,15330,15330,15305,15315,24019
20200903,1402,15315,15315,15295,15295,29382
20200903,1403,15295,15310,15285,15310,71895
20200903,1404,15305,15305,15295,15300,48800
20200903,1405,15300,15300,15285,15285,44956
20200903,1406,15285,15305,15285,15300,55538
20200903,1407,15300,15300,15285,15295,42547
20200903,1408,15290,15315,15290,15315,88074
20200903,1409,15315,15325,15310,15325,79404
20200903,1410,15325,15325,15300,15300,27728
20200903,1411,15300,15315,15300,15300,36280
20200903,1412,15300,15305,15285,15300,49519
20200903,1413,15300,15305,15295,15300,27190
20200903,1414,15300,15300,15285,15295,38744
20200903,1415,15290,15295,15265,15285,192542
20200903,1416,15280,15295,15280,15285,17247
20200903,1417,15285,15290,15265,15290,73297
20200903,1418,15285,15295,15285,15285,35625
20200903,1419,15285,15305,15285,15295,79415
20200903,1420,15295,15300,15285,15285,65055
20200903,1421,15290,15300,15290,15295,46399
20200903,1422,15290,15295,15285,15290,51138
20200903,1423,15285,15315,15285,15310,135818
20200903,1424,15310,15310,15285,15285,53406
20200903,1425,15285,15295,15275,15290,95322
20200903,1426,15295,15305,15295,15305,35162
20200903,1427,15310,15315,15305,15305,37463
20200903,1428,15305,15305,15295,15300,21401
20200903,1429,15300,15305,15285,15295,46615
20200903,1430,15295,15295,15270,15280,116535
20200903,1431,15275,15275,15255,15265,175307
20200903,1432,15260,15260,15235,15255,227764
20200903,1433,15255,15255,15240,15240,136749
20200903,1434,15245,15250,15230,15240,110085
20200903,1435,15245,15250,15235,15245,173553
20200903,1436,15240,15270,15235,15270,84582
20200903,1437,15270,15275,15245,15245,82054
20200903,1438,15245,15260,15245,15255,29541
20200903,1439,15255,15255,15230,15235,119021
20200903,1440,15235,15240,15230,15240,57241
20200903,1441,15240,15240,15225,15240,106672
20200903,1442,15240,15270,15235,15265,97393
20200903,1443,15265,15270,15245,15250,70201
20200903,1444,15255,15255,15240,15255,42868
20200903,1445,15250,15260,15240,15240,102703
20200903,1446,15240,15245,15230,15235,46402
20200903,1447,15240,15240,15230,15240,38085
20200903,1448,15240,15250,15235,15240,31885
20200903,1449,15245,15250,15235,15245,40145
20200903,1450,15245,15255,15240,15250,63652
20200903,1451,15245,15260,15245,15260,68832
20200903,1452,15260,15280,15260,15275,92428
20200903,1453,15275,15285,15270,15275,89173
20200903,1454,15275,15280,15270,15275,178259
20200903,1455,15275,15295,15275,15295,190394
20200903,1456,15295,15295,15285,15285,66117
20200903,1457,15285,15290,15280,15285,43502
20200903,1458,15280,15285,15255,15260,92920
20200903,1459,15265,15270,15255,15265,35553
20200903,1500,15260,15265,15255,15260,148144
20200903,1501,15260,15280,15260,15275,92568
20200903,1502,15275,15285,15260,15265,148107
20200903,1503,15265,15265,15255,15265,49787
20200903,1504,15260,15265,15255,15255,32806
20200903,1505,15255,15265,15250,15250,81149
20200903,1506,15250,15255,15240,15245,50391
20200903,1507,15250,15265,15245,15265,72820
20200903,1508,15260,15270,15260,15265,101052
20200903,1509,15265,15275,15255,15255,99059
20200903,1510,15255,15270,15250,15260,20521
20200903,1511,15260,15270,15250,15270,88816
20200903,1512,15265,15270,15255,15255,49003
20200903,1513,15260,15265,15255,15255,44207
20200903,1514,15255,15260,15250,15255,50739
20200903,1515,15250,15265,15245,15260,86522
20200903,1516,15260,15270,15250,15250,74344
20200903,1517,15250,15265,15250,15260,35881
20200903,1518,15260,15260,15245,15255,75260
20200903,1519,15255,15260,15255,15255,78436
20200903,1520,15255,15255,15245,15250,81669
20200903,1530,15285,15285,15285,15285,680769