날짜,시간,시가,고가,저가,종가,거래량
20200907,0901,14890,14910,14820,14835,807053
20200907,0902,14835,14875,14820,14830,540094
20200907,0903,14830,14835,14775,14790,339315
20200907,0904,14790,14795,14750,14765,322501
20200907,0905,14765,14775,14740,14765,492943
20200907,0906,14770,14790,14760,14765,252205
20200907,0907,14765,14775,14735,14775,226069
20200907,0908,14775,14805,14775,14790,296076
20200907,0909,14795,14830,14780,14825,295673
20200907,0910,14830,14835,14805,14825,251787
20200907,0911,14820,14830,14805,14825,407279
20200907,0912,14825,14825,14790,14795,143764
20200907,0913,14795,14810,14785,14805,140858
20200907,0914,14805,14805,14780,14790,111136
20200907,0915,14790,14800,14770,14775,215944
20200907,0916,14775,14780,14760,14780,371615
20200907,0917,14780,14795,14760,14765,198147
20200907,0918,14770,14775,14750,14765,222301
20200907,0919,14770,14780,14755,14760,125329
20200907,0920,14760,14770,14745,14765,227076
20200907,0921,14765,14810,14760,14800,189297
20200907,0922,14800,14800,14785,14790,95663
20200907,0923,14785,14805,14785,14800,213652
20200907,0924,14805,14820,14800,14815,241801
20200907,0925,14815,14855,14815,14855,268859
20200907,0926,14855,14875,14850,14875,279169
20200907,0927,14870,14885,14865,14875,172667
20200907,0928,14875,14890,14865,14870,260682
20200907,0929,14870,14880,14855,14875,124666
20200907,0930,14880,14910,14880,14890,350696
20200907,0931,14890,14910,14885,14910,206175
20200907,0932,14915,14915,14890,14915,204604
20200907,0933,14910,14930,14910,14910,247106
20200907,0934,14915,14965,14915,14955,453202
20200907,0935,14955,14970,14950,14955,346096
20200907,0936,14955,14975,14950,14960,323731
20200907,0937,14965,14970,14945,14945,249071
20200907,0938,14945,14960,14930,14935,189564
20200907,0939,14940,14955,14930,14950,222059
20200907,0940,14950,14955,14940,14940,138340
20200907,0941,14945,14960,14945,14950,117725
20200907,0942,14955,14965,14950,14960,124374
20200907,0943,14965,15000,14965,14995,380611
20200907,0944,15000,15005,14980,14990,173250
20200907,0945,14985,14995,14975,14995,213484
20200907,0946,14995,15025,14995,15005,267638
20200907,0947,15005,15030,15005,15025,238671
20200907,0948,15030,15035,15020,15030,153906
20200907,0949,15025,15030,15015,15030,253658
20200907,0950,15030,15050,15030,15050,299538
20200907,0951,15050,15050,15025,15025,169619
20200907,0952,15030,15045,15025,15045,105165
20200907,0953,15040,15060,15035,15055,89024
20200907,0954,15055,15055,15025,15035,142303
20200907,0955,15035,15050,15010,15015,147483
20200907,0956,15010,15010,14980,14995,143490
20200907,0957,14990,14995,14980,14990,116034
20200907,0958,14995,15000,14965,14975,181139
20200907,0959,14980,15000,14980,14995,43877
20200907,1000,14995,15010,14990,15000,49954
20200907,1001,15000,15030,15000,15015,172171
20200907,1002,15010,15030,15010,15020,58572
20200907,1003,15020,15040,15020,15035,132081
20200907,1004,15035,15065,15035,15055,363989
20200907,1005,15055,15055,15030,15040,206445
20200907,1006,15040,15060,15040,15055,160721
20200907,1007,15050,15055,15040,15045,95651
20200907,1008,15045,15050,15010,15010,136315
20200907,1009,15010,15025,14985,15005,244253
20200907,1010,15005,15015,15000,15015,91143
20200907,1011,15015,15030,15010,15010,107498
20200907,1012,15010,15010,14970,14975,147292
20200907,1013,14975,14985,14955,14985,167332
20200907,1014,14985,14990,14975,14985,55231
20200907,1015,14985,14990,14970,14975,50809
20200907,1016,14980,14990,14970,14970,64325
20200907,1017,14965,14970,14930,14940,248991
20200907,1018,14940,14960,14935,14940,197642
20200907,1019,14945,14955,14920,14925,66408
20200907,1020,14930,14930,14910,14915,133941
20200907,1021,14925,14930,14915,14925,187787
20200907,1022,14925,14945,14920,14940,102594
20200907,1023,14940,14950,14930,14930,130611
20200907,1024,14930,14940,14925,14940,44149
20200907,1025,14940,14955,14935,14955,106402
20200907,1026,14950,14955,14945,14955,66939
20200907,1027,14960,14960,14945,14950,78082
20200907,1028,14950,14980,14950,14980,106929
20200907,1029,14980,14990,14970,14980,92778
20200907,1030,14985,14990,14975,14985,84167
20200907,1031,14990,14995,14980,14995,166080
20200907,1032,14995,15005,14990,14990,220847
20200907,1033,14985,15005,14985,15000,55385
20200907,1034,15005,15005,14995,15005,68347
20200907,1035,15000,15015,14990,14990,144568
20200907,1036,14995,14995,14975,14985,79271
20200907,1037,14985,15005,14980,14995,81726
20200907,1038,14995,15005,14995,15000,59986
20200907,1039,15005,15020,15000,15015,227460
20200907,1040,15015,15040,15015,15035,204689
20200907,1041,15035,15040,15015,15015,75342
20200907,1042,15020,15030,15020,15025,116250
20200907,1043,15030,15030,15020,15020,39437
20200907,1044,15025,15030,15005,15005,51708
20200907,1045,15010,15025,15010,15010,52154
20200907,1046,15010,15040,15010,15030,168527
20200907,1047,15030,15035,15015,15020,23493
20200907,1048,15020,15030,15000,15005,124455
20200907,1049,15005,15015,15000,15000,14859
20200907,1050,15000,15015,15000,15010,126511
20200907,1051,15010,15015,14990,14995,95521
20200907,1052,14995,15000,14985,14995,43173
20200907,1053,14995,14995,14985,14995,59209
20200907,1054,14990,14995,14985,14995,24598
20200907,1055,14990,14995,14980,14980,38074
20200907,1056,14980,14985,14960,14985,157054
20200907,1057,14985,15000,14985,14995,100283
20200907,1058,14995,14995,14990,14990,55353
20200907,1059,14990,14995,14980,14985,34922
20200907,1100,14990,14990,14975,14985,29544
20200907,1101,14985,15010,14980,14980,185649
20200907,1102,14975,14985,14970,14985,97732
20200907,1103,14990,15000,14980,14980,35201
20200907,1104,14975,14975,14960,14970,116415
20200907,1105,14970,14970,14955,14965,192403
20200907,1106,14965,14970,14960,14965,90463
20200907,1107,14965,14965,14960,14965,23877
20200907,1108,14965,14975,14955,14965,29914
20200907,1109,14965,14965,14955,14960,9894
20200907,1110,14960,14960,14930,14945,249432
20200907,1111,14945,14945,14925,14925,120673
20200907,1112,14930,14945,14920,14940,116840
20200907,1113,14935,14940,14930,14930,105882
20200907,1114,14930,14935,14905,14915,273966
20200907,1115,14915,14915,14905,14905,127584
20200907,1116,14910,14925,14905,14925,71283
20200907,1117,14920,14940,14915,14940,189015
20200907,1118,14940,14940,14930,14930,116356
20200907,1119,14925,14930,14910,14910,112028
20200907,1120,14915,14920,14905,14910,73332
20200907,1121,14905,14920,14885,14915,270070
20200907,1122,14915,14925,14910,14925,81048
20200907,1123,14925,14925,14915,14920,44384
20200907,1124,14920,14935,14910,14935,72084
20200907,1125,14935,14950,14930,14950,122685
20200907,1126,14950,14955,14945,14955,106448
20200907,1127,14955,14955,14940,14945,141276
20200907,1128,14945,14960,14935,14955,92800
20200907,1129,14960,14960,14945,14950,88425
20200907,1130,14950,14955,14945,14950,39322
20200907,1131,14950,14955,14935,14945,96518
20200907,1132,14945,14955,14935,14935,49233
20200907,1133,14935,14935,14920,14925,61302
20200907,1134,14925,14945,14925,14935,32148
20200907,1135,14930,14935,14925,14935,36688
20200907,1136,14935,14935,14920,14930,44788
20200907,1137,14930,14945,14925,14930,13359
20200907,1138,14935,14945,14930,14935,19618
20200907,1139,14935,14940,14925,14930,71316
20200907,1140,14925,14950,14920,14945,123297
20200907,1141,14945,14945,14935,14940,18069
20200907,1142,14940,14955,14940,14940,101263
20200907,1143,14940,14955,14940,14955,21955
20200907,1144,14950,14965,14945,14960,92908
20200907,1145,14960,14965,14925,14930,77925
20200907,1146,14930,14935,14920,14925,43102
20200907,1147,14925,14945,14920,14940,59388
20200907,1148,14935,14945,14925,14940,25147
20200907,1149,14940,14950,14940,14945,22928
20200907,1150,14945,14950,14935,14945,71337
20200907,1151,14945,14945,14935,14940,17496
20200907,1152,14945,14955,14940,14950,75668
20200907,1153,14940,14950,14940,14950,23715
20200907,1154,14950,14960,14945,14955,27913
20200907,1155,14955,14965,14955,14965,66691
20200907,1156,14965,14965,14955,14955,35455
20200907,1157,14955,14965,14955,14955,33958
20200907,1158,14960,14960,14950,14955,114335
20200907,1159,14955,14955,14950,14955,10722
20200907,1200,14955,14965,14955,14965,16124
20200907,1201,14965,14965,14950,14965,35154
20200907,1202,14960,14960,14945,14955,37258
20200907,1203,14955,14965,14950,14965,52042
20200907,1204,14965,14980,14960,14975,186684
20200907,1205,14980,14990,14980,14985,123966
20200907,1206,14985,14995,14980,14995,102477
20200907,1207,14995,14995,14985,14985,81274
20200907,1208,14985,15000,14985,14995,55897
20200907,1209,15000,15005,14985,15005,151088
20200907,1210,15000,15005,14990,14995,64971
20200907,1211,14995,15000,14990,14990,25192
20200907,1212,14990,15000,14990,14995,68853
20200907,1213,14995,15005,14995,15005,74797
20200907,1214,15005,15005,14985,14990,49319
20200907,1215,14990,14995,14980,14985,50904
20200907,1216,14985,14995,14980,14995,70754
20200907,1217,14995,15000,14990,14995,22613
20200907,1218,14995,15010,14995,15005,145595
20200907,1219,15005,15020,15005,15005,179803
20200907,1220,15005,15010,15000,15000,21434
20200907,1221,15000,15005,14990,14995,58664
20200907,1222,14995,14995,14985,14990,21730
20200907,1223,14990,14995,14985,14990,14518
20200907,1224,14990,14995,14985,14995,15252
20200907,1225,14995,15005,14995,15000,54635
20200907,1226,15000,15005,14995,14995,9970
20200907,1227,14995,15000,14990,15000,8466
20200907,1228,15000,15000,14990,14995,16861
20200907,1229,14995,14995,14990,14995,12550
20200907,1230,14995,15000,14995,14995,17830
20200907,1231,15000,15005,14990,14990,75450
20200907,1232,14990,14995,14985,14990,17086
20200907,1233,14990,14990,14980,14985,49458
20200907,1234,14980,14990,14980,14985,34718
20200907,1235,14990,14995,14985,14995,11483
20200907,1236,14995,15005,14990,14990,83895
20200907,1237,14995,15000,14990,15000,33153
20200907,1238,15000,15010,15000,15005,66388
20200907,1239,15010,15010,15000,15010,96295
20200907,1240,15005,15015,15005,15010,17478
20200907,1241,15005,15010,15005,15005,7394
20200907,1242,15005,15010,15005,15005,11795
20200907,1243,15005,15015,15005,15010,41555
20200907,1244,15010,15020,15005,15020,34484
20200907,1245,15020,15030,15015,15025,109882
20200907,1246,15030,15030,15015,15015,74263
20200907,1247,15015,15020,15010,15010,17570
20200907,1248,15010,15015,15000,15010,36495
20200907,1249,15010,15020,15005,15015,21827
20200907,1250,15015,15020,15010,15020,11667
20200907,1251,15020,15020,15000,15005,52076
20200907,1252,15000,15005,14995,15000,27304
20200907,1253,15005,15005,14990,14990,40981
20200907,1254,14990,14995,14985,14990,28344
20200907,1255,14990,15005,14985,14990,35304
20200907,1256,14990,15000,14990,14995,7685
20200907,1257,14995,15005,14995,15005,38658
20200907,1258,15000,15010,15000,15010,39305
20200907,1259,15010,15010,15000,15000,7542
20200907,1300,15000,15005,14995,15000,19495
20200907,1301,15000,15000,14980,14985,93502
20200907,1302,14990,14990,14985,14985,26428
20200907,1303,14985,14985,14970,14975,44229
20200907,1304,14975,14980,14965,14970,66745
20200907,1305,14975,14980,14965,14965,63998
20200907,1306,14965,14970,14960,14965,10465
20200907,1307,14960,14970,14950,14955,165366
20200907,1308,14960,14965,14955,14960,38352
20200907,1309,14960,14970,14955,14970,49745
20200907,1310,14970,14980,14970,14980,64916
20200907,1311,14980,14980,14975,14980,69724
20200907,1312,14980,14990,14980,14990,34558
20200907,1313,14990,14990,14980,14990,56047
20200907,1314,14985,14990,14970,14975,49736
20200907,1315,14975,14975,14965,14970,83903
20200907,1316,14970,14975,14965,14975,13414
20200907,1317,14975,14985,14970,14985,72597
20200907,1318,14990,14990,14980,14985,9489
20200907,1319,14985,14990,14985,14985,35649
20200907,1320,14985,14990,14980,14980,44180
20200907,1321,14980,14985,14975,14985,45223
20200907,1322,14985,14990,14980,14980,31418
20200907,1323,14985,14985,14980,14985,30109
20200907,1324,14985,14995,14985,14995,56337
20200907,1325,14995,14995,14985,14990,13031
20200907,1326,14995,15005,14995,14995,143276
20200907,1327,15000,15005,14990,15000,57111
20200907,1328,15000,15005,14990,14995,30438
20200907,1329,14995,15000,14995,14995,39586
20200907,1330,15000,15010,15000,15010,46729
20200907,1331,15010,15015,15000,15010,64981
20200907,1332,15010,15015,15010,15015,32568
20200907,1333,15015,15020,15015,15015,39093
20200907,1334,15015,15025,15015,15020,99054
20200907,1335,15020,15030,15020,15030,94103
20200907,1336,15025,15030,15015,15015,132470
20200907,1337,15015,15020,15010,15015,20126
20200907,1338,15015,15020,15010,15010,65174
20200907,1339,15005,15010,15000,15010,68441
20200907,1340,15010,15010,15000,15005,23878
20200907,1341,15005,15005,14995,14995,90851
20200907,1342,14990,15005,14990,15005,29007
20200907,1343,15005,15005,15000,15000,6120
20200907,1344,15000,15015,15000,15010,30759
20200907,1345,15015,15015,15010,15015,63700
20200907,1346,15010,15015,15005,15015,29588
20200907,1347,15010,15015,15010,15010,62771
20200907,1348,15015,15015,15000,15000,16271
20200907,1349,15000,15000,14980,14990,120564
20200907,1350,14990,14995,14985,14995,15473
20200907,1351,14995,14995,14985,14990,24858
20200907,1352,14990,14995,14980,14990,31022
20200907,1353,14990,14995,14985,14990,12629
20200907,1354,14990,15000,14990,14990,37115
20200907,1355,14990,14995,14980,14980,70780
20200907,1356,14980,15000,14980,15000,60533
20200907,1357,15000,15000,14990,14995,12612
20200907,1358,14990,14995,14985,14990,11653
20200907,1359,14985,14990,14980,14990,18284
20200907,1400,14985,14990,14980,14985,18186
20200907,1401,14985,14985,14975,14985,40421
20200907,1402,14985,14990,14980,14990,16500
20200907,1403,14990,14995,14990,14990,51137
20200907,1404,14985,14995,14985,14990,24261
20200907,1405,14985,14995,14985,14995,20160
20200907,1406,14995,15015,14995,15005,130810
20200907,1407,15005,15005,14990,14990,15737
20200907,1408,14990,14990,14975,14980,61267
20200907,1409,14980,14990,14980,14990,11213
20200907,1410,14985,14985,14975,14980,82698
20200907,1411,14975,14980,14970,14975,89176
20200907,1412,14975,14980,14975,14975,15879
20200907,1413,14970,14980,14965,14980,36451
20200907,1414,14980,14985,14975,14980,13592
20200907,1415,14980,14985,14970,14980,28665
20200907,1416,14985,14985,14970,14975,6520
20200907,1417,14970,14975,14970,14970,49773
20200907,1418,14965,14970,14960,14960,28411
20200907,1419,14965,14970,14960,14965,31377
20200907,1420,14970,14980,14965,14975,61622
20200907,1421,14975,14985,14975,14985,16186
20200907,1422,14980,14985,14970,14975,33871
20200907,1423,14970,14975,14965,14970,13175
20200907,1424,14970,14970,14965,14970,9085
20200907,1425,14970,14980,14970,14975,10370
20200907,1426,14975,14985,14975,14980,32506
20200907,1427,14975,14995,14975,14990,102736
20200907,1428,14990,15000,14985,15000,120220
20200907,1429,15000,15005,14995,15000,60639
20200907,1430,15000,15000,14990,14995,49983
20200907,1431,15000,15000,14985,14990,133340
20200907,1432,14990,14990,14980,14980,47710
20200907,1433,14980,14985,14980,14985,13471
20200907,1434,14985,15000,14985,14995,107321
20200907,1435,14995,15000,14985,14990,30629
20200907,1436,14990,14995,14985,14995,57129
20200907,1437,14995,14995,14975,14980,71988
20200907,1438,14980,14980,14955,14965,100568
20200907,1439,14965,14975,14965,14970,46064
20200907,1440,14970,14970,14960,14965,137390
20200907,1441,14965,14970,14960,14970,47290
20200907,1442,14975,14980,14970,14980,25209
20200907,1443,14975,14980,14975,14975,15878
20200907,1444,14975,14975,14970,14970,43603
20200907,1445,14970,14970,14965,14970,22897
20200907,1446,14975,14975,14970,14970,49865
20200907,1447,14970,14975,14965,14970,26656
20200907,1448,14970,14975,14970,14975,45245
20200907,1449,14970,14985,14970,14985,74156
20200907,1450,14985,14985,14975,14980,34976
20200907,1451,14980,15000,14980,14990,179475
20200907,1452,14990,14995,14970,14980,55549
20200907,1453,14980,14980,14965,14965,52238
20200907,1454,14970,14970,14955,14955,123245
20200907,1455,14955,14965,14945,14960,173680
20200907,1456,14960,14965,14945,14950,196096
20200907,1457,14950,14960,14945,14950,77722
20200907,1458,14950,14960,14950,14960,46858
20200907,1459,14955,14965,14955,14965,29109
20200907,1500,14965,14975,14965,14970,82627
20200907,1501,14970,15000,14965,14995,116640
20200907,1502,14990,15000,14990,14995,91370
20200907,1503,14995,15015,14990,15010,210017
20200907,1504,15010,15010,14995,15000,61540
20200907,1505,15000,15010,14990,15005,73336
20200907,1506,15000,15005,14985,14985,65110
20200907,1507,14985,15000,14975,14990,78415
20200907,1508,14990,14990,14980,14985,16366
20200907,1509,14985,14990,14955,14970,145714
20200907,1510,14975,14975,14960,14970,110859
20200907,1511,14970,14975,14965,14970,67082
20200907,1512,14970,14980,14960,14975,73627
20200907,1513,14975,14980,14970,14975,30857
20200907,1514,14975,14980,14970,14975,49163
20200907,1515,14980,14985,14965,14970,46322
20200907,1516,14965,14975,14960,14970,65794
20200907,1517,14970,14980,14970,14980,29265
20200907,1518,14975,14980,14970,14975,73049
20200907,1519,14975,14980,14970,14975,61679
20200907,1520,14975,14990,14975,14980,155528
20200907,1530,14980,14980,14980,14980,387579