날짜,시간,시가,고가,저가,종가,거래량
20200911,0901,15155,15175,15110,15165,902335
20200911,0902,15160,15210,15160,15175,609542
20200911,0903,15170,15185,15130,15160,409154
20200911,0904,15160,15165,15110,15120,555343
20200911,0905,15125,15125,15085,15090,464402
20200911,0906,15095,15130,15085,15120,160758
20200911,0907,15120,15160,15110,15150,278437
20200911,0908,15150,15155,15125,15135,145430
20200911,0909,15135,15155,15130,15140,135229
20200911,0910,15140,15145,15105,15140,383160
20200911,0911,15140,15180,15135,15175,347751
20200911,0912,15175,15185,15165,15175,150520
20200911,0913,15175,15185,15170,15180,90197
20200911,0914,15180,15190,15155,15170,136871
20200911,0915,15175,15190,15165,15180,157966
20200911,0916,15185,15210,15180,15190,319059
20200911,0917,15190,15205,15190,15205,87636
20200911,0918,15200,15210,15195,15210,222350
20200911,0919,15205,15225,15205,15210,263652
20200911,0920,15205,15215,15190,15195,156943
20200911,0921,15200,15230,15200,15225,155041
20200911,0922,15225,15230,15215,15230,58853
20200911,0923,15225,15235,15215,15220,121593
20200911,0924,15220,15230,15210,15225,65251
20200911,0925,15230,15235,15220,15230,58829
20200911,0926,15230,15250,15225,15235,253063
20200911,0927,15235,15235,15215,15220,100429
20200911,0928,15225,15235,15215,15230,130283
20200911,0929,15230,15235,15205,15210,144448
20200911,0930,15210,15210,15190,15195,288537
20200911,0931,15195,15215,15180,15215,76733
20200911,0932,15215,15215,15195,15195,43161
20200911,0933,15195,15215,15190,15210,173756
20200911,0934,15205,15215,15200,15205,49512
20200911,0935,15205,15235,15205,15230,185102
20200911,0936,15230,15230,15215,15225,156118
20200911,0937,15225,15225,15190,15195,117406
20200911,0938,15190,15205,15185,15190,66425
20200911,0939,15190,15190,15170,15180,223036
20200911,0940,15180,15205,15180,15205,69673
20200911,0941,15200,15220,15200,15210,135160
20200911,0942,15210,15220,15205,15215,36990
20200911,0943,15215,15215,15195,15200,49626
20200911,0944,15200,15200,15185,15185,72350
20200911,0945,15185,15190,15175,15185,127957
20200911,0946,15185,15195,15180,15190,67897
20200911,0947,15190,15190,15155,15165,206563
20200911,0948,15160,15165,15150,15155,160190
20200911,0949,15155,15160,15130,15140,277173
20200911,0950,15140,15145,15130,15135,133134
20200911,0951,15140,15160,15130,15155,71045
20200911,0952,15155,15160,15150,15155,48184
20200911,0953,15155,15155,15135,15135,78694
20200911,0954,15135,15135,15120,15135,192483
20200911,0955,15135,15135,15110,15120,288405
20200911,0956,15125,15125,15095,15105,453246
20200911,0957,15105,15105,15085,15100,311732
20200911,0958,15095,15100,15065,15065,312621
20200911,0959,15065,15070,15025,15025,484477
20200911,1000,15030,15060,15020,15055,216951
20200911,1001,15060,15080,15040,15075,290148
20200911,1002,15070,15085,15055,15085,209274
20200911,1003,15085,15085,15050,15065,263730
20200911,1004,15070,15100,15065,15090,193043
20200911,1005,15095,15120,15095,15110,281211
20200911,1006,15110,15135,15110,15130,201135
20200911,1007,15130,15145,15120,15130,222562
20200911,1008,15130,15165,15125,15160,348967
20200911,1009,15160,15175,15150,15150,146679
20200911,1010,15155,15160,15145,15150,135933
20200911,1011,15150,15155,15140,15150,171536
20200911,1012,15145,15165,15145,15160,182122
20200911,1013,15160,15180,15160,15175,270999
20200911,1014,15175,15175,15165,15170,135662
20200911,1015,15170,15175,15165,15165,39365
20200911,1016,15165,15165,15140,15145,115595
20200911,1017,15145,15165,15145,15150,113665
20200911,1018,15150,15155,15140,15150,47649
20200911,1019,15150,15155,15140,15140,23357
20200911,1020,15140,15150,15135,15145,94946
20200911,1021,15145,15155,15140,15155,52323
20200911,1022,15155,15160,15145,15145,92846
20200911,1023,15145,15145,15115,15125,90265
20200911,1024,15120,15125,15110,15115,72566
20200911,1025,15115,15115,15100,15110,220913
20200911,1026,15110,15110,15100,15105,62342
20200911,1027,15105,15105,15085,15100,149975
20200911,1028,15100,15100,15095,15100,64827
20200911,1029,15095,15100,15080,15095,148978
20200911,1030,15100,15115,15095,15110,79853
20200911,1031,15105,15120,15090,15100,161395
20200911,1032,15100,15100,15065,15065,220634
20200911,1033,15060,15090,15050,15085,273243
20200911,1034,15090,15105,15080,15100,204457
20200911,1035,15100,15125,15095,15120,121058
20200911,1036,15125,15125,15110,15115,101184
20200911,1037,15110,15120,15105,15115,40701
20200911,1038,15115,15120,15105,15105,64192
20200911,1039,15105,15105,15075,15075,118080
20200911,1040,15080,15085,15065,15075,159733
20200911,1041,15070,15085,15065,15070,176397
20200911,1042,15065,15085,15065,15080,55725
20200911,1043,15080,15080,15065,15070,72368
20200911,1044,15070,15070,15050,15060,168665
20200911,1045,15055,15060,15030,15035,266870
20200911,1046,15035,15035,15000,15005,697303
20200911,1047,15005,15015,14995,15010,289366
20200911,1048,15005,15035,15005,15020,270738
20200911,1049,15020,15020,14990,15005,353605
20200911,1050,15005,15045,15000,15040,320949
20200911,1051,15040,15040,15015,15030,281698
20200911,1052,15030,15050,15030,15050,199416
20200911,1053,15045,15050,15030,15045,68723
20200911,1054,15040,15045,15025,15045,102783
20200911,1055,15040,15045,15030,15035,47426
20200911,1056,15030,15050,15025,15050,191581
20200911,1057,15050,15060,15040,15045,166181
20200911,1058,15045,15065,15045,15065,155553
20200911,1059,15065,15065,15055,15065,143666
20200911,1100,15060,15070,15060,15060,63386
20200911,1101,15060,15065,15055,15065,66743
20200911,1102,15065,15070,15035,15045,63133
20200911,1103,15045,15050,15040,15040,46941
20200911,1104,15040,15040,15025,15030,57497
20200911,1105,15025,15040,15025,15030,26231
20200911,1106,15035,15060,15035,15060,86784
20200911,1107,15065,15080,15065,15070,158639
20200911,1108,15070,15075,15060,15065,35927
20200911,1109,15065,15065,15050,15060,26830
20200911,1110,15060,15075,15060,15065,77296
20200911,1111,15065,15080,15065,15080,121864
20200911,1112,15080,15095,15080,15085,185019
20200911,1113,15085,15090,15075,15080,37307
20200911,1114,15075,15095,15075,15090,148654
20200911,1115,15090,15100,15080,15085,97192
20200911,1116,15085,15090,15075,15075,46643
20200911,1117,15075,15085,15070,15085,43331
20200911,1118,15085,15095,15080,15090,42976
20200911,1119,15090,15100,15085,15100,104144
20200911,1120,15100,15100,15085,15090,209701
20200911,1121,15090,15095,15080,15080,69453
20200911,1122,15085,15095,15070,15070,93124
20200911,1123,15075,15075,15060,15065,94546
20200911,1124,15065,15075,15060,15070,12608
20200911,1125,15075,15075,15060,15060,49839
20200911,1126,15060,15075,15060,15065,41608
20200911,1127,15070,15070,15055,15065,18046
20200911,1128,15065,15070,15065,15065,49469
20200911,1129,15060,15065,15055,15060,17131
20200911,1130,15055,15055,15045,15050,112129
20200911,1131,15050,15055,15050,15055,10313
20200911,1132,15060,15085,15055,15080,140250
20200911,1133,15080,15090,15075,15080,77193
20200911,1134,15080,15085,15080,15085,129675
20200911,1135,15085,15100,15085,15095,94894
20200911,1136,15095,15115,15090,15105,181543
20200911,1137,15105,15110,15090,15090,37283
20200911,1138,15090,15090,15080,15085,80441
20200911,1139,15085,15085,15075,15080,86900
20200911,1140,15085,15085,15075,15075,16158
20200911,1141,15075,15075,15065,15070,40820
20200911,1142,15070,15075,15065,15070,7434
20200911,1143,15065,15080,15065,15080,59313
20200911,1144,15080,15080,15065,15075,44805
20200911,1145,15070,15090,15070,15085,103860
20200911,1146,15085,15090,15065,15075,53596
20200911,1147,15075,15080,15060,15065,73339
20200911,1148,15065,15070,15045,15055,124873
20200911,1149,15050,15060,15045,15060,29369
20200911,1150,15055,15060,15050,15050,33927
20200911,1151,15055,15060,15045,15055,58294
20200911,1152,15060,15060,15045,15045,64498
20200911,1153,15045,15050,15040,15045,64020
20200911,1154,15040,15050,15035,15035,125683
20200911,1155,15035,15035,15010,15015,193948
20200911,1156,15015,15030,15015,15030,85653
20200911,1157,15025,15025,15015,15020,63516
20200911,1158,15015,15025,15015,15015,109207
20200911,1159,15015,15015,15005,15015,127395
20200911,1200,15015,15030,15010,15030,83203
20200911,1201,15030,15045,15025,15040,103943
20200911,1202,15045,15055,15040,15050,86686
20200911,1203,15045,15055,15045,15045,174570
20200911,1204,15045,15045,15035,15045,31963
20200911,1205,15045,15050,15040,15045,60886
20200911,1206,15050,15050,15045,15045,71451
20200911,1207,15040,15040,15030,15040,70252
20200911,1208,15040,15045,15030,15035,40863
20200911,1209,15035,15040,15030,15040,14985
20200911,1210,15040,15040,15030,15035,38305
20200911,1211,15035,15045,15035,15040,39247
20200911,1212,15040,15040,15030,15035,16049
20200911,1213,15035,15045,15035,15035,13443
20200911,1214,15035,15040,15030,15035,9209
20200911,1215,15035,15040,15030,15035,23720
20200911,1216,15035,15035,15025,15030,41833
20200911,1217,15030,15030,15020,15025,66099
20200911,1218,15025,15025,15005,15010,128706
20200911,1219,15010,15010,14990,14995,364083
20200911,1220,14990,15005,14985,15000,144181
20200911,1221,14995,15010,14995,15005,75283
20200911,1222,15010,15025,15005,15020,155456
20200911,1223,15020,15020,15010,15020,24816
20200911,1224,15020,15020,15005,15010,49819
20200911,1225,15010,15020,15005,15005,55985
20200911,1226,15000,15005,14985,14995,150005
20200911,1227,14995,14995,14975,14980,240454
20200911,1228,14980,14985,14975,14980,39542
20200911,1229,14980,14980,14970,14970,112946
20200911,1230,14970,14970,14955,14965,169439
20200911,1231,14960,14970,14945,14970,287058
20200911,1232,14965,14970,14960,14970,48168
20200911,1233,14965,14990,14965,14990,140238
20200911,1234,14990,14995,14980,14990,67124
20200911,1235,14995,15000,14990,14995,57923
20200911,1236,14995,15005,14995,14995,119157
20200911,1237,15000,15005,15000,15005,50749
20200911,1238,15005,15005,14995,15000,40566
20200911,1239,15000,15015,15000,15005,92742
20200911,1240,15005,15005,14995,14995,34045
20200911,1241,14995,15005,14995,15005,19987
20200911,1242,15005,15005,15000,15000,16764
20200911,1243,15005,15020,15005,15020,156508
20200911,1244,15020,15020,15010,15015,93690
20200911,1245,15015,15015,15010,15010,38679
20200911,1246,15010,15015,15010,15015,18035
20200911,1247,15015,15015,14995,15000,94262
20200911,1248,15000,15005,14995,15005,29031
20200911,1249,15005,15005,14995,15000,12527
20200911,1250,15005,15005,15000,15005,69678
20200911,1251,15005,15015,15000,15010,76061
20200911,1252,15015,15035,15015,15030,122891
20200911,1253,15030,15030,15020,15020,59051
20200911,1254,15020,15025,15015,15015,46208
20200911,1255,15015,15020,15010,15020,24587
20200911,1256,15020,15025,15010,15020,19247
20200911,1257,15020,15020,15015,15015,12170
20200911,1258,15015,15020,15010,15010,12095
20200911,1259,15015,15020,15010,15015,13899
20200911,1300,15020,15020,15010,15015,27632
20200911,1301,15015,15025,15005,15025,77774
20200911,1302,15020,15025,15015,15015,18865
20200911,1303,15020,15025,15020,15025,98057
20200911,1304,15025,15045,15025,15045,191636
20200911,1305,15045,15050,15035,15040,234355
20200911,1306,15040,15040,15020,15020,74294
20200911,1307,15025,15030,15015,15020,41569
20200911,1308,15020,15025,15015,15020,6213
20200911,1309,15015,15040,15015,15030,66004
20200911,1310,15030,15035,15030,15035,2810
20200911,1311,15030,15050,15030,15040,60256
20200911,1312,15040,15045,15035,15035,22762
20200911,1313,15035,15040,15025,15025,31695
20200911,1314,15025,15030,15025,15030,25527
20200911,1315,15030,15040,15030,15035,32770
20200911,1316,15040,15045,15035,15040,64131
20200911,1317,15040,15045,15040,15040,56492
20200911,1318,15040,15045,15035,15040,49896
20200911,1319,15045,15050,15040,15050,54524
20200911,1320,15050,15050,15040,15050,33926
20200911,1321,15050,15060,15045,15050,105809
20200911,1322,15050,15055,15040,15040,136238
20200911,1323,15045,15050,15035,15040,87846
20200911,1324,15040,15040,15030,15035,18622
20200911,1325,15040,15040,15030,15035,27098
20200911,1326,15035,15065,15035,15065,138684
20200911,1327,15065,15080,15060,15080,140341
20200911,1328,15080,15085,15060,15070,50237
20200911,1329,15070,15075,15060,15060,42515
20200911,1330,15060,15070,15060,15060,12502
20200911,1331,15065,15070,15060,15060,15253
20200911,1332,15065,15065,15045,15055,60287
20200911,1333,15050,15055,15050,15050,34948
20200911,1334,15050,15055,15050,15050,17401
20200911,1335,15055,15060,15050,15055,18315
20200911,1336,15060,15065,15050,15055,25831
20200911,1337,15050,15060,15050,15055,3950
20200911,1338,15055,15060,15055,15055,19100
20200911,1339,15055,15060,15055,15060,7687
20200911,1340,15060,15065,15060,15060,28251
20200911,1341,15065,15070,15060,15070,64349
20200911,1342,15070,15090,15070,15085,226619
20200911,1343,15085,15085,15070,15075,71575
20200911,1344,15070,15080,15070,15080,13981
20200911,1345,15080,15085,15075,15085,50176
20200911,1346,15080,15090,15080,15090,14511
20200911,1347,15090,15095,15085,15085,125477
20200911,1348,15090,15090,15085,15085,5459
20200911,1349,15085,15090,15075,15075,59075
20200911,1350,15075,15080,15075,15080,101385
20200911,1351,15080,15085,15075,15080,55584
20200911,1352,15085,15085,15075,15075,4401
20200911,1353,15080,15080,15065,15075,60707
20200911,1354,15080,15085,15075,15080,47175
20200911,1355,15080,15080,15075,15080,8385
20200911,1356,15080,15080,15075,15080,36254
20200911,1357,15080,15085,15075,15080,37101
20200911,1358,15080,15085,15075,15080,16935
20200911,1359,15085,15085,15080,15080,965
20200911,1400,15085,15085,15070,15070,36440
20200911,1401,15070,15070,15055,15055,64493
20200911,1402,15060,15070,15060,15065,35778
20200911,1403,15065,15080,15065,15075,27711
20200911,1404,15080,15090,15075,15090,73645
20200911,1405,15090,15095,15090,15095,113262
20200911,1406,15095,15100,15095,15100,146416
20200911,1407,15095,15100,15090,15095,161943
20200911,1408,15090,15095,15085,15090,111728
20200911,1409,15090,15110,15090,15100,132280
20200911,1410,15100,15110,15095,15105,89525
20200911,1411,15105,15110,15095,15110,97246
20200911,1412,15110,15110,15100,15105,29140
20200911,1413,15105,15110,15100,15110,15686
20200911,1414,15105,15110,15090,15090,67303
20200911,1415,15095,15100,15095,15100,14134
20200911,1416,15100,15115,15095,15115,97115
20200911,1417,15110,15115,15110,15115,133262
20200911,1418,15115,15120,15110,15110,46089
20200911,1419,15110,15115,15105,15110,46524
20200911,1420,15115,15115,15095,15100,75317
20200911,1421,15100,15105,15095,15100,16408
20200911,1422,15105,15105,15100,15105,7143
20200911,1423,15100,15105,15100,15105,16195
20200911,1424,15100,15100,15090,15095,134023
20200911,1425,15095,15095,15085,15095,158725
20200911,1426,15095,15100,15090,15095,37134
20200911,1427,15100,15100,15085,15085,36706
20200911,1428,15090,15100,15090,15100,108207
20200911,1429,15100,15120,15095,15115,256420
20200911,1430,15120,15130,15120,15130,305001
20200911,1431,15130,15145,15125,15145,346764
20200911,1432,15140,15150,15130,15135,394902
20200911,1433,15135,15135,15125,15130,134430
20200911,1434,15130,15140,15130,15135,288485
20200911,1435,15135,15145,15135,15140,178645
20200911,1436,15140,15150,15140,15145,69506
20200911,1437,15145,15150,15145,15145,22035
20200911,1438,15150,15165,15150,15160,438990
20200911,1439,15165,15170,15160,15160,160519
20200911,1440,15165,15165,15155,15160,87206
20200911,1441,15160,15170,15150,15165,124167
20200911,1442,15165,15175,15160,15175,176013
20200911,1443,15170,15175,15165,15170,106516
20200911,1444,15170,15175,15165,15165,39688
20200911,1445,15170,15185,15170,15180,230027
20200911,1446,15185,15195,15175,15175,227067
20200911,1447,15180,15180,15170,15180,52913
20200911,1448,15180,15200,15180,15195,156824
20200911,1449,15200,15200,15185,15200,137452
20200911,1450,15200,15215,15195,15210,343786
20200911,1451,15210,15225,15205,15225,250090
20200911,1452,15220,15230,15215,15225,216863
20200911,1453,15225,15235,15220,15230,157296
20200911,1454,15230,15265,15230,15260,428075
20200911,1455,15260,15280,15260,15270,249105
20200911,1456,15265,15270,15240,15240,141516
20200911,1457,15240,15250,15240,15245,102617
20200911,1458,15240,15250,15235,15245,81220
20200911,1459,15240,15255,15240,15250,85833
20200911,1500,15250,15250,15240,15240,69223
20200911,1501,15240,15245,15220,15225,124432
20200911,1502,15225,15230,15215,15220,54068
20200911,1503,15225,15225,15200,15210,98366
20200911,1504,15210,15225,15205,15220,180525
20200911,1505,15220,15230,15205,15215,83965
20200911,1506,15215,15215,15195,15200,99559
20200911,1507,15200,15215,15190,15215,96032
20200911,1508,15210,15220,15205,15220,55472
20200911,1509,15215,15220,15210,15220,106581
20200911,1510,15220,15230,15215,15230,87252
20200911,1511,15230,15245,15225,15240,181289
20200911,1512,15240,15240,15215,15215,85900
20200911,1513,15220,15220,15205,15215,98399
20200911,1514,15215,15220,15205,15215,39432
20200911,1515,15210,15220,15205,15220,36711
20200911,1516,15220,15230,15215,15230,166608
20200911,1517,15230,15230,15220,15225,111652
20200911,1518,15225,15230,15220,15230,305452
20200911,1519,15225,15240,15225,15235,245538
20200911,1520,15230,15245,15230,15245,334717
20200911,1530,15250,15250,15250,15250,584578