날짜,시간,시가,고가,저가,종가,거래량
20200818,0901,15800,15810,15710,15710,913184
20200818,0902,15715,15715,15585,15610,507229
20200818,0903,15610,15645,15570,15645,583342
20200818,0904,15640,15745,15635,15730,621700
20200818,0905,15730,15770,15710,15760,539712
20200818,0906,15760,15840,15755,15830,781926
20200818,0907,15835,15860,15790,15815,910114
20200818,0908,15815,15835,15795,15800,335386
20200818,0909,15805,15815,15755,15775,258764
20200818,0910,15780,15805,15760,15785,482718
20200818,0911,15785,15795,15750,15760,160611
20200818,0912,15755,15770,15730,15730,209556
20200818,0913,15730,15735,15710,15715,249227
20200818,0914,15715,15785,15695,15780,198933
20200818,0915,15785,15805,15705,15710,245460
20200818,0916,15705,15720,15670,15690,196054
20200818,0917,15690,15715,15665,15700,178831
20200818,0918,15700,15710,15675,15700,174162
20200818,0919,15700,15715,15690,15715,98187
20200818,0920,15715,15715,15655,15675,124435
20200818,0921,15680,15750,15665,15740,272204
20200818,0922,15740,15750,15705,15710,177773
20200818,0923,15710,15740,15705,15735,210817
20200818,0924,15735,15775,15735,15760,253698
20200818,0925,15760,15785,15755,15780,162842
20200818,0926,15780,15810,15780,15800,241152
20200818,0927,15800,15810,15790,15805,219521
20200818,0928,15805,15805,15780,15785,86935
20200818,0929,15785,15830,15775,15825,453412
20200818,0930,15825,15835,15815,15825,217767
20200818,0931,15830,15840,15760,15770,192716
20200818,0932,15775,15840,15770,15775,195754
20200818,0933,15775,15775,15740,15755,147244
20200818,0934,15760,15780,15740,15755,117983
20200818,0935,15750,15790,15745,15750,89300
20200818,0936,15750,15775,15740,15770,43456
20200818,0937,15770,15795,15770,15790,188218
20200818,0938,15785,15805,15755,15800,156697
20200818,0939,15800,15830,15785,15790,220027
20200818,0940,15790,15800,15775,15790,106840
20200818,0941,15790,15790,15755,15760,145249
20200818,0942,15755,15810,15755,15805,176011
20200818,0943,15800,15825,15800,15805,211740
20200818,0944,15800,15825,15795,15800,93296
20200818,0945,15800,15825,15795,15800,163648
20200818,0946,15795,15810,15785,15810,91568
20200818,0947,15810,15830,15800,15815,125894
20200818,0948,15815,15835,15805,15820,157938
20200818,0949,15825,15835,15800,15810,60988
20200818,0950,15810,15835,15800,15830,46450
20200818,0951,15825,15835,15815,15820,93943
20200818,0952,15820,15855,15810,15845,306369
20200818,0953,15840,15870,15840,15865,220698
20200818,0954,15865,15875,15860,15870,95856
20200818,0955,15875,15885,15865,15870,199697
20200818,0956,15875,15880,15850,15855,170744
20200818,0957,15855,15880,15845,15850,111590
20200818,0958,15850,15850,15825,15830,129576
20200818,0959,15830,15830,15785,15800,227006
20200818,1000,15795,15810,15790,15795,115718
20200818,1001,15795,15795,15765,15785,203465
20200818,1002,15780,15785,15755,15780,99382
20200818,1003,15775,15780,15750,15760,137633
20200818,1004,15760,15765,15745,15765,95831
20200818,1005,15760,15775,15750,15770,81513
20200818,1006,15770,15790,15765,15765,116128
20200818,1007,15760,15770,15740,15765,108921
20200818,1008,15770,15790,15765,15790,92697
20200818,1009,15785,15790,15755,15760,155595
20200818,1010,15765,15765,15740,15765,156939
20200818,1011,15765,15770,15750,15760,48120
20200818,1012,15760,15760,15705,15705,207469
20200818,1013,15710,15715,15660,15670,240914
20200818,1014,15670,15695,15665,15675,160561
20200818,1015,15670,15695,15670,15680,98041
20200818,1016,15680,15680,15660,15670,176798
20200818,1017,15670,15670,15635,15660,235639
20200818,1018,15660,15660,15645,15650,129940
20200818,1019,15650,15685,15650,15685,139382
20200818,1020,15685,15690,15665,15665,214587
20200818,1021,15665,15680,15650,15675,83019
20200818,1022,15680,15680,15655,15680,159683
20200818,1023,15680,15685,15655,15670,45780
20200818,1024,15665,15685,15665,15670,47016
20200818,1025,15665,15695,15660,15690,136772
20200818,1026,15690,15695,15680,15695,132804
20200818,1027,15695,15710,15695,15695,82689
20200818,1028,15695,15710,15680,15700,61139
20200818,1029,15700,15725,15700,15720,115927
20200818,1030,15720,15725,15705,15705,111836
20200818,1031,15705,15710,15680,15685,102031
20200818,1032,15685,15695,15675,15675,118258
20200818,1033,15675,15700,15675,15700,51060
20200818,1034,15700,15700,15660,15660,167736
20200818,1035,15655,15685,15645,15670,174732
20200818,1036,15665,15665,15620,15635,298585
20200818,1037,15635,15635,15610,15615,182382
20200818,1038,15615,15615,15575,15580,253847
20200818,1039,15575,15600,15560,15600,203009
20200818,1040,15595,15595,15570,15595,96153
20200818,1041,15590,15590,15565,15580,91733
20200818,1042,15580,15585,15550,15565,228643
20200818,1043,15560,15570,15535,15570,206607
20200818,1044,15570,15610,15565,15600,161211
20200818,1045,15600,15615,15590,15605,147641
20200818,1046,15610,15610,15580,15590,126015
20200818,1047,15590,15595,15575,15585,74586
20200818,1048,15585,15600,15580,15595,49522
20200818,1049,15600,15625,15595,15625,83533
20200818,1050,15625,15635,15620,15620,133693
20200818,1051,15620,15630,15605,15620,109925
20200818,1052,15615,15630,15605,15630,81972
20200818,1053,15630,15630,15620,15630,53986
20200818,1054,15630,15640,15620,15635,177852
20200818,1055,15640,15655,15635,15650,112455
20200818,1056,15650,15665,15650,15660,66630
20200818,1057,15665,15670,15650,15665,109083
20200818,1058,15665,15695,15665,15680,137694
20200818,1059,15680,15690,15665,15675,36092
20200818,1100,15680,15685,15675,15685,72837
20200818,1101,15690,15695,15675,15685,118458
20200818,1102,15685,15705,15685,15695,103957
20200818,1103,15700,15705,15685,15690,57792
20200818,1104,15695,15700,15680,15680,37390
20200818,1105,15680,15680,15655,15655,102447
20200818,1106,15655,15665,15650,15660,61007
20200818,1107,15660,15675,15660,15665,21242
20200818,1108,15665,15670,15640,15645,80426
20200818,1109,15640,15645,15630,15635,100511
20200818,1110,15635,15645,15625,15645,48843
20200818,1111,15645,15650,15635,15640,83346
20200818,1112,15640,15650,15635,15645,27574
20200818,1113,15640,15645,15620,15625,61746
20200818,1114,15630,15630,15595,15600,69978
20200818,1115,15605,15605,15595,15600,52305
20200818,1116,15600,15610,15590,15600,86690
20200818,1117,15600,15610,15585,15590,64668
20200818,1118,15590,15605,15585,15595,82182
20200818,1119,15590,15610,15585,15605,55432
20200818,1120,15605,15625,15600,15610,117141
20200818,1121,15610,15640,15610,15635,101954
20200818,1122,15635,15640,15620,15625,58657
20200818,1123,15630,15645,15625,15645,45640
20200818,1124,15645,15645,15630,15630,40818
20200818,1125,15630,15635,15620,15635,52019
20200818,1126,15630,15650,15630,15645,62244
20200818,1127,15650,15655,15640,15655,54800
20200818,1128,15660,15660,15650,15650,48867
20200818,1129,15650,15660,15645,15660,62209
20200818,1130,15665,15670,15655,15665,54464
20200818,1131,15665,15665,15635,15645,84753
20200818,1132,15645,15660,15640,15650,22042
20200818,1133,15655,15660,15620,15625,191385
20200818,1134,15620,15645,15620,15645,14121
20200818,1135,15645,15650,15635,15650,77088
20200818,1136,15655,15655,15645,15650,9711
20200818,1137,15645,15660,15640,15655,82262
20200818,1138,15655,15670,15650,15665,56264
20200818,1139,15665,15665,15635,15645,53948
20200818,1140,15645,15660,15640,15650,16356
20200818,1141,15645,15655,15630,15650,36506
20200818,1142,15650,15650,15615,15620,53196
20200818,1143,15620,15640,15615,15630,112172
20200818,1144,15625,15625,15615,15620,21307
20200818,1145,15615,15625,15610,15625,26395
20200818,1146,15625,15625,15595,15600,92679
20200818,1147,15600,15600,15585,15590,49383
20200818,1148,15590,15595,15580,15580,58642
20200818,1149,15585,15590,15570,15590,126503
20200818,1150,15590,15600,15580,15580,62819
20200818,1151,15590,15590,15575,15580,63096
20200818,1152,15585,15585,15565,15570,50288
20200818,1153,15570,15575,15565,15565,41915
20200818,1154,15565,15570,15560,15565,21036
20200818,1155,15565,15565,15550,15560,92660
20200818,1156,15555,15565,15540,15565,177983
20200818,1157,15565,15575,15560,15570,69780
20200818,1158,15575,15585,15570,15585,33576
20200818,1159,15585,15590,15575,15585,67385
20200818,1200,15580,15590,15580,15580,38487
20200818,1201,15580,15580,15555,15565,75033
20200818,1202,15565,15565,15550,15550,37579
20200818,1203,15555,15565,15540,15565,68471
20200818,1204,15560,15575,15560,15570,27557
20200818,1205,15570,15585,15565,15580,85627
20200818,1206,15580,15580,15555,15560,47930
20200818,1207,15560,15585,15560,15585,53439
20200818,1208,15585,15595,15585,15590,42461
20200818,1209,15590,15595,15580,15595,41665
20200818,1210,15595,15595,15580,15585,13508
20200818,1211,15585,15590,15570,15585,25526
20200818,1212,15590,15595,15590,15595,26490
20200818,1213,15595,15610,15590,15605,115703
20200818,1214,15605,15615,15600,15610,101360
20200818,1215,15610,15615,15605,15615,25040
20200818,1216,15610,15625,15610,15625,58983
20200818,1217,15625,15640,15620,15635,101819
20200818,1218,15635,15645,15630,15645,69161
20200818,1219,15640,15645,15640,15640,37902
20200818,1220,15640,15650,15640,15650,46713
20200818,1221,15650,15650,15640,15645,85193
20200818,1222,15645,15650,15635,15635,59469
20200818,1223,15640,15640,15625,15630,35245
20200818,1224,15625,15645,15625,15630,67693
20200818,1225,15630,15650,15630,15650,38723
20200818,1226,15645,15645,15635,15640,20945
20200818,1227,15640,15650,15635,15650,64501
20200818,1228,15650,15665,15650,15655,126774
20200818,1229,15655,15665,15655,15660,35296
20200818,1230,15660,15670,15655,15665,46101
20200818,1231,15660,15670,15655,15665,125465
20200818,1232,15665,15680,15665,15670,174035
20200818,1233,15670,15680,15670,15675,27855
20200818,1234,15675,15685,15670,15675,103808
20200818,1235,15675,15685,15665,15680,108334
20200818,1236,15685,15690,15680,15690,72623
20200818,1237,15690,15705,15690,15700,211739
20200818,1238,15700,15705,15690,15695,53718
20200818,1239,15695,15695,15685,15690,39041
20200818,1240,15690,15695,15685,15695,114365
20200818,1241,15700,15725,15695,15710,154241
20200818,1242,15710,15720,15705,15710,51820
20200818,1243,15710,15725,15705,15720,40648
20200818,1244,15715,15720,15705,15715,71446
20200818,1245,15715,15730,15715,15725,114198
20200818,1246,15725,15735,15725,15730,104954
20200818,1247,15730,15740,15725,15730,158815
20200818,1248,15730,15735,15710,15710,110725
20200818,1249,15715,15720,15705,15710,76228
20200818,1250,15705,15720,15705,15720,47189
20200818,1251,15715,15715,15700,15700,35988
20200818,1252,15705,15715,15700,15715,19569
20200818,1253,15710,15715,15705,15710,35088
20200818,1254,15715,15720,15695,15700,79858
20200818,1255,15705,15715,15705,15710,48442
20200818,1256,15710,15725,15710,15720,59226
20200818,1257,15720,15725,15715,15725,37534
20200818,1258,15725,15735,15725,15735,54546
20200818,1259,15730,15745,15730,15740,95792
20200818,1300,15735,15735,15715,15720,88011
20200818,1301,15715,15720,15700,15705,89396
20200818,1302,15710,15715,15700,15715,50624
20200818,1303,15715,15715,15710,15710,17873
20200818,1304,15715,15720,15715,15720,13192
20200818,1305,15720,15725,15700,15705,61265
20200818,1306,15700,15715,15700,15710,6538
20200818,1307,15715,15715,15700,15705,17822
20200818,1308,15705,15705,15695,15695,16443
20200818,1309,15700,15710,15695,15705,30156
20200818,1310,15705,15705,15700,15700,26455
20200818,1311,15700,15700,15685,15695,20041
20200818,1312,15690,15710,15685,15705,44501
20200818,1313,15705,15705,15685,15685,29832
20200818,1314,15685,15695,15680,15685,12128
20200818,1315,15685,15700,15685,15695,26027
20200818,1316,15695,15715,15695,15715,50824
20200818,1317,15715,15720,15705,15715,32333
20200818,1318,15710,15725,15710,15720,71564
20200818,1319,15725,15735,15720,15735,57386
20200818,1320,15730,15740,15725,15735,95037
20200818,1321,15740,15755,15740,15755,184173
20200818,1322,15755,15760,15740,15745,104299
20200818,1323,15740,15755,15740,15750,84477
20200818,1324,15750,15755,15745,15755,17854
20200818,1325,15750,15755,15745,15745,35987
20200818,1326,15740,15745,15740,15740,6652
20200818,1327,15740,15740,15725,15725,71485
20200818,1328,15725,15730,15720,15720,17421
20200818,1329,15720,15720,15710,15715,10410
20200818,1330,15710,15715,15710,15710,25460
20200818,1331,15710,15720,15710,15710,62586
20200818,1332,15710,15710,15695,15705,44809
20200818,1333,15705,15705,15695,15705,30204
20200818,1334,15705,15705,15685,15685,47958
20200818,1335,15685,15695,15680,15685,42913
20200818,1336,15690,15690,15680,15680,10079
20200818,1337,15685,15695,15675,15690,63174
20200818,1338,15690,15695,15680,15685,39498
20200818,1339,15685,15685,15665,15670,54527
20200818,1340,15670,15685,15665,15680,22764
20200818,1341,15680,15690,15675,15685,26668
20200818,1342,15685,15690,15685,15690,7345
20200818,1343,15685,15685,15670,15680,39908
20200818,1344,15675,15680,15670,15680,2948
20200818,1345,15675,15675,15660,15660,30439
20200818,1346,15660,15670,15660,15665,21436
20200818,1347,15665,15680,15660,15670,17811
20200818,1348,15675,15675,15665,15670,30436
20200818,1349,15665,15685,15660,15685,41728
20200818,1350,15680,15690,15675,15680,46119
20200818,1351,15680,15680,15660,15665,33760
20200818,1352,15665,15665,15645,15650,97518
20200818,1353,15650,15660,15640,15655,43001
20200818,1354,15655,15655,15640,15650,17353
20200818,1355,15650,15655,15645,15650,10049
20200818,1356,15650,15650,15630,15635,51670
20200818,1357,15640,15640,15630,15630,15533
20200818,1358,15635,15640,15630,15630,76929
20200818,1359,15625,15640,15625,15640,69788
20200818,1400,15640,15640,15625,15625,32833
20200818,1401,15630,15640,15615,15620,112686
20200818,1402,15620,15625,15610,15615,49741
20200818,1403,15615,15615,15595,15610,112451
20200818,1404,15610,15615,15600,15605,23154
20200818,1405,15605,15620,15605,15615,42160
20200818,1406,15610,15610,15580,15585,128406
20200818,1407,15580,15585,15560,15565,116391
20200818,1408,15560,15580,15555,15575,92997
20200818,1409,15575,15585,15560,15580,56139
20200818,1410,15585,15585,15565,15580,92947
20200818,1411,15570,15595,15570,15590,119502
20200818,1412,15590,15590,15550,15555,228825
20200818,1413,15550,15570,15550,15555,42460
20200818,1414,15555,15570,15545,15565,102664
20200818,1415,15565,15585,15560,15580,76198
20200818,1416,15580,15580,15560,15565,158235
20200818,1417,15570,15570,15550,15560,64565
20200818,1418,15560,15575,15560,15575,44954
20200818,1419,15575,15595,15570,15590,136338
20200818,1420,15590,15595,15580,15585,49413
20200818,1421,15590,15595,15575,15575,55568
20200818,1422,15575,15580,15575,15580,28444
20200818,1423,15575,15595,15575,15590,35644
20200818,1424,15590,15600,15585,15595,72077
20200818,1425,15595,15595,15580,15585,81553
20200818,1426,15580,15580,15495,15495,525443
20200818,1427,15495,15495,15440,15455,331729
20200818,1428,15465,15470,15430,15440,208071
20200818,1429,15440,15440,15385,15395,228069
20200818,1430,15395,15430,15385,15400,341044
20200818,1431,15395,15430,15390,15390,371507
20200818,1432,15390,15410,15375,15380,201064
20200818,1433,15380,15380,15335,15360,254319
20200818,1434,15360,15400,15350,15395,147620
20200818,1435,15395,15430,15395,15415,183942
20200818,1436,15415,15415,15385,15400,247713
20200818,1437,15395,15405,15355,15355,178419
20200818,1438,15355,15365,15340,15355,202626
20200818,1439,15355,15355,15325,15340,212698
20200818,1440,15340,15340,15255,15265,322423
20200818,1441,15255,15320,15255,15295,194735
20200818,1442,15295,15295,15245,15245,270131
20200818,1443,15255,15255,15205,15210,252521
20200818,1444,15215,15220,15160,15175,575091
20200818,1445,15175,15220,15170,15205,343590
20200818,1446,15210,15240,15195,15195,353465
20200818,1447,15195,15220,15175,15200,187386
20200818,1448,15195,15210,15155,15165,273692
20200818,1449,15165,15175,15150,15165,126478
20200818,1450,15165,15225,15155,15185,202061
20200818,1451,15180,15200,15135,15200,360093
20200818,1452,15200,15215,15150,15170,319158
20200818,1453,15175,15190,15155,15175,147280
20200818,1454,15170,15195,15120,15130,313624
20200818,1455,15130,15165,15110,15115,362665
20200818,1456,15110,15120,15075,15075,321012
20200818,1457,15075,15075,15025,15030,293146
20200818,1458,15030,15055,15005,15045,488126
20200818,1459,15040,15105,15040,15085,324632
20200818,1500,15090,15130,15065,15110,281094
20200818,1501,15100,15120,15075,15100,274975
20200818,1502,15100,15125,15095,15110,267298
20200818,1503,15110,15165,15110,15160,263561
20200818,1504,15155,15175,15085,15090,322992
20200818,1505,15090,15140,15085,15095,277759
20200818,1506,15105,15120,15085,15115,269191
20200818,1507,15120,15125,15085,15090,202020
20200818,1508,15090,15110,15075,15100,257842
20200818,1509,15095,15110,15060,15060,200652
20200818,1510,15065,15070,15040,15050,208837
20200818,1511,15050,15070,15045,15050,180414
20200818,1512,15050,15050,15015,15015,108134
20200818,1513,15015,15025,15000,15015,356333
20200818,1514,15010,15020,14995,14995,192094
20200818,1515,15000,15000,14930,14930,275339
20200818,1516,14935,14950,14920,14930,282312
20200818,1517,14930,14930,14905,14920,180872
20200818,1518,14915,14980,14915,14980,292589
20200818,1519,14975,15030,14975,15030,260727
20200818,1520,15025,15080,15020,15065,243855
20200818,1530,15010,15010,15010,15010,491422