날짜,시간,시가,고가,저가,종가,거래량
20200814,0901,15935,15945,15860,15890,469677
20200814,0902,15890,15915,15840,15900,682172
20200814,0903,15900,15900,15855,15870,345195
20200814,0904,15860,15870,15825,15835,412166
20200814,0905,15840,15845,15820,15840,179447
20200814,0906,15840,15845,15805,15840,222809
20200814,0907,15845,15885,15840,15850,332341
20200814,0908,15850,15885,15840,15880,205147
20200814,0909,15885,15925,15860,15925,159919
20200814,0910,15925,15955,15915,15950,279379
20200814,0911,15950,15980,15935,15940,490567
20200814,0912,15935,15960,15920,15945,229547
20200814,0913,15945,15980,15940,15945,256067
20200814,0914,15950,15985,15940,15980,234304
20200814,0915,15975,15980,15945,15955,178421
20200814,0916,15950,15955,15915,15930,144633
20200814,0917,15930,15930,15905,15920,162514
20200814,0918,15920,15925,15890,15895,114571
20200814,0919,15890,15920,15870,15890,132821
20200814,0920,15890,15900,15870,15875,59996
20200814,0921,15870,15875,15850,15855,193186
20200814,0922,15855,15855,15780,15785,428408
20200814,0923,15785,15805,15745,15805,415449
20200814,0924,15805,15810,15780,15805,226135
20200814,0925,15800,15820,15775,15815,223766
20200814,0926,15815,15825,15805,15820,185777
20200814,0927,15825,15825,15775,15780,137279
20200814,0928,15780,15795,15755,15765,236224
20200814,0929,15770,15770,15730,15755,232049
20200814,0930,15750,15765,15720,15760,222088
20200814,0931,15760,15780,15750,15765,200260
20200814,0932,15765,15765,15720,15760,290991
20200814,0933,15760,15785,15760,15775,212987
20200814,0934,15775,15780,15735,15750,131775
20200814,0935,15750,15755,15730,15755,246482
20200814,0936,15745,15745,15720,15725,192943
20200814,0937,15720,15780,15710,15780,377003
20200814,0938,15780,15785,15770,15785,211419
20200814,0939,15785,15795,15765,15780,325047
20200814,0940,15780,15785,15740,15770,106916
20200814,0941,15770,15810,15770,15800,242212
20200814,0942,15800,15810,15785,15795,160142
20200814,0943,15790,15795,15745,15745,183607
20200814,0944,15750,15760,15740,15755,133320
20200814,0945,15755,15755,15725,15735,151721
20200814,0946,15735,15750,15725,15730,121492
20200814,0947,15735,15735,15700,15715,375826
20200814,0948,15715,15720,15695,15715,337365
20200814,0949,15715,15715,15700,15705,185859
20200814,0950,15705,15715,15695,15700,121881
20200814,0951,15695,15705,15670,15700,378311
20200814,0952,15705,15720,15700,15710,120317
20200814,0953,15715,15720,15685,15690,115902
20200814,0954,15690,15695,15680,15680,90152
20200814,0955,15680,15680,15655,15665,285117
20200814,0956,15660,15665,15630,15645,308795
20200814,0957,15645,15665,15640,15645,208428
20200814,0958,15640,15645,15595,15600,321386
20200814,0959,15595,15620,15595,15610,318822
20200814,1000,15605,15610,15570,15580,355591
20200814,1001,15585,15635,15570,15625,264893
20200814,1002,15630,15640,15615,15635,198457
20200814,1003,15635,15660,15635,15645,293932
20200814,1004,15645,15650,15600,15605,162937
20200814,1005,15600,15615,15595,15615,391311
20200814,1006,15615,15620,15590,15595,148191
20200814,1007,15590,15590,15570,15575,323973
20200814,1008,15575,15590,15555,15565,138388
20200814,1009,15565,15585,15550,15580,236953
20200814,1010,15575,15580,15520,15540,275019
20200814,1011,15535,15545,15465,15490,446392
20200814,1012,15490,15500,15475,15480,283258
20200814,1013,15475,15485,15415,15420,586506
20200814,1014,15415,15485,15410,15480,395108
20200814,1015,15480,15510,15480,15500,582667
20200814,1016,15500,15530,15475,15485,413552
20200814,1017,15485,15490,15435,15440,459256
20200814,1018,15440,15445,15420,15435,286004
20200814,1019,15440,15445,15420,15440,151055
20200814,1020,15445,15460,15430,15430,247439
20200814,1021,15425,15430,15385,15385,558770
20200814,1022,15385,15420,15370,15420,368525
20200814,1023,15420,15455,15395,15445,238219
20200814,1024,15450,15465,15435,15465,421165
20200814,1025,15465,15475,15445,15445,344796
20200814,1026,15450,15500,15440,15500,327115
20200814,1027,15495,15520,15495,15515,277729
20200814,1028,15515,15525,15480,15505,384067
20200814,1029,15500,15555,15500,15530,481904
20200814,1030,15535,15540,15520,15535,226047
20200814,1031,15530,15555,15515,15550,294893
20200814,1032,15550,15575,15545,15565,202322
20200814,1033,15565,15605,15560,15600,388986
20200814,1034,15600,15615,15590,15615,219960
20200814,1035,15615,15615,15580,15585,215036
20200814,1036,15585,15610,15585,15610,198905
20200814,1037,15605,15635,15595,15625,206712
20200814,1038,15625,15650,15625,15630,192073
20200814,1039,15635,15650,15620,15630,79344
20200814,1040,15635,15655,15625,15635,184445
20200814,1041,15635,15650,15630,15630,107192
20200814,1042,15630,15645,15630,15640,97985
20200814,1043,15640,15655,15630,15645,150745
20200814,1044,15645,15655,15620,15625,223873
20200814,1045,15630,15640,15610,15610,81500
20200814,1046,15610,15620,15595,15600,181766
20200814,1047,15595,15600,15580,15585,123731
20200814,1048,15580,15600,15565,15595,190382
20200814,1049,15600,15655,15595,15655,283614
20200814,1050,15655,15700,15650,15690,363312
20200814,1051,15690,15700,15665,15680,209627
20200814,1052,15680,15685,15645,15650,101335
20200814,1053,15645,15680,15640,15670,157644
20200814,1054,15670,15670,15650,15665,209994
20200814,1055,15665,15665,15640,15645,179746
20200814,1056,15645,15675,15635,15670,90605
20200814,1057,15665,15675,15665,15670,89240
20200814,1058,15670,15675,15665,15670,60522
20200814,1059,15670,15685,15655,15655,89622
20200814,1100,15660,15660,15645,15655,100156
20200814,1101,15650,15655,15600,15610,209946
20200814,1102,15615,15650,15605,15645,226337
20200814,1103,15645,15670,15645,15655,145902
20200814,1104,15660,15665,15630,15650,47394
20200814,1105,15655,15660,15640,15645,35801
20200814,1106,15640,15655,15630,15640,41140
20200814,1107,15635,15660,15635,15655,59725
20200814,1108,15650,15680,15640,15680,194820
20200814,1109,15680,15685,15670,15670,167208
20200814,1110,15675,15675,15660,15670,105837
20200814,1111,15665,15675,15645,15675,157492
20200814,1112,15675,15690,15670,15680,157991
20200814,1113,15685,15715,15685,15690,292988
20200814,1114,15685,15690,15675,15680,106399
20200814,1115,15680,15695,15675,15685,39952
20200814,1116,15685,15705,15670,15700,139206
20200814,1117,15700,15715,15700,15710,95537
20200814,1118,15710,15725,15710,15720,261179
20200814,1119,15720,15735,15710,15710,164503
20200814,1120,15710,15725,15710,15710,144321
20200814,1121,15710,15710,15690,15700,226654
20200814,1122,15700,15705,15685,15695,76647
20200814,1123,15695,15715,15680,15695,251536
20200814,1124,15695,15695,15680,15685,59368
20200814,1125,15685,15700,15680,15690,92021
20200814,1126,15685,15695,15680,15695,80852
20200814,1127,15695,15710,15690,15705,75671
20200814,1128,15710,15715,15700,15705,54416
20200814,1129,15705,15705,15675,15685,57288
20200814,1130,15685,15700,15675,15700,87004
20200814,1131,15700,15705,15690,15690,105102
20200814,1132,15690,15695,15670,15690,96030
20200814,1133,15685,15690,15675,15680,38153
20200814,1134,15680,15685,15670,15670,48706
20200814,1135,15665,15670,15645,15650,141360
20200814,1136,15650,15650,15625,15630,115139
20200814,1137,15630,15645,15625,15640,75533
20200814,1138,15640,15660,15640,15660,66439
20200814,1139,15660,15670,15655,15665,29865
20200814,1140,15670,15675,15665,15675,104522
20200814,1141,15675,15690,15670,15675,38091
20200814,1142,15670,15675,15650,15650,55279
20200814,1143,15655,15655,15640,15645,39905
20200814,1144,15640,15655,15630,15650,92156
20200814,1145,15650,15650,15625,15625,105873
20200814,1146,15625,15635,15620,15620,41635
20200814,1147,15620,15645,15620,15645,81355
20200814,1148,15640,15665,15640,15660,34979
20200814,1149,15660,15665,15655,15660,22535
20200814,1150,15660,15680,15660,15675,47029
20200814,1151,15675,15680,15665,15675,76409
20200814,1152,15670,15670,15655,15660,31711
20200814,1153,15660,15665,15645,15645,23048
20200814,1154,15645,15645,15630,15630,142007
20200814,1155,15635,15635,15620,15635,17717
20200814,1156,15635,15640,15620,15630,50793
20200814,1157,15625,15625,15605,15615,155948
20200814,1158,15620,15635,15615,15635,51248
20200814,1159,15635,15650,15630,15640,48287
20200814,1200,15640,15645,15630,15630,35825
20200814,1201,15625,15630,15610,15620,64271
20200814,1202,15615,15615,15600,15600,177561
20200814,1203,15600,15620,15590,15605,142798
20200814,1204,15610,15610,15600,15610,26100
20200814,1205,15610,15615,15595,15595,44212
20200814,1206,15600,15600,15585,15585,87728
20200814,1207,15585,15590,15575,15580,115502
20200814,1208,15580,15595,15570,15595,121243
20200814,1209,15595,15605,15585,15595,90635
20200814,1210,15600,15600,15585,15595,18183
20200814,1211,15595,15595,15575,15580,37827
20200814,1212,15585,15585,15565,15570,48436
20200814,1213,15570,15585,15560,15575,135260
20200814,1214,15575,15605,15575,15600,43415
20200814,1215,15605,15610,15595,15605,56356
20200814,1216,15605,15620,15600,15620,20260
20200814,1217,15615,15620,15610,15620,41760
20200814,1218,15620,15625,15600,15600,109281
20200814,1219,15600,15600,15590,15595,30289
20200814,1220,15600,15600,15585,15590,52856
20200814,1221,15595,15600,15585,15595,46247
20200814,1222,15595,15620,15595,15620,23636
20200814,1223,15620,15625,15615,15625,103979
20200814,1224,15625,15630,15615,15630,58429
20200814,1225,15635,15635,15620,15630,35802
20200814,1226,15635,15635,15620,15635,111751
20200814,1227,15640,15650,15635,15635,66438
20200814,1228,15635,15640,15625,15635,53680
20200814,1229,15640,15640,15620,15620,17934
20200814,1230,15620,15630,15620,15620,10926
20200814,1231,15620,15625,15600,15605,68837
20200814,1232,15610,15615,15600,15605,31212
20200814,1233,15610,15610,15590,15600,16184
20200814,1234,15600,15615,15600,15610,22528
20200814,1235,15615,15620,15610,15615,17013
20200814,1236,15615,15635,15610,15625,55063
20200814,1237,15625,15625,15615,15625,9566
20200814,1238,15625,15625,15605,15610,48680
20200814,1239,15605,15610,15595,15600,30412
20200814,1240,15605,15610,15600,15605,2635
20200814,1241,15605,15605,15595,15600,27113
20200814,1242,15605,15610,15585,15590,50986
20200814,1243,15585,15595,15575,15595,30161
20200814,1244,15595,15595,15585,15585,8778
20200814,1245,15595,15595,15580,15580,16214
20200814,1246,15580,15615,15580,15615,48319
20200814,1247,15610,15630,15610,15625,62569
20200814,1248,15620,15635,15620,15635,42960
20200814,1249,15630,15635,15610,15610,9817
20200814,1250,15615,15615,15610,15610,8892
20200814,1251,15610,15620,15605,15620,54580
20200814,1252,15620,15625,15610,15620,47199
20200814,1253,15615,15620,15605,15605,13737
20200814,1254,15610,15610,15600,15605,9186
20200814,1255,15605,15605,15580,15580,63385
20200814,1256,15580,15585,15575,15580,61816
20200814,1257,15580,15590,15575,15590,29921
20200814,1258,15595,15600,15585,15600,69683
20200814,1259,15600,15600,15590,15590,66587
20200814,1300,15595,15600,15590,15590,57930
20200814,1301,15585,15585,15560,15575,193919
20200814,1302,15575,15585,15570,15580,73954
20200814,1303,15580,15585,15575,15580,26684
20200814,1304,15580,15585,15575,15585,6657
20200814,1305,15580,15585,15555,15560,189092
20200814,1306,15565,15565,15545,15545,84344
20200814,1307,15550,15550,15540,15540,158651
20200814,1308,15545,15545,15525,15540,154791
20200814,1309,15535,15545,15535,15535,57529
20200814,1310,15535,15545,15515,15545,98426
20200814,1311,15550,15565,15540,15560,68300
20200814,1312,15555,15560,15545,15550,42550
20200814,1313,15550,15575,15545,15570,71210
20200814,1314,15570,15575,15555,15555,31634
20200814,1315,15560,15565,15550,15555,38019
20200814,1316,15555,15555,15535,15540,74986
20200814,1317,15545,15545,15525,15530,22255
20200814,1318,15530,15545,15525,15535,48189
20200814,1319,15540,15560,15540,15550,93391
20200814,1320,15550,15560,15550,15555,59564
20200814,1321,15550,15550,15530,15530,69204
20200814,1322,15530,15545,15530,15535,36645
20200814,1323,15545,15560,15530,15560,50892
20200814,1324,15560,15580,15555,15570,189998
20200814,1325,15570,15575,15560,15565,50845
20200814,1326,15565,15580,15560,15580,25486
20200814,1327,15575,15585,15570,15570,83834
20200814,1328,15570,15575,15570,15570,31945
20200814,1329,15570,15590,15565,15585,113581
20200814,1330,15590,15605,15585,15590,62617
20200814,1331,15595,15605,15590,15605,39874
20200814,1332,15610,15620,15605,15615,122566
20200814,1333,15620,15635,15620,15635,229486
20200814,1334,15640,15645,15635,15640,220674
20200814,1335,15645,15655,15640,15645,136132
20200814,1336,15650,15650,15640,15645,129943
20200814,1337,15645,15650,15635,15645,72795
20200814,1338,15645,15650,15640,15645,36778
20200814,1339,15650,15660,15645,15650,264262
20200814,1340,15650,15665,15650,15660,142518
20200814,1341,15665,15690,15660,15685,215373
20200814,1342,15685,15685,15665,15675,145882
20200814,1343,15680,15685,15670,15670,116099
20200814,1344,15670,15690,15665,15690,151681
20200814,1345,15690,15690,15680,15690,42208
20200814,1346,15690,15700,15680,15695,89960
20200814,1347,15695,15710,15695,15700,181528
20200814,1348,15700,15705,15675,15675,109052
20200814,1349,15680,15690,15675,15680,63206
20200814,1350,15685,15700,15680,15690,64734
20200814,1351,15690,15690,15665,15670,80050
20200814,1352,15665,15670,15665,15665,23887
20200814,1353,15670,15670,15655,15665,86844
20200814,1354,15660,15665,15650,15650,47757
20200814,1355,15655,15670,15650,15665,71325
20200814,1356,15670,15680,15660,15675,144559
20200814,1357,15680,15680,15665,15675,77518
20200814,1358,15675,15680,15660,15660,22086
20200814,1359,15660,15660,15645,15655,85146
20200814,1400,15660,15660,15645,15645,96477
20200814,1401,15640,15660,15635,15655,68667
20200814,1402,15650,15655,15640,15645,39531
20200814,1403,15645,15650,15640,15650,38630
20200814,1404,15650,15670,15650,15670,65638
20200814,1405,15670,15675,15665,15670,86477
20200814,1406,15675,15685,15665,15670,111308
20200814,1407,15665,15675,15660,15660,42551
20200814,1408,15665,15665,15645,15650,51708
20200814,1409,15650,15660,15645,15655,33071
20200814,1410,15655,15655,15645,15650,19665
20200814,1411,15650,15670,15650,15665,21587
20200814,1412,15670,15680,15665,15675,30670
20200814,1413,15675,15675,15655,15665,33622
20200814,1414,15660,15665,15650,15655,19064
20200814,1415,15650,15655,15645,15645,38643
20200814,1416,15645,15670,15645,15665,46302
20200814,1417,15665,15670,15665,15665,30068
20200814,1418,15670,15675,15665,15670,47735
20200814,1419,15675,15675,15655,15655,29827
20200814,1420,15655,15660,15635,15635,160464
20200814,1421,15635,15645,15625,15635,186371
20200814,1422,15640,15670,15635,15670,56980
20200814,1423,15670,15670,15650,15655,37848
20200814,1424,15660,15660,15650,15655,52420
20200814,1425,15655,15665,15655,15665,69677
20200814,1426,15665,15680,15665,15680,171733
20200814,1427,15680,15680,15665,15665,101653
20200814,1428,15665,15670,15665,15665,27201
20200814,1429,15665,15665,15635,15635,75399
20200814,1430,15635,15650,15635,15650,75445
20200814,1431,15650,15660,15640,15640,29548
20200814,1432,15640,15645,15625,15630,239052
20200814,1433,15630,15630,15600,15620,268468
20200814,1434,15620,15625,15615,15620,110274
20200814,1435,15620,15620,15580,15590,178330
20200814,1436,15590,15600,15570,15595,232672
20200814,1437,15595,15595,15575,15580,96704
20200814,1438,15575,15605,15575,15600,97710
20200814,1439,15600,15605,15600,15600,61925
20200814,1440,15600,15600,15590,15595,79515
20200814,1441,15595,15610,15585,15605,66103
20200814,1442,15605,15610,15600,15610,136319
20200814,1443,15605,15610,15600,15605,40964
20200814,1444,15605,15630,15605,15630,118063
20200814,1445,15630,15635,15625,15635,61809
20200814,1446,15635,15635,15600,15605,96756
20200814,1447,15600,15615,15595,15610,98394
20200814,1448,15605,15605,15560,15565,187350
20200814,1449,15570,15575,15555,15570,151083
20200814,1450,15565,15575,15560,15560,51146
20200814,1451,15565,15590,15555,15590,85248
20200814,1452,15585,15605,15585,15600,46819
20200814,1453,15605,15610,15590,15595,44748
20200814,1454,15595,15595,15570,15580,144063
20200814,1455,15580,15595,15570,15595,76295
20200814,1456,15600,15605,15590,15595,84102
20200814,1457,15600,15625,15595,15625,158623
20200814,1458,15625,15645,15625,15630,336240
20200814,1459,15630,15640,15620,15635,139110
20200814,1500,15635,15640,15620,15635,51688
20200814,1501,15630,15645,15610,15610,191930
20200814,1502,15615,15620,15610,15615,28378
20200814,1503,15620,15660,15615,15660,118429
20200814,1504,15660,15680,15660,15660,360482
20200814,1505,15665,15670,15655,15670,334239
20200814,1506,15665,15675,15655,15675,129590
20200814,1507,15675,15685,15660,15670,269375
20200814,1508,15670,15675,15650,15650,85264
20200814,1509,15650,15665,15650,15660,58107
20200814,1510,15665,15665,15635,15640,98912
20200814,1511,15640,15660,15635,15655,109720
20200814,1512,15655,15660,15645,15655,63575
20200814,1513,15655,15675,15655,15670,130551
20200814,1514,15670,15685,15660,15665,220060
20200814,1515,15665,15675,15665,15670,96339
20200814,1516,15675,15690,15675,15685,277021
20200814,1517,15685,15710,15685,15695,285904
20200814,1518,15695,15740,15695,15740,462673
20200814,1519,15740,15750,15730,15740,162973
20200814,1520,15740,15745,15725,15740,95741
20200814,1530,15640,15640,15640,15640,452477