날짜,시간,시가,고가,저가,종가,거래량
20200901,0901,14485,14585,14480,14580,672644
20200901,0902,14575,14630,14570,14615,618855
20200901,0903,14615,14625,14560,14570,927773
20200901,0904,14570,14635,14565,14625,451222
20200901,0905,14620,14635,14600,14620,285472
20200901,0906,14620,14645,14615,14645,222610
20200901,0907,14640,14660,14635,14650,530035
20200901,0908,14645,14660,14635,14640,234946
20200901,0909,14640,14680,14620,14675,289290
20200901,0910,14675,14685,14660,14670,237106
20200901,0911,14670,14675,14655,14670,220884
20200901,0912,14675,14705,14665,14700,261442
20200901,0913,14700,14705,14635,14635,320287
20200901,0914,14640,14655,14620,14630,216841
20200901,0915,14630,14650,14620,14640,185332
20200901,0916,14640,14650,14605,14615,204292
20200901,0917,14615,14620,14590,14590,249697
20200901,0918,14590,14590,14535,14545,311838
20200901,0919,14545,14545,14505,14520,352547
20200901,0920,14520,14535,14500,14535,146463
20200901,0921,14535,14580,14515,14570,145534
20200901,0922,14580,14590,14555,14585,199931
20200901,0923,14580,14615,14580,14610,266610
20200901,0924,14610,14640,14605,14625,284384
20200901,0925,14625,14660,14605,14650,232114
20200901,0926,14650,14705,14650,14700,304397
20200901,0927,14700,14710,14670,14680,181753
20200901,0928,14680,14725,14680,14705,308967
20200901,0929,14705,14735,14705,14725,412512
20200901,0930,14725,14725,14685,14715,216317
20200901,0931,14715,14730,14690,14695,274189
20200901,0932,14695,14725,14690,14715,160410
20200901,0933,14715,14725,14710,14715,125559
20200901,0934,14710,14735,14705,14735,297871
20200901,0935,14730,14735,14685,14700,207725
20200901,0936,14700,14720,14700,14715,172416
20200901,0937,14720,14725,14695,14700,144068
20200901,0938,14705,14720,14690,14690,152566
20200901,0939,14690,14705,14680,14695,156529
20200901,0940,14690,14705,14685,14705,183252
20200901,0941,14705,14710,14680,14690,186184
20200901,0942,14690,14700,14680,14690,126700
20200901,0943,14690,14700,14670,14675,198482
20200901,0944,14675,14710,14675,14710,194054
20200901,0945,14710,14760,14705,14750,602675
20200901,0946,14750,14775,14730,14770,550639
20200901,0947,14770,14790,14765,14785,515210
20200901,0948,14780,14785,14765,14775,241024
20200901,0949,14775,14775,14740,14745,235065
20200901,0950,14745,14765,14740,14745,184957
20200901,0951,14745,14745,14670,14675,277405
20200901,0952,14675,14680,14620,14640,319172
20200901,0953,14640,14660,14630,14660,177253
20200901,0954,14660,14685,14645,14680,352875
20200901,0955,14680,14725,14665,14710,246921
20200901,0956,14715,14725,14705,14715,174781
20200901,0957,14715,14760,14715,14750,297090
20200901,0958,14750,14760,14745,14745,243254
20200901,0959,14745,14750,14730,14750,222274
20200901,1000,14755,14760,14725,14735,250146
20200901,1001,14740,14765,14735,14750,174459
20200901,1002,14750,14775,14710,14720,213790
20200901,1003,14715,14770,14700,14740,154421
20200901,1004,14740,14745,14720,14730,111812
20200901,1005,14730,14730,14685,14685,326497
20200901,1006,14685,14720,14680,14685,220231
20200901,1007,14690,14695,14665,14690,168004
20200901,1008,14690,14690,14655,14660,189348
20200901,1009,14660,14665,14640,14640,131410
20200901,1010,14645,14665,14610,14620,247749
20200901,1011,14620,14655,14615,14650,136937
20200901,1012,14650,14660,14625,14630,147891
20200901,1013,14630,14630,14585,14600,480874
20200901,1014,14600,14605,14585,14585,194485
20200901,1015,14590,14605,14575,14575,150565
20200901,1016,14580,14605,14575,14595,175512
20200901,1017,14590,14590,14575,14580,124586
20200901,1018,14575,14580,14545,14550,318638
20200901,1019,14545,14560,14500,14515,359685
20200901,1020,14515,14545,14505,14530,255813
20200901,1021,14530,14565,14515,14560,216441
20200901,1022,14560,14565,14540,14545,214125
20200901,1023,14540,14560,14520,14560,251106
20200901,1024,14555,14560,14535,14535,68167
20200901,1025,14540,14550,14505,14550,370962
20200901,1026,14550,14550,14530,14540,93457
20200901,1027,14540,14550,14525,14525,156469
20200901,1028,14520,14535,14480,14485,332354
20200901,1029,14480,14490,14460,14470,306519
20200901,1030,14470,14495,14460,14495,229719
20200901,1031,14495,14520,14470,14515,498741
20200901,1032,14515,14550,14515,14530,285309
20200901,1033,14535,14560,14530,14530,342695
20200901,1034,14530,14555,14520,14540,160409
20200901,1035,14545,14560,14540,14550,191764
20200901,1036,14550,14585,14550,14580,199744
20200901,1037,14585,14590,14565,14570,214883
20200901,1038,14565,14585,14550,14585,189664
20200901,1039,14580,14620,14580,14595,330942
20200901,1040,14600,14610,14580,14610,128738
20200901,1041,14605,14625,14595,14625,301499
20200901,1042,14620,14635,14615,14625,319435
20200901,1043,14625,14630,14610,14625,165074
20200901,1044,14625,14630,14595,14600,265846
20200901,1045,14600,14605,14580,14585,170266
20200901,1046,14580,14585,14570,14570,118230
20200901,1047,14575,14610,14570,14610,132895
20200901,1048,14610,14615,14595,14595,63120
20200901,1049,14600,14610,14595,14610,105285
20200901,1050,14615,14635,14615,14630,142026
20200901,1051,14625,14665,14625,14650,255778
20200901,1052,14645,14650,14625,14635,126306
20200901,1053,14635,14640,14625,14635,109016
20200901,1054,14640,14650,14625,14630,81736
20200901,1055,14630,14630,14600,14605,112561
20200901,1056,14600,14625,14600,14610,83379
20200901,1057,14615,14630,14615,14620,41735
20200901,1058,14620,14640,14615,14630,106774
20200901,1059,14635,14655,14630,14655,165119
20200901,1100,14655,14665,14650,14660,172839
20200901,1101,14655,14665,14635,14660,134913
20200901,1102,14660,14680,14655,14675,120504
20200901,1103,14670,14680,14660,14670,132749
20200901,1104,14665,14670,14650,14650,45512
20200901,1105,14650,14685,14650,14680,185965
20200901,1106,14680,14700,14680,14690,301612
20200901,1107,14690,14695,14680,14685,190424
20200901,1108,14685,14700,14685,14695,155152
20200901,1109,14690,14710,14690,14695,222872
20200901,1110,14695,14700,14675,14675,127966
20200901,1111,14675,14690,14675,14685,81495
20200901,1112,14685,14705,14685,14705,93513
20200901,1113,14700,14705,14690,14705,113327
20200901,1114,14705,14710,14700,14710,114518
20200901,1115,14710,14720,14700,14720,143875
20200901,1116,14715,14740,14715,14735,252223
20200901,1117,14735,14740,14700,14700,168820
20200901,1118,14700,14710,14690,14705,78321
20200901,1119,14710,14710,14695,14695,30136
20200901,1120,14700,14710,14695,14705,80011
20200901,1121,14700,14710,14700,14710,23134
20200901,1122,14710,14710,14690,14700,66465
20200901,1123,14700,14700,14680,14695,220390
20200901,1124,14695,14700,14690,14695,36147
20200901,1125,14690,14710,14690,14700,71684
20200901,1126,14700,14705,14675,14680,254850
20200901,1127,14675,14680,14660,14660,67801
20200901,1128,14660,14670,14650,14660,118979
20200901,1129,14655,14655,14645,14650,40460
20200901,1130,14650,14650,14635,14645,67349
20200901,1131,14645,14645,14625,14630,90783
20200901,1132,14630,14650,14625,14630,96126
20200901,1133,14630,14630,14610,14620,51005
20200901,1134,14620,14650,14620,14635,32930
20200901,1135,14630,14630,14615,14620,72747
20200901,1136,14620,14620,14600,14610,112761
20200901,1137,14605,14640,14605,14640,65886
20200901,1138,14640,14640,14630,14635,48492
20200901,1139,14635,14650,14630,14650,125819
20200901,1140,14650,14665,14645,14665,90652
20200901,1141,14665,14670,14655,14665,87406
20200901,1142,14665,14670,14655,14670,33435
20200901,1143,14670,14680,14670,14675,55914
20200901,1144,14675,14680,14670,14675,36512
20200901,1145,14670,14690,14670,14685,64546
20200901,1146,14690,14695,14690,14690,101165
20200901,1147,14695,14705,14695,14705,116085
20200901,1148,14705,14715,14700,14710,92912
20200901,1149,14710,14715,14695,14695,66350
20200901,1150,14695,14695,14665,14675,127406
20200901,1151,14675,14685,14670,14685,62406
20200901,1152,14685,14715,14680,14710,78620
20200901,1153,14715,14720,14700,14700,179078
20200901,1154,14695,14700,14685,14690,18215
20200901,1155,14690,14710,14690,14710,43286
20200901,1156,14715,14715,14705,14710,64987
20200901,1157,14710,14710,14695,14700,39025
20200901,1158,14700,14710,14700,14700,11785
20200901,1159,14700,14700,14685,14685,37525
20200901,1200,14690,14710,14690,14710,53386
20200901,1201,14710,14720,14710,14715,43953
20200901,1202,14715,14735,14715,14730,146507
20200901,1203,14725,14730,14705,14705,63022
20200901,1204,14710,14715,14690,14690,69594
20200901,1205,14695,14700,14685,14690,95161
20200901,1206,14695,14705,14685,14690,43466
20200901,1207,14690,14690,14685,14685,6855
20200901,1208,14680,14685,14670,14675,94126
20200901,1209,14675,14680,14665,14665,22548
20200901,1210,14670,14670,14650,14660,99607
20200901,1211,14660,14660,14650,14655,40416
20200901,1212,14655,14665,14645,14655,92137
20200901,1213,14655,14655,14645,14650,51375
20200901,1214,14650,14660,14640,14655,44199
20200901,1215,14655,14665,14645,14665,132478
20200901,1216,14665,14685,14660,14685,79376
20200901,1217,14685,14690,14670,14675,92542
20200901,1218,14675,14690,14675,14685,38913
20200901,1219,14685,14705,14685,14705,89145
20200901,1220,14705,14710,14700,14705,57832
20200901,1221,14705,14715,14690,14690,131188
20200901,1222,14695,14695,14680,14680,35486
20200901,1223,14680,14695,14675,14695,28229
20200901,1224,14695,14700,14690,14695,27521
20200901,1225,14695,14695,14675,14675,31907
20200901,1226,14675,14690,14675,14680,43047
20200901,1227,14675,14685,14670,14680,11547
20200901,1228,14675,14675,14660,14670,129573
20200901,1229,14670,14670,14660,14665,29972
20200901,1230,14660,14690,14660,14685,49720
20200901,1231,14680,14690,14660,14660,71071
20200901,1232,14660,14660,14645,14650,113310
20200901,1233,14650,14665,14645,14655,24178
20200901,1234,14655,14655,14630,14635,52918
20200901,1235,14635,14640,14630,14635,33400
20200901,1236,14635,14655,14635,14650,64368
20200901,1237,14650,14655,14640,14640,11937
20200901,1238,14640,14650,14640,14650,30944
20200901,1239,14650,14650,14640,14650,22151
20200901,1240,14645,14650,14640,14645,27909
20200901,1241,14650,14680,14645,14675,84560
20200901,1242,14675,14675,14660,14660,83553
20200901,1243,14665,14675,14655,14660,127458
20200901,1244,14660,14665,14650,14665,27074
20200901,1245,14665,14665,14645,14650,28173
20200901,1246,14650,14665,14640,14645,34934
20200901,1247,14640,14655,14640,14645,58896
20200901,1248,14650,14655,14645,14650,22202
20200901,1249,14650,14665,14640,14660,50064
20200901,1250,14660,14660,14645,14650,18623
20200901,1251,14650,14665,14645,14650,23478
20200901,1252,14650,14655,14640,14650,20288
20200901,1253,14650,14655,14640,14640,21882
20200901,1254,14645,14660,14645,14660,58314
20200901,1255,14665,14670,14655,14660,29428
20200901,1256,14665,14675,14660,14675,45343
20200901,1257,14670,14675,14665,14665,56749
20200901,1258,14660,14665,14650,14650,17756
20200901,1259,14645,14650,14630,14635,56890
20200901,1300,14630,14645,14630,14640,30159
20200901,1301,14640,14650,14635,14640,96443
20200901,1302,14645,14645,14630,14630,37389
20200901,1303,14630,14640,14625,14640,31652
20200901,1304,14635,14665,14635,14660,90058
20200901,1305,14660,14670,14655,14665,63304
20200901,1306,14665,14680,14665,14675,70132
20200901,1307,14675,14680,14665,14670,23473
20200901,1308,14675,14680,14665,14665,31839
20200901,1309,14665,14680,14660,14670,18744
20200901,1310,14670,14675,14665,14675,16934
20200901,1311,14675,14685,14670,14680,48393
20200901,1312,14680,14685,14680,14680,28014
20200901,1313,14680,14685,14680,14680,22351
20200901,1314,14685,14695,14685,14695,55336
20200901,1315,14695,14710,14695,14710,87416
20200901,1316,14705,14715,14705,14715,85704
20200901,1317,14715,14715,14695,14700,81938
20200901,1318,14700,14710,14700,14705,25533
20200901,1319,14705,14705,14685,14685,37364
20200901,1320,14690,14705,14685,14705,49456
20200901,1321,14700,14705,14695,14700,21718
20200901,1322,14705,14710,14700,14705,30765
20200901,1323,14705,14715,14705,14710,92070
20200901,1324,14710,14715,14705,14710,36573
20200901,1325,14710,14725,14710,14715,77349
20200901,1326,14715,14720,14700,14705,95003
20200901,1327,14705,14710,14700,14700,61233
20200901,1328,14695,14700,14695,14695,55489
20200901,1329,14695,14700,14680,14680,117491
20200901,1330,14685,14695,14680,14690,90300
20200901,1331,14690,14705,14685,14695,190831
20200901,1332,14695,14695,14680,14680,52731
20200901,1333,14685,14695,14685,14695,26662
20200901,1334,14695,14695,14685,14685,27482
20200901,1335,14685,14700,14680,14690,24298
20200901,1336,14690,14695,14680,14695,31494
20200901,1337,14690,14705,14690,14705,65221
20200901,1338,14705,14705,14695,14700,42237
20200901,1339,14705,14705,14690,14695,27985
20200901,1340,14700,14715,14700,14710,53959
20200901,1341,14705,14735,14705,14730,217956
20200901,1342,14735,14735,14720,14725,65333
20200901,1343,14730,14735,14725,14730,158539
20200901,1344,14730,14730,14715,14715,53696
20200901,1345,14715,14715,14705,14715,78378
20200901,1346,14715,14720,14710,14715,25710
20200901,1347,14715,14720,14705,14710,40365
20200901,1348,14710,14710,14700,14700,32081
20200901,1349,14700,14700,14685,14690,88587
20200901,1350,14685,14700,14685,14695,24920
20200901,1351,14690,14705,14690,14705,33820
20200901,1352,14705,14720,14700,14710,47140
20200901,1353,14715,14725,14705,14710,77139
20200901,1354,14715,14715,14705,14705,20276
20200901,1355,14700,14705,14690,14690,51537
20200901,1356,14690,14695,14685,14685,77250
20200901,1357,14685,14690,14680,14685,44891
20200901,1358,14685,14695,14680,14685,49027
20200901,1359,14690,14695,14685,14690,76473
20200901,1400,14690,14690,14680,14685,134532
20200901,1401,14685,14705,14685,14695,76150
20200901,1402,14695,14710,14690,14690,54871
20200901,1403,14690,14700,14685,14700,52453
20200901,1404,14695,14695,14670,14670,191270
20200901,1405,14675,14675,14660,14665,40122
20200901,1406,14665,14680,14665,14680,22223
20200901,1407,14680,14680,14670,14680,8377
20200901,1408,14680,14690,14680,14685,28980
20200901,1409,14690,14695,14680,14690,38258
20200901,1410,14690,14700,14690,14695,56817
20200901,1411,14690,14700,14690,14695,74203
20200901,1412,14695,14700,14690,14700,10490
20200901,1413,14700,14730,14700,14725,136051
20200901,1414,14720,14730,14715,14725,84646
20200901,1415,14730,14735,14720,14730,303055
20200901,1416,14730,14745,14725,14725,310025
20200901,1417,14725,14740,14725,14735,91755
20200901,1418,14735,14740,14720,14730,82529
20200901,1419,14735,14745,14730,14730,65832
20200901,1420,14730,14735,14730,14730,42637
20200901,1421,14730,14730,14715,14720,44074
20200901,1422,14720,14730,14710,14730,33445
20200901,1423,14730,14740,14725,14730,17782
20200901,1424,14730,14740,14730,14735,5228
20200901,1425,14735,14740,14715,14715,78974
20200901,1426,14720,14725,14710,14720,19580
20200901,1427,14720,14755,14720,14755,246780
20200901,1428,14750,14765,14750,14765,205311
20200901,1429,14765,14770,14760,14765,93721
20200901,1430,14765,14765,14735,14735,148804
20200901,1431,14740,14760,14740,14750,50923
20200901,1432,14750,14755,14745,14755,50561
20200901,1433,14750,14770,14750,14765,61244
20200901,1434,14770,14770,14760,14760,29900
20200901,1435,14760,14760,14735,14740,99775
20200901,1436,14740,14750,14720,14725,39663
20200901,1437,14730,14740,14710,14725,103031
20200901,1438,14725,14730,14710,14715,52174
20200901,1439,14715,14715,14685,14685,216302
20200901,1440,14680,14710,14680,14710,79923
20200901,1441,14710,14710,14695,14695,126760
20200901,1442,14695,14695,14680,14680,28586
20200901,1443,14685,14685,14650,14650,218566
20200901,1444,14655,14670,14645,14660,57218
20200901,1445,14660,14670,14650,14670,71240
20200901,1446,14665,14680,14660,14675,153430
20200901,1447,14675,14690,14675,14685,40043
20200901,1448,14685,14705,14680,14705,149055
20200901,1449,14705,14710,14700,14705,159352
20200901,1450,14705,14705,14690,14690,40755
20200901,1451,14690,14700,14690,14695,56400
20200901,1452,14695,14705,14690,14705,40471
20200901,1453,14700,14715,14700,14710,141103
20200901,1454,14705,14710,14700,14705,145959
20200901,1455,14705,14705,14690,14695,48356
20200901,1456,14690,14705,14690,14690,65365
20200901,1457,14695,14695,14680,14695,193850
20200901,1458,14695,14700,14685,14690,18873
20200901,1459,14690,14690,14675,14680,49968
20200901,1500,14680,14690,14680,14680,43135
20200901,1501,14680,14695,14680,14695,74505
20200901,1502,14690,14700,14675,14675,278972
20200901,1503,14670,14675,14625,14640,235783
20200901,1504,14640,14655,14635,14645,95134
20200901,1505,14645,14660,14640,14645,132256
20200901,1506,14650,14655,14635,14635,84604
20200901,1507,14635,14665,14635,14665,139546
20200901,1508,14665,14670,14650,14655,83007
20200901,1509,14655,14670,14645,14655,147370
20200901,1510,14655,14665,14645,14660,117734
20200901,1511,14660,14665,14645,14645,65323
20200901,1512,14645,14660,14645,14650,46926
20200901,1513,14650,14655,14640,14640,90806
20200901,1514,14640,14650,14635,14645,48089
20200901,1515,14645,14655,14645,14650,85378
20200901,1516,14650,14650,14640,14645,50707
20200901,1517,14645,14680,14645,14680,133073
20200901,1518,14675,14690,14675,14685,103366
20200901,1519,14685,14700,14680,14695,133813
20200901,1520,14690,14700,14685,14690,139217
20200901,1530,14690,14690,14690,14690,329340