날짜,시간,시가,고가,저가,종가,거래량
20200806,0901,14540,14540,14500,14505,697880
20200806,0902,14505,14600,14500,14575,733311
20200806,0903,14570,14610,14570,14605,740832
20200806,0904,14605,14610,14580,14585,489227
20200806,0905,14590,14655,14585,14655,490169
20200806,0906,14655,14675,14640,14660,489053
20200806,0907,14665,14680,14660,14675,292945
20200806,0908,14680,14710,14665,14700,460236
20200806,0909,14705,14720,14685,14690,368373
20200806,0910,14690,14700,14660,14670,314882
20200806,0911,14670,14715,14665,14705,335689
20200806,0912,14710,14735,14705,14710,465117
20200806,0913,14705,14720,14690,14695,269552
20200806,0914,14695,14715,14690,14715,130651
20200806,0915,14710,14725,14705,14710,354042
20200806,0916,14710,14715,14695,14700,239206
20200806,0917,14695,14705,14680,14685,185366
20200806,0918,14685,14700,14680,14695,79881
20200806,0919,14695,14695,14675,14685,198130
20200806,0920,14680,14680,14650,14670,237119
20200806,0921,14675,14705,14660,14705,233334
20200806,0922,14705,14745,14705,14740,485063
20200806,0923,14740,14750,14735,14745,346228
20200806,0924,14750,14755,14735,14740,360913
20200806,0925,14740,14750,14735,14745,148864
20200806,0926,14745,14760,14720,14725,464834
20200806,0927,14725,14750,14720,14745,151315
20200806,0928,14750,14755,14745,14755,94290
20200806,0929,14750,14790,14750,14785,319183
20200806,0930,14780,14800,14775,14785,335607
20200806,0931,14785,14795,14775,14790,200157
20200806,0932,14790,14810,14785,14805,414848
20200806,0933,14805,14815,14785,14785,276759
20200806,0934,14785,14820,14775,14815,451721
20200806,0935,14820,14820,14800,14810,210163
20200806,0936,14810,14810,14790,14795,146700
20200806,0937,14795,14800,14780,14780,146481
20200806,0938,14780,14820,14780,14810,286997
20200806,0939,14815,14835,14805,14835,331557
20200806,0940,14840,14850,14830,14835,324725
20200806,0941,14830,14855,14820,14845,300262
20200806,0942,14845,14870,14845,14865,291793
20200806,0943,14865,14885,14850,14880,359367
20200806,0944,14880,14905,14880,14890,468773
20200806,0945,14885,14905,14885,14895,351364
20200806,0946,14895,14895,14880,14885,257750
20200806,0947,14885,14895,14880,14885,110390
20200806,0948,14885,14900,14885,14895,180585
20200806,0949,14895,14935,14895,14935,404952
20200806,0950,14935,14980,14935,14935,791577
20200806,0951,14940,14950,14910,14930,430648
20200806,0952,14930,14960,14930,14935,247202
20200806,0953,14940,14945,14915,14940,237769
20200806,0954,14930,14935,14915,14915,154077
20200806,0955,14920,14925,14905,14925,364646
20200806,0956,14920,14940,14915,14940,177202
20200806,0957,14940,14940,14925,14935,202589
20200806,0958,14930,14940,14910,14920,166505
20200806,0959,14915,14930,14915,14925,179395
20200806,1000,14925,14940,14915,14940,152500
20200806,1001,14940,14975,14940,14965,603917
20200806,1002,14965,14970,14935,14940,321117
20200806,1003,14940,14940,14925,14935,158840
20200806,1004,14935,14965,14930,14960,174730
20200806,1005,14960,14965,14945,14960,72263
20200806,1006,14960,14965,14940,14940,225794
20200806,1007,14945,14975,14945,14975,302956
20200806,1008,14975,14975,14950,14960,294304
20200806,1009,14960,14960,14935,14950,163159
20200806,1010,14950,14975,14950,14960,236267
20200806,1011,14960,14960,14930,14935,313541
20200806,1012,14930,14940,14920,14925,211988
20200806,1013,14925,14935,14905,14930,399294
20200806,1014,14935,14945,14925,14925,177360
20200806,1015,14930,14930,14915,14925,93365
20200806,1016,14925,14935,14920,14920,112756
20200806,1017,14920,14925,14900,14910,175655
20200806,1018,14910,14910,14895,14905,158293
20200806,1019,14900,14900,14885,14895,289006
20200806,1020,14900,14920,14890,14910,240275
20200806,1021,14915,14935,14905,14935,281174
20200806,1022,14935,14955,14935,14955,439735
20200806,1023,14955,14960,14930,14940,95552
20200806,1024,14945,14960,14945,14960,194348
20200806,1025,14960,14980,14955,14970,328636
20200806,1026,14970,14970,14955,14960,123287
20200806,1027,14960,14975,14955,14970,173124
20200806,1028,14970,14985,14965,14975,333556
20200806,1029,14975,14990,14960,14970,220160
20200806,1030,14970,14985,14965,14985,90477
20200806,1031,14985,15000,14975,14990,349172
20200806,1032,14985,15010,14985,15005,437223
20200806,1033,15005,15010,14985,14990,158292
20200806,1034,14985,14995,14980,14990,166444
20200806,1035,14985,15015,14985,15010,229950
20200806,1036,15005,15020,15000,15015,232582
20200806,1037,15020,15025,15005,15010,208687
20200806,1038,15015,15015,14980,14995,398323
20200806,1039,14995,15010,14995,15005,385203
20200806,1040,15005,15015,14980,14995,220328
20200806,1041,14995,15000,14975,14975,230202
20200806,1042,14980,14995,14980,14990,96085
20200806,1043,14990,14990,14975,14975,196078
20200806,1044,14980,15000,14975,14980,278646
20200806,1045,14985,14990,14975,14975,145298
20200806,1046,14980,14980,14960,14970,291075
20200806,1047,14965,14975,14960,14965,278938
20200806,1048,14965,14965,14950,14950,177496
20200806,1049,14950,14970,14950,14970,354832
20200806,1050,14970,14975,14960,14965,346640
20200806,1051,14965,14965,14945,14950,184502
20200806,1052,14945,14950,14935,14945,162958
20200806,1053,14945,14945,14915,14920,254380
20200806,1054,14915,14920,14900,14905,259639
20200806,1055,14900,14910,14885,14890,249593
20200806,1056,14890,14890,14870,14890,297483
20200806,1057,14885,14890,14870,14875,89170
20200806,1058,14875,14885,14865,14870,209592
20200806,1059,14875,14880,14860,14870,94670
20200806,1100,14865,14870,14860,14870,86529
20200806,1101,14865,14885,14860,14885,154073
20200806,1102,14880,14885,14870,14875,151464
20200806,1103,14875,14885,14870,14880,102560
20200806,1104,14880,14880,14850,14850,171259
20200806,1105,14850,14850,14820,14820,298927
20200806,1106,14820,14820,14790,14800,285727
20200806,1107,14800,14820,14790,14805,162353
20200806,1108,14810,14810,14780,14795,350018
20200806,1109,14805,14805,14780,14785,113771
20200806,1110,14785,14795,14770,14775,264149
20200806,1111,14780,14785,14755,14765,314267
20200806,1112,14760,14765,14750,14760,191945
20200806,1113,14760,14760,14730,14735,190970
20200806,1114,14740,14750,14735,14740,205444
20200806,1115,14740,14770,14730,14770,230820
20200806,1116,14770,14790,14760,14785,433849
20200806,1117,14790,14795,14780,14785,387922
20200806,1118,14780,14790,14770,14785,208339
20200806,1119,14785,14805,14785,14805,226413
20200806,1120,14800,14815,14795,14815,194786
20200806,1121,14815,14830,14810,14825,258775
20200806,1122,14825,14830,14820,14820,204200
20200806,1123,14825,14830,14805,14815,167038
20200806,1124,14815,14825,14800,14810,230851
20200806,1125,14810,14825,14805,14825,105678
20200806,1126,14830,14835,14805,14805,340029
20200806,1127,14805,14810,14795,14800,165546
20200806,1128,14805,14820,14790,14815,166136
20200806,1129,14815,14825,14810,14810,90646
20200806,1130,14815,14815,14795,14805,51769
20200806,1131,14800,14800,14760,14765,227095
20200806,1132,14765,14775,14755,14755,172741
20200806,1133,14760,14780,14735,14775,175320
20200806,1134,14780,14800,14775,14800,110598
20200806,1135,14800,14805,14790,14800,184790
20200806,1136,14795,14800,14755,14765,241513
20200806,1137,14765,14780,14760,14775,120966
20200806,1138,14775,14780,14745,14755,115244
20200806,1139,14750,14770,14745,14770,182977
20200806,1140,14770,14770,14750,14765,207949
20200806,1141,14765,14765,14730,14750,187509
20200806,1142,14755,14755,14730,14730,122607
20200806,1143,14730,14735,14715,14725,145680
20200806,1144,14730,14730,14700,14715,175498
20200806,1145,14710,14720,14705,14705,95341
20200806,1146,14705,14710,14685,14690,114881
20200806,1147,14690,14705,14685,14700,232559
20200806,1148,14695,14730,14690,14720,177516
20200806,1149,14720,14730,14710,14725,80168
20200806,1150,14725,14730,14715,14720,104008
20200806,1151,14720,14720,14695,14700,121470
20200806,1152,14700,14720,14700,14705,81858
20200806,1153,14710,14715,14700,14705,38177
20200806,1154,14705,14710,14695,14705,56259
20200806,1155,14705,14710,14675,14680,205574
20200806,1156,14680,14715,14675,14710,183331
20200806,1157,14710,14720,14700,14700,103393
20200806,1158,14700,14700,14680,14680,114478
20200806,1159,14685,14685,14665,14675,132578
20200806,1200,14675,14685,14675,14675,106691
20200806,1201,14675,14685,14675,14680,64706
20200806,1202,14680,14705,14680,14705,67644
20200806,1203,14705,14710,14700,14710,102836
20200806,1204,14710,14725,14705,14725,107895
20200806,1205,14720,14730,14720,14725,80159
20200806,1206,14730,14735,14720,14725,103109
20200806,1207,14725,14730,14720,14720,78876
20200806,1208,14720,14735,14720,14735,94974
20200806,1209,14735,14755,14730,14755,176303
20200806,1210,14755,14755,14740,14750,131481
20200806,1211,14745,14760,14740,14755,112859
20200806,1212,14755,14765,14745,14765,153968
20200806,1213,14765,14770,14760,14765,134092
20200806,1214,14765,14770,14750,14765,100868
20200806,1215,14765,14775,14765,14775,93326
20200806,1216,14775,14785,14765,14785,97197
20200806,1217,14780,14795,14780,14795,99203
20200806,1218,14795,14795,14785,14790,89723
20200806,1219,14790,14810,14790,14810,216197
20200806,1220,14810,14820,14805,14820,139533
20200806,1221,14820,14825,14815,14820,67445
20200806,1222,14820,14820,14800,14805,170880
20200806,1223,14805,14810,14800,14805,146522
20200806,1224,14805,14825,14805,14820,262006
20200806,1225,14820,14820,14800,14815,91179
20200806,1226,14810,14830,14805,14820,69081
20200806,1227,14820,14825,14810,14810,66310
20200806,1228,14810,14815,14805,14805,68059
20200806,1229,14810,14810,14785,14785,60772
20200806,1230,14785,14790,14780,14790,287474
20200806,1231,14790,14790,14775,14780,91523
20200806,1232,14785,14785,14770,14775,61501
20200806,1233,14770,14780,14765,14780,101369
20200806,1234,14780,14805,14780,14800,88264
20200806,1235,14800,14820,14795,14820,80257
20200806,1236,14815,14830,14815,14825,106415
20200806,1237,14825,14835,14815,14820,183102
20200806,1238,14820,14825,14810,14815,56538
20200806,1239,14815,14815,14805,14805,42405
20200806,1240,14805,14815,14795,14810,65654
20200806,1241,14810,14815,14805,14805,12409
20200806,1242,14805,14810,14800,14810,56012
20200806,1243,14805,14830,14805,14825,131209
20200806,1244,14825,14830,14805,14810,61694
20200806,1245,14810,14815,14805,14810,28266
20200806,1246,14815,14820,14810,14815,91189
20200806,1247,14815,14825,14805,14805,78537
20200806,1248,14810,14815,14805,14810,18233
20200806,1249,14815,14820,14805,14810,43436
20200806,1250,14810,14810,14790,14805,100301
20200806,1251,14810,14815,14810,14815,46575
20200806,1252,14815,14815,14800,14810,69555
20200806,1253,14810,14810,14805,14805,18253
20200806,1254,14805,14810,14800,14800,54233
20200806,1255,14800,14805,14800,14805,86271
20200806,1256,14805,14810,14800,14800,11107
20200806,1257,14800,14815,14800,14810,57728
20200806,1258,14810,14810,14795,14795,82646
20200806,1259,14795,14805,14790,14795,30477
20200806,1300,14795,14795,14785,14785,82777
20200806,1301,14790,14800,14785,14790,18917
20200806,1302,14795,14805,14790,14795,22265
20200806,1303,14795,14805,14790,14795,13217
20200806,1304,14795,14800,14790,14800,16645
20200806,1305,14800,14800,14790,14800,22843
20200806,1306,14800,14815,14800,14810,133216
20200806,1307,14810,14810,14800,14805,46315
20200806,1308,14805,14810,14805,14805,31126
20200806,1309,14805,14835,14805,14835,249797
20200806,1310,14835,14865,14835,14860,303892
20200806,1311,14860,14865,14845,14855,280784
20200806,1312,14855,14855,14835,14840,91069
20200806,1313,14840,14845,14815,14815,113733
20200806,1314,14820,14825,14805,14810,137581
20200806,1315,14805,14810,14800,14800,75810
20200806,1316,14800,14800,14765,14770,245001
20200806,1317,14770,14780,14760,14780,124738
20200806,1318,14775,14790,14775,14790,48157
20200806,1319,14790,14790,14780,14790,25044
20200806,1320,14790,14795,14785,14795,33885
20200806,1321,14795,14815,14795,14810,62601
20200806,1322,14815,14815,14795,14800,74184
20200806,1323,14800,14800,14790,14790,32138
20200806,1324,14795,14810,14795,14800,52065
20200806,1325,14800,14805,14780,14785,59061
20200806,1326,14790,14800,14785,14800,25285
20200806,1327,14795,14805,14790,14800,44843
20200806,1328,14805,14805,14790,14805,46753
20200806,1329,14805,14810,14800,14805,79331
20200806,1330,14800,14805,14795,14800,29750
20200806,1331,14800,14810,14790,14805,30708
20200806,1332,14800,14805,14785,14790,105201
20200806,1333,14790,14800,14785,14800,37156
20200806,1334,14805,14820,14800,14815,202768
20200806,1335,14810,14820,14810,14820,104239
20200806,1336,14820,14825,14815,14815,49681
20200806,1337,14815,14835,14815,14830,97781
20200806,1338,14830,14830,14815,14820,83114
20200806,1339,14825,14830,14820,14820,25392
20200806,1340,14820,14825,14810,14815,46508
20200806,1341,14815,14825,14815,14820,21947
20200806,1342,14820,14825,14815,14815,18012
20200806,1343,14815,14825,14810,14825,136588
20200806,1344,14825,14840,14820,14840,171276
20200806,1345,14835,14840,14825,14835,55822
20200806,1346,14835,14835,14820,14820,63262
20200806,1347,14820,14825,14815,14820,6526
20200806,1348,14815,14830,14815,14820,89210
20200806,1349,14820,14830,14815,14830,24954
20200806,1350,14830,14835,14820,14825,72912
20200806,1351,14820,14825,14815,14820,18228
20200806,1352,14820,14825,14815,14820,22039
20200806,1353,14820,14825,14815,14820,31191
20200806,1354,14820,14835,14820,14825,41609
20200806,1355,14830,14860,14825,14840,489708
20200806,1356,14840,14840,14825,14835,65484
20200806,1357,14840,14845,14835,14840,108382
20200806,1358,14840,14845,14830,14830,36312
20200806,1359,14830,14840,14825,14835,59608
20200806,1400,14835,14840,14830,14830,13308
20200806,1401,14830,14840,14825,14835,73797
20200806,1402,14835,14855,14835,14850,126941
20200806,1403,14855,14860,14850,14850,103718
20200806,1404,14855,14870,14850,14860,139512
20200806,1405,14865,14870,14850,14855,138306
20200806,1406,14850,14855,14845,14855,34665
20200806,1407,14855,14870,14850,14860,59362
20200806,1408,14865,14880,14860,14875,238047
20200806,1409,14875,14890,14875,14880,117645
20200806,1410,14885,14895,14880,14895,55392
20200806,1411,14890,14895,14880,14880,145531
20200806,1412,14885,14895,14880,14895,63388
20200806,1413,14895,14895,14885,14885,106214
20200806,1414,14890,14895,14870,14870,165466
20200806,1415,14875,14890,14865,14890,213775
20200806,1416,14890,14895,14870,14875,121341
20200806,1417,14875,14875,14855,14860,167904
20200806,1418,14860,14865,14855,14855,106968
20200806,1419,14860,14870,14855,14865,59595
20200806,1420,14870,14875,14860,14860,59848
20200806,1421,14860,14870,14855,14870,412720
20200806,1422,14870,14870,14855,14855,62951
20200806,1423,14855,14860,14845,14855,267784
20200806,1424,14850,14855,14835,14845,51678
20200806,1425,14840,14850,14835,14840,67758
20200806,1426,14845,14865,14835,14860,96182
20200806,1427,14865,14865,14835,14835,53579
20200806,1428,14840,14855,14835,14850,247742
20200806,1429,14845,14860,14840,14850,45084
20200806,1430,14850,14855,14845,14850,44865
20200806,1431,14855,14865,14855,14865,160315
20200806,1432,14870,14870,14855,14855,141442
20200806,1433,14855,14860,14850,14855,56015
20200806,1434,14855,14865,14850,14860,82553
20200806,1435,14860,14865,14850,14850,223768
20200806,1436,14855,14860,14830,14830,208954
20200806,1437,14825,14845,14825,14830,439410
20200806,1438,14830,14835,14825,14835,101827
20200806,1439,14830,14835,14820,14830,43055
20200806,1440,14825,14835,14820,14835,102597
20200806,1441,14830,14840,14830,14840,79476
20200806,1442,14840,14840,14825,14835,43713
20200806,1443,14835,14835,14820,14820,94665
20200806,1444,14825,14825,14805,14810,282190
20200806,1445,14805,14815,14800,14810,165420
20200806,1446,14805,14820,14795,14815,70663
20200806,1447,14815,14830,14815,14825,93732
20200806,1448,14825,14830,14810,14825,53446
20200806,1449,14830,14850,14825,14845,165176
20200806,1450,14850,14860,14840,14855,103965
20200806,1451,14855,14860,14845,14855,76507
20200806,1452,14860,14865,14840,14845,86708
20200806,1453,14845,14855,14840,14850,13739
20200806,1454,14850,14855,14820,14830,76592
20200806,1455,14825,14840,14810,14810,68648
20200806,1456,14810,14825,14810,14820,44158
20200806,1457,14825,14825,14810,14815,32515
20200806,1458,14810,14815,14785,14785,203446
20200806,1459,14790,14805,14785,14805,95922
20200806,1500,14805,14810,14790,14805,77885
20200806,1501,14805,14825,14800,14820,106743
20200806,1502,14820,14835,14820,14835,125389
20200806,1503,14835,14840,14815,14825,34075
20200806,1504,14825,14840,14825,14830,59416
20200806,1505,14830,14850,14830,14850,149461
20200806,1506,14845,14850,14835,14845,75658
20200806,1507,14845,14845,14835,14835,60074
20200806,1508,14835,14845,14825,14835,138368
20200806,1509,14830,14840,14820,14830,70924
20200806,1510,14830,14840,14820,14835,23719
20200806,1511,14835,14845,14830,14830,76968
20200806,1512,14830,14835,14820,14830,24901
20200806,1513,14825,14825,14810,14825,88879
20200806,1514,14820,14830,14815,14830,56323
20200806,1515,14825,14825,14815,14820,154165
20200806,1516,14820,14835,14820,14835,80576
20200806,1517,14835,14835,14830,14830,99117
20200806,1518,14830,14835,14825,14835,128367
20200806,1519,14835,14840,14825,14835,257027
20200806,1520,14830,14850,14825,14840,174440
20200806,1530,14865,14865,14865,14865,572784