날짜,시간,시가,고가,저가,종가,거래량
20200908,0901,15235,15260,15220,15220,862100
20200908,0902,15225,15285,15215,15275,608128
20200908,0903,15275,15315,15275,15285,523410
20200908,0904,15290,15295,15230,15240,362674
20200908,0905,15240,15250,15210,15220,315169
20200908,0906,15225,15250,15220,15235,241440
20200908,0907,15235,15250,15225,15240,131844
20200908,0908,15235,15245,15205,15220,288418
20200908,0909,15220,15225,15210,15215,259377
20200908,0910,15210,15260,15210,15245,246880
20200908,0911,15245,15255,15225,15235,143114
20200908,0912,15230,15240,15220,15230,83198
20200908,0913,15230,15235,15210,15220,137974
20200908,0914,15220,15225,15190,15200,431806
20200908,0915,15205,15220,15195,15195,301927
20200908,0916,15195,15215,15195,15210,218137
20200908,0917,15210,15210,15190,15195,135174
20200908,0918,15195,15195,15155,15175,311266
20200908,0919,15175,15190,15160,15175,192488
20200908,0920,15180,15180,15160,15170,142095
20200908,0921,15165,15175,15155,15155,148016
20200908,0922,15155,15165,15130,15145,427020
20200908,0923,15145,15145,15110,15120,322300
20200908,0924,15125,15155,15120,15150,176088
20200908,0925,15155,15195,15155,15190,304330
20200908,0926,15190,15235,15180,15220,553916
20200908,0927,15225,15235,15220,15225,361308
20200908,0928,15225,15230,15195,15210,190208
20200908,0929,15215,15220,15180,15185,161805
20200908,0930,15185,15220,15185,15215,187370
20200908,0931,15215,15215,15180,15185,118592
20200908,0932,15180,15195,15160,15170,190185
20200908,0933,15170,15185,15165,15180,133618
20200908,0934,15180,15180,15170,15175,61910
20200908,0935,15175,15180,15160,15170,84651
20200908,0936,15170,15195,15165,15185,118401
20200908,0937,15190,15220,15175,15220,196958
20200908,0938,15215,15225,15200,15215,221154
20200908,0939,15215,15225,15210,15225,199612
20200908,0940,15220,15230,15205,15215,178597
20200908,0941,15210,15215,15175,15180,190610
20200908,0942,15180,15190,15170,15190,152423
20200908,0943,15190,15215,15185,15205,354040
20200908,0944,15200,15210,15180,15205,75468
20200908,0945,15205,15210,15185,15195,73918
20200908,0946,15190,15210,15190,15205,82778
20200908,0947,15205,15205,15190,15190,68441
20200908,0948,15195,15230,15190,15215,240956
20200908,0949,15220,15260,15220,15255,543457
20200908,0950,15255,15255,15245,15250,197972
20200908,0951,15250,15260,15220,15230,151367
20200908,0952,15230,15255,15230,15250,612188
20200908,0953,15255,15275,15250,15260,266033
20200908,0954,15260,15270,15255,15270,106798
20200908,0955,15270,15290,15270,15280,268858
20200908,0956,15280,15295,15270,15275,253523
20200908,0957,15275,15305,15270,15295,347506
20200908,0958,15305,15315,15295,15315,252659
20200908,0959,15310,15335,15310,15330,496390
20200908,1000,15330,15335,15305,15330,348125
20200908,1001,15330,15340,15320,15320,214527
20200908,1002,15320,15335,15310,15310,226662
20200908,1003,15310,15315,15285,15300,242351
20200908,1004,15305,15320,15305,15320,147217
20200908,1005,15320,15325,15300,15305,246365
20200908,1006,15300,15320,15290,15290,194767
20200908,1007,15290,15310,15290,15305,75634
20200908,1008,15305,15310,15280,15280,150713
20200908,1009,15280,15290,15270,15285,296293
20200908,1010,15280,15290,15275,15275,80461
20200908,1011,15275,15280,15260,15260,94324
20200908,1012,15255,15265,15250,15260,190467
20200908,1013,15260,15280,15250,15280,150409
20200908,1014,15280,15290,15275,15285,125184
20200908,1015,15280,15305,15280,15295,108400
20200908,1016,15295,15305,15280,15280,118178
20200908,1017,15280,15290,15260,15270,150279
20200908,1018,15265,15305,15265,15300,79008
20200908,1019,15300,15310,15295,15310,84917
20200908,1020,15305,15310,15285,15290,109657
20200908,1021,15295,15310,15295,15305,226196
20200908,1022,15305,15305,15270,15270,179258
20200908,1023,15270,15285,15265,15275,96725
20200908,1024,15275,15285,15270,15275,45653
20200908,1025,15270,15280,15270,15280,64606
20200908,1026,15280,15290,15275,15285,73045
20200908,1027,15285,15290,15275,15290,37594
20200908,1028,15285,15305,15285,15295,179284
20200908,1029,15300,15300,15285,15290,77101
20200908,1030,15295,15315,15295,15305,280315
20200908,1031,15305,15305,15275,15280,181236
20200908,1032,15275,15285,15265,15265,154390
20200908,1033,15265,15270,15240,15260,129834
20200908,1034,15260,15275,15255,15270,39102
20200908,1035,15265,15285,15265,15280,151326
20200908,1036,15280,15295,15270,15290,152890
20200908,1037,15285,15285,15260,15265,203435
20200908,1038,15260,15270,15250,15265,140370
20200908,1039,15265,15280,15260,15275,237687
20200908,1040,15275,15280,15260,15275,77488
20200908,1041,15270,15290,15270,15290,80130
20200908,1042,15290,15295,15280,15280,67715
20200908,1043,15290,15295,15275,15285,227988
20200908,1044,15290,15300,15285,15295,44689
20200908,1045,15295,15295,15270,15275,50702
20200908,1046,15275,15285,15255,15265,128075
20200908,1047,15265,15290,15265,15290,57286
20200908,1048,15285,15290,15270,15280,34295
20200908,1049,15285,15295,15285,15285,198793
20200908,1050,15290,15290,15275,15285,52538
20200908,1051,15285,15295,15285,15290,31167
20200908,1052,15290,15295,15285,15285,62412
20200908,1053,15290,15295,15285,15290,34594
20200908,1054,15295,15305,15290,15300,162579
20200908,1055,15300,15320,15300,15300,226554
20200908,1056,15300,15305,15295,15300,171219
20200908,1057,15300,15300,15280,15285,41866
20200908,1058,15285,15295,15285,15295,41632
20200908,1059,15290,15305,15290,15300,66585
20200908,1100,15300,15305,15290,15300,23199
20200908,1101,15305,15315,15300,15310,123526
20200908,1102,15310,15315,15305,15315,137844
20200908,1103,15315,15335,15310,15325,465388
20200908,1104,15325,15335,15315,15320,158024
20200908,1105,15325,15335,15320,15330,126298
20200908,1106,15330,15345,15330,15330,232040
20200908,1107,15335,15340,15330,15335,84898
20200908,1108,15335,15340,15330,15330,25454
20200908,1109,15330,15340,15325,15330,21693
20200908,1110,15330,15340,15330,15335,41898
20200908,1111,15335,15335,15320,15330,96938
20200908,1112,15330,15335,15320,15320,17540
20200908,1113,15320,15330,15315,15320,54528
20200908,1114,15315,15320,15305,15315,70268
20200908,1115,15310,15325,15310,15315,36035
20200908,1116,15320,15330,15315,15320,36248
20200908,1117,15320,15320,15305,15310,91047
20200908,1118,15310,15315,15305,15305,60567
20200908,1119,15305,15315,15300,15310,19164
20200908,1120,15305,15310,15300,15305,65872
20200908,1121,15305,15305,15295,15305,69035
20200908,1122,15305,15310,15305,15310,17626
20200908,1123,15310,15320,15305,15315,92943
20200908,1124,15320,15325,15315,15325,358382
20200908,1125,15330,15330,15310,15315,87052
20200908,1126,15315,15335,15315,15320,49860
20200908,1127,15320,15320,15300,15300,170700
20200908,1128,15305,15305,15290,15295,250618
20200908,1129,15295,15300,15285,15290,84350
20200908,1130,15290,15290,15275,15280,166893
20200908,1131,15280,15290,15275,15280,31697
20200908,1132,15280,15285,15275,15280,32086
20200908,1133,15280,15285,15275,15280,26523
20200908,1134,15285,15285,15275,15275,55557
20200908,1135,15275,15275,15245,15255,248033
20200908,1136,15255,15275,15250,15260,76658
20200908,1137,15265,15270,15255,15260,53012
20200908,1138,15260,15270,15255,15255,83321
20200908,1139,15255,15270,15245,15265,82083
20200908,1140,15270,15280,15260,15270,95760
20200908,1141,15275,15280,15265,15280,43298
20200908,1142,15275,15285,15275,15280,32987
20200908,1143,15280,15280,15275,15275,27416
20200908,1144,15275,15280,15270,15275,13622
20200908,1145,15275,15275,15265,15270,18105
20200908,1146,15270,15275,15260,15275,145588
20200908,1147,15275,15285,15270,15275,47687
20200908,1148,15275,15285,15275,15280,73320
20200908,1149,15280,15285,15270,15275,29654
20200908,1150,15270,15280,15270,15275,10825
20200908,1151,15275,15285,15275,15280,80962
20200908,1152,15280,15290,15275,15285,19951
20200908,1153,15290,15300,15275,15280,78022
20200908,1154,15275,15280,15270,15270,43006
20200908,1155,15265,15265,15260,15265,74252
20200908,1156,15260,15265,15260,15265,8782
20200908,1157,15270,15275,15265,15270,22303
20200908,1158,15270,15270,15260,15265,33621
20200908,1159,15265,15265,15255,15255,112015
20200908,1200,15255,15255,15245,15255,121996
20200908,1201,15255,15265,15255,15265,115816
20200908,1202,15260,15260,15250,15250,68934
20200908,1203,15250,15255,15225,15230,306359
20200908,1204,15235,15250,15235,15245,127744
20200908,1205,15245,15245,15225,15230,158367
20200908,1206,15230,15240,15230,15240,15813
20200908,1207,15235,15240,15230,15235,65285
20200908,1208,15235,15235,15230,15230,36092
20200908,1209,15235,15245,15230,15235,29975
20200908,1210,15240,15240,15225,15230,84086
20200908,1211,15230,15245,15220,15245,73447
20200908,1212,15245,15245,15240,15240,44106
20200908,1213,15240,15240,15225,15230,95164
20200908,1214,15235,15240,15230,15235,16473
20200908,1215,15230,15235,15225,15225,58813
20200908,1216,15220,15225,15215,15215,103880
20200908,1217,15220,15230,15210,15225,34477
20200908,1218,15220,15220,15210,15215,60969
20200908,1219,15215,15230,15210,15225,52352
20200908,1220,15230,15230,15215,15225,32997
20200908,1221,15225,15235,15220,15235,45100
20200908,1222,15235,15235,15215,15225,34700
20200908,1223,15225,15235,15225,15235,23406
20200908,1224,15230,15245,15230,15240,117567
20200908,1225,15240,15250,15235,15250,39318
20200908,1226,15250,15255,15240,15245,78964
20200908,1227,15240,15250,15240,15240,20178
20200908,1228,15240,15245,15215,15215,152620
20200908,1229,15215,15220,15210,15220,25989
20200908,1230,15215,15215,15200,15205,115501
20200908,1231,15205,15215,15200,15210,39575
20200908,1232,15210,15215,15205,15210,34447
20200908,1233,15210,15210,15205,15205,43099
20200908,1234,15210,15225,15205,15220,43257
20200908,1235,15220,15240,15220,15240,44690
20200908,1236,15235,15245,15230,15245,69639
20200908,1237,15250,15260,15245,15250,177663
20200908,1238,15255,15255,15250,15250,30852
20200908,1239,15255,15255,15250,15255,19463
20200908,1240,15255,15260,15250,15260,41158
20200908,1241,15260,15265,15255,15260,50389
20200908,1242,15260,15270,15255,15260,134570
20200908,1243,15255,15265,15255,15260,12028
20200908,1244,15260,15270,15260,15270,113639
20200908,1245,15270,15285,15270,15275,169549
20200908,1246,15275,15280,15270,15280,15553
20200908,1247,15280,15280,15275,15275,61564
20200908,1248,15280,15290,15280,15285,120221
20200908,1249,15285,15285,15270,15270,41335
20200908,1250,15270,15275,15265,15270,29223
20200908,1251,15265,15275,15265,15270,28941
20200908,1252,15265,15280,15265,15275,23201
20200908,1253,15275,15275,15265,15270,75353
20200908,1254,15270,15275,15265,15270,29699
20200908,1255,15270,15275,15265,15270,101661
20200908,1256,15275,15275,15270,15270,11583
20200908,1257,15270,15275,15265,15275,24451
20200908,1258,15275,15280,15270,15275,25447
20200908,1259,15275,15275,15270,15270,48179
20200908,1300,15275,15285,15270,15285,94337
20200908,1301,15285,15285,15270,15280,34826
20200908,1302,15275,15280,15270,15275,15629
20200908,1303,15275,15280,15270,15280,37905
20200908,1304,15280,15295,15280,15290,136431
20200908,1305,15295,15300,15285,15285,75534
20200908,1306,15290,15300,15285,15290,6543
20200908,1307,15295,15300,15290,15290,56119
20200908,1308,15290,15290,15280,15280,17601
20200908,1309,15285,15290,15280,15285,32227
20200908,1310,15285,15285,15275,15280,8828
20200908,1311,15280,15285,15275,15280,11366
20200908,1312,15280,15285,15275,15285,25417
20200908,1313,15290,15300,15280,15285,143864
20200908,1314,15285,15290,15280,15285,11766
20200908,1315,15285,15290,15275,15280,31553
20200908,1316,15280,15285,15275,15275,5091
20200908,1317,15280,15280,15270,15275,40394
20200908,1318,15275,15275,15270,15270,28733
20200908,1319,15270,15275,15270,15275,16551
20200908,1320,15275,15275,15275,15275,7909
20200908,1321,15280,15285,15275,15280,37187
20200908,1322,15280,15280,15270,15275,22368
20200908,1323,15275,15275,15265,15275,9717
20200908,1324,15275,15280,15270,15275,16272
20200908,1325,15275,15275,15270,15275,27357
20200908,1326,15275,15275,15265,15265,50821
20200908,1327,15265,15275,15260,15275,20448
20200908,1328,15270,15275,15270,15275,60812
20200908,1329,15275,15275,15265,15270,6955
20200908,1330,15270,15275,15265,15275,9720
20200908,1331,15275,15280,15250,15260,143242
20200908,1332,15260,15280,15255,15280,102509
20200908,1333,15280,15280,15265,15265,27457
20200908,1334,15265,15275,15265,15275,24061
20200908,1335,15270,15270,15265,15265,6404
20200908,1336,15270,15275,15265,15270,25098
20200908,1337,15275,15275,15265,15270,12892
20200908,1338,15270,15275,15260,15265,12096
20200908,1339,15265,15265,15250,15255,58338
20200908,1340,15255,15255,15245,15250,45346
20200908,1341,15250,15250,15245,15245,23617
20200908,1342,15245,15255,15245,15250,12760
20200908,1343,15250,15255,15245,15250,17338
20200908,1344,15250,15255,15245,15255,19578
20200908,1345,15250,15250,15245,15250,9854
20200908,1346,15250,15255,15250,15250,4141
20200908,1347,15250,15265,15245,15260,43714
20200908,1348,15260,15265,15255,15260,52481
20200908,1349,15255,15260,15245,15245,16969
20200908,1350,15245,15255,15245,15255,6872
20200908,1351,15255,15260,15250,15255,6219
20200908,1352,15255,15255,15250,15255,23791
20200908,1353,15250,15255,15250,15250,60059
20200908,1354,15250,15250,15240,15240,60088
20200908,1355,15240,15255,15240,15245,20299
20200908,1356,15245,15245,15240,15245,22598
20200908,1357,15245,15250,15245,15250,6930
20200908,1358,15245,15255,15245,15250,36859
20200908,1359,15250,15255,15245,15255,73710
20200908,1400,15255,15265,15250,15250,17584
20200908,1401,15250,15260,15250,15255,36243
20200908,1402,15260,15275,15260,15275,70652
20200908,1403,15270,15280,15270,15270,77350
20200908,1404,15270,15275,15260,15275,39826
20200908,1405,15275,15280,15270,15275,26675
20200908,1406,15275,15280,15265,15270,44376
20200908,1407,15265,15265,15255,15255,35974
20200908,1408,15255,15265,15255,15265,10284
20200908,1409,15265,15270,15255,15255,45657
20200908,1410,15260,15265,15250,15255,10146
20200908,1411,15255,15260,15250,15255,31157
20200908,1412,15255,15265,15250,15260,29273
20200908,1413,15260,15270,15255,15270,39638
20200908,1414,15270,15270,15265,15265,6472
20200908,1415,15265,15275,15265,15275,89707
20200908,1416,15280,15285,15275,15285,81960
20200908,1417,15280,15285,15275,15275,31599
20200908,1418,15270,15280,15270,15275,29364
20200908,1419,15275,15280,15270,15275,4669
20200908,1420,15275,15290,15275,15285,124143
20200908,1421,15285,15305,15285,15300,536366
20200908,1422,15300,15315,15290,15310,225200
20200908,1423,15315,15315,15300,15315,83699
20200908,1424,15315,15320,15310,15315,116939
20200908,1425,15315,15320,15305,15310,75102
20200908,1426,15310,15320,15310,15315,191864
20200908,1427,15320,15325,15315,15320,24469
20200908,1428,15320,15325,15310,15310,61085
20200908,1429,15310,15325,15310,15325,56909
20200908,1430,15325,15325,15315,15320,456015
20200908,1431,15325,15330,15315,15325,111314
20200908,1432,15325,15325,15310,15315,95209
20200908,1433,15315,15325,15310,15320,323948
20200908,1434,15320,15330,15315,15330,231388
20200908,1435,15325,15335,15320,15330,103019
20200908,1436,15330,15335,15310,15315,78941
20200908,1437,15315,15320,15305,15310,162028
20200908,1438,15310,15320,15305,15310,64809
20200908,1439,15310,15315,15305,15310,30274
20200908,1440,15310,15310,15295,15300,59588
20200908,1441,15300,15310,15300,15305,15881
20200908,1442,15305,15310,15300,15310,18564
20200908,1443,15310,15310,15305,15305,8779
20200908,1444,15305,15325,15305,15325,114719
20200908,1445,15325,15325,15320,15325,25038
20200908,1446,15325,15340,15320,15335,115177
20200908,1447,15335,15350,15335,15345,331657
20200908,1448,15345,15350,15340,15345,87456
20200908,1449,15345,15360,15345,15350,221146
20200908,1450,15350,15360,15345,15355,84113
20200908,1451,15355,15360,15340,15340,74972
20200908,1452,15345,15350,15335,15335,160360
20200908,1453,15335,15340,15330,15335,48658
20200908,1454,15330,15330,15310,15315,97514
20200908,1455,15315,15325,15310,15325,43125
20200908,1456,15325,15325,15300,15300,96264
20200908,1457,15300,15305,15290,15300,125749
20200908,1458,15300,15310,15300,15300,67198
20200908,1459,15300,15310,15300,15305,43936
20200908,1500,15300,15320,15300,15315,80359
20200908,1501,15320,15340,15315,15340,138357
20200908,1502,15340,15340,15320,15325,120679
20200908,1503,15325,15330,15315,15325,74295
20200908,1504,15325,15340,15320,15330,126956
20200908,1505,15335,15340,15325,15335,116777
20200908,1506,15330,15340,15330,15340,41658
20200908,1507,15335,15340,15330,15330,30436
20200908,1508,15330,15335,15325,15330,59053
20200908,1509,15330,15335,15325,15330,58004
20200908,1510,15330,15330,15320,15325,31002
20200908,1511,15325,15330,15320,15330,109877
20200908,1512,15330,15335,15325,15330,29751
20200908,1513,15330,15330,15320,15330,66226
20200908,1514,15330,15335,15320,15325,29776
20200908,1515,15325,15330,15320,15330,12564
20200908,1516,15325,15335,15325,15330,132217
20200908,1517,15330,15340,15330,15340,150415
20200908,1518,15340,15350,15335,15345,123394
20200908,1519,15345,15350,15340,15345,57556
20200908,1520,15340,15350,15340,15345,100444
20200908,1530,15365,15365,15365,15365,635838