날짜,시간,시가,고가,저가,종가,거래량
20200923,0901,14650,14700,14645,14700,717715
20200923,0902,14695,14715,14680,14685,875667
20200923,0903,14685,14700,14655,14695,435257
20200923,0904,14695,14700,14665,14700,378304
20200923,0905,14700,14700,14645,14665,446907
20200923,0906,14665,14665,14640,14645,477719
20200923,0907,14640,14655,14620,14640,479525
20200923,0908,14645,14660,14640,14640,264608
20200923,0909,14645,14660,14615,14655,460714
20200923,0910,14655,14670,14645,14655,228467
20200923,0911,14655,14685,14655,14680,261889
20200923,0912,14680,14680,14630,14640,161200
20200923,0913,14640,14640,14595,14605,387076
20200923,0914,14605,14625,14600,14605,274435
20200923,0915,14600,14605,14580,14585,208480
20200923,0916,14585,14620,14580,14615,606150
20200923,0917,14610,14625,14605,14620,144382
20200923,0918,14615,14620,14600,14615,203805
20200923,0919,14615,14620,14595,14600,178996
20200923,0920,14600,14600,14570,14580,175389
20200923,0921,14580,14620,14575,14580,322511
20200923,0922,14580,14580,14535,14540,481118
20200923,0923,14540,14550,14530,14530,351589
20200923,0924,14530,14555,14525,14550,283773
20200923,0925,14550,14550,14505,14510,207985
20200923,0926,14510,14515,14490,14505,503607
20200923,0927,14505,14510,14480,14480,491459
20200923,0928,14485,14520,14480,14515,491802
20200923,0929,14515,14540,14510,14540,445003
20200923,0930,14535,14535,14510,14520,313192
20200923,0931,14515,14555,14515,14545,305115
20200923,0932,14545,14545,14510,14510,447826
20200923,0933,14510,14535,14505,14505,158345
20200923,0934,14505,14505,14460,14470,658680
20200923,0935,14465,14495,14465,14485,503101
20200923,0936,14485,14500,14460,14470,295568
20200923,0937,14465,14470,14450,14460,340202
20200923,0938,14460,14460,14435,14440,269040
20200923,0939,14435,14455,14430,14450,381651
20200923,0940,14450,14460,14430,14435,348973
20200923,0941,14435,14485,14425,14475,379783
20200923,0942,14475,14475,14445,14455,208931
20200923,0943,14460,14515,14450,14515,322456
20200923,0944,14515,14530,14495,14525,548315
20200923,0945,14525,14530,14505,14520,484362
20200923,0946,14525,14535,14510,14510,368297
20200923,0947,14510,14520,14480,14480,305395
20200923,0948,14485,14490,14460,14475,505604
20200923,0949,14470,14470,14390,14415,746860
20200923,0950,14410,14415,14375,14390,276170
20200923,0951,14390,14420,14380,14400,472460
20200923,0952,14400,14405,14385,14400,142825
20200923,0953,14400,14400,14360,14370,450628
20200923,0954,14370,14375,14315,14325,660831
20200923,0955,14320,14350,14310,14335,450181
20200923,0956,14335,14350,14320,14325,388711
20200923,0957,14325,14330,14315,14320,232099
20200923,0958,14320,14320,14275,14280,680089
20200923,0959,14280,14295,14260,14290,674524
20200923,1000,14290,14300,14275,14280,425087
20200923,1001,14280,14285,14260,14270,505481
20200923,1002,14275,14320,14270,14305,613311
20200923,1003,14300,14305,14265,14270,472268
20200923,1004,14265,14270,14195,14205,550419
20200923,1005,14200,14270,14200,14260,536027
20200923,1006,14260,14260,14225,14245,340306
20200923,1007,14240,14245,14210,14220,378343
20200923,1008,14220,14230,14205,14210,209195
20200923,1009,14210,14210,14160,14160,498657
20200923,1010,14170,14175,14150,14150,247053
20200923,1011,14150,14165,14150,14155,489031
20200923,1012,14150,14155,14100,14105,558918
20200923,1013,14105,14120,14075,14100,749384
20200923,1014,14100,14110,14065,14070,334763
20200923,1015,14070,14070,14020,14045,890560
20200923,1016,14045,14065,13995,14055,916542
20200923,1017,14065,14130,14050,14090,725283
20200923,1018,14090,14135,14080,14125,674472
20200923,1019,14120,14145,14100,14135,655828
20200923,1020,14135,14155,14120,14135,838740
20200923,1021,14135,14185,14125,14180,689834
20200923,1022,14180,14205,14175,14205,593470
20200923,1023,14200,14205,14175,14190,786409
20200923,1024,14190,14205,14170,14190,631633
20200923,1025,14185,14225,14175,14180,1066106
20200923,1026,14185,14205,14165,14200,564102
20200923,1027,14195,14210,14180,14200,551186
20200923,1028,14200,14205,14160,14175,392288
20200923,1029,14175,14180,14155,14165,495438
20200923,1030,14160,14170,14150,14155,319355
20200923,1031,14150,14180,14130,14170,522110
20200923,1032,14175,14205,14175,14185,387464
20200923,1033,14185,14215,14155,14215,417519
20200923,1034,14215,14240,14215,14240,495487
20200923,1035,14240,14285,14230,14280,805771
20200923,1036,14275,14310,14265,14310,457545
20200923,1037,14310,14335,14300,14315,816420
20200923,1038,14315,14330,14310,14315,559656
20200923,1039,14315,14330,14305,14330,481224
20200923,1040,14330,14335,14310,14320,517916
20200923,1041,14320,14340,14315,14325,452916
20200923,1042,14325,14325,14295,14295,369881
20200923,1043,14295,14300,14270,14275,588173
20200923,1044,14275,14280,14245,14255,412583
20200923,1045,14255,14280,14255,14255,355228
20200923,1046,14255,14255,14225,14225,449115
20200923,1047,14225,14275,14220,14260,349007
20200923,1048,14255,14270,14240,14270,305268
20200923,1049,14275,14275,14245,14260,287540
20200923,1050,14260,14300,14260,14300,352351
20200923,1051,14300,14300,14275,14290,526886
20200923,1052,14285,14325,14285,14320,422823
20200923,1053,14320,14325,14305,14320,270007
20200923,1054,14320,14335,14305,14335,316610
20200923,1055,14335,14370,14330,14365,418261
20200923,1056,14360,14370,14345,14350,449745
20200923,1057,14350,14360,14335,14355,345652
20200923,1058,14355,14365,14345,14360,269226
20200923,1059,14360,14375,14350,14375,326286
20200923,1100,14370,14385,14365,14370,271062
20200923,1101,14370,14370,14330,14350,346987
20200923,1102,14355,14375,14355,14365,132572
20200923,1103,14365,14385,14355,14355,365392
20200923,1104,14355,14365,14330,14335,417453
20200923,1105,14335,14350,14325,14330,396514
20200923,1106,14330,14330,14305,14315,225000
20200923,1107,14315,14320,14265,14270,458374
20200923,1108,14270,14275,14255,14265,325718
20200923,1109,14260,14270,14250,14260,170184
20200923,1110,14255,14260,14235,14240,303741
20200923,1111,14240,14265,14235,14265,312791
20200923,1112,14265,14270,14220,14225,407602
20200923,1113,14225,14240,14220,14235,248032
20200923,1114,14235,14250,14220,14240,223356
20200923,1115,14245,14265,14230,14235,198513
20200923,1116,14235,14280,14230,14275,251362
20200923,1117,14280,14295,14275,14295,303924
20200923,1118,14290,14305,14285,14295,313128
20200923,1119,14295,14305,14280,14285,253356
20200923,1120,14285,14320,14285,14320,361721
20200923,1121,14315,14355,14315,14345,224624
20200923,1122,14340,14345,14315,14315,387208
20200923,1123,14320,14340,14315,14320,224061
20200923,1124,14320,14325,14260,14265,255500
20200923,1125,14265,14275,14245,14265,275632
20200923,1126,14260,14260,14240,14245,273609
20200923,1127,14245,14265,14240,14265,233448
20200923,1128,14260,14270,14250,14270,401315
20200923,1129,14265,14295,14265,14270,333495
20200923,1130,14270,14275,14245,14265,235778
20200923,1131,14260,14265,14225,14240,172606
20200923,1132,14245,14245,14225,14225,287556
20200923,1133,14225,14245,14225,14240,165656
20200923,1134,14240,14240,14220,14240,208093
20200923,1135,14235,14255,14235,14255,212264
20200923,1136,14255,14290,14245,14255,374302
20200923,1137,14255,14270,14245,14250,196066
20200923,1138,14250,14250,14225,14230,216490
20200923,1139,14230,14230,14205,14225,254739
20200923,1140,14225,14225,14205,14210,395290
20200923,1141,14215,14250,14215,14225,295804
20200923,1142,14225,14245,14215,14230,312151
20200923,1143,14230,14235,14215,14230,128771
20200923,1144,14220,14225,14195,14200,273994
20200923,1145,14205,14215,14200,14205,133201
20200923,1146,14205,14225,14195,14215,123898
20200923,1147,14210,14230,14200,14230,380040
20200923,1148,14230,14265,14225,14255,353546
20200923,1149,14250,14270,14250,14250,192690
20200923,1150,14250,14270,14250,14265,184572
20200923,1151,14260,14260,14250,14255,78652
20200923,1152,14255,14275,14250,14270,198843
20200923,1153,14270,14275,14250,14255,76594
20200923,1154,14255,14255,14235,14240,88317
20200923,1155,14240,14240,14225,14235,108985
20200923,1156,14240,14255,14240,14250,126612
20200923,1157,14250,14270,14245,14265,158905
20200923,1158,14265,14270,14245,14255,114986
20200923,1159,14255,14255,14230,14240,92853
20200923,1200,14240,14245,14220,14230,110426
20200923,1201,14225,14225,14190,14195,444087
20200923,1202,14195,14215,14195,14205,146429
20200923,1203,14205,14205,14185,14190,197634
20200923,1204,14190,14195,14175,14190,168465
20200923,1205,14195,14205,14170,14170,309356
20200923,1206,14175,14185,14165,14180,71067
20200923,1207,14180,14185,14165,14180,171017
20200923,1208,14180,14200,14175,14195,76580
20200923,1209,14195,14215,14190,14195,294892
20200923,1210,14200,14230,14195,14210,224827
20200923,1211,14210,14225,14195,14215,207186
20200923,1212,14215,14240,14215,14235,345231
20200923,1213,14235,14240,14230,14230,80166
20200923,1214,14230,14230,14220,14230,110016
20200923,1215,14230,14240,14225,14230,91714
20200923,1216,14230,14245,14220,14245,182552
20200923,1217,14245,14255,14235,14245,153491
20200923,1218,14245,14260,14240,14255,74587
20200923,1219,14250,14260,14245,14255,122573
20200923,1220,14255,14280,14255,14280,180778
20200923,1221,14280,14285,14265,14270,155617
20200923,1222,14270,14280,14265,14265,146922
20200923,1223,14265,14290,14265,14280,209577
20200923,1224,14285,14295,14275,14290,197491
20200923,1225,14295,14310,14295,14305,168045
20200923,1226,14305,14325,14305,14320,280444
20200923,1227,14315,14320,14305,14310,233736
20200923,1228,14305,14325,14305,14320,94663
20200923,1229,14320,14335,14315,14325,201068
20200923,1230,14325,14340,14325,14335,235802
20200923,1231,14335,14360,14330,14355,301804
20200923,1232,14350,14365,14345,14355,167031
20200923,1233,14355,14360,14330,14340,250702
20200923,1234,14340,14350,14330,14340,305499
20200923,1235,14340,14365,14340,14360,224798
20200923,1236,14355,14360,14345,14355,222105
20200923,1237,14350,14355,14320,14325,337182
20200923,1238,14320,14335,14320,14325,232485
20200923,1239,14330,14340,14325,14335,217678
20200923,1240,14340,14360,14325,14350,371864
20200923,1241,14350,14350,14315,14315,209158
20200923,1242,14315,14330,14315,14330,169559
20200923,1243,14325,14355,14325,14350,190472
20200923,1244,14355,14365,14350,14360,138976
20200923,1245,14360,14370,14360,14360,201592
20200923,1246,14360,14365,14330,14330,233025
20200923,1247,14335,14340,14315,14320,190733
20200923,1248,14320,14345,14320,14345,50030
20200923,1249,14345,14365,14335,14360,231870
20200923,1250,14365,14370,14355,14370,192681
20200923,1251,14370,14395,14370,14390,216629
20200923,1252,14395,14410,14385,14405,526814
20200923,1253,14405,14405,14380,14385,250007
20200923,1254,14385,14385,14350,14355,228577
20200923,1255,14355,14360,14340,14340,231636
20200923,1256,14340,14350,14335,14335,105448
20200923,1257,14330,14365,14330,14360,337602
20200923,1258,14360,14360,14345,14355,67533
20200923,1259,14350,14355,14345,14350,58407
20200923,1300,14355,14360,14340,14340,106275
20200923,1301,14340,14340,14310,14310,393156
20200923,1302,14310,14350,14310,14345,112256
20200923,1303,14345,14365,14340,14365,185699
20200923,1304,14360,14410,14360,14405,418919
20200923,1305,14405,14410,14385,14400,452518
20200923,1306,14400,14435,14395,14435,242493
20200923,1307,14430,14440,14420,14425,312389
20200923,1308,14425,14450,14425,14450,251502
20200923,1309,14445,14460,14440,14455,453836
20200923,1310,14455,14475,14455,14460,429588
20200923,1311,14465,14470,14435,14445,387313
20200923,1312,14445,14470,14440,14445,246857
20200923,1313,14445,14460,14440,14455,121372
20200923,1314,14455,14455,14435,14445,201499
20200923,1315,14440,14445,14430,14435,116447
20200923,1316,14435,14480,14430,14475,288680
20200923,1317,14480,14480,14440,14445,242964
20200923,1318,14440,14450,14395,14400,353072
20200923,1319,14405,14405,14375,14395,502383
20200923,1320,14395,14430,14390,14420,444119
20200923,1321,14425,14440,14415,14425,496019
20200923,1322,14425,14430,14410,14410,258255
20200923,1323,14415,14425,14400,14415,261639
20200923,1324,14415,14445,14405,14435,312046
20200923,1325,14440,14440,14415,14415,127125
20200923,1326,14420,14435,14415,14420,165579
20200923,1327,14425,14470,14425,14455,250520
20200923,1328,14455,14470,14455,14465,192761
20200923,1329,14465,14465,14445,14445,84646
20200923,1330,14450,14460,14440,14455,119801
20200923,1331,14460,14480,14460,14470,226774
20200923,1332,14470,14475,14430,14460,238559
20200923,1333,14460,14480,14455,14465,242529
20200923,1334,14465,14465,14445,14465,185203
20200923,1335,14465,14485,14465,14470,160180
20200923,1336,14465,14480,14465,14470,152343
20200923,1337,14470,14490,14470,14490,266117
20200923,1338,14490,14490,14455,14460,314187
20200923,1339,14455,14465,14440,14440,248203
20200923,1340,14445,14465,14440,14460,70549
20200923,1341,14460,14490,14460,14485,203339
20200923,1342,14485,14505,14480,14505,394035
20200923,1343,14510,14510,14490,14510,395278
20200923,1344,14505,14530,14505,14515,306665
20200923,1345,14520,14525,14510,14525,148610
20200923,1346,14520,14545,14515,14530,420868
20200923,1347,14530,14535,14510,14530,214456
20200923,1348,14530,14550,14525,14540,403908
20200923,1349,14535,14550,14530,14535,499669
20200923,1350,14535,14555,14530,14535,583723
20200923,1351,14530,14545,14520,14535,555243
20200923,1352,14540,14555,14535,14535,367161
20200923,1353,14540,14540,14500,14505,470616
20200923,1354,14505,14515,14490,14490,203187
20200923,1355,14490,14505,14490,14500,118204
20200923,1356,14500,14530,14500,14520,231128
20200923,1357,14525,14550,14520,14540,353753
20200923,1358,14545,14555,14535,14555,339327
20200923,1359,14550,14555,14540,14545,169074
20200923,1400,14540,14545,14525,14535,218856
20200923,1401,14540,14545,14500,14515,261444
20200923,1402,14515,14535,14515,14535,79754
20200923,1403,14535,14545,14525,14540,128858
20200923,1404,14540,14550,14525,14530,362761
20200923,1405,14530,14535,14515,14520,98008
20200923,1406,14515,14540,14515,14530,34149
20200923,1407,14530,14530,14510,14515,94278
20200923,1408,14515,14520,14495,14500,424960
20200923,1409,14495,14505,14485,14500,70063
20200923,1410,14500,14505,14485,14485,61414
20200923,1411,14480,14490,14445,14465,295486
20200923,1412,14460,14470,14450,14455,86223
20200923,1413,14455,14470,14445,14450,85822
20200923,1414,14455,14455,14440,14445,161720
20200923,1415,14445,14465,14445,14450,82632
20200923,1416,14450,14450,14420,14430,212937
20200923,1417,14430,14460,14430,14455,202129
20200923,1418,14455,14485,14450,14480,126602
20200923,1419,14475,14495,14470,14480,157280
20200923,1420,14485,14495,14485,14490,219836
20200923,1421,14490,14520,14490,14510,201977
20200923,1422,14510,14535,14505,14525,311935
20200923,1423,14525,14535,14520,14520,294900
20200923,1424,14530,14560,14525,14560,734365
20200923,1425,14555,14560,14525,14525,321148
20200923,1426,14530,14550,14525,14545,113473
20200923,1427,14540,14565,14535,14555,348725
20200923,1428,14555,14570,14530,14560,275565
20200923,1429,14560,14570,14555,14555,259966
20200923,1430,14555,14560,14530,14540,298587
20200923,1431,14540,14570,14540,14560,252906
20200923,1432,14560,14565,14530,14550,156650
20200923,1433,14550,14585,14550,14580,682151
20200923,1434,14580,14610,14575,14605,625213
20200923,1435,14610,14635,14605,14635,767952
20200923,1436,14635,14640,14610,14610,403577
20200923,1437,14615,14640,14610,14635,221080
20200923,1438,14630,14635,14620,14625,319634
20200923,1439,14625,14650,14620,14635,388567
20200923,1440,14635,14645,14630,14640,192452
20200923,1441,14645,14650,14615,14625,301516
20200923,1442,14620,14625,14610,14620,233351
20200923,1443,14620,14630,14615,14620,137158
20200923,1444,14620,14625,14615,14620,125123
20200923,1445,14615,14625,14600,14610,168527
20200923,1446,14610,14665,14610,14655,574506
20200923,1447,14655,14655,14610,14615,197062
20200923,1448,14610,14625,14600,14605,116935
20200923,1449,14600,14605,14570,14570,328675
20200923,1450,14570,14605,14565,14600,182817
20200923,1451,14600,14625,14600,14620,146796
20200923,1452,14620,14620,14590,14595,168821
20200923,1453,14595,14600,14570,14590,158954
20200923,1454,14590,14610,14590,14600,263264
20200923,1455,14600,14600,14575,14585,220772
20200923,1456,14585,14615,14575,14605,223631
20200923,1457,14605,14630,14605,14620,344573
20200923,1458,14620,14630,14615,14615,118489
20200923,1459,14620,14635,14620,14630,415770
20200923,1500,14630,14635,14600,14610,121337
20200923,1501,14610,14615,14585,14600,233349
20200923,1502,14600,14605,14585,14600,221246
20200923,1503,14605,14615,14595,14615,167411
20200923,1504,14620,14625,14600,14620,164623
20200923,1505,14620,14620,14595,14595,159050
20200923,1506,14590,14605,14585,14600,98400
20200923,1507,14600,14600,14580,14585,259594
20200923,1508,14580,14595,14565,14575,233128
20200923,1509,14575,14580,14565,14565,154624
20200923,1510,14560,14575,14560,14570,66768
20200923,1511,14565,14605,14565,14575,191301
20200923,1512,14575,14590,14555,14560,78287
20200923,1513,14555,14580,14550,14580,104685
20200923,1514,14580,14595,14580,14585,169572
20200923,1515,14585,14585,14560,14580,126495
20200923,1516,14580,14580,14560,14565,88987
20200923,1517,14565,14570,14560,14560,68947
20200923,1518,14560,14565,14550,14555,611962
20200923,1519,14555,14590,14550,14585,682195
20200923,1520,14575,14595,14575,14585,302548
20200923,1530,14565,14565,14565,14565,311140