날짜,시간,시가,고가,저가,종가,거래량
20200916,0901,15875,15900,15860,15865,433155
20200916,0902,15865,15905,15840,15905,292935
20200916,0903,15905,15920,15900,15915,299130
20200916,0904,15915,15920,15895,15895,178758
20200916,0905,15895,15910,15885,15890,151117
20200916,0906,15890,15900,15875,15890,170468
20200916,0907,15885,15895,15875,15895,121208
20200916,0908,15895,15895,15875,15880,203954
20200916,0909,15880,15895,15875,15895,91692
20200916,0910,15895,15900,15880,15890,127160
20200916,0911,15890,15900,15885,15895,27440
20200916,0912,15900,15905,15870,15870,312680
20200916,0913,15870,15875,15860,15870,238547
20200916,0914,15875,15880,15865,15865,89010
20200916,0915,15865,15870,15845,15870,336479
20200916,0916,15865,15870,15855,15870,148830
20200916,0917,15870,15870,15845,15865,145811
20200916,0918,15860,15865,15850,15850,124631
20200916,0919,15850,15860,15840,15855,196241
20200916,0920,15855,15880,15850,15880,196997
20200916,0921,15880,15880,15855,15855,154289
20200916,0922,15855,15875,15855,15875,56833
20200916,0923,15875,15885,15870,15885,91256
20200916,0924,15880,15885,15875,15880,38707
20200916,0925,15880,15885,15875,15880,86814
20200916,0926,15880,15890,15880,15885,79122
20200916,0927,15880,15890,15875,15885,103693
20200916,0928,15880,15880,15855,15860,280122
20200916,0929,15860,15865,15855,15860,72903
20200916,0930,15860,15870,15860,15860,48493
20200916,0931,15865,15900,15860,15890,338627
20200916,0932,15895,15910,15875,15910,280019
20200916,0933,15910,15930,15905,15925,232817
20200916,0934,15925,15945,15925,15935,274698
20200916,0935,15940,15950,15935,15935,213904
20200916,0936,15940,15950,15930,15935,220476
20200916,0937,15940,15940,15915,15920,143135
20200916,0938,15920,15935,15920,15930,29214
20200916,0939,15930,15940,15925,15940,81872
20200916,0940,15940,15955,15940,15955,321426
20200916,0941,15955,15965,15950,15950,277269
20200916,0942,15945,15955,15935,15940,210545
20200916,0943,15940,15955,15940,15940,100995
20200916,0944,15935,15950,15935,15940,110576
20200916,0945,15945,15950,15920,15930,227192
20200916,0946,15935,15935,15915,15925,234136
20200916,0947,15925,15930,15920,15925,63006
20200916,0948,15920,15925,15915,15920,52554
20200916,0949,15915,15925,15915,15925,49364
20200916,0950,15920,15925,15915,15920,41305
20200916,0951,15920,15920,15900,15915,158937
20200916,0952,15910,15920,15905,15905,45974
20200916,0953,15905,15920,15900,15915,50190
20200916,0954,15915,15915,15905,15910,53717
20200916,0955,15910,15930,15910,15930,143211
20200916,0956,15930,15930,15910,15915,96844
20200916,0957,15915,15930,15905,15905,126912
20200916,0958,15910,15925,15910,15920,59682
20200916,0959,15920,15930,15915,15925,70839
20200916,1000,15925,15930,15915,15915,37221
20200916,1001,15915,15920,15900,15915,326207
20200916,1002,15920,15920,15880,15885,310702
20200916,1003,15885,15895,15865,15870,200529
20200916,1004,15865,15870,15845,15855,381018
20200916,1005,15855,15855,15845,15855,201804
20200916,1006,15850,15855,15840,15845,174704
20200916,1007,15840,15840,15815,15825,375075
20200916,1008,15825,15850,15820,15840,176207
20200916,1009,15835,15850,15830,15845,155037
20200916,1010,15850,15860,15840,15860,164433
20200916,1011,15855,15860,15840,15845,196816
20200916,1012,15845,15855,15830,15855,312235
20200916,1013,15855,15855,15840,15850,147977
20200916,1014,15850,15860,15845,15855,191566
20200916,1015,15855,15860,15845,15855,101714
20200916,1016,15860,15875,15850,15870,153521
20200916,1017,15870,15890,15870,15885,174195
20200916,1018,15880,15890,15875,15880,127976
20200916,1019,15885,15890,15880,15890,112210
20200916,1020,15890,15895,15875,15880,127160
20200916,1021,15880,15880,15870,15880,201481
20200916,1022,15880,15895,15880,15890,147734
20200916,1023,15890,15890,15880,15885,121458
20200916,1024,15890,15890,15880,15885,111906
20200916,1025,15885,15885,15870,15880,102846
20200916,1026,15875,15895,15875,15885,234402
20200916,1027,15885,15890,15875,15885,91564
20200916,1028,15885,15890,15875,15880,144239
20200916,1029,15885,15890,15875,15880,29107
20200916,1030,15880,15880,15870,15870,117583
20200916,1031,15865,15900,15860,15895,265784
20200916,1032,15895,15910,15890,15895,222392
20200916,1033,15900,15905,15885,15895,87231
20200916,1034,15890,15900,15885,15890,84431
20200916,1035,15895,15900,15890,15900,146422
20200916,1036,15895,15905,15890,15900,105778
20200916,1037,15905,15915,15900,15910,203593
20200916,1038,15910,15920,15905,15905,244767
20200916,1039,15910,15915,15900,15905,30245
20200916,1040,15910,15920,15905,15915,310918
20200916,1041,15915,15935,15910,15935,137818
20200916,1042,15930,15940,15930,15935,132897
20200916,1043,15935,15940,15930,15935,117315
20200916,1044,15935,15950,15935,15945,249425
20200916,1045,15940,15950,15940,15940,114643
20200916,1046,15940,15950,15940,15945,51228
20200916,1047,15945,15950,15940,15945,15705
20200916,1048,15940,15945,15930,15935,139963
20200916,1049,15935,15945,15935,15945,48994
20200916,1050,15945,15950,15940,15945,246719
20200916,1051,15945,15950,15935,15940,87377
20200916,1052,15945,15945,15935,15945,59361
20200916,1053,15940,15945,15940,15940,1191
20200916,1054,15940,15950,15935,15945,350810
20200916,1055,15945,15955,15945,15950,235877
20200916,1056,15950,15955,15945,15955,87060
20200916,1057,15950,15955,15950,15950,12116
20200916,1058,15950,15975,15950,15970,510489
20200916,1059,15970,15990,15970,15980,223225
20200916,1100,15985,15985,15970,15975,148288
20200916,1101,15975,15985,15970,15970,108097
20200916,1102,15975,15985,15975,15980,97744
20200916,1103,15975,15985,15975,15980,52464
20200916,1104,15980,15985,15975,15980,88035
20200916,1105,15980,15990,15975,15985,135682
20200916,1106,15980,15990,15980,15985,84418
20200916,1107,15980,15995,15980,15995,176167
20200916,1108,15995,16005,15990,16000,292482
20200916,1109,16000,16005,15990,16000,133629
20200916,1110,15995,16000,15980,15985,140220
20200916,1111,15985,15995,15985,15990,141250
20200916,1112,15990,16005,15990,16000,175235
20200916,1113,15995,16015,15995,16010,178949
20200916,1114,16010,16010,15990,15995,219841
20200916,1115,15995,16000,15985,16000,114264
20200916,1116,16000,16005,15990,15990,102135
20200916,1117,15985,16000,15985,15995,163393
20200916,1118,15990,15995,15985,15985,38486
20200916,1119,15990,16000,15985,15995,41780
20200916,1120,15995,16005,15995,16005,98795
20200916,1121,16000,16005,15995,16000,78210
20200916,1122,15995,16000,15990,15995,85624
20200916,1123,15995,16005,15995,16000,145733
20200916,1124,16000,16000,15990,16000,47905
20200916,1125,15995,15995,15990,15990,17290
20200916,1126,15990,15995,15985,15985,55456
20200916,1127,15985,16000,15985,15995,82947
20200916,1128,15995,16005,15990,16005,83515
20200916,1129,16005,16005,15985,15990,168162
20200916,1130,15985,15995,15985,15985,120094
20200916,1131,15990,15990,15975,15980,110863
20200916,1132,15985,15995,15975,15990,70581
20200916,1133,15990,15990,15975,15980,123515
20200916,1134,15975,15980,15975,15980,20038
20200916,1135,15980,15980,15970,15975,76314
20200916,1136,15970,15980,15970,15970,110397
20200916,1137,15975,15975,15965,15970,70512
20200916,1138,15970,15980,15970,15975,43647
20200916,1139,15975,15980,15965,15970,59379
20200916,1140,15970,15985,15970,15980,118268
20200916,1141,15980,15985,15980,15985,27665
20200916,1142,15985,15990,15980,15985,21114
20200916,1143,15980,15995,15980,15990,46011
20200916,1144,15990,15995,15985,15990,43340
20200916,1145,15990,15990,15980,15985,15933
20200916,1146,15985,15990,15975,15980,43708
20200916,1147,15975,15980,15970,15970,55528
20200916,1148,15975,15985,15970,15975,23776
20200916,1149,15975,15980,15970,15970,8200
20200916,1150,15975,15975,15960,15965,161366
20200916,1151,15965,15965,15945,15955,232918
20200916,1152,15955,15960,15945,15945,155362
20200916,1153,15950,15955,15940,15950,40772
20200916,1154,15950,15955,15945,15945,43003
20200916,1155,15950,15950,15940,15945,17731
20200916,1156,15950,15960,15945,15960,99792
20200916,1157,15955,15965,15955,15965,41868
20200916,1158,15965,15970,15960,15970,49921
20200916,1159,15970,15970,15960,15965,79296
20200916,1200,15965,15975,15965,15970,67059
20200916,1201,15965,15970,15965,15965,35125
20200916,1202,15965,15965,15960,15960,71232
20200916,1203,15955,15960,15955,15955,18717
20200916,1204,15960,15960,15945,15950,40819
20200916,1205,15950,15965,15950,15960,45087
20200916,1206,15960,15965,15955,15955,15588
20200916,1207,15955,15960,15950,15960,24710
20200916,1208,15960,15970,15960,15965,108873
20200916,1209,15965,15970,15960,15970,81896
20200916,1210,15970,15970,15960,15965,61569
20200916,1211,15960,15965,15955,15960,15388
20200916,1212,15960,15965,15955,15960,16309
20200916,1213,15960,15965,15955,15960,69324
20200916,1214,15955,15960,15950,15950,19773
20200916,1215,15955,15960,15950,15950,49331
20200916,1216,15950,15955,15945,15950,51838
20200916,1217,15945,15950,15930,15940,117323
20200916,1218,15935,15945,15935,15940,33695
20200916,1219,15935,15940,15930,15935,28763
20200916,1220,15935,15940,15935,15940,43277
20200916,1221,15940,15945,15935,15940,4428
20200916,1222,15940,15945,15935,15940,37354
20200916,1223,15940,15945,15940,15945,32857
20200916,1224,15945,15950,15945,15950,12288
20200916,1225,15945,15960,15945,15960,133486
20200916,1226,15955,15960,15950,15955,14646
20200916,1227,15955,15960,15950,15955,49217
20200916,1228,15955,15960,15945,15950,73042
20200916,1229,15950,15955,15945,15955,41656
20200916,1230,15950,15955,15945,15950,18607
20200916,1231,15955,15965,15955,15960,80455
20200916,1232,15960,15960,15945,15960,102689
20200916,1233,15960,15960,15945,15950,28901
20200916,1234,15945,15950,15945,15950,46719
20200916,1235,15945,15955,15945,15950,16192
20200916,1236,15950,15950,15940,15940,25318
20200916,1237,15940,15945,15940,15940,62734
20200916,1238,15945,15950,15945,15945,34657
20200916,1239,15945,15945,15930,15935,189554
20200916,1240,15930,15940,15925,15940,51627
20200916,1241,15935,15940,15935,15935,90007
20200916,1242,15935,15935,15925,15930,94729
20200916,1243,15930,15935,15925,15930,72849
20200916,1244,15930,15935,15915,15925,145495
20200916,1245,15925,15925,15920,15925,87394
20200916,1246,15920,15930,15920,15930,33711
20200916,1247,15925,15930,15920,15920,63458
20200916,1248,15920,15920,15910,15920,74681
20200916,1249,15920,15930,15915,15925,83302
20200916,1250,15925,15930,15925,15930,12547
20200916,1251,15930,15930,15925,15930,13638
20200916,1252,15930,15935,15930,15935,42543
20200916,1253,15935,15935,15930,15935,61011
20200916,1254,15935,15935,15930,15935,63027
20200916,1255,15935,15935,15925,15925,35760
20200916,1256,15930,15935,15930,15930,68213
20200916,1257,15930,15940,15930,15935,12568
20200916,1258,15935,15945,15930,15945,114467
20200916,1259,15945,15950,15945,15945,55028
20200916,1300,15945,15955,15945,15950,84678
20200916,1301,15950,15955,15950,15950,73369
20200916,1302,15955,15955,15945,15950,65453
20200916,1303,15950,15950,15945,15945,16238
20200916,1304,15945,15955,15940,15945,98894
20200916,1305,15950,15955,15950,15950,6792
20200916,1306,15950,15955,15945,15945,53215
20200916,1307,15945,15955,15945,15955,14559
20200916,1308,15950,15955,15950,15955,19611
20200916,1309,15950,15960,15950,15960,90272
20200916,1310,15960,15965,15955,15960,99567
20200916,1311,15960,15965,15955,15955,48645
20200916,1312,15955,15960,15955,15960,1458
20200916,1313,15955,15960,15955,15955,1959
20200916,1314,15960,15965,15960,15960,66133
20200916,1315,15960,15965,15955,15960,14582
20200916,1316,15955,15965,15955,15965,29547
20200916,1317,15965,15970,15960,15965,88315
20200916,1318,15965,15975,15960,15965,144592
20200916,1319,15965,15985,15965,15980,192251
20200916,1320,15975,15980,15970,15975,92822
20200916,1321,15975,15985,15975,15985,70891
20200916,1322,15985,15995,15980,15995,168916
20200916,1323,15995,15995,15980,15990,83154
20200916,1324,15990,15990,15975,15980,92592
20200916,1325,15985,15990,15980,15990,60199
20200916,1326,15985,15990,15985,15985,7286
20200916,1327,15990,15995,15985,15995,102794
20200916,1328,15990,15995,15980,15980,153507
20200916,1329,15980,15985,15975,15980,74528
20200916,1330,15975,15980,15975,15975,70932
20200916,1331,15980,15980,15960,15965,153833
20200916,1332,15965,15970,15960,15960,35622
20200916,1333,15960,15970,15960,15970,15660
20200916,1334,15970,15970,15960,15965,84228
20200916,1335,15965,15975,15960,15975,76394
20200916,1336,15970,15975,15965,15970,51785
20200916,1337,15970,15970,15960,15965,75903
20200916,1338,15960,15970,15960,15965,85872
20200916,1339,15960,15965,15955,15965,36357
20200916,1340,15960,15960,15950,15950,98700
20200916,1341,15955,15960,15950,15955,33108
20200916,1342,15950,15955,15940,15950,65097
20200916,1343,15950,15955,15945,15950,112168
20200916,1344,15950,15960,15950,15955,22420
20200916,1345,15955,15955,15945,15950,19409
20200916,1346,15950,15960,15950,15960,14144
20200916,1347,15955,15960,15945,15950,57631
20200916,1348,15950,15950,15945,15950,1426
20200916,1349,15950,15950,15935,15940,125834
20200916,1350,15940,15945,15940,15945,16996
20200916,1351,15945,15945,15935,15940,50580
20200916,1352,15935,15940,15935,15940,5053
20200916,1353,15935,15940,15930,15935,135698
20200916,1354,15930,15940,15915,15925,210157
20200916,1355,15925,15930,15920,15925,37992
20200916,1356,15925,15930,15920,15925,96373
20200916,1357,15925,15925,15915,15915,176575
20200916,1358,15915,15925,15915,15920,105817
20200916,1359,15915,15920,15900,15905,183943
20200916,1400,15910,15910,15895,15905,190516
20200916,1401,15900,15905,15885,15885,146330
20200916,1402,15890,15890,15880,15885,155181
20200916,1403,15880,15885,15870,15885,95527
20200916,1404,15880,15895,15875,15890,146681
20200916,1405,15895,15895,15875,15880,122544
20200916,1406,15875,15880,15860,15865,173112
20200916,1407,15865,15865,15845,15850,217839
20200916,1408,15850,15865,15845,15855,116144
20200916,1409,15855,15865,15850,15855,109846
20200916,1410,15850,15855,15840,15840,207150
20200916,1411,15840,15860,15835,15855,133947
20200916,1412,15855,15870,15850,15865,149732
20200916,1413,15865,15870,15855,15865,223291
20200916,1414,15865,15870,15855,15870,159534
20200916,1415,15865,15870,15860,15870,94571
20200916,1416,15870,15870,15855,15860,65014
20200916,1417,15855,15870,15850,15860,99103
20200916,1418,15860,15860,15850,15855,90711
20200916,1419,15855,15860,15825,15830,168775
20200916,1420,15825,15840,15820,15830,102817
20200916,1421,15825,15840,15825,15835,111843
20200916,1422,15840,15845,15815,15820,194317
20200916,1423,15820,15840,15810,15815,153666
20200916,1424,15815,15820,15810,15810,84618
20200916,1425,15810,15810,15795,15800,271123
20200916,1426,15800,15810,15790,15790,169080
20200916,1427,15790,15795,15770,15775,212065
20200916,1428,15775,15785,15770,15780,201700
20200916,1429,15780,15795,15765,15775,211480
20200916,1430,15770,15785,15765,15780,106510
20200916,1431,15775,15815,15775,15800,249235
20200916,1432,15800,15820,15800,15815,235623
20200916,1433,15820,15825,15810,15820,185204
20200916,1434,15825,15830,15815,15820,199117
20200916,1435,15815,15830,15810,15830,189119
20200916,1436,15835,15840,15830,15835,135966
20200916,1437,15835,15845,15835,15845,88362
20200916,1438,15845,15850,15835,15845,148600
20200916,1439,15845,15850,15840,15850,107296
20200916,1440,15845,15850,15835,15845,149068
20200916,1441,15845,15865,15845,15860,214433
20200916,1442,15860,15870,15860,15865,168674
20200916,1443,15865,15875,15860,15860,172750
20200916,1444,15865,15865,15860,15865,68400
20200916,1445,15860,15865,15835,15840,171981
20200916,1446,15835,15845,15825,15825,91359
20200916,1447,15825,15830,15815,15815,150356
20200916,1448,15820,15830,15815,15825,80532
20200916,1449,15825,15825,15805,15810,234571
20200916,1450,15815,15815,15795,15795,98173
20200916,1451,15795,15830,15795,15820,146865
20200916,1452,15820,15845,15820,15845,130204
20200916,1453,15845,15845,15830,15835,112822
20200916,1454,15840,15840,15820,15825,86633
20200916,1455,15825,15825,15800,15805,116129
20200916,1456,15805,15815,15800,15810,94767
20200916,1457,15810,15830,15810,15825,27075
20200916,1458,15825,15825,15805,15810,101236
20200916,1459,15810,15810,15805,15810,54522
20200916,1500,15805,15815,15795,15810,175821
20200916,1501,15810,15810,15790,15795,130802
20200916,1502,15790,15795,15775,15785,94257
20200916,1503,15785,15785,15770,15775,90295
20200916,1504,15775,15790,15770,15785,62592
20200916,1505,15785,15800,15780,15800,96473
20200916,1506,15795,15820,15795,15815,159295
20200916,1507,15810,15820,15800,15805,53635
20200916,1508,15810,15825,15805,15815,91880
20200916,1509,15815,15820,15810,15820,78936
20200916,1510,15815,15820,15790,15790,86911
20200916,1511,15790,15805,15785,15790,201793
20200916,1512,15790,15795,15775,15785,94708
20200916,1513,15785,15800,15780,15790,162426
20200916,1514,15795,15805,15790,15795,73777
20200916,1515,15795,15800,15785,15795,90487
20200916,1516,15795,15805,15795,15805,60870
20200916,1517,15805,15810,15795,15810,23633
20200916,1518,15805,15820,15800,15815,136259
20200916,1519,15815,15825,15810,15825,177922
20200916,1520,15820,15830,15820,15820,191739
20200916,1530,15825,15825,15825,15825,418746