날짜,시간,시가,고가,저가,종가,거래량
20200811,0901,4100,4115,4095,4105,3283918
20200811,0902,4105,4110,4085,4085,2123580
20200811,0903,4090,4100,4085,4095,1411520
20200811,0904,4095,4095,4075,4075,1316445
20200811,0905,4080,4080,4070,4070,1574943
20200811,0906,4070,4075,4065,4070,1029427
20200811,0907,4075,4075,4065,4070,601335
20200811,0908,4065,4070,4055,4060,1715631
20200811,0909,4055,4065,4055,4060,608688
20200811,0910,4060,4065,4055,4060,1483764
20200811,0911,4060,4065,4055,4060,555000
20200811,0912,4065,4065,4055,4060,686310
20200811,0913,4060,4070,4055,4060,765282
20200811,0914,4060,4065,4050,4060,1214851
20200811,0915,4065,4070,4060,4070,517516
20200811,0916,4070,4080,4065,4070,1482377
20200811,0917,4070,4070,4060,4070,528324
20200811,0918,4070,4080,4065,4075,703939
20200811,0919,4075,4080,4070,4075,503110
20200811,0920,4075,4075,4065,4070,542324
20200811,0921,4070,4080,4065,4080,465332
20200811,0922,4080,4080,4070,4075,543931
20200811,0923,4075,4080,4070,4075,177872
20200811,0924,4075,4080,4070,4075,327188
20200811,0925,4080,4080,4070,4070,255599
20200811,0926,4075,4075,4065,4065,432720
20200811,0927,4070,4075,4065,4075,249008
20200811,0928,4070,4085,4070,4085,554529
20200811,0929,4085,4085,4075,4080,365135
20200811,0930,4075,4085,4075,4080,177785
20200811,0931,4075,4075,4050,4055,1993620
20200811,0932,4055,4060,4050,4055,525150
20200811,0933,4055,4060,4045,4055,1428334
20200811,0934,4050,4055,4045,4050,654967
20200811,0935,4050,4060,4050,4060,398066
20200811,0936,4055,4060,4055,4060,95702
20200811,0937,4060,4060,4050,4055,341529
20200811,0938,4055,4060,4050,4055,541270
20200811,0939,4055,4055,4050,4055,60354
20200811,0940,4055,4065,4055,4060,637472
20200811,0941,4055,4070,4055,4070,467929
20200811,0942,4065,4075,4065,4070,604322
20200811,0943,4075,4080,4070,4075,943882
20200811,0944,4075,4080,4070,4080,669218
20200811,0945,4080,4085,4075,4085,447340
20200811,0946,4085,4085,4080,4085,292415
20200811,0947,4085,4085,4075,4080,1117849
20200811,0948,4085,4090,4075,4080,1074522
20200811,0949,4080,4080,4075,4075,275014
20200811,0950,4075,4080,4070,4075,333016
20200811,0951,4080,4085,4075,4085,1129563
20200811,0952,4085,4090,4080,4085,656158
20200811,0953,4085,4090,4080,4085,459699
20200811,0954,4085,4085,4070,4075,441405
20200811,0955,4075,4075,4070,4070,556562
20200811,0956,4070,4075,4065,4075,435574
20200811,0957,4075,4080,4075,4080,71154
20200811,0958,4075,4075,4070,4075,290696
20200811,0959,4075,4075,4070,4070,119106
20200811,1000,4070,4075,4065,4070,447276
20200811,1001,4070,4075,4060,4070,525296
20200811,1002,4075,4080,4070,4075,451363
20200811,1003,4080,4080,4075,4075,87952
20200811,1004,4080,4085,4075,4085,455068
20200811,1005,4085,4085,4075,4085,116826
20200811,1006,4085,4085,4075,4075,1265888
20200811,1007,4080,4080,4070,4075,239622
20200811,1008,4075,4075,4065,4070,262048
20200811,1009,4070,4070,4065,4065,23918
20200811,1010,4070,4070,4060,4060,473627
20200811,1011,4060,4065,4060,4065,81925
20200811,1012,4065,4070,4060,4065,737532
20200811,1013,4065,4065,4060,4065,64330
20200811,1014,4065,4070,4060,4060,392310
20200811,1015,4060,4065,4050,4060,1447842
20200811,1016,4060,4065,4055,4055,127566
20200811,1017,4055,4060,4050,4055,493916
20200811,1018,4055,4065,4055,4060,178541
20200811,1019,4060,4060,4045,4050,1782064
20200811,1020,4050,4050,4040,4050,889336
20200811,1021,4045,4050,4040,4050,588051
20200811,1022,4050,4050,4045,4045,807153
20200811,1023,4045,4050,4040,4050,699667
20200811,1024,4045,4050,4040,4045,418886
20200811,1025,4040,4050,4040,4050,308626
20200811,1026,4050,4050,4045,4050,63072
20200811,1027,4050,4050,4045,4050,649668
20200811,1028,4050,4055,4045,4050,151576
20200811,1029,4050,4050,4040,4050,703166
20200811,1030,4050,4050,4045,4050,72662
20200811,1031,4050,4050,4040,4045,427520
20200811,1032,4045,4045,4040,4045,48547
20200811,1033,4045,4045,4030,4035,1690267
20200811,1034,4035,4040,4030,4035,1000687
20200811,1035,4040,4040,4025,4030,963884
20200811,1036,4030,4030,4020,4025,955124
20200811,1037,4025,4030,4015,4015,1732651
20200811,1038,4015,4025,4015,4020,1283024
20200811,1039,4020,4020,4015,4020,351099
20200811,1040,4020,4020,4015,4020,331719
20200811,1041,4020,4020,4010,4010,912518
20200811,1042,4010,4015,4010,4015,224102
20200811,1043,4015,4020,4010,4020,1000449
20200811,1044,4015,4020,4015,4020,351747
20200811,1045,4020,4020,4015,4020,251425
20200811,1046,4020,4020,4015,4015,963385
20200811,1047,4015,4020,4010,4010,1344327
20200811,1048,4005,4010,4005,4010,259989
20200811,1049,4005,4010,4000,4010,1474096
20200811,1050,4005,4010,4000,4005,630370
20200811,1051,4005,4005,3995,4000,2198160
20200811,1052,4000,4005,3995,4005,1150627
20200811,1053,4010,4010,4005,4010,731280
20200811,1054,4010,4015,4005,4010,669213
20200811,1055,4005,4010,4005,4010,252970
20200811,1056,4010,4010,4005,4010,144146
20200811,1057,4010,4015,4005,4010,636024
20200811,1058,4015,4015,4010,4015,239422
20200811,1059,4015,4015,4010,4010,40697
20200811,1100,4015,4020,4010,4020,527332
20200811,1101,4020,4020,4010,4015,404175
20200811,1102,4015,4015,4010,4010,131606
20200811,1103,4015,4015,4010,4015,76847
20200811,1104,4015,4020,4010,4010,513203
20200811,1105,4015,4015,4010,4015,183437
20200811,1106,4015,4015,4005,4010,886038
20200811,1107,4010,4010,4005,4010,106704
20200811,1108,4010,4010,4005,4010,319881
20200811,1109,4010,4015,4005,4015,530556
20200811,1110,4015,4015,4010,4015,216294
20200811,1111,4015,4015,4005,4010,189378
20200811,1112,4010,4015,4005,4010,226501
20200811,1113,4010,4015,4005,4015,147206
20200811,1114,4010,4015,4005,4010,439592
20200811,1115,4010,4015,4005,4015,125646
20200811,1116,4015,4015,4005,4015,247112
20200811,1117,4010,4015,4010,4015,61072
20200811,1118,4015,4015,4010,4015,616141
20200811,1119,4015,4015,4010,4015,95646
20200811,1120,4015,4020,4010,4020,366297
20200811,1121,4020,4020,4010,4015,441590
20200811,1122,4015,4015,4005,4010,756983
20200811,1123,4010,4010,4005,4005,60524
20200811,1124,4010,4010,4000,4010,601983
20200811,1125,4010,4010,4005,4005,58382
20200811,1126,4010,4010,4000,4005,361268
20200811,1127,4005,4010,4005,4005,64218
20200811,1128,4005,4010,4005,4010,46286
20200811,1129,4010,4010,4000,4005,241047
20200811,1130,4005,4010,4000,4010,170555
20200811,1131,4005,4010,4000,4005,187356
20200811,1132,4005,4005,4000,4005,78929
20200811,1133,4005,4005,4000,4000,49734
20200811,1134,4005,4005,4000,4005,114361
20200811,1135,4000,4005,3995,4000,1053495
20200811,1136,4000,4005,3995,4000,641621
20200811,1137,4000,4005,3995,4005,301079
20200811,1138,4000,4010,4000,4005,1127800
20200811,1139,4005,4010,4000,4005,408965
20200811,1140,4005,4010,4005,4010,458044
20200811,1141,4010,4015,4010,4015,157290
20200811,1142,4015,4015,4010,4015,44000
20200811,1143,4010,4015,4010,4015,124408
20200811,1144,4015,4015,4005,4010,232435
20200811,1145,4010,4010,4005,4005,91163
20200811,1146,4010,4010,4000,4005,373542
20200811,1147,4005,4010,4000,4010,577649
20200811,1148,4010,4010,4000,4005,114732
20200811,1149,4005,4005,4000,4005,93984
20200811,1150,4005,4010,4000,4005,125152
20200811,1151,4005,4010,4005,4005,27794
20200811,1152,4010,4010,4005,4005,75177
20200811,1153,4010,4010,4000,4005,200444
20200811,1154,4000,4005,3995,4000,800666
20200811,1155,3995,4000,3995,4000,345746
20200811,1156,4000,4000,3995,4000,375200
20200811,1157,3995,4000,3990,4000,735485
20200811,1158,4000,4005,3990,3995,584010
20200811,1159,3995,4000,3990,4000,177903
20200811,1200,4000,4005,3995,4000,400133
20200811,1201,4000,4000,3990,3995,387380
20200811,1202,3995,3995,3990,3995,179023
20200811,1203,3995,3995,3990,3990,588797
20200811,1204,3990,3995,3985,3990,1173164
20200811,1205,3990,3990,3980,3985,1321863
20200811,1206,3985,3985,3975,3980,1533733
20200811,1207,3975,3980,3975,3980,318650
20200811,1208,3980,3985,3975,3980,784163
20200811,1209,3980,3980,3975,3975,234193
20200811,1210,3975,3980,3975,3980,472355
20200811,1211,3975,3980,3970,3975,935678
20200811,1212,3975,3980,3970,3980,183463
20200811,1213,3975,3980,3970,3975,443440
20200811,1214,3975,3980,3970,3980,519810
20200811,1215,3980,3980,3970,3975,263701
20200811,1216,3980,3980,3965,3970,1561687
20200811,1217,3965,3970,3965,3970,138694
20200811,1218,3970,3970,3965,3970,176474
20200811,1219,3970,3975,3965,3970,686900
20200811,1220,3970,3975,3965,3975,523455
20200811,1221,3975,3975,3970,3975,133430
20200811,1222,3975,3975,3965,3970,652979
20200811,1223,3970,3975,3965,3975,429591
20200811,1224,3975,3975,3965,3970,366058
20200811,1225,3970,3975,3965,3970,367073
20200811,1226,3965,3970,3965,3970,163046
20200811,1227,3970,3975,3965,3975,350407
20200811,1228,3975,3980,3970,3975,621183
20200811,1229,3975,3980,3970,3980,154165
20200811,1230,3980,3980,3970,3975,172218
20200811,1231,3975,3980,3970,3980,493929
20200811,1232,3975,3980,3975,3980,28178
20200811,1233,3975,3980,3975,3975,504218
20200811,1234,3980,3980,3975,3980,43373
20200811,1235,3975,3985,3975,3985,977913
20200811,1236,3985,3985,3975,3975,181975
20200811,1237,3980,3980,3975,3980,57320
20200811,1238,3980,3980,3975,3975,23264
20200811,1239,3980,3980,3975,3980,42199
20200811,1240,3980,3980,3975,3980,25765
20200811,1241,3980,3980,3975,3980,18763
20200811,1242,3980,3980,3975,3980,184309
20200811,1243,3980,3985,3975,3985,257968
20200811,1244,3985,3985,3975,3980,379396
20200811,1245,3980,3980,3975,3980,67549
20200811,1246,3980,3980,3975,3980,145841
20200811,1247,3980,3980,3975,3980,171141
20200811,1248,3980,3980,3970,3975,638335
20200811,1249,3975,3980,3970,3975,457191
20200811,1250,3975,3975,3970,3975,27058
20200811,1251,3975,3975,3970,3975,45015
20200811,1252,3975,3980,3970,3975,357032
20200811,1253,3980,3980,3970,3980,70527
20200811,1254,3975,3980,3970,3975,196657
20200811,1255,3975,3975,3965,3970,713184
20200811,1256,3970,3980,3965,3975,383389
20200811,1257,3980,3990,3975,3985,1766907
20200811,1258,3985,3995,3985,3990,548733
20200811,1259,3985,3990,3985,3990,453851
20200811,1300,3990,3995,3985,3995,104318
20200811,1301,3990,3995,3985,3995,365499
20200811,1302,3995,3995,3985,3985,190858
20200811,1303,3985,3990,3985,3985,25870
20200811,1304,3990,3990,3980,3985,441340
20200811,1305,3985,3990,3980,3985,300858
20200811,1306,3985,3985,3980,3980,235047
20200811,1307,3980,3980,3975,3980,283056
20200811,1308,3980,3985,3975,3985,428743
20200811,1309,3985,3985,3975,3980,304148
20200811,1310,3980,3985,3980,3985,90953
20200811,1311,3985,3985,3980,3980,46205
20200811,1312,3985,3990,3980,3990,260001
20200811,1313,3990,3990,3985,3990,152920
20200811,1314,3990,3995,3985,3990,553736
20200811,1315,3995,3995,3985,3990,642721
20200811,1316,3990,3990,3985,3990,50181
20200811,1317,3990,3995,3985,3985,122964
20200811,1318,3990,3995,3985,3995,154639
20200811,1319,3995,3995,3990,3995,15131
20200811,1320,3995,3995,3990,3990,110631
20200811,1321,3995,3995,3985,3990,266691
20200811,1322,3990,3995,3985,3985,157027
20200811,1323,3990,3995,3985,3990,125083
20200811,1324,3990,3995,3990,3995,22062
20200811,1325,3995,3995,3990,3995,27944
20200811,1326,3995,3995,3990,3995,222826
20200811,1327,3995,3995,3990,3995,386386
20200811,1328,3990,4000,3985,3990,591961
20200811,1329,3990,3995,3985,3990,107612
20200811,1330,3990,3990,3985,3985,34757
20200811,1331,3990,3990,3985,3990,229476
20200811,1332,3990,3990,3985,3985,208347
20200811,1333,3990,3995,3985,3995,224484
20200811,1334,3995,3995,3990,3995,11384
20200811,1335,3995,3995,3985,3995,239481
20200811,1336,3995,3995,3990,3995,30393
20200811,1337,3995,4000,3990,4000,362733
20200811,1338,4000,4010,3995,4005,1307957
20200811,1339,4005,4015,4000,4010,608705
20200811,1340,4015,4015,4005,4005,628825
20200811,1341,4005,4010,4000,4005,642865
20200811,1342,4005,4005,3995,4000,698943
20200811,1343,4000,4000,3995,4000,224289
20200811,1344,4000,4005,3995,4005,610465
20200811,1345,4005,4010,4000,4000,622415
20200811,1346,4000,4005,4000,4005,46590
20200811,1347,4005,4005,3995,4000,452893
20200811,1348,4000,4005,4000,4005,116739
20200811,1349,4005,4005,4000,4000,35861
20200811,1350,4005,4010,4000,4010,254737
20200811,1351,4010,4010,4005,4010,97257
20200811,1352,4010,4010,4000,4005,572604
20200811,1353,4005,4015,4000,4015,811531
20200811,1354,4010,4015,4005,4010,507708
20200811,1355,4010,4015,4005,4015,228607
20200811,1356,4010,4015,4005,4005,137459
20200811,1357,4005,4010,4000,4005,479398
20200811,1358,4000,4005,4000,4005,58854
20200811,1359,4005,4005,4000,4000,565283
20200811,1400,4000,4005,3995,4005,219428
20200811,1401,4005,4005,4000,4005,39884
20200811,1402,4005,4010,4000,4005,609322
20200811,1403,4005,4005,4000,4005,24629
20200811,1404,4005,4010,4000,4000,186116
20200811,1405,4000,4000,3995,4000,600386
20200811,1406,4000,4005,3995,4000,173361
20200811,1407,4000,4000,3995,4000,225554
20200811,1408,4000,4000,3995,3995,90834
20200811,1409,3995,4000,3990,3990,535691
20200811,1410,3990,3995,3985,3990,580056
20200811,1411,3990,3995,3985,3990,335187
20200811,1412,3990,3990,3985,3990,204261
20200811,1413,3990,3995,3985,3995,206423
20200811,1414,3995,3995,3985,3990,179220
20200811,1415,3990,3990,3985,3990,205023
20200811,1416,3990,3990,3985,3990,139609
20200811,1417,3990,3990,3980,3985,318590
20200811,1418,3985,3990,3985,3990,271366
20200811,1419,3985,3990,3980,3985,424972
20200811,1420,3985,3985,3980,3980,537573
20200811,1421,3985,3990,3980,3985,250602
20200811,1422,3985,3990,3985,3990,16964
20200811,1423,3985,3990,3985,3985,226273
20200811,1424,3990,3990,3980,3985,314186
20200811,1425,3985,3990,3985,3990,111141
20200811,1426,3990,3995,3985,3990,630593
20200811,1427,3995,3995,3990,3995,22285
20200811,1428,3995,3995,3990,3995,85471
20200811,1429,3995,3995,3990,3995,31479
20200811,1430,3995,4000,3990,4000,369955
20200811,1431,4000,4005,3995,4005,468250
20200811,1432,4000,4005,3995,4000,160462
20200811,1433,4000,4005,3995,4000,481764
20200811,1434,4000,4005,3995,4000,231619
20200811,1435,3995,4005,3995,4000,877720
20200811,1436,4000,4005,4000,4005,110759
20200811,1437,4005,4010,4000,4010,435632
20200811,1438,4010,4010,4000,4005,94755
20200811,1439,4005,4005,4000,4000,68421
20200811,1440,4000,4010,4000,4010,241741
20200811,1441,4010,4010,4000,4005,265217
20200811,1442,4005,4010,4000,4005,98771
20200811,1443,4005,4010,4000,4010,275297
20200811,1444,4010,4015,4005,4015,609948
20200811,1445,4015,4020,4010,4015,1158523
20200811,1446,4015,4020,4015,4015,267588
20200811,1447,4015,4025,4010,4020,792776
20200811,1448,4020,4025,4020,4025,109802
20200811,1449,4025,4025,4010,4010,594394
20200811,1450,4015,4020,4005,4010,685539
20200811,1451,4010,4015,4000,4005,422523
20200811,1452,4005,4005,3995,4000,298944
20200811,1453,3995,4000,3990,4000,638780
20200811,1454,3995,4000,3995,4000,53599
20200811,1455,4000,4000,3995,3995,235777
20200811,1456,4000,4000,3995,3995,43654
20200811,1457,3995,4000,3990,3995,422342
20200811,1458,3995,4000,3990,4000,54303
20200811,1459,4000,4000,3990,3995,209937
20200811,1500,3995,4005,3995,4000,684532
20200811,1501,3995,4000,3985,3990,961737
20200811,1502,3990,3995,3990,3995,319949
20200811,1503,3990,3995,3985,3985,229114
20200811,1504,3985,3990,3980,3985,569613
20200811,1505,3985,3985,3975,3975,1458474
20200811,1506,3980,3985,3975,3980,377359
20200811,1507,3980,3985,3980,3980,498949
20200811,1508,3980,3985,3980,3980,370444
20200811,1509,3980,3985,3980,3985,45838
20200811,1510,3985,3995,3980,3990,620155
20200811,1511,3995,3995,3985,3990,625519
20200811,1512,3990,3995,3985,3995,1376948
20200811,1513,3995,4000,3990,3995,1079964
20200811,1514,3995,4000,3990,3990,568972
20200811,1515,3990,3995,3985,3990,562676
20200811,1516,3995,3995,3990,3995,66779
20200811,1517,3995,4000,3990,3995,738726
20200811,1518,3995,4000,3995,3995,135046
20200811,1519,3995,4000,3990,3995,308072
20200811,1520,3995,4000,3990,3995,992605
20200811,1530,4000,4000,4000,4000,2437904