날짜,시간,시가,고가,저가,종가,거래량
20200824,0901,14390,14460,14370,14440,952007
20200824,0902,14440,14440,14310,14330,732146
20200824,0903,14330,14335,14225,14245,518052
20200824,0904,14245,14250,14170,14195,755319
20200824,0905,14195,14205,14115,14115,417516
20200824,0906,14120,14175,14105,14135,580239
20200824,0907,14130,14195,14110,14170,538973
20200824,0908,14170,14240,14160,14240,591848
20200824,0909,14240,14265,14235,14250,502197
20200824,0910,14245,14260,14220,14250,268580
20200824,0911,14250,14285,14225,14260,350890
20200824,0912,14255,14295,14245,14290,259555
20200824,0913,14290,14295,14270,14290,341231
20200824,0914,14295,14355,14290,14345,427763
20200824,0915,14340,14355,14325,14340,491985
20200824,0916,14340,14395,14330,14390,312799
20200824,0917,14390,14410,14360,14365,315609
20200824,0918,14365,14430,14365,14425,268342
20200824,0919,14425,14435,14370,14380,398105
20200824,0920,14380,14435,14380,14435,224769
20200824,0921,14430,14470,14430,14435,405329
20200824,0922,14430,14470,14415,14460,314145
20200824,0923,14460,14460,14390,14395,429262
20200824,0924,14385,14440,14385,14435,248275
20200824,0925,14430,14435,14380,14380,209917
20200824,0926,14380,14430,14380,14415,124422
20200824,0927,14410,14430,14395,14410,118841
20200824,0928,14415,14430,14405,14430,160817
20200824,0929,14430,14445,14410,14445,136400
20200824,0930,14445,14455,14425,14445,191204
20200824,0931,14445,14445,14405,14410,186386
20200824,0932,14410,14425,14400,14420,90020
20200824,0933,14420,14460,14410,14455,127401
20200824,0934,14455,14490,14445,14460,450231
20200824,0935,14465,14470,14445,14445,106987
20200824,0936,14445,14460,14435,14440,82846
20200824,0937,14440,14445,14375,14380,335843
20200824,0938,14385,14400,14345,14350,501465
20200824,0939,14350,14365,14335,14335,204722
20200824,0940,14335,14390,14320,14385,153039
20200824,0941,14385,14385,14340,14380,172275
20200824,0942,14385,14410,14365,14370,194939
20200824,0943,14370,14415,14370,14415,152425
20200824,0944,14415,14450,14415,14430,253116
20200824,0945,14430,14445,14415,14415,407525
20200824,0946,14420,14445,14415,14430,125276
20200824,0947,14425,14455,14410,14425,295023
20200824,0948,14420,14450,14390,14390,194729
20200824,0949,14390,14415,14390,14400,90630
20200824,0950,14400,14405,14380,14400,157231
20200824,0951,14400,14415,14380,14405,66611
20200824,0952,14405,14455,14405,14440,233145
20200824,0953,14445,14480,14440,14480,444875
20200824,0954,14480,14495,14470,14480,297726
20200824,0955,14480,14490,14460,14470,245787
20200824,0956,14470,14480,14410,14425,282850
20200824,0957,14430,14465,14425,14450,165346
20200824,0958,14450,14450,14415,14425,198175
20200824,0959,14430,14440,14410,14420,151968
20200824,1000,14420,14435,14405,14430,37763
20200824,1001,14425,14450,14425,14445,117499
20200824,1002,14445,14450,14405,14445,159800
20200824,1003,14440,14455,14420,14425,65863
20200824,1004,14420,14425,14405,14425,53506
20200824,1005,14425,14455,14400,14445,134132
20200824,1006,14450,14450,14400,14420,47148
20200824,1007,14420,14450,14420,14445,77675
20200824,1008,14445,14450,14410,14420,31394
20200824,1009,14425,14450,14425,14450,60357
20200824,1010,14445,14475,14445,14470,154907
20200824,1011,14470,14470,14415,14455,92398
20200824,1012,14450,14495,14450,14490,548831
20200824,1013,14490,14515,14490,14510,402192
20200824,1014,14510,14515,14490,14505,139357
20200824,1015,14505,14510,14485,14485,159335
20200824,1016,14490,14520,14490,14520,210586
20200824,1017,14525,14580,14520,14570,487985
20200824,1018,14570,14580,14565,14575,220190
20200824,1019,14575,14590,14565,14580,207724
20200824,1020,14580,14595,14570,14595,164125
20200824,1021,14595,14605,14585,14605,346715
20200824,1022,14605,14615,14605,14615,281885
20200824,1023,14615,14625,14600,14610,297887
20200824,1024,14610,14625,14605,14620,315056
20200824,1025,14620,14635,14620,14630,166343
20200824,1026,14630,14660,14630,14660,147444
20200824,1027,14655,14675,14655,14670,361588
20200824,1028,14670,14690,14665,14675,237666
20200824,1029,14680,14690,14670,14685,350129
20200824,1030,14690,14705,14680,14705,243209
20200824,1031,14705,14730,14700,14710,316603
20200824,1032,14705,14710,14650,14650,543695
20200824,1033,14655,14665,14645,14665,374091
20200824,1034,14660,14665,14635,14640,442776
20200824,1035,14645,14660,14640,14640,281599
20200824,1036,14635,14660,14620,14620,142195
20200824,1037,14620,14625,14600,14615,266280
20200824,1038,14615,14620,14590,14590,374513
20200824,1039,14595,14600,14580,14585,252994
20200824,1040,14585,14605,14585,14605,161245
20200824,1041,14610,14655,14605,14650,319134
20200824,1042,14650,14660,14625,14640,395807
20200824,1043,14645,14655,14625,14640,97364
20200824,1044,14645,14645,14605,14615,154015
20200824,1045,14610,14615,14595,14605,136244
20200824,1046,14605,14620,14600,14600,145559
20200824,1047,14605,14620,14595,14615,165542
20200824,1048,14615,14635,14575,14580,280599
20200824,1049,14580,14595,14555,14560,216697
20200824,1050,14565,14570,14535,14545,203407
20200824,1051,14550,14570,14545,14550,112433
20200824,1052,14550,14560,14545,14550,134227
20200824,1053,14545,14560,14535,14540,180735
20200824,1054,14540,14545,14530,14530,75573
20200824,1055,14530,14550,14525,14525,111084
20200824,1056,14525,14555,14515,14535,298548
20200824,1057,14535,14570,14535,14565,157336
20200824,1058,14565,14590,14565,14570,280744
20200824,1059,14570,14590,14565,14575,193608
20200824,1100,14575,14575,14555,14555,155943
20200824,1101,14555,14580,14555,14580,111487
20200824,1102,14580,14585,14560,14560,123703
20200824,1103,14560,14580,14555,14570,63982
20200824,1104,14575,14590,14575,14590,150540
20200824,1105,14590,14595,14570,14590,116963
20200824,1106,14585,14595,14565,14580,104688
20200824,1107,14580,14590,14565,14565,130806
20200824,1108,14565,14595,14560,14560,105328
20200824,1109,14560,14570,14560,14570,124335
20200824,1110,14575,14585,14560,14565,60721
20200824,1111,14560,14590,14560,14575,66665
20200824,1112,14580,14590,14575,14590,56552
20200824,1113,14590,14605,14580,14600,117630
20200824,1114,14600,14630,14600,14630,209500
20200824,1115,14630,14635,14620,14630,211325
20200824,1116,14630,14640,14625,14635,189569
20200824,1117,14635,14645,14620,14630,201190
20200824,1118,14635,14640,14630,14635,101334
20200824,1119,14635,14640,14620,14620,113975
20200824,1120,14625,14630,14620,14625,136352
20200824,1121,14625,14650,14625,14645,179875
20200824,1122,14645,14660,14635,14640,226154
20200824,1123,14640,14665,14635,14660,91098
20200824,1124,14665,14675,14660,14670,170182
20200824,1125,14675,14680,14665,14670,99355
20200824,1126,14675,14680,14670,14675,49532
20200824,1127,14675,14680,14670,14680,123910
20200824,1128,14675,14680,14665,14670,87090
20200824,1129,14670,14680,14665,14665,166691
20200824,1130,14670,14675,14665,14665,52836
20200824,1131,14665,14685,14660,14680,188918
20200824,1132,14680,14685,14635,14635,190486
20200824,1133,14635,14640,14625,14625,104492
20200824,1134,14630,14640,14620,14635,152987
20200824,1135,14640,14640,14615,14615,267245
20200824,1136,14615,14625,14610,14625,76266
20200824,1137,14625,14640,14615,14620,96239
20200824,1138,14615,14620,14605,14610,157167
20200824,1139,14610,14610,14600,14600,54399
20200824,1140,14605,14605,14580,14590,101581
20200824,1141,14590,14600,14585,14585,66530
20200824,1142,14585,14610,14580,14610,124137
20200824,1143,14610,14615,14600,14605,49396
20200824,1144,14605,14605,14590,14590,70483
20200824,1145,14590,14600,14590,14590,12086
20200824,1146,14595,14615,14595,14615,71156
20200824,1147,14615,14635,14610,14630,102611
20200824,1148,14630,14650,14630,14645,75771
20200824,1149,14650,14650,14630,14635,89396
20200824,1150,14635,14635,14615,14620,38434
20200824,1151,14620,14625,14615,14615,50952
20200824,1152,14620,14625,14605,14605,67490
20200824,1153,14605,14630,14600,14620,49600
20200824,1154,14620,14630,14610,14630,24701
20200824,1155,14630,14630,14620,14625,38107
20200824,1156,14620,14635,14620,14635,54862
20200824,1157,14635,14640,14625,14630,17848
20200824,1158,14630,14640,14620,14630,68230
20200824,1159,14630,14635,14615,14615,30166
20200824,1200,14620,14620,14605,14610,43230
20200824,1201,14610,14620,14605,14615,39758
20200824,1202,14615,14635,14610,14610,77299
20200824,1203,14610,14615,14600,14605,52707
20200824,1204,14605,14625,14600,14615,18510
20200824,1205,14615,14615,14595,14600,63898
20200824,1206,14600,14605,14590,14600,87305
20200824,1207,14600,14615,14600,14610,56888
20200824,1208,14610,14620,14605,14610,45729
20200824,1209,14615,14630,14610,14630,96342
20200824,1210,14630,14630,14610,14620,69598
20200824,1211,14625,14630,14615,14615,80417
20200824,1212,14620,14630,14615,14630,141339
20200824,1213,14630,14635,14630,14635,108138
20200824,1214,14635,14645,14635,14640,71092
20200824,1215,14640,14640,14625,14630,42330
20200824,1216,14630,14640,14620,14625,107180
20200824,1217,14625,14635,14625,14635,16480
20200824,1218,14635,14645,14635,14640,33629
20200824,1219,14640,14650,14640,14650,64686
20200824,1220,14650,14655,14640,14645,103203
20200824,1221,14645,14660,14640,14660,78415
20200824,1222,14660,14685,14660,14685,212281
20200824,1223,14680,14685,14670,14675,289865
20200824,1224,14675,14680,14670,14675,78810
20200824,1225,14680,14680,14665,14665,35249
20200824,1226,14670,14685,14670,14675,57498
20200824,1227,14675,14680,14670,14680,90935
20200824,1228,14680,14690,14675,14680,132182
20200824,1229,14675,14685,14670,14675,125693
20200824,1230,14670,14675,14665,14670,214977
20200824,1231,14675,14680,14655,14655,74358
20200824,1232,14655,14665,14640,14655,214825
20200824,1233,14660,14670,14655,14670,33691
20200824,1234,14670,14670,14665,14670,12750
20200824,1235,14670,14680,14670,14675,79207
20200824,1236,14675,14675,14670,14675,25189
20200824,1237,14670,14680,14670,14680,58486
20200824,1238,14680,14685,14670,14675,63902
20200824,1239,14675,14680,14670,14675,46479
20200824,1240,14675,14685,14675,14680,22869
20200824,1241,14675,14685,14675,14680,27968
20200824,1242,14680,14685,14665,14670,104361
20200824,1243,14675,14675,14655,14655,109357
20200824,1244,14650,14660,14645,14650,49340
20200824,1245,14650,14655,14645,14650,58310
20200824,1246,14655,14670,14655,14665,34904
20200824,1247,14665,14665,14650,14655,65158
20200824,1248,14655,14670,14650,14670,103917
20200824,1249,14670,14680,14660,14675,82180
20200824,1250,14675,14680,14670,14675,23924
20200824,1251,14675,14690,14675,14680,114885
20200824,1252,14680,14680,14670,14675,61937
20200824,1253,14670,14685,14665,14680,88853
20200824,1254,14680,14695,14680,14685,118462
20200824,1255,14685,14690,14655,14670,91152
20200824,1256,14670,14670,14635,14640,183360
20200824,1257,14640,14640,14620,14625,128450
20200824,1258,14625,14630,14620,14625,65812
20200824,1259,14620,14625,14605,14610,152548
20200824,1300,14610,14610,14580,14580,205066
20200824,1301,14580,14600,14580,14600,245621
20200824,1302,14600,14600,14575,14580,145694
20200824,1303,14575,14590,14565,14570,97768
20200824,1304,14575,14575,14555,14570,86004
20200824,1305,14570,14575,14555,14560,85804
20200824,1306,14560,14575,14555,14575,55891
20200824,1307,14575,14575,14555,14570,104511
20200824,1308,14570,14575,14565,14565,50360
20200824,1309,14565,14595,14565,14595,135822
20200824,1310,14595,14610,14590,14610,156130
20200824,1311,14605,14610,14590,14595,53425
20200824,1312,14595,14600,14590,14600,65016
20200824,1313,14600,14610,14600,14600,62789
20200824,1314,14605,14605,14595,14595,95708
20200824,1315,14600,14600,14585,14600,26385
20200824,1316,14600,14615,14595,14610,90080
20200824,1317,14610,14610,14590,14600,43065
20200824,1318,14600,14605,14595,14595,24050
20200824,1319,14595,14595,14585,14590,31748
20200824,1320,14590,14605,14590,14600,65893
20200824,1321,14605,14605,14590,14595,23904
20200824,1322,14600,14600,14590,14590,69088
20200824,1323,14590,14620,14590,14620,148398
20200824,1324,14620,14620,14595,14595,128705
20200824,1325,14595,14605,14595,14600,45256
20200824,1326,14600,14605,14595,14595,34907
20200824,1327,14600,14600,14590,14600,39054
20200824,1328,14600,14600,14585,14590,43873
20200824,1329,14585,14595,14580,14590,81738
20200824,1330,14590,14610,14575,14585,157159
20200824,1331,14585,14600,14580,14600,40008
20200824,1332,14600,14605,14580,14590,53003
20200824,1333,14590,14600,14585,14600,34162
20200824,1334,14595,14620,14595,14610,77400
20200824,1335,14610,14625,14610,14620,97224
20200824,1336,14620,14625,14615,14625,77944
20200824,1337,14620,14640,14615,14635,108348
20200824,1338,14635,14640,14625,14630,64686
20200824,1339,14630,14635,14625,14630,55464
20200824,1340,14625,14630,14610,14615,70165
20200824,1341,14610,14635,14610,14630,43657
20200824,1342,14630,14635,14620,14625,28448
20200824,1343,14625,14625,14605,14605,53657
20200824,1344,14600,14605,14585,14590,101138
20200824,1345,14595,14600,14590,14600,46030
20200824,1346,14600,14610,14590,14595,21441
20200824,1347,14595,14600,14585,14590,43588
20200824,1348,14590,14590,14580,14585,60081
20200824,1349,14585,14585,14565,14565,156427
20200824,1350,14565,14580,14565,14580,23995
20200824,1351,14580,14580,14545,14550,169931
20200824,1352,14550,14560,14545,14555,72157
20200824,1353,14550,14565,14545,14565,85420
20200824,1354,14565,14565,14550,14555,44247
20200824,1355,14555,14565,14550,14560,20935
20200824,1356,14560,14570,14555,14555,48957
20200824,1357,14550,14550,14535,14535,78773
20200824,1358,14535,14540,14515,14520,107153
20200824,1359,14515,14540,14515,14535,95869
20200824,1400,14540,14560,14535,14555,59189
20200824,1401,14555,14575,14550,14570,138173
20200824,1402,14565,14575,14560,14560,98687
20200824,1403,14560,14585,14560,14580,68888
20200824,1404,14580,14580,14570,14575,30340
20200824,1405,14570,14580,14565,14565,272980
20200824,1406,14570,14570,14555,14560,85077
20200824,1407,14565,14575,14560,14570,15503
20200824,1408,14565,14580,14565,14575,22123
20200824,1409,14575,14580,14565,14565,75260
20200824,1410,14565,14565,14540,14540,58586
20200824,1411,14545,14560,14540,14560,31899
20200824,1412,14560,14560,14550,14555,36962
20200824,1413,14555,14555,14530,14530,102554
20200824,1414,14530,14530,14510,14520,116580
20200824,1415,14520,14535,14515,14535,64843
20200824,1416,14535,14550,14530,14545,116468
20200824,1417,14545,14560,14545,14560,61868
20200824,1418,14560,14565,14555,14560,67881
20200824,1419,14560,14565,14555,14555,26643
20200824,1420,14560,14560,14550,14550,19142
20200824,1421,14550,14565,14545,14560,25769
20200824,1422,14560,14570,14555,14560,48598
20200824,1423,14560,14560,14540,14550,47713
20200824,1424,14550,14570,14550,14565,51202
20200824,1425,14565,14575,14555,14575,111372
20200824,1426,14575,14575,14555,14555,270728
20200824,1427,14555,14565,14545,14555,172711
20200824,1428,14550,14555,14525,14530,251473
20200824,1429,14530,14555,14530,14555,94969
20200824,1430,14550,14555,14540,14545,135078
20200824,1431,14550,14555,14535,14555,229575
20200824,1432,14555,14560,14550,14560,138998
20200824,1433,14560,14570,14555,14560,63699
20200824,1434,14565,14570,14560,14560,39808
20200824,1435,14560,14575,14560,14570,88055
20200824,1436,14565,14570,14555,14565,103435
20200824,1437,14570,14575,14565,14575,77350
20200824,1438,14575,14575,14560,14565,137386
20200824,1439,14565,14570,14550,14570,144039
20200824,1440,14570,14575,14560,14560,7112
20200824,1441,14560,14565,14555,14555,19495
20200824,1442,14555,14560,14540,14540,116738
20200824,1443,14545,14550,14540,14540,72119
20200824,1444,14540,14555,14540,14555,42494
20200824,1445,14555,14565,14550,14565,26915
20200824,1446,14565,14570,14550,14555,104099
20200824,1447,14555,14555,14480,14485,373070
20200824,1448,14480,14510,14465,14485,220602
20200824,1449,14485,14485,14470,14470,140262
20200824,1450,14470,14475,14445,14445,144336
20200824,1451,14450,14495,14450,14485,180451
20200824,1452,14485,14495,14475,14490,97086
20200824,1453,14490,14495,14480,14495,75505
20200824,1454,14500,14520,14495,14515,105289
20200824,1455,14520,14525,14510,14525,121448
20200824,1456,14520,14540,14515,14530,108641
20200824,1457,14535,14550,14530,14540,65088
20200824,1458,14545,14585,14535,14585,152235
20200824,1459,14580,14590,14565,14575,337693
20200824,1500,14575,14590,14575,14585,249535
20200824,1501,14590,14625,14585,14625,488663
20200824,1502,14630,14635,14610,14610,223772
20200824,1503,14615,14630,14605,14610,143024
20200824,1504,14615,14615,14595,14600,131023
20200824,1505,14600,14605,14585,14590,102198
20200824,1506,14585,14615,14580,14610,81501
20200824,1507,14615,14620,14600,14605,127585
20200824,1508,14610,14620,14605,14620,72384
20200824,1509,14620,14620,14610,14610,120551
20200824,1510,14615,14650,14605,14645,203050
20200824,1511,14650,14650,14635,14645,228109
20200824,1512,14640,14655,14635,14650,89408
20200824,1513,14650,14655,14630,14640,113148
20200824,1514,14645,14645,14625,14630,80551
20200824,1515,14630,14630,14625,14630,51203
20200824,1516,14630,14635,14625,14635,119296
20200824,1517,14640,14650,14635,14645,78453
20200824,1518,14650,14655,14635,14640,114166
20200824,1519,14640,14645,14635,14635,34872
20200824,1520,14640,14650,14630,14645,158984
20200824,1530,14675,14675,14675,14675,522585