날짜,시간,시가,고가,저가,종가,거래량
20200811,0901,15455,15470,15435,15460,1430998
20200811,0902,15460,15530,15450,15530,792027
20200811,0903,15530,15530,15485,15500,560376
20200811,0904,15500,15570,15500,15570,870858
20200811,0905,15565,15590,15555,15585,724291
20200811,0906,15585,15605,15570,15580,606089
20200811,0907,15585,15605,15570,15595,398398
20200811,0908,15595,15640,15585,15625,431495
20200811,0909,15630,15640,15615,15635,405421
20200811,0910,15630,15635,15615,15620,381490
20200811,0911,15625,15635,15615,15620,246546
20200811,0912,15625,15635,15620,15620,195975
20200811,0913,15625,15635,15600,15635,336453
20200811,0914,15630,15650,15615,15615,481223
20200811,0915,15615,15615,15590,15595,279059
20200811,0916,15595,15600,15560,15600,445483
20200811,0917,15600,15620,15590,15590,239228
20200811,0918,15590,15605,15565,15580,258505
20200811,0919,15580,15585,15560,15585,253911
20200811,0920,15580,15600,15580,15595,109468
20200811,0921,15590,15595,15550,15560,186466
20200811,0922,15560,15580,15550,15575,160152
20200811,0923,15575,15585,15560,15570,123398
20200811,0924,15570,15575,15550,15560,122181
20200811,0925,15560,15580,15550,15575,163876
20200811,0926,15580,15595,15575,15595,129571
20200811,0927,15590,15605,15580,15580,162821
20200811,0928,15585,15585,15540,15545,342590
20200811,0929,15545,15565,15540,15560,108040
20200811,0930,15560,15570,15545,15565,121524
20200811,0931,15570,15660,15570,15635,966422
20200811,0932,15640,15655,15635,15635,276255
20200811,0933,15640,15670,15635,15665,430675
20200811,0934,15665,15675,15650,15655,267210
20200811,0935,15660,15665,15640,15640,275892
20200811,0936,15640,15645,15630,15640,80518
20200811,0937,15635,15665,15635,15655,84588
20200811,0938,15655,15655,15640,15650,115428
20200811,0939,15650,15665,15645,15645,163007
20200811,0940,15650,15650,15620,15640,190918
20200811,0941,15635,15635,15585,15590,304215
20200811,0942,15595,15595,15575,15575,239625
20200811,0943,15575,15590,15565,15590,132045
20200811,0944,15590,15590,15550,15555,345188
20200811,0945,15555,15560,15545,15550,307171
20200811,0946,15555,15555,15530,15540,249942
20200811,0947,15545,15560,15530,15545,186176
20200811,0948,15540,15565,15520,15560,226851
20200811,0949,15555,15575,15555,15570,185027
20200811,0950,15570,15585,15560,15570,201555
20200811,0951,15570,15570,15535,15540,112139
20200811,0952,15540,15555,15530,15540,108778
20200811,0953,15540,15545,15530,15540,48444
20200811,0954,15540,15580,15535,15575,102355
20200811,0955,15575,15595,15575,15590,261163
20200811,0956,15590,15605,15565,15570,220996
20200811,0957,15575,15575,15555,15565,119323
20200811,0958,15570,15595,15570,15570,90617
20200811,0959,15570,15585,15565,15585,109264
20200811,1000,15590,15600,15570,15595,134183
20200811,1001,15595,15615,15570,15575,320780
20200811,1002,15580,15585,15560,15575,113226
20200811,1003,15575,15575,15555,15565,118151
20200811,1004,15565,15565,15545,15555,193596
20200811,1005,15550,15565,15545,15550,160348
20200811,1006,15550,15560,15535,15560,142598
20200811,1007,15555,15585,15555,15580,120961
20200811,1008,15580,15600,15575,15600,305947
20200811,1009,15595,15605,15590,15600,129400
20200811,1010,15600,15630,15600,15625,357847
20200811,1011,15620,15625,15610,15615,119428
20200811,1012,15610,15620,15595,15620,157190
20200811,1013,15620,15620,15610,15610,41137
20200811,1014,15605,15625,15600,15625,172103
20200811,1015,15620,15655,15620,15625,482718
20200811,1016,15625,15645,15620,15635,102378
20200811,1017,15640,15655,15630,15640,233735
20200811,1018,15640,15645,15625,15635,150495
20200811,1019,15640,15670,15640,15670,395668
20200811,1020,15665,15690,15665,15680,498575
20200811,1021,15685,15690,15665,15670,252573
20200811,1022,15665,15690,15665,15680,158788
20200811,1023,15685,15695,15675,15675,192593
20200811,1024,15680,15695,15670,15695,137127
20200811,1025,15690,15695,15675,15675,76807
20200811,1026,15680,15685,15670,15670,71505
20200811,1027,15675,15680,15660,15670,306085
20200811,1028,15670,15680,15660,15680,170785
20200811,1029,15680,15685,15665,15675,122019
20200811,1030,15670,15680,15665,15680,48745
20200811,1031,15675,15700,15675,15685,202764
20200811,1032,15690,15700,15680,15690,100381
20200811,1033,15685,15725,15685,15720,632453
20200811,1034,15720,15730,15715,15720,548760
20200811,1035,15725,15745,15720,15740,469762
20200811,1036,15740,15765,15740,15765,389196
20200811,1037,15760,15790,15750,15785,598499
20200811,1038,15790,15795,15765,15785,434483
20200811,1039,15785,15800,15780,15790,354582
20200811,1040,15790,15795,15780,15785,122648
20200811,1041,15785,15815,15785,15810,473332
20200811,1042,15805,15810,15795,15805,237844
20200811,1043,15805,15810,15780,15785,164695
20200811,1044,15785,15795,15775,15780,175700
20200811,1045,15780,15795,15780,15780,121333
20200811,1046,15785,15800,15780,15800,132450
20200811,1047,15800,15820,15795,15820,257503
20200811,1048,15820,15835,15815,15825,326123
20200811,1049,15825,15840,15825,15835,240281
20200811,1050,15830,15850,15825,15845,223351
20200811,1051,15845,15865,15845,15860,367324
20200811,1052,15860,15870,15835,15835,292724
20200811,1053,15835,15840,15815,15820,164843
20200811,1054,15820,15835,15810,15830,146994
20200811,1055,15830,15835,15820,15825,117815
20200811,1056,15830,15835,15820,15830,65023
20200811,1057,15830,15840,15815,15820,134269
20200811,1058,15815,15820,15800,15810,206177
20200811,1059,15805,15810,15800,15805,99084
20200811,1100,15805,15810,15790,15790,103795
20200811,1101,15790,15815,15780,15810,118060
20200811,1102,15805,15810,15795,15805,144410
20200811,1103,15805,15810,15800,15800,76823
20200811,1104,15805,15815,15795,15805,154129
20200811,1105,15805,15810,15800,15805,58519
20200811,1106,15815,15825,15810,15825,91292
20200811,1107,15815,15830,15815,15825,104640
20200811,1108,15825,15830,15815,15825,89201
20200811,1109,15830,15830,15810,15810,94861
20200811,1110,15815,15820,15805,15810,109721
20200811,1111,15810,15835,15810,15830,62985
20200811,1112,15830,15830,15815,15825,40280
20200811,1113,15820,15825,15805,15815,112420
20200811,1114,15815,15825,15810,15820,32904
20200811,1115,15820,15825,15810,15815,39006
20200811,1116,15815,15825,15810,15815,59117
20200811,1117,15815,15815,15795,15805,175415
20200811,1118,15805,15810,15800,15800,43260
20200811,1119,15800,15815,15800,15805,107113
20200811,1120,15805,15810,15795,15795,75736
20200811,1121,15795,15805,15790,15800,161547
20200811,1122,15805,15825,15805,15820,114533
20200811,1123,15820,15835,15820,15835,119752
20200811,1124,15830,15840,15825,15830,172730
20200811,1125,15830,15835,15820,15825,94304
20200811,1126,15830,15840,15825,15840,177777
20200811,1127,15840,15845,15830,15830,51562
20200811,1128,15830,15835,15820,15830,31693
20200811,1129,15830,15845,15830,15840,111855
20200811,1130,15840,15845,15815,15820,78228
20200811,1131,15820,15845,15820,15840,75748
20200811,1132,15845,15850,15840,15845,43437
20200811,1133,15845,15850,15840,15845,185971
20200811,1134,15845,15850,15840,15850,154793
20200811,1135,15850,15870,15850,15865,163172
20200811,1136,15865,15870,15850,15855,123146
20200811,1137,15855,15865,15840,15840,107775
20200811,1138,15840,15840,15825,15835,153098
20200811,1139,15835,15840,15830,15840,79907
20200811,1140,15835,15835,15815,15820,152972
20200811,1141,15825,15825,15800,15805,107210
20200811,1142,15805,15815,15800,15800,169890
20200811,1143,15805,15815,15800,15810,34360
20200811,1144,15810,15830,15805,15820,63062
20200811,1145,15825,15830,15820,15825,66274
20200811,1146,15825,15845,15820,15840,103169
20200811,1147,15840,15845,15830,15835,24760
20200811,1148,15835,15845,15830,15835,64012
20200811,1149,15830,15845,15830,15835,44251
20200811,1150,15840,15840,15830,15835,17961
20200811,1151,15840,15840,15825,15830,6120
20200811,1152,15830,15835,15830,15830,40902
20200811,1153,15835,15855,15830,15850,204226
20200811,1154,15850,15875,15845,15865,353355
20200811,1155,15870,15880,15860,15865,213998
20200811,1156,15865,15875,15865,15870,82760
20200811,1157,15875,15880,15860,15860,143987
20200811,1158,15860,15875,15845,15875,112748
20200811,1159,15875,15880,15860,15860,43220
20200811,1200,15860,15865,15850,15860,109205
20200811,1201,15865,15890,15860,15885,251093
20200811,1202,15885,15895,15875,15885,186719
20200811,1203,15885,15895,15880,15895,63302
20200811,1204,15895,15900,15885,15900,174432
20200811,1205,15900,15920,15890,15920,383011
20200811,1206,15920,15940,15915,15930,441404
20200811,1207,15930,15945,15925,15925,184216
20200811,1208,15930,15935,15920,15935,70103
20200811,1209,15935,15950,15930,15950,160780
20200811,1210,15950,15950,15930,15945,143259
20200811,1211,15945,15960,15940,15955,195727
20200811,1212,15950,15955,15930,15935,144640
20200811,1213,15935,15955,15930,15955,153897
20200811,1214,15950,15960,15940,15950,81409
20200811,1215,15950,15955,15940,15945,61611
20200811,1216,15945,15975,15940,15970,191702
20200811,1217,15970,15980,15965,15970,180672
20200811,1218,15970,15980,15965,15980,80922
20200811,1219,15980,15980,15965,15975,119602
20200811,1220,15975,15980,15960,15965,147072
20200811,1221,15965,15965,15955,15960,119613
20200811,1222,15960,15980,15960,15980,93208
20200811,1223,15980,15980,15965,15970,127538
20200811,1224,15970,15975,15965,15970,76547
20200811,1225,15970,15985,15960,15980,150270
20200811,1226,15980,15985,15975,15975,103658
20200811,1227,15975,15980,15960,15960,62985
20200811,1228,15960,15965,15940,15945,130594
20200811,1229,15950,15965,15940,15945,134530
20200811,1230,15945,15960,15940,15960,85774
20200811,1231,15960,15960,15940,15945,101829
20200811,1232,15950,15950,15940,15945,77402
20200811,1233,15950,15955,15945,15950,102422
20200811,1234,15950,15950,15935,15935,137552
20200811,1235,15940,15940,15925,15925,130625
20200811,1236,15925,15940,15925,15940,60951
20200811,1237,15935,15950,15935,15945,96629
20200811,1238,15945,15945,15935,15940,25502
20200811,1239,15935,15945,15935,15940,33702
20200811,1240,15945,15945,15935,15935,43179
20200811,1241,15935,15945,15935,15935,16570
20200811,1242,15940,15940,15930,15930,52499
20200811,1243,15935,15935,15925,15930,67970
20200811,1244,15925,15940,15925,15935,81182
20200811,1245,15940,15945,15935,15940,61957
20200811,1246,15945,15945,15935,15935,21288
20200811,1247,15935,15940,15935,15940,51571
20200811,1248,15935,15960,15935,15945,123980
20200811,1249,15945,15955,15945,15950,39104
20200811,1250,15950,15965,15950,15960,88375
20200811,1251,15960,15960,15955,15960,9539
20200811,1252,15955,15960,15950,15950,62794
20200811,1253,15950,15955,15945,15945,52742
20200811,1254,15945,15955,15945,15955,36662
20200811,1255,15960,15975,15955,15970,96199
20200811,1256,15970,15970,15935,15940,120440
20200811,1257,15935,15940,15900,15900,311266
20200811,1258,15900,15915,15880,15910,156026
20200811,1259,15905,15910,15895,15895,177505
20200811,1300,15895,15900,15880,15885,216640
20200811,1301,15890,15895,15875,15895,76989
20200811,1302,15895,15910,15885,15905,112171
20200811,1303,15910,15910,15895,15905,88562
20200811,1304,15905,15915,15905,15910,83198
20200811,1305,15910,15925,15910,15920,75916
20200811,1306,15925,15935,15920,15925,88206
20200811,1307,15930,15945,15925,15935,237771
20200811,1308,15935,15940,15925,15925,55488
20200811,1309,15930,15935,15925,15930,30238
20200811,1310,15930,15930,15915,15920,61988
20200811,1311,15920,15930,15915,15920,67650
20200811,1312,15920,15920,15905,15905,35590
20200811,1313,15910,15910,15890,15895,122480
20200811,1314,15895,15900,15885,15890,79650
20200811,1315,15890,15895,15885,15890,41357
20200811,1316,15895,15910,15890,15890,98063
20200811,1317,15895,15905,15885,15900,44935
20200811,1318,15900,15905,15885,15890,164164
20200811,1319,15885,15890,15880,15885,101337
20200811,1320,15880,15890,15875,15885,116553
20200811,1321,15890,15905,15890,15895,44399
20200811,1322,15895,15905,15880,15905,89986
20200811,1323,15905,15905,15885,15885,36302
20200811,1324,15890,15895,15880,15880,40185
20200811,1325,15885,15890,15875,15875,123160
20200811,1326,15875,15880,15870,15880,45221
20200811,1327,15880,15880,15875,15880,70494
20200811,1328,15875,15900,15870,15895,97639
20200811,1329,15890,15900,15890,15895,29538
20200811,1330,15900,15905,15895,15900,167588
20200811,1331,15900,15900,15890,15895,51724
20200811,1332,15900,15910,15895,15910,141236
20200811,1333,15910,15910,15885,15885,57234
20200811,1334,15890,15890,15880,15885,21429
20200811,1335,15890,15895,15885,15885,48929
20200811,1336,15885,15890,15875,15880,69909
20200811,1337,15880,15885,15855,15860,139752
20200811,1338,15855,15860,15830,15835,310470
20200811,1339,15840,15840,15805,15810,361342
20200811,1340,15815,15840,15805,15830,192863
20200811,1341,15835,15845,15815,15845,211937
20200811,1342,15845,15860,15840,15860,158485
20200811,1343,15865,15870,15855,15865,748597
20200811,1344,15865,15870,15845,15850,352048
20200811,1345,15845,15850,15835,15850,104572
20200811,1346,15850,15855,15840,15845,110931
20200811,1347,15850,15865,15850,15855,97168
20200811,1348,15860,15860,15840,15850,69500
20200811,1349,15850,15855,15845,15850,46406
20200811,1350,15850,15855,15825,15840,85047
20200811,1351,15840,15845,15825,15835,60728
20200811,1352,15835,15855,15835,15845,94119
20200811,1353,15850,15850,15815,15815,99140
20200811,1354,15820,15840,15815,15835,90262
20200811,1355,15830,15835,15805,15820,132750
20200811,1356,15820,15840,15815,15840,96327
20200811,1357,15845,15850,15840,15850,147915
20200811,1358,15850,15850,15835,15845,60787
20200811,1359,15840,15870,15840,15865,165854
20200811,1400,15870,15870,15845,15845,95672
20200811,1401,15845,15855,15840,15845,75849
20200811,1402,15845,15850,15830,15850,67490
20200811,1403,15850,15855,15845,15850,104232
20200811,1404,15850,15865,15840,15860,75830
20200811,1405,15860,15865,15855,15860,99716
20200811,1406,15865,15865,15855,15865,71096
20200811,1407,15860,15865,15850,15855,31820
20200811,1408,15860,15880,15855,15880,193607
20200811,1409,15875,15890,15875,15885,108462
20200811,1410,15885,15895,15885,15895,120894
20200811,1411,15895,15900,15885,15895,122825
20200811,1412,15900,15905,15890,15895,236735
20200811,1413,15895,15900,15885,15885,99275
20200811,1414,15890,15910,15885,15910,62663
20200811,1415,15910,15915,15905,15910,83632
20200811,1416,15910,15910,15900,15900,67558
20200811,1417,15905,15915,15900,15915,85778
20200811,1418,15910,15915,15900,15905,57731
20200811,1419,15905,15920,15900,15910,88706
20200811,1420,15910,15920,15905,15910,62050
20200811,1421,15915,15915,15900,15910,57928
20200811,1422,15910,15915,15895,15900,105538
20200811,1423,15905,15915,15900,15910,40324
20200811,1424,15910,15915,15900,15905,45506
20200811,1425,15910,15910,15895,15895,46123
20200811,1426,15900,15900,15885,15885,51227
20200811,1427,15890,15895,15885,15885,17280
20200811,1428,15890,15890,15880,15885,139204
20200811,1429,15885,15890,15880,15885,68168
20200811,1430,15880,15885,15870,15870,64597
20200811,1431,15875,15875,15845,15845,187613
20200811,1432,15850,15870,15845,15865,196478
20200811,1433,15865,15865,15845,15850,119209
20200811,1434,15855,15875,15850,15865,86506
20200811,1435,15870,15875,15855,15860,92484
20200811,1436,15860,15860,15835,15840,181843
20200811,1437,15840,15845,15825,15835,97699
20200811,1438,15835,15850,15830,15845,31399
20200811,1439,15845,15860,15840,15855,35011
20200811,1440,15855,15855,15825,15825,89113
20200811,1441,15830,15845,15825,15835,18827
20200811,1442,15840,15850,15835,15840,46234
20200811,1443,15840,15845,15825,15830,63340
20200811,1444,15830,15830,15800,15810,234003
20200811,1445,15810,15815,15790,15795,929113
20200811,1446,15795,15810,15780,15800,166526
20200811,1447,15800,15800,15775,15780,274990
20200811,1448,15785,15785,15770,15770,99308
20200811,1449,15770,15810,15765,15800,118980
20200811,1450,15805,15825,15795,15820,294084
20200811,1451,15825,15850,15815,15845,211347
20200811,1452,15845,15870,15840,15865,198123
20200811,1453,15865,15880,15865,15865,262961
20200811,1454,15870,15875,15855,15870,84765
20200811,1455,15870,15875,15860,15870,71636
20200811,1456,15865,15870,15860,15865,21576
20200811,1457,15865,15875,15865,15875,163032
20200811,1458,15875,15875,15855,15860,106068
20200811,1459,15860,15885,15860,15880,193313
20200811,1500,15880,15880,15845,15865,92003
20200811,1501,15865,15895,15855,15890,374212
20200811,1502,15890,15895,15880,15890,227700
20200811,1503,15890,15910,15885,15900,305473
20200811,1504,15900,15925,15900,15925,242601
20200811,1505,15920,15930,15915,15925,117712
20200811,1506,15925,15925,15915,15915,205070
20200811,1507,15915,15930,15910,15920,114892
20200811,1508,15920,15925,15910,15915,108527
20200811,1509,15915,15920,15910,15910,119028
20200811,1510,15910,15910,15875,15885,197643
20200811,1511,15880,15900,15880,15885,99391
20200811,1512,15885,15895,15870,15875,347395
20200811,1513,15875,15880,15865,15875,54791
20200811,1514,15870,15895,15860,15890,161576
20200811,1515,15890,15895,15880,15885,114539
20200811,1516,15880,15885,15875,15875,26567
20200811,1517,15875,15875,15855,15865,224374
20200811,1518,15865,15870,15855,15865,164014
20200811,1519,15865,15885,15865,15880,172495
20200811,1520,15875,15880,15865,15875,103600
20200811,1530,15840,15840,15840,15840,479410