날짜,시간,시가,고가,저가,종가,거래량
20200903,0901,4135,4140,4130,4135,2304806
20200903,0902,4135,4145,4120,4130,2894291
20200903,0903,4130,4135,4115,4120,1669178
20200903,0904,4120,4120,4105,4120,2543916
20200903,0905,4120,4120,4105,4110,1791477
20200903,0906,4110,4130,4105,4130,1304454
20200903,0907,4125,4140,4125,4130,1482196
20200903,0908,4130,4130,4115,4120,1121416
20200903,0909,4115,4125,4115,4120,478275
20200903,0910,4120,4130,4115,4120,765573
20200903,0911,4120,4130,4115,4130,367506
20200903,0912,4130,4130,4120,4125,612777
20200903,0913,4125,4130,4115,4115,1756454
20200903,0914,4115,4120,4105,4110,2131370
20200903,0915,4110,4120,4110,4115,374402
20200903,0916,4115,4130,4110,4130,527724
20200903,0917,4130,4130,4120,4125,647417
20200903,0918,4125,4125,4115,4115,777908
20200903,0919,4125,4125,4115,4125,344219
20200903,0920,4125,4125,4120,4125,282487
20200903,0921,4125,4125,4115,4125,375262
20200903,0922,4125,4125,4110,4110,913219
20200903,0923,4110,4115,4100,4100,2692179
20200903,0924,4105,4105,4095,4105,1969107
20200903,0925,4100,4105,4095,4100,1371153
20200903,0926,4100,4100,4090,4095,1611940
20200903,0927,4095,4095,4085,4090,1765105
20200903,0928,4090,4090,4085,4085,1471655
20200903,0929,4090,4090,4085,4090,295983
20200903,0930,4090,4095,4085,4090,1068663
20200903,0931,4090,4090,4080,4085,1532114
20200903,0932,4085,4085,4070,4075,2397892
20200903,0933,4080,4080,4070,4075,852060
20200903,0934,4075,4095,4070,4090,935043
20200903,0935,4090,4090,4080,4085,671284
20200903,0936,4085,4090,4080,4090,1376099
20200903,0937,4090,4090,4080,4085,568014
20200903,0938,4085,4085,4080,4085,200811
20200903,0939,4085,4090,4075,4080,914549
20200903,0940,4080,4085,4075,4075,243842
20200903,0941,4080,4085,4070,4085,969886
20200903,0942,4085,4090,4075,4085,1173589
20200903,0943,4080,4090,4080,4090,1390556
20200903,0944,4085,4100,4085,4090,1458256
20200903,0945,4090,4095,4080,4085,1038680
20200903,0946,4080,4090,4080,4090,344917
20200903,0947,4085,4095,4085,4090,580412
20200903,0948,4090,4095,4085,4095,285959
20200903,0949,4095,4095,4085,4090,209596
20200903,0950,4090,4090,4080,4085,704983
20200903,0951,4085,4085,4080,4085,81878
20200903,0952,4085,4095,4080,4090,888557
20200903,0953,4090,4095,4085,4090,485433
20200903,0954,4090,4090,4085,4085,872675
20200903,0955,4090,4090,4075,4080,2308290
20200903,0956,4080,4085,4075,4080,349980
20200903,0957,4075,4080,4075,4075,665183
20200903,0958,4080,4090,4075,4090,531887
20200903,0959,4090,4090,4085,4090,561332
20200903,1000,4090,4105,4085,4100,987196
20200903,1001,4100,4105,4095,4105,869158
20200903,1002,4105,4105,4090,4095,1089699
20200903,1003,4100,4100,4090,4095,393784
20200903,1004,4095,4095,4085,4090,591749
20200903,1005,4090,4095,4085,4090,703941
20200903,1006,4090,4095,4085,4090,211671
20200903,1007,4095,4100,4090,4095,235381
20200903,1008,4095,4100,4090,4100,220943
20200903,1009,4100,4105,4095,4100,803826
20200903,1010,4095,4100,4090,4095,329512
20200903,1011,4095,4100,4090,4100,101399
20200903,1012,4100,4100,4095,4100,73865
20200903,1013,4100,4105,4095,4105,495687
20200903,1014,4105,4110,4095,4110,1409108
20200903,1015,4110,4115,4105,4110,611434
20200903,1016,4110,4120,4110,4120,1596425
20200903,1017,4120,4135,4115,4130,1744084
20200903,1018,4130,4135,4120,4130,665380
20200903,1019,4130,4130,4120,4125,568578
20200903,1020,4125,4125,4115,4120,1181202
20200903,1021,4125,4125,4115,4115,978702
20200903,1022,4115,4120,4115,4115,428187
20200903,1023,4120,4120,4110,4115,1066131
20200903,1024,4115,4120,4105,4105,352923
20200903,1025,4110,4115,4105,4105,423480
20200903,1026,4105,4110,4100,4105,1473587
20200903,1027,4105,4110,4100,4105,686585
20200903,1028,4105,4110,4105,4110,56244
20200903,1029,4105,4115,4105,4110,797255
20200903,1030,4110,4115,4105,4110,182637
20200903,1031,4105,4115,4105,4115,106779
20200903,1032,4115,4120,4110,4115,635373
20200903,1033,4115,4120,4110,4115,324630
20200903,1034,4115,4120,4115,4115,169960
20200903,1035,4115,4120,4110,4110,761918
20200903,1036,4115,4115,4105,4110,265585
20200903,1037,4110,4110,4100,4105,508704
20200903,1038,4105,4105,4100,4100,486455
20200903,1039,4105,4105,4090,4090,567915
20200903,1040,4095,4095,4090,4095,830161
20200903,1041,4095,4100,4090,4100,208752
20200903,1042,4100,4100,4090,4095,241626
20200903,1043,4095,4095,4090,4095,173763
20200903,1044,4090,4095,4085,4090,1000261
20200903,1045,4090,4090,4085,4085,774567
20200903,1046,4085,4090,4085,4090,237570
20200903,1047,4090,4090,4080,4085,321452
20200903,1048,4085,4090,4080,4085,415293
20200903,1049,4085,4085,4075,4085,1702221
20200903,1050,4085,4085,4080,4085,75272
20200903,1051,4085,4090,4080,4090,223163
20200903,1052,4090,4090,4080,4085,419913
20200903,1053,4085,4085,4080,4080,939163
20200903,1054,4080,4080,4075,4075,1226534
20200903,1055,4075,4080,4070,4070,989623
20200903,1056,4075,4085,4070,4085,314314
20200903,1057,4080,4085,4075,4080,387672
20200903,1058,4080,4080,4070,4070,953775
20200903,1059,4075,4075,4060,4065,3084381
20200903,1100,4065,4070,4060,4070,998456
20200903,1101,4065,4070,4060,4065,843591
20200903,1102,4065,4075,4065,4075,566016
20200903,1103,4070,4075,4065,4070,1262981
20200903,1104,4070,4075,4065,4075,324509
20200903,1105,4070,4070,4065,4070,579667
20200903,1106,4065,4070,4060,4070,1464657
20200903,1107,4070,4070,4065,4070,172948
20200903,1108,4065,4070,4060,4070,672422
20200903,1109,4070,4070,4065,4070,162781
20200903,1110,4065,4070,4060,4070,707561
20200903,1111,4065,4075,4065,4075,521011
20200903,1112,4075,4080,4070,4080,367008
20200903,1113,4080,4080,4070,4075,626423
20200903,1114,4075,4080,4070,4075,196411
20200903,1115,4075,4080,4070,4080,148114
20200903,1116,4080,4080,4075,4080,59163
20200903,1117,4080,4085,4075,4075,755592
20200903,1118,4080,4080,4075,4080,359372
20200903,1119,4080,4080,4075,4080,77849
20200903,1120,4080,4085,4075,4075,724340
20200903,1121,4075,4075,4070,4070,785716
20200903,1122,4070,4075,4065,4070,224768
20200903,1123,4070,4075,4065,4070,182899
20200903,1124,4065,4070,4065,4070,54297
20200903,1125,4070,4070,4060,4065,1179514
20200903,1126,4065,4070,4060,4065,533532
20200903,1127,4065,4070,4060,4070,667578
20200903,1128,4070,4075,4065,4070,231460
20200903,1129,4070,4075,4065,4070,254917
20200903,1130,4070,4075,4065,4070,168241
20200903,1131,4070,4070,4060,4065,528144
20200903,1132,4065,4075,4060,4075,504535
20200903,1133,4070,4075,4070,4075,189833
20200903,1134,4075,4075,4065,4075,136706
20200903,1135,4075,4075,4070,4070,270255
20200903,1136,4070,4070,4065,4070,24853
20200903,1137,4070,4070,4060,4065,441836
20200903,1138,4065,4065,4055,4060,2325395
20200903,1139,4060,4075,4060,4075,538763
20200903,1140,4075,4085,4070,4080,1344783
20200903,1141,4080,4085,4075,4075,157856
20200903,1142,4080,4085,4075,4080,602532
20200903,1143,4080,4080,4075,4080,367113
20200903,1144,4080,4080,4075,4080,181270
20200903,1145,4080,4085,4080,4080,270528
20200903,1146,4080,4080,4075,4080,22539
20200903,1147,4080,4080,4075,4075,17179
20200903,1148,4080,4080,4075,4080,67503
20200903,1149,4080,4085,4075,4080,446169
20200903,1150,4080,4085,4075,4080,157237
20200903,1151,4080,4080,4075,4080,17528
20200903,1152,4080,4085,4080,4080,467091
20200903,1153,4080,4090,4080,4085,656819
20200903,1154,4090,4090,4085,4085,346196
20200903,1155,4085,4090,4080,4090,309831
20200903,1156,4090,4090,4080,4080,131842
20200903,1157,4085,4085,4080,4085,530900
20200903,1158,4085,4085,4080,4085,30783
20200903,1159,4085,4085,4075,4080,123313
20200903,1200,4080,4085,4075,4080,174836
20200903,1201,4080,4080,4070,4075,971014
20200903,1202,4075,4075,4070,4075,84088
20200903,1203,4075,4085,4075,4080,164013
20200903,1204,4080,4090,4080,4085,277112
20200903,1205,4085,4090,4080,4085,250629
20200903,1206,4085,4085,4080,4080,189572
20200903,1207,4085,4085,4080,4085,340258
20200903,1208,4085,4090,4080,4085,126687
20200903,1209,4085,4085,4080,4085,80471
20200903,1210,4085,4090,4080,4090,220480
20200903,1211,4090,4090,4085,4090,12675
20200903,1212,4085,4095,4085,4095,841679
20200903,1213,4095,4100,4090,4095,792090
20200903,1214,4090,4095,4085,4090,421295
20200903,1215,4095,4095,4090,4090,141886
20200903,1216,4095,4095,4090,4095,144625
20200903,1217,4090,4095,4090,4095,67047
20200903,1218,4090,4095,4090,4090,453124
20200903,1219,4090,4095,4085,4090,614201
20200903,1220,4090,4095,4090,4090,27270
20200903,1221,4095,4095,4090,4095,48914
20200903,1222,4095,4095,4085,4090,386070
20200903,1223,4085,4095,4085,4090,261807
20200903,1224,4090,4095,4085,4095,225221
20200903,1225,4095,4095,4090,4095,120547
20200903,1226,4095,4095,4085,4085,141321
20200903,1227,4085,4095,4085,4090,151983
20200903,1228,4090,4095,4090,4095,91666
20200903,1229,4090,4095,4085,4090,64779
20200903,1230,4090,4090,4080,4085,371334
20200903,1231,4085,4090,4085,4090,143338
20200903,1232,4085,4090,4085,4085,146025
20200903,1233,4090,4090,4085,4085,139401
20200903,1234,4085,4090,4080,4085,173726
20200903,1235,4085,4085,4080,4080,540757
20200903,1236,4075,4085,4075,4080,403449
20200903,1237,4080,4085,4075,4080,227854
20200903,1238,4080,4085,4080,4085,24943
20200903,1239,4080,4080,4075,4080,183275
20200903,1240,4080,4080,4075,4075,11006
20200903,1241,4080,4080,4075,4080,208615
20200903,1242,4080,4080,4075,4075,36805
20200903,1243,4080,4080,4075,4080,64606
20200903,1244,4080,4080,4075,4075,80541
20200903,1245,4080,4080,4075,4080,216623
20200903,1246,4080,4080,4075,4075,297864
20200903,1247,4075,4080,4070,4075,156851
20200903,1248,4070,4075,4065,4070,1039368
20200903,1249,4070,4075,4065,4070,221281
20200903,1250,4070,4075,4065,4065,273406
20200903,1251,4070,4075,4065,4070,41792
20200903,1252,4070,4075,4065,4070,328797
20200903,1253,4070,4070,4065,4070,41906
20200903,1254,4070,4070,4065,4070,35956
20200903,1255,4070,4075,4065,4070,428462
20200903,1256,4070,4075,4065,4070,74736
20200903,1257,4070,4075,4070,4075,16017
20200903,1258,4075,4075,4070,4075,20914
20200903,1259,4075,4075,4070,4070,54113
20200903,1300,4075,4075,4065,4070,365107
20200903,1301,4070,4075,4065,4075,166836
20200903,1302,4075,4075,4070,4075,237124
20200903,1303,4080,4080,4070,4075,166549
20200903,1304,4075,4075,4070,4075,16541
20200903,1305,4070,4080,4070,4075,303111
20200903,1306,4075,4080,4075,4080,158182
20200903,1307,4080,4080,4070,4070,74406
20200903,1308,4075,4075,4070,4075,85017
20200903,1309,4075,4075,4070,4075,25227
20200903,1310,4075,4075,4070,4070,73328
20200903,1311,4070,4075,4065,4070,859668
20200903,1312,4070,4070,4065,4070,568844
20200903,1313,4065,4070,4060,4065,1366996
20200903,1314,4065,4070,4060,4065,329855
20200903,1315,4065,4070,4060,4065,456630
20200903,1316,4065,4070,4065,4070,84755
20200903,1317,4070,4075,4065,4070,598739
20200903,1318,4070,4075,4065,4070,430686
20200903,1319,4075,4075,4070,4070,265996
20200903,1320,4075,4075,4070,4070,317894
20200903,1321,4075,4075,4070,4075,15506
20200903,1322,4075,4075,4070,4070,14431
20200903,1323,4075,4075,4070,4070,54194
20200903,1324,4075,4075,4070,4070,308535
20200903,1325,4070,4075,4070,4075,34402
20200903,1326,4070,4075,4070,4075,61313
20200903,1327,4070,4075,4065,4070,154035
20200903,1328,4070,4075,4070,4075,834426
20200903,1329,4075,4080,4070,4075,97564
20200903,1330,4075,4080,4070,4075,258055
20200903,1331,4075,4080,4075,4075,109214
20200903,1332,4080,4090,4075,4085,1528790
20200903,1333,4090,4090,4080,4085,384031
20200903,1334,4085,4090,4085,4085,249661
20200903,1335,4090,4090,4080,4085,237070
20200903,1336,4080,4085,4080,4080,45661
20200903,1337,4080,4085,4075,4080,561687
20200903,1338,4075,4080,4075,4080,22881
20200903,1339,4080,4080,4075,4075,435420
20200903,1340,4075,4080,4070,4075,73536
20200903,1341,4075,4075,4070,4075,32307
20200903,1342,4075,4075,4065,4070,610147
20200903,1343,4070,4075,4065,4070,495751
20200903,1344,4070,4070,4065,4070,65855
20200903,1345,4070,4075,4065,4075,304028
20200903,1346,4075,4075,4070,4075,159338
20200903,1347,4070,4080,4070,4075,547881
20200903,1348,4075,4075,4070,4075,17602
20200903,1349,4075,4075,4065,4070,191733
20200903,1350,4070,4070,4065,4065,69582
20200903,1351,4065,4070,4065,4070,120512
20200903,1352,4070,4075,4070,4075,11601
20200903,1353,4075,4075,4070,4075,203097
20200903,1354,4075,4080,4070,4075,148744
20200903,1355,4075,4075,4070,4075,14397
20200903,1356,4075,4075,4070,4075,59576
20200903,1357,4075,4075,4070,4075,39038
20200903,1358,4075,4075,4070,4075,136297
20200903,1359,4075,4075,4070,4075,206928
20200903,1400,4075,4080,4075,4075,220566
20200903,1401,4075,4080,4075,4080,71363
20200903,1402,4080,4085,4075,4080,481871
20200903,1403,4080,4085,4080,4085,34523
20200903,1404,4080,4085,4075,4085,109847
20200903,1405,4085,4090,4080,4085,928540
20200903,1406,4085,4085,4080,4085,116545
20200903,1407,4085,4090,4085,4085,237930
20200903,1408,4085,4085,4080,4080,263235
20200903,1409,4080,4080,4075,4080,44146
20200903,1410,4075,4085,4075,4085,129618
20200903,1411,4080,4085,4080,4085,269643
20200903,1412,4085,4090,4080,4080,275591
20200903,1413,4085,4085,4080,4080,7453
20200903,1414,4080,4090,4080,4085,591154
20200903,1415,4085,4090,4085,4090,943347
20200903,1416,4090,4090,4080,4090,581232
20200903,1417,4090,4095,4085,4085,484324
20200903,1418,4090,4090,4085,4090,261392
20200903,1419,4090,4090,4080,4080,135622
20200903,1420,4085,4090,4080,4085,120335
20200903,1421,4085,4085,4080,4080,224324
20200903,1422,4085,4090,4085,4085,211536
20200903,1423,4085,4085,4080,4080,766845
20200903,1424,4080,4085,4080,4085,494654
20200903,1425,4085,4090,4080,4085,78139
20200903,1426,4080,4085,4080,4080,168146
20200903,1427,4080,4085,4075,4080,374327
20200903,1428,4080,4085,4080,4080,27243
20200903,1429,4085,4090,4080,4085,406809
20200903,1430,4085,4090,4080,4085,666564
20200903,1431,4085,4095,4085,4090,926527
20200903,1432,4090,4100,4090,4095,1417423
20200903,1433,4095,4100,4095,4100,90078
20200903,1434,4100,4100,4095,4100,779905
20200903,1435,4100,4100,4095,4095,815040
20200903,1436,4095,4100,4090,4090,387929
20200903,1437,4090,4100,4085,4095,905667
20200903,1438,4095,4100,4090,4095,105921
20200903,1439,4095,4100,4095,4100,280664
20200903,1440,4100,4105,4095,4100,1419053
20200903,1441,4100,4105,4095,4100,902657
20200903,1442,4100,4100,4090,4090,1189325
20200903,1443,4095,4100,4090,4095,348257
20200903,1444,4095,4100,4095,4095,219718
20200903,1445,4095,4100,4090,4100,210879
20200903,1446,4100,4105,4095,4100,1162695
20200903,1447,4100,4100,4095,4100,186492
20200903,1448,4100,4100,4095,4095,93953
20200903,1449,4100,4100,4095,4095,40690
20200903,1450,4095,4100,4095,4095,645426
20200903,1451,4095,4095,4090,4090,88688
20200903,1452,4095,4095,4085,4090,429099
20200903,1453,4090,4090,4085,4085,240823
20200903,1454,4085,4090,4085,4085,43454
20200903,1455,4090,4090,4080,4085,1105285
20200903,1456,4085,4090,4080,4085,349621
20200903,1457,4085,4090,4085,4090,16739
20200903,1458,4090,4095,4085,4095,274806
20200903,1459,4095,4095,4090,4090,303171
20200903,1500,4095,4095,4090,4090,75774
20200903,1501,4090,4095,4085,4090,185578
20200903,1502,4090,4095,4085,4090,107693
20200903,1503,4095,4095,4090,4095,69033
20200903,1504,4095,4095,4090,4095,14784
20200903,1505,4095,4100,4090,4095,1105864
20200903,1506,4095,4100,4090,4095,578227
20200903,1507,4100,4100,4090,4095,25047
20200903,1508,4095,4095,4085,4090,432056
20200903,1509,4090,4095,4085,4095,694632
20200903,1510,4095,4095,4090,4090,381068
20200903,1511,4095,4095,4090,4090,60846
20200903,1512,4090,4095,4090,4090,26803
20200903,1513,4090,4095,4090,4095,51516
20200903,1514,4095,4095,4090,4090,441553
20200903,1515,4095,4100,4090,4095,670623
20200903,1516,4095,4095,4090,4095,331740
20200903,1517,4095,4095,4090,4095,194323
20200903,1518,4095,4100,4090,4095,743806
20200903,1519,4095,4100,4090,4095,652059
20200903,1520,4095,4100,4090,4100,618736
20200903,1530,4085,4085,4085,4085,1810109