날짜,시간,시가,고가,저가,종가,거래량
20200828,0901,15005,15045,14985,15040,1103010
20200828,0902,15040,15050,14975,14980,593206
20200828,0903,14975,15000,14965,14990,387748
20200828,0904,14995,14995,14945,14950,288125
20200828,0905,14950,14965,14925,14950,453976
20200828,0906,14950,14975,14945,14970,257058
20200828,0907,14970,14970,14930,14935,242492
20200828,0908,14940,14950,14915,14925,233359
20200828,0909,14925,14945,14915,14920,129864
20200828,0910,14920,14935,14910,14930,186462
20200828,0911,14930,14950,14920,14950,176060
20200828,0912,14950,14950,14920,14930,122227
20200828,0913,14930,14965,14925,14955,200115
20200828,0914,14960,14960,14925,14930,179195
20200828,0915,14930,14955,14925,14950,128810
20200828,0916,14950,14980,14950,14960,315551
20200828,0917,14960,14990,14960,14970,253943
20200828,0918,14975,14980,14935,14940,169155
20200828,0919,14940,14940,14905,14915,304287
20200828,0920,14915,14935,14910,14910,102092
20200828,0921,14920,14945,14910,14945,134391
20200828,0922,14940,14945,14910,14915,88658
20200828,0923,14910,14940,14910,14920,92348
20200828,0924,14925,14965,14920,14955,208178
20200828,0925,14955,14975,14945,14965,163473
20200828,0926,14965,14970,14925,14935,140060
20200828,0927,14930,14935,14915,14920,207690
20200828,0928,14915,14930,14895,14905,308883
20200828,0929,14900,14915,14885,14895,142499
20200828,0930,14895,14900,14885,14895,71172
20200828,0931,14890,14925,14880,14925,209718
20200828,0932,14920,14930,14900,14905,115395
20200828,0933,14905,14910,14890,14895,135100
20200828,0934,14895,14935,14890,14930,175812
20200828,0935,14930,14950,14925,14950,186141
20200828,0936,14945,14975,14935,14970,292243
20200828,0937,14965,14995,14965,14980,553091
20200828,0938,14985,14995,14975,14990,274579
20200828,0939,14990,15010,14980,15005,475524
20200828,0940,15005,15010,14980,14985,184912
20200828,0941,14985,15015,14980,14995,370339
20200828,0942,14995,15000,14975,14980,106646
20200828,0943,14980,14985,14965,14970,63244
20200828,0944,14970,14975,14950,14955,100062
20200828,0945,14955,14960,14950,14955,99367
20200828,0946,14960,14995,14950,14990,108433
20200828,0947,14990,15010,14985,15005,164700
20200828,0948,15005,15010,14995,15005,413249
20200828,0949,15000,15010,14945,14945,184039
20200828,0950,14950,14955,14930,14955,141919
20200828,0951,14955,14970,14940,14945,295862
20200828,0952,14950,14970,14940,14970,148379
20200828,0953,14970,14985,14955,14985,91394
20200828,0954,14980,15010,14980,14990,179923
20200828,0955,14990,15005,14980,14985,62206
20200828,0956,14985,14995,14960,14970,133166
20200828,0957,14970,14985,14955,14980,98234
20200828,0958,14980,14980,14955,14965,119559
20200828,0959,14970,14990,14965,14980,82181
20200828,1000,14985,15000,14980,14980,106004
20200828,1001,14985,14985,14930,14970,437451
20200828,1002,14970,14980,14960,14970,199678
20200828,1003,14975,14980,14950,14980,86378
20200828,1004,14980,15030,14965,15020,643182
20200828,1005,15025,15040,15020,15035,329812
20200828,1006,15030,15040,15000,15015,258897
20200828,1007,15015,15020,14990,14995,160531
20200828,1008,15000,15010,14990,14990,63764
20200828,1009,14995,15000,14970,14985,170005
20200828,1010,14985,15000,14975,14975,63024
20200828,1011,14975,15000,14970,15000,85951
20200828,1012,15000,15005,14975,14980,28374
20200828,1013,14980,15000,14980,14985,60974
20200828,1014,14985,14995,14975,14980,80187
20200828,1015,14975,15005,14970,15000,136104
20200828,1016,15000,15010,14995,15005,156041
20200828,1017,15005,15020,14990,15005,102760
20200828,1018,15005,15015,14990,15000,62767
20200828,1019,15000,15000,14980,14980,148487
20200828,1020,14980,14985,14955,14955,211078
20200828,1021,14960,14970,14940,14945,217712
20200828,1022,14940,14965,14940,14960,78168
20200828,1023,14960,14970,14945,14965,132470
20200828,1024,14960,14970,14945,14960,97221
20200828,1025,14965,14965,14950,14950,55388
20200828,1026,14950,14970,14945,14960,81196
20200828,1027,14960,14960,14935,14940,154828
20200828,1028,14940,14945,14925,14940,243038
20200828,1029,14940,14945,14925,14925,108852
20200828,1030,14930,14940,14925,14935,51917
20200828,1031,14935,14950,14925,14945,69710
20200828,1032,14945,14970,14935,14970,298913
20200828,1033,14970,14970,14950,14960,88578
20200828,1034,14960,14965,14955,14955,119453
20200828,1035,14960,14965,14950,14955,51231
20200828,1036,14960,14970,14955,14955,90788
20200828,1037,14955,14970,14950,14970,65956
20200828,1038,14970,14975,14955,14975,105019
20200828,1039,14975,14985,14970,14985,150384
20200828,1040,14980,14995,14975,14980,149921
20200828,1041,14985,15000,14980,14985,88765
20200828,1042,14990,15005,14990,15005,228140
20200828,1043,15010,15015,14995,15005,138460
20200828,1044,15010,15010,14995,15000,108885
20200828,1045,15005,15020,15005,15015,114701
20200828,1046,15020,15040,15015,15025,325481
20200828,1047,15030,15030,15015,15015,133098
20200828,1048,15020,15025,15015,15020,44542
20200828,1049,15020,15025,15005,15005,92107
20200828,1050,15010,15015,15005,15010,45770
20200828,1051,15010,15035,15010,15020,137880
20200828,1052,15020,15025,15015,15015,81026
20200828,1053,15015,15030,15015,15020,52510
20200828,1054,15025,15040,15020,15040,137120
20200828,1055,15040,15075,15040,15070,462094
20200828,1056,15065,15090,15065,15080,229621
20200828,1057,15085,15085,15065,15070,131888
20200828,1058,15070,15085,15070,15085,84312
20200828,1059,15085,15100,15080,15080,319885
20200828,1100,15085,15085,15070,15070,135536
20200828,1101,15070,15085,15070,15080,112522
20200828,1102,15080,15085,15065,15065,149711
20200828,1103,15065,15070,15050,15060,111446
20200828,1104,15065,15075,15055,15060,71161
20200828,1105,15060,15080,15060,15075,98039
20200828,1106,15075,15090,15070,15090,150501
20200828,1107,15090,15095,15085,15090,136749
20200828,1108,15095,15115,15095,15110,286299
20200828,1109,15110,15115,15085,15095,128465
20200828,1110,15095,15105,15090,15100,99095
20200828,1111,15100,15115,15095,15115,163944
20200828,1112,15110,15115,15085,15090,197554
20200828,1113,15090,15110,15085,15100,83516
20200828,1114,15100,15115,15095,15110,122171
20200828,1115,15115,15120,15110,15115,80747
20200828,1116,15120,15135,15120,15125,177724
20200828,1117,15125,15140,15120,15135,67408
20200828,1118,15140,15150,15130,15140,181314
20200828,1119,15135,15150,15115,15120,176008
20200828,1120,15125,15130,15110,15115,87448
20200828,1121,15115,15125,15115,15120,72086
20200828,1122,15125,15130,15110,15110,213439
20200828,1123,15110,15115,15100,15110,128339
20200828,1124,15110,15130,15105,15130,235307
20200828,1125,15135,15135,15115,15120,103460
20200828,1126,15125,15135,15110,15115,192447
20200828,1127,15115,15120,15105,15115,159641
20200828,1128,15115,15120,15100,15110,109729
20200828,1129,15105,15110,15100,15100,68465
20200828,1130,15105,15120,15100,15110,25655
20200828,1131,15110,15135,15110,15125,244296
20200828,1132,15125,15130,15120,15125,95270
20200828,1133,15125,15130,15105,15105,142189
20200828,1134,15105,15115,15100,15110,143894
20200828,1135,15115,15115,15095,15105,38478
20200828,1136,15105,15125,15105,15115,94300
20200828,1137,15115,15130,15105,15130,183122
20200828,1138,15130,15135,15120,15130,210779
20200828,1139,15130,15135,15120,15130,347616
20200828,1140,15130,15145,15125,15140,160077
20200828,1141,15145,15155,15130,15130,262177
20200828,1142,15125,15145,15125,15145,72819
20200828,1143,15140,15145,15130,15130,67632
20200828,1144,15135,15140,15120,15125,135952
20200828,1145,15125,15140,15125,15135,40368
20200828,1146,15140,15145,15130,15130,47171
20200828,1147,15135,15140,15120,15125,109571
20200828,1148,15125,15135,15125,15130,47392
20200828,1149,15130,15130,15115,15125,33945
20200828,1150,15130,15135,15125,15130,41050
20200828,1151,15130,15145,15130,15135,273667
20200828,1152,15135,15150,15125,15140,324552
20200828,1153,15140,15150,15135,15150,89022
20200828,1154,15150,15155,15145,15150,101446
20200828,1155,15150,15160,15140,15155,82882
20200828,1156,15160,15165,15150,15155,244270
20200828,1157,15150,15170,15150,15170,83493
20200828,1158,15170,15175,15165,15170,103861
20200828,1159,15175,15215,15175,15195,494931
20200828,1200,15200,15205,15195,15205,359809
20200828,1201,15200,15215,15200,15210,153803
20200828,1202,15210,15210,15200,15210,70947
20200828,1203,15210,15225,15205,15210,234783
20200828,1204,15215,15225,15210,15210,209074
20200828,1205,15215,15225,15210,15215,82957
20200828,1206,15215,15235,15215,15230,124156
20200828,1207,15230,15230,15215,15225,184082
20200828,1208,15220,15225,15205,15210,62899
20200828,1209,15210,15220,15205,15210,70937
20200828,1210,15215,15225,15210,15215,57003
20200828,1211,15215,15230,15215,15215,76831
20200828,1212,15220,15235,15215,15225,120078
20200828,1213,15225,15240,15225,15230,138766
20200828,1214,15235,15235,15225,15225,53436
20200828,1215,15230,15235,15220,15230,45862
20200828,1216,15235,15260,15235,15260,276031
20200828,1217,15260,15275,15250,15255,186929
20200828,1218,15255,15270,15250,15250,141022
20200828,1219,15250,15255,15225,15225,191915
20200828,1220,15230,15230,15205,15210,119172
20200828,1221,15210,15220,15195,15205,342537
20200828,1222,15205,15205,15185,15190,91481
20200828,1223,15185,15195,15180,15195,89048
20200828,1224,15195,15205,15190,15200,39919
20200828,1225,15200,15205,15195,15200,50072
20200828,1226,15195,15200,15185,15190,89108
20200828,1227,15190,15190,15165,15170,205313
20200828,1228,15170,15180,15165,15175,84461
20200828,1229,15175,15175,15160,15170,43444
20200828,1230,15170,15180,15165,15170,108901
20200828,1231,15170,15185,15165,15175,54494
20200828,1232,15180,15185,15170,15170,81533
20200828,1233,15175,15175,15130,15135,185591
20200828,1234,15140,15155,15135,15145,106543
20200828,1235,15145,15145,15130,15135,191669
20200828,1236,15135,15155,15135,15145,195171
20200828,1237,15150,15155,15140,15140,105800
20200828,1238,15140,15150,15135,15150,39771
20200828,1239,15150,15155,15140,15145,52538
20200828,1240,15140,15145,15130,15135,55184
20200828,1241,15135,15145,15135,15145,112081
20200828,1242,15145,15145,15130,15130,81490
20200828,1243,15130,15155,15120,15155,96824
20200828,1244,15155,15155,15130,15135,74296
20200828,1245,15135,15135,15115,15120,135398
20200828,1246,15125,15145,15120,15145,52542
20200828,1247,15145,15150,15130,15140,55588
20200828,1248,15145,15150,15140,15145,14258
20200828,1249,15150,15155,15135,15155,135609
20200828,1250,15155,15160,15145,15155,98092
20200828,1251,15155,15170,15140,15165,70945
20200828,1252,15165,15175,15160,15165,214751
20200828,1253,15170,15175,15165,15170,39588
20200828,1254,15170,15180,15165,15170,94327
20200828,1255,15170,15180,15165,15175,72856
20200828,1256,15175,15185,15165,15170,107498
20200828,1257,15170,15170,15155,15165,118944
20200828,1258,15165,15170,15150,15160,69176
20200828,1259,15160,15170,15155,15155,44659
20200828,1300,15160,15160,15140,15140,45624
20200828,1301,15145,15150,15135,15135,91337
20200828,1302,15135,15150,15130,15135,62302
20200828,1303,15140,15140,15130,15135,21895
20200828,1304,15135,15140,15125,15125,54746
20200828,1305,15125,15130,15115,15120,71258
20200828,1306,15120,15135,15110,15135,84674
20200828,1307,15140,15140,15115,15125,78763
20200828,1308,15125,15130,15110,15110,26992
20200828,1309,15110,15115,15085,15095,251751
20200828,1310,15095,15095,15085,15095,89010
20200828,1311,15095,15095,15060,15065,274331
20200828,1312,15065,15080,15060,15065,124146
20200828,1313,15060,15070,15050,15070,251704
20200828,1314,15070,15080,15065,15075,257322
20200828,1315,15075,15075,15055,15065,130487
20200828,1316,15060,15075,15050,15060,148544
20200828,1317,15060,15065,15055,15060,57733
20200828,1318,15060,15065,15045,15045,159198
20200828,1319,15045,15060,15040,15060,84492
20200828,1320,15060,15060,15040,15055,68647
20200828,1321,15055,15055,15040,15050,236604
20200828,1322,15050,15065,15045,15050,201740
20200828,1323,15045,15065,15040,15060,35211
20200828,1324,15060,15065,15040,15045,94912
20200828,1325,15050,15055,15025,15025,327732
20200828,1326,15025,15040,15015,15035,225505
20200828,1327,15040,15055,15035,15055,67826
20200828,1328,15050,15050,15025,15025,76676
20200828,1329,15030,15035,15020,15025,87502
20200828,1330,15030,15030,15005,15015,137341
20200828,1331,15010,15030,15010,15015,72396
20200828,1332,15015,15015,14975,14980,360374
20200828,1333,14980,14990,14970,14985,165827
20200828,1334,14985,15000,14980,14990,338311
20200828,1335,14995,14995,14960,14975,235227
20200828,1336,14975,14980,14950,14975,205807
20200828,1337,14980,14980,14930,14935,314333
20200828,1338,14935,14935,14915,14925,255075
20200828,1339,14920,14930,14910,14925,181766
20200828,1340,14930,14935,14890,14890,284285
20200828,1341,14890,14895,14845,14885,450990
20200828,1342,14885,14900,14865,14870,231936
20200828,1343,14880,14890,14865,14880,157008
20200828,1344,14880,14920,14880,14915,234020
20200828,1345,14915,14940,14905,14930,397306
20200828,1346,14925,14940,14915,14935,304751
20200828,1347,14940,14940,14915,14940,200057
20200828,1348,14940,14950,14930,14930,415380
20200828,1349,14935,14955,14930,14935,131412
20200828,1350,14935,14935,14895,14900,204023
20200828,1351,14900,14925,14895,14915,87464
20200828,1352,14915,14925,14900,14910,142498
20200828,1353,14905,14920,14890,14915,182429
20200828,1354,14920,14940,14900,14940,139543
20200828,1355,14935,14960,14935,14960,295755
20200828,1356,14960,14975,14955,14965,323637
20200828,1357,14970,14980,14950,14975,263029
20200828,1358,14980,14985,14960,14965,209689
20200828,1359,14970,14975,14950,14960,167606
20200828,1400,14965,14980,14960,14980,94304
20200828,1401,14975,14980,14960,14960,113893
20200828,1402,14960,14980,14960,14970,92156
20200828,1403,14970,14985,14960,14985,142922
20200828,1404,14985,14985,14965,14970,150075
20200828,1405,14970,14995,14970,14990,177499
20200828,1406,14995,15010,14990,15005,183802
20200828,1407,15010,15020,14980,14985,259077
20200828,1408,14985,14990,14920,14930,353967
20200828,1409,14930,14930,14860,14870,407813
20200828,1410,14875,14890,14835,14845,646056
20200828,1411,14845,14845,14780,14780,707577
20200828,1412,14785,14875,14780,14845,492547
20200828,1413,14850,14875,14820,14860,369128
20200828,1414,14860,14870,14835,14845,456908
20200828,1415,14840,14875,14830,14870,328526
20200828,1416,14865,14895,14845,14895,320303
20200828,1417,14895,14920,14875,14905,328922
20200828,1418,14905,14935,14895,14930,335147
20200828,1419,14930,14950,14920,14940,516996
20200828,1420,14940,14950,14920,14935,307135
20200828,1421,14935,14960,14930,14950,449396
20200828,1422,14955,14980,14950,14980,191645
20200828,1423,14975,14995,14960,14990,279687
20200828,1424,14990,15010,14985,14995,283928
20200828,1425,15000,15005,14965,14980,192036
20200828,1426,14980,14985,14955,14975,177623
20200828,1427,14975,14980,14955,14960,65738
20200828,1428,14960,14975,14945,14975,100775
20200828,1429,14975,14975,14950,14970,88507
20200828,1430,14975,14985,14960,14960,224463
20200828,1431,14965,14985,14965,14970,100030
20200828,1432,14975,14985,14970,14970,54210
20200828,1433,14970,15010,14970,15005,373769
20200828,1434,15000,15005,14975,14980,118446
20200828,1435,14980,14985,14975,14980,47638
20200828,1436,14980,15015,14980,15010,382197
20200828,1437,15010,15025,15000,15005,187178
20200828,1438,15005,15015,14990,15005,98791
20200828,1439,15005,15020,14980,14980,97629
20200828,1440,14985,15000,14975,14990,83116
20200828,1441,14995,14995,14965,14970,70130
20200828,1442,14970,14980,14955,14980,104577
20200828,1443,14980,14980,14955,14960,83601
20200828,1444,14960,14970,14950,14960,66661
20200828,1445,14965,14985,14960,14985,154598
20200828,1446,14985,15005,14980,14985,210925
20200828,1447,14990,14990,14965,14970,69708
20200828,1448,14965,14975,14915,14915,170458
20200828,1449,14915,14920,14895,14905,204437
20200828,1450,14905,14920,14890,14915,118220
20200828,1451,14915,14920,14895,14905,145358
20200828,1452,14910,14930,14910,14920,132877
20200828,1453,14920,14925,14905,14910,46808
20200828,1454,14910,14910,14870,14875,259792
20200828,1455,14875,14900,14875,14895,86592
20200828,1456,14895,14935,14895,14925,252515
20200828,1457,14925,14930,14915,14930,40384
20200828,1458,14935,14940,14920,14935,99154
20200828,1459,14935,14940,14925,14930,132322
20200828,1500,14930,14935,14920,14925,24331
20200828,1501,14930,14985,14915,14980,382358
20200828,1502,14985,14985,14970,14980,162138
20200828,1503,14985,14990,14965,14980,96511
20200828,1504,14980,14990,14965,14975,83637
20200828,1505,14975,14985,14965,14970,100121
20200828,1506,14965,14985,14950,14955,107391
20200828,1507,14950,14980,14950,14975,91279
20200828,1508,14975,14980,14955,14955,70758
20200828,1509,14960,14970,14935,14945,82789
20200828,1510,14950,14965,14940,14965,50141
20200828,1511,14965,14975,14955,14965,60692
20200828,1512,14970,14975,14965,14970,20749
20200828,1513,14970,14970,14920,14925,143324
20200828,1514,14925,14935,14915,14920,77192
20200828,1515,14925,14935,14920,14930,68860
20200828,1516,14935,14970,14930,14965,103464
20200828,1517,14970,14975,14960,14965,143781
20200828,1518,14960,14960,14940,14940,77871
20200828,1519,14940,14955,14925,14930,120798
20200828,1520,14935,14935,14925,14935,165967
20200828,1530,14935,14935,14935,14935,449711