날짜,시간,시가,고가,저가,종가,거래량
20200825,0901,14935,14950,14890,14920,973306
20200825,0902,14920,14935,14830,14870,1040807
20200825,0903,14865,14890,14850,14855,504652
20200825,0904,14860,14870,14810,14810,375748
20200825,0905,14810,14830,14800,14820,449162
20200825,0906,14815,14825,14805,14810,294808
20200825,0907,14810,14860,14800,14840,460294
20200825,0908,14845,14865,14835,14845,325060
20200825,0909,14850,14850,14805,14825,356762
20200825,0910,14825,14865,14820,14860,209498
20200825,0911,14860,14865,14820,14820,398374
20200825,0912,14820,14835,14805,14820,220838
20200825,0913,14820,14820,14785,14795,399527
20200825,0914,14795,14795,14755,14770,338770
20200825,0915,14775,14810,14770,14810,179671
20200825,0916,14805,14810,14775,14800,111672
20200825,0917,14795,14810,14780,14800,154915
20200825,0918,14800,14855,14800,14840,299178
20200825,0919,14835,14855,14815,14815,333982
20200825,0920,14815,14835,14810,14825,213961
20200825,0921,14825,14845,14815,14845,91645
20200825,0922,14845,14855,14810,14820,177741
20200825,0923,14820,14830,14790,14800,267271
20200825,0924,14805,14840,14795,14835,163668
20200825,0925,14835,14895,14820,14895,468112
20200825,0926,14890,14900,14850,14855,600174
20200825,0927,14850,14860,14840,14860,283612
20200825,0928,14855,14870,14840,14865,262934
20200825,0929,14870,14875,14850,14855,196587
20200825,0930,14860,14875,14840,14865,173979
20200825,0931,14870,14915,14865,14910,757578
20200825,0932,14910,14915,14905,14910,298270
20200825,0933,14910,14920,14885,14920,183027
20200825,0934,14920,14930,14900,14900,429458
20200825,0935,14900,14915,14890,14895,128655
20200825,0936,14900,14915,14875,14875,274313
20200825,0937,14875,14880,14825,14840,325298
20200825,0938,14840,14855,14825,14830,216695
20200825,0939,14830,14830,14800,14805,273972
20200825,0940,14805,14825,14795,14815,207607
20200825,0941,14815,14860,14815,14845,362164
20200825,0942,14845,14845,14810,14825,229160
20200825,0943,14820,14860,14820,14855,196955
20200825,0944,14855,14865,14845,14860,104285
20200825,0945,14860,14900,14855,14880,383496
20200825,0946,14885,14890,14855,14865,362036
20200825,0947,14860,14875,14850,14850,192643
20200825,0948,14850,14875,14845,14875,76146
20200825,0949,14875,14885,14860,14880,55431
20200825,0950,14885,14905,14880,14900,479088
20200825,0951,14900,14930,14895,14900,371104
20200825,0952,14905,14905,14870,14875,390632
20200825,0953,14875,14895,14875,14890,61883
20200825,0954,14890,14910,14890,14900,210369
20200825,0955,14895,14915,14895,14915,272779
20200825,0956,14920,14925,14910,14920,182586
20200825,0957,14925,14930,14895,14925,256016
20200825,0958,14925,14945,14925,14930,339853
20200825,0959,14930,14935,14900,14935,135137
20200825,1000,14935,14940,14905,14905,109395
20200825,1001,14905,14910,14870,14875,254559
20200825,1002,14875,14890,14870,14880,198210
20200825,1003,14880,14885,14860,14870,398088
20200825,1004,14865,14900,14860,14890,102153
20200825,1005,14890,14930,14885,14920,235898
20200825,1006,14920,14930,14910,14915,311397
20200825,1007,14915,14925,14895,14895,154172
20200825,1008,14900,14925,14890,14895,289285
20200825,1009,14895,14905,14885,14885,166192
20200825,1010,14890,14895,14875,14875,168762
20200825,1011,14875,14900,14875,14875,113576
20200825,1012,14875,14875,14845,14855,222154
20200825,1013,14855,14865,14840,14865,186049
20200825,1014,14865,14875,14855,14865,133238
20200825,1015,14870,14910,14865,14895,288433
20200825,1016,14900,14940,14900,14925,729617
20200825,1017,14925,14930,14895,14900,375635
20200825,1018,14900,14915,14885,14915,237730
20200825,1019,14915,14940,14910,14920,479550
20200825,1020,14920,14925,14910,14920,92948
20200825,1021,14920,14930,14905,14920,138468
20200825,1022,14920,14925,14895,14920,267923
20200825,1023,14915,14930,14910,14915,202579
20200825,1024,14910,14930,14905,14915,79322
20200825,1025,14910,14915,14890,14900,343558
20200825,1026,14895,14920,14890,14900,126610
20200825,1027,14900,14915,14900,14910,29477
20200825,1028,14915,14930,14905,14905,92132
20200825,1029,14910,14910,14890,14910,111519
20200825,1030,14905,14915,14895,14900,110813
20200825,1031,14900,14915,14895,14895,87925
20200825,1032,14895,14900,14885,14885,102788
20200825,1033,14885,14910,14885,14890,46707
20200825,1034,14890,14960,14890,14960,870615
20200825,1035,14960,14960,14940,14940,296443
20200825,1036,14940,14950,14920,14920,168247
20200825,1037,14920,14935,14905,14910,157910
20200825,1038,14910,14920,14905,14915,125083
20200825,1039,14920,14925,14910,14915,66895
20200825,1040,14920,14920,14900,14905,93957
20200825,1041,14905,14925,14905,14920,90364
20200825,1042,14920,14935,14910,14915,120310
20200825,1043,14915,14935,14915,14920,60683
20200825,1044,14920,14920,14895,14910,138499
20200825,1045,14915,14930,14905,14915,82510
20200825,1046,14915,14920,14905,14910,49055
20200825,1047,14910,14915,14900,14915,243633
20200825,1048,14915,14920,14905,14905,133349
20200825,1049,14905,14905,14895,14895,175475
20200825,1050,14905,14905,14880,14890,159699
20200825,1051,14895,14900,14870,14875,216132
20200825,1052,14870,14920,14870,14910,444593
20200825,1053,14915,14935,14915,14920,350619
20200825,1054,14920,14925,14905,14910,102791
20200825,1055,14915,14940,14910,14930,203326
20200825,1056,14935,14935,14920,14925,138645
20200825,1057,14930,14945,14925,14935,149154
20200825,1058,14940,14945,14930,14930,152825
20200825,1059,14930,14940,14920,14925,42821
20200825,1100,14920,14940,14920,14940,202367
20200825,1101,14945,14965,14940,14955,398437
20200825,1102,14955,14955,14935,14950,66946
20200825,1103,14950,14960,14945,14955,59487
20200825,1104,14955,14970,14950,14965,140220
20200825,1105,14965,14970,14955,14970,74289
20200825,1106,14970,14985,14965,14985,245250
20200825,1107,14985,14985,14970,14985,142689
20200825,1108,14985,15000,14980,14995,159083
20200825,1109,14995,15025,14995,15015,312697
20200825,1110,15020,15025,15010,15015,169926
20200825,1111,15015,15015,14995,15015,211740
20200825,1112,15015,15020,15000,15005,126042
20200825,1113,15000,15010,15000,15005,69247
20200825,1114,15000,15030,15000,15020,254244
20200825,1115,15020,15020,15005,15015,90270
20200825,1116,15015,15035,15010,15030,270775
20200825,1117,15035,15045,15030,15040,206942
20200825,1118,15045,15065,15035,15065,597711
20200825,1119,15070,15070,15055,15055,127544
20200825,1120,15055,15060,15040,15040,258782
20200825,1121,15040,15070,15040,15065,182757
20200825,1122,15065,15070,15060,15070,57333
20200825,1123,15070,15085,15065,15085,155964
20200825,1124,15080,15100,15075,15095,169254
20200825,1125,15095,15100,15080,15085,132101
20200825,1126,15080,15100,15080,15090,177508
20200825,1127,15085,15090,15055,15060,161659
20200825,1128,15055,15070,15050,15060,178277
20200825,1129,15060,15090,15060,15090,55576
20200825,1130,15090,15095,15085,15090,125379
20200825,1131,15095,15110,15085,15090,254162
20200825,1132,15090,15095,15075,15080,82192
20200825,1133,15080,15080,15055,15065,139736
20200825,1134,15065,15075,15055,15075,76192
20200825,1135,15075,15075,15060,15065,23298
20200825,1136,15065,15085,15055,15075,67311
20200825,1137,15075,15080,15065,15070,25417
20200825,1138,15070,15075,15060,15075,88344
20200825,1139,15075,15075,15055,15060,48775
20200825,1140,15060,15060,15050,15050,64559
20200825,1141,15050,15070,15050,15070,68388
20200825,1142,15065,15070,15055,15065,34194
20200825,1143,15070,15070,15050,15055,30441
20200825,1144,15055,15060,15040,15045,89505
20200825,1145,15045,15055,15035,15040,124360
20200825,1146,15050,15050,15030,15040,88359
20200825,1147,15035,15060,15035,15050,241778
20200825,1148,15050,15065,15045,15060,47311
20200825,1149,15065,15075,15045,15050,94457
20200825,1150,15050,15055,15045,15050,36174
20200825,1151,15045,15060,15045,15055,48434
20200825,1152,15055,15060,15050,15055,32455
20200825,1153,15055,15060,15045,15055,29974
20200825,1154,15050,15065,15050,15055,21782
20200825,1155,15060,15070,15055,15060,50282
20200825,1156,15060,15070,15060,15060,54133
20200825,1157,15060,15065,15055,15060,26656
20200825,1158,15060,15065,15045,15060,53784
20200825,1159,15060,15065,15055,15060,18316
20200825,1200,15065,15070,15055,15060,40502
20200825,1201,15060,15060,15050,15050,99529
20200825,1202,15050,15050,15035,15035,211303
20200825,1203,15035,15045,15030,15035,59040
20200825,1204,15040,15040,15025,15030,96996
20200825,1205,15025,15030,15020,15025,66286
20200825,1206,15025,15030,15015,15025,119761
20200825,1207,15025,15040,15020,15035,54914
20200825,1208,15035,15045,15035,15040,31547
20200825,1209,15040,15045,15035,15040,55251
20200825,1210,15040,15040,15030,15030,63849
20200825,1211,15025,15045,15025,15040,19699
20200825,1212,15045,15045,15035,15035,27133
20200825,1213,15035,15040,15025,15025,15982
20200825,1214,15025,15035,15020,15030,22681
20200825,1215,15025,15030,15020,15030,22547
20200825,1216,15030,15040,15015,15020,64717
20200825,1217,15020,15030,15020,15025,7702
20200825,1218,15020,15025,15010,15025,94496
20200825,1219,15025,15025,15015,15015,31099
20200825,1220,15015,15015,15000,15005,61082
20200825,1221,15005,15005,14980,14995,397474
20200825,1222,14995,14995,14975,14990,78751
20200825,1223,14990,15000,14990,14995,35532
20200825,1224,14990,14995,14980,14985,83147
20200825,1225,14985,15000,14980,14990,37774
20200825,1226,14995,15000,14975,14975,116125
20200825,1227,14975,14990,14965,14985,141561
20200825,1228,14985,14990,14975,14990,13460
20200825,1229,14990,14995,14990,14995,41725
20200825,1230,14995,15010,14990,15005,185506
20200825,1231,15005,15015,14990,15010,133729
20200825,1232,15015,15025,15005,15010,300566
20200825,1233,15010,15020,15010,15015,53902
20200825,1234,15015,15030,15015,15025,156129
20200825,1235,15030,15030,15015,15030,75329
20200825,1236,15030,15035,15020,15025,105650
20200825,1237,15030,15040,15025,15035,80293
20200825,1238,15040,15050,15035,15050,362525
20200825,1239,15045,15055,15045,15055,100827
20200825,1240,15055,15060,15050,15055,101029
20200825,1241,15055,15060,15050,15050,58700
20200825,1242,15050,15055,15040,15045,82232
20200825,1243,15050,15055,15045,15055,51355
20200825,1244,15050,15060,15045,15050,79303
20200825,1245,15055,15055,15045,15045,21086
20200825,1246,15050,15050,15035,15040,158953
20200825,1247,15040,15040,15015,15035,222891
20200825,1248,15035,15040,15030,15030,70433
20200825,1249,15030,15035,15010,15020,64226
20200825,1250,15020,15030,15010,15025,51923
20200825,1251,15025,15040,15025,15030,83362
20200825,1252,15025,15035,15025,15035,104844
20200825,1253,15040,15045,15035,15035,118641
20200825,1254,15040,15040,15025,15025,39301
20200825,1255,15025,15035,15025,15025,21540
20200825,1256,15025,15035,15020,15035,29817
20200825,1257,15035,15040,15020,15030,7475
20200825,1258,15030,15040,15030,15030,72611
20200825,1259,15030,15045,15025,15040,157012
20200825,1300,15045,15045,15030,15040,22584
20200825,1301,15040,15055,15040,15055,138283
20200825,1302,15055,15060,15040,15040,307812
20200825,1303,15040,15045,15035,15045,59254
20200825,1304,15045,15055,15040,15045,31578
20200825,1305,15050,15050,15030,15035,61680
20200825,1306,15035,15050,15035,15050,119501
20200825,1307,15050,15050,15040,15045,14425
20200825,1308,15050,15050,15035,15035,35030
20200825,1309,15040,15040,15020,15020,45701
20200825,1310,15025,15030,15015,15025,152058
20200825,1311,15020,15030,15015,15015,24196
20200825,1312,15010,15015,15010,15010,31956
20200825,1313,15020,15020,15005,15010,53993
20200825,1314,15010,15010,15000,15000,103240
20200825,1315,15000,15005,14995,14995,53794
20200825,1316,15000,15000,14960,14960,172961
20200825,1317,14965,14965,14945,14950,242617
20200825,1318,14950,14955,14940,14950,58977
20200825,1319,14955,14970,14940,14965,138351
20200825,1320,14960,14960,14935,14945,157264
20200825,1321,14945,14960,14935,14960,106462
20200825,1322,14955,14960,14945,14950,42856
20200825,1323,14950,14960,14940,14955,147660
20200825,1324,14960,14960,14950,14955,366442
20200825,1325,14950,14980,14950,14975,373094
20200825,1326,14980,14990,14975,14975,241574
20200825,1327,14980,15000,14980,14995,154109
20200825,1328,14995,15005,14990,15005,123747
20200825,1329,15000,15000,14990,14995,219795
20200825,1330,14995,15000,14990,15000,95604
20200825,1331,15005,15005,14985,14990,46567
20200825,1332,14990,15000,14985,14995,65330
20200825,1333,14995,14995,14985,14990,22054
20200825,1334,14990,14995,14975,14975,94756
20200825,1335,14975,14990,14975,14985,75912
20200825,1336,14985,14990,14975,14980,26377
20200825,1337,14985,14985,14975,14985,45121
20200825,1338,14985,15000,14985,14990,53845
20200825,1339,14990,14990,14980,14990,22242
20200825,1340,14990,14995,14975,14975,60502
20200825,1341,14975,14980,14965,14965,111367
20200825,1342,14965,14980,14960,14975,19299
20200825,1343,14980,14980,14965,14965,36973
20200825,1344,14965,14980,14960,14970,83242
20200825,1345,14970,14980,14965,14975,17827
20200825,1346,14975,14975,14970,14975,45800
20200825,1347,14975,14990,14975,14985,45690
20200825,1348,14985,14990,14980,14985,13530
20200825,1349,14985,14995,14985,14990,38152
20200825,1350,14990,15005,14990,15005,122949
20200825,1351,15000,15005,14995,14995,138009
20200825,1352,15000,15015,14995,15010,161072
20200825,1353,15010,15020,15000,15005,206303
20200825,1354,15005,15010,14995,14995,46808
20200825,1355,15000,15005,14990,15005,105680
20200825,1356,15005,15005,14990,15005,50335
20200825,1357,15005,15010,14995,15000,20647
20200825,1358,15000,15005,14985,14995,45577
20200825,1359,14995,15000,14985,15000,37803
20200825,1400,14995,15005,14990,15000,28928
20200825,1401,15000,15005,14990,14995,69485
20200825,1402,14995,14995,14975,14980,78236
20200825,1403,14980,14985,14975,14985,47749
20200825,1404,14985,14990,14985,14985,22076
20200825,1405,14985,14995,14980,14990,15893
20200825,1406,14990,15000,14985,15000,103859
20200825,1407,15000,15000,14975,14975,36562
20200825,1408,14975,14980,14970,14975,83279
20200825,1409,14975,14985,14975,14985,40353
20200825,1410,14985,14985,14980,14980,271080
20200825,1411,14985,14985,14970,14970,532950
20200825,1412,14965,14975,14965,14970,45289
20200825,1413,14970,14980,14965,14980,151007
20200825,1414,14980,14985,14975,14980,68669
20200825,1415,14980,15000,14980,14995,184439
20200825,1416,15000,15015,14995,15010,176941
20200825,1417,15010,15015,15005,15015,136331
20200825,1418,15010,15020,15005,15020,88428
20200825,1419,15020,15035,15020,15025,136119
20200825,1420,15025,15025,15010,15020,130476
20200825,1421,15015,15030,15010,15025,146078
20200825,1422,15025,15025,15010,15015,33264
20200825,1423,15015,15020,15010,15010,33623
20200825,1424,15010,15015,15005,15005,47271
20200825,1425,15005,15015,15000,15015,31584
20200825,1426,15010,15010,14985,14985,52153
20200825,1427,14990,14995,14965,14965,117920
20200825,1428,14970,14990,14970,14985,68737
20200825,1429,14985,14995,14980,14985,45280
20200825,1430,14985,14985,14980,14985,31249
20200825,1431,14980,15020,14980,15010,115171
20200825,1432,15015,15020,15005,15005,46641
20200825,1433,15005,15015,15005,15005,71486
20200825,1434,15005,15010,14990,14995,20665
20200825,1435,14995,15015,14995,15010,27892
20200825,1436,15005,15030,15005,15030,131897
20200825,1437,15030,15030,15010,15010,59775
20200825,1438,15010,15025,15005,15020,43258
20200825,1439,15025,15040,15020,15040,134559
20200825,1440,15040,15040,15025,15030,50463
20200825,1441,15030,15035,15020,15030,46019
20200825,1442,15030,15040,15015,15015,134870
20200825,1443,15015,15025,15015,15020,19153
20200825,1444,15020,15035,15020,15035,35722
20200825,1445,15035,15045,15025,15025,336039
20200825,1446,15025,15035,15020,15035,31509
20200825,1447,15040,15040,15030,15035,14753
20200825,1448,15035,15035,15025,15025,40276
20200825,1449,15030,15030,15020,15020,46655
20200825,1450,15020,15025,15015,15015,63625
20200825,1451,15015,15020,15005,15010,130525
20200825,1452,15015,15030,15010,15020,47552
20200825,1453,15025,15030,15015,15025,43270
20200825,1454,15025,15030,15010,15025,199984
20200825,1455,15030,15030,15025,15025,37985
20200825,1456,15030,15030,15015,15025,19785
20200825,1457,15020,15025,15015,15015,4945
20200825,1458,15020,15030,15015,15025,15018
20200825,1459,15025,15035,15020,15035,51773
20200825,1500,15035,15045,15030,15030,319976
20200825,1501,15035,15055,15035,15045,200242
20200825,1502,15050,15050,15030,15040,75335
20200825,1503,15035,15050,15030,15040,164074
20200825,1504,15040,15060,15040,15055,153815
20200825,1505,15060,15065,15035,15045,136191
20200825,1506,15050,15070,15050,15070,81276
20200825,1507,15070,15070,15050,15050,90491
20200825,1508,15050,15055,15045,15050,295260
20200825,1509,15050,15060,15050,15055,58401
20200825,1510,15055,15060,15045,15055,129252
20200825,1511,15055,15070,15050,15065,81261
20200825,1512,15065,15070,15060,15065,64806
20200825,1513,15070,15080,15065,15075,215554
20200825,1514,15080,15080,15065,15075,129926
20200825,1515,15075,15080,15065,15080,107664
20200825,1516,15080,15095,15075,15090,209202
20200825,1517,15090,15100,15085,15090,97777
20200825,1518,15090,15100,15090,15095,67677
20200825,1519,15090,15105,15085,15105,372801
20200825,1520,15100,15105,15095,15105,216593
20200825,1530,15070,15070,15070,15070,535702