날짜,시간,시가,고가,저가,종가,거래량
20210830,0901,2045,2050,2040,2045,11765069
20210830,0902,2045,2055,2040,2050,3275319
20210830,0903,2050,2055,2050,2050,629116
20210830,0904,2055,2055,2045,2050,1768610
20210830,0905,2050,2055,2050,2050,557061
20210830,0906,2055,2060,2050,2055,3072334
20210830,0907,2060,2060,2050,2050,1780783
20210830,0908,2055,2060,2050,2055,1323244
20210830,0909,2055,2060,2050,2060,504791
20210830,0910,2060,2065,2055,2055,4391144
20210830,0911,2060,2065,2055,2060,515714
20210830,0912,2060,2065,2060,2060,178573
20210830,0913,2060,2065,2060,2060,267644
20210830,0914,2060,2065,2055,2060,1443308
20210830,0915,2060,2065,2060,2060,118175
20210830,0916,2065,2070,2060,2065,1876373
20210830,0917,2070,2070,2060,2065,885275
20210830,0918,2065,2070,2060,2065,602369
20210830,0919,2065,2070,2060,2065,753755
20210830,0920,2065,2070,2060,2065,2017585
20210830,0921,2065,2070,2060,2065,86047
20210830,0922,2070,2070,2065,2070,40928
20210830,0923,2065,2070,2065,2065,161157
20210830,0924,2065,2070,2065,2070,26343
20210830,0925,2070,2070,2060,2060,590694
20210830,0926,2060,2070,2060,2065,389915
20210830,0927,2070,2075,2065,2075,2371564
20210830,0928,2070,2075,2065,2065,219124
20210830,0929,2070,2070,2065,2070,131690
20210830,0930,2070,2070,2065,2070,28565
20210830,0931,2065,2075,2065,2070,464324
20210830,0932,2075,2075,2065,2065,303132
20210830,0933,2065,2070,2065,2070,45587
20210830,0934,2070,2070,2065,2070,46780
20210830,0935,2070,2075,2065,2070,477554
20210830,0936,2075,2075,2065,2070,191547
20210830,0937,2070,2075,2065,2075,1049259
20210830,0938,2070,2075,2065,2070,376894
20210830,0939,2070,2075,2065,2065,1076810
20210830,0940,2070,2075,2065,2070,378245
20210830,0941,2070,2075,2065,2065,158854
20210830,0942,2070,2070,2065,2065,70336
20210830,0943,2070,2070,2065,2070,93434
20210830,0944,2070,2070,2065,2065,85777
20210830,0945,2070,2075,2065,2065,1228065
20210830,0946,2070,2080,2070,2080,1994252
20210830,0947,2075,2080,2070,2075,344309
20210830,0948,2075,2080,2070,2075,999818
20210830,0949,2075,2075,2070,2070,131393
20210830,0950,2075,2075,2070,2070,14465
20210830,0951,2075,2075,2070,2075,196121
20210830,0952,2075,2080,2070,2075,152465
20210830,0953,2075,2080,2075,2080,19727
20210830,0954,2080,2080,2070,2075,501492
20210830,0955,2080,2080,2075,2075,64332
20210830,0956,2075,2080,2075,2075,27337
20210830,0957,2075,2080,2075,2080,20680
20210830,0958,2075,2080,2075,2075,44544
20210830,0959,2080,2085,2075,2080,1546248
20210830,1000,2080,2085,2080,2085,91504
20210830,1001,2080,2085,2075,2075,532985
20210830,1002,2080,2085,2075,2085,444766
20210830,1003,2085,2085,2075,2075,134518
20210830,1004,2080,2080,2075,2080,29009
20210830,1005,2080,2080,2075,2075,14251
20210830,1006,2080,2085,2075,2080,672144
20210830,1007,2080,2085,2075,2080,450023
20210830,1008,2080,2085,2075,2080,577508
20210830,1009,2080,2085,2075,2075,221176
20210830,1010,2075,2080,2075,2075,5327
20210830,1011,2080,2085,2075,2085,51856
20210830,1012,2080,2085,2075,2075,180802
20210830,1013,2080,2085,2075,2080,89282
20210830,1014,2080,2085,2075,2075,116439
20210830,1015,2075,2085,2075,2080,306960
20210830,1016,2080,2085,2080,2080,28781
20210830,1017,2085,2090,2080,2080,1978415
20210830,1018,2085,2085,2075,2075,480262
20210830,1019,2080,2085,2075,2080,263400
20210830,1020,2075,2080,2075,2075,50222
20210830,1021,2080,2080,2075,2075,43419
20210830,1022,2080,2080,2075,2075,6659
20210830,1023,2080,2085,2075,2080,416308
20210830,1024,2080,2085,2075,2080,122771
20210830,1025,2080,2085,2075,2080,625892
20210830,1026,2080,2085,2075,2080,27314
20210830,1027,2075,2085,2075,2080,193230
20210830,1028,2080,2080,2070,2075,1380515
20210830,1029,2070,2080,2070,2075,631093
20210830,1030,2075,2080,2075,2075,23619
20210830,1031,2075,2080,2070,2080,395352
20210830,1032,2080,2080,2075,2075,53570
20210830,1033,2075,2080,2075,2080,21294
20210830,1034,2075,2080,2075,2080,7499
20210830,1035,2075,2085,2075,2080,888330
20210830,1036,2085,2085,2080,2085,32133
20210830,1037,2085,2090,2080,2090,1900650
20210830,1038,2090,2090,2080,2080,1617941
20210830,1039,2085,2090,2080,2090,160405
20210830,1040,2085,2090,2085,2090,338767
20210830,1041,2090,2090,2085,2090,1834663
20210830,1042,2090,2095,2085,2095,1423057
20210830,1043,2090,2095,2085,2085,687866
20210830,1044,2085,2090,2085,2085,463341
20210830,1045,2090,2090,2085,2085,222460
20210830,1046,2090,2090,2085,2085,19829
20210830,1047,2085,2090,2085,2085,42511
20210830,1048,2085,2090,2085,2085,15470
20210830,1049,2090,2090,2085,2085,4012
20210830,1050,2085,2090,2085,2090,648244
20210830,1051,2085,2095,2085,2090,1478876
20210830,1052,2090,2095,2085,2090,114954
20210830,1053,2085,2090,2085,2085,181430
20210830,1054,2085,2090,2085,2090,63411
20210830,1055,2085,2090,2085,2090,57922
20210830,1056,2085,2090,2080,2085,1355317
20210830,1057,2090,2090,2085,2085,455851
20210830,1058,2085,2090,2080,2085,209949
20210830,1059,2080,2090,2080,2090,115497
20210830,1100,2090,2090,2085,2085,37500
20210830,1101,2085,2085,2080,2080,677354
20210830,1102,2085,2085,2080,2085,36278
20210830,1103,2085,2085,2080,2085,137540
20210830,1104,2085,2090,2080,2085,19101
20210830,1105,2085,2090,2080,2080,522179
20210830,1106,2080,2090,2080,2090,62651
20210830,1107,2085,2090,2085,2085,101940
20210830,1108,2085,2090,2080,2085,145276
20210830,1109,2085,2090,2085,2090,2447
20210830,1110,2090,2090,2085,2085,18753
20210830,1111,2085,2090,2085,2090,9626
20210830,1112,2085,2090,2085,2090,26944
20210830,1113,2085,2090,2080,2085,170921
20210830,1114,2085,2085,2080,2080,1722
20210830,1115,2085,2085,2080,2085,59078
20210830,1116,2080,2085,2075,2080,1082043
20210830,1117,2080,2085,2075,2080,287551
20210830,1118,2075,2080,2075,2075,102636
20210830,1119,2080,2080,2075,2080,42638
20210830,1120,2075,2080,2075,2075,14394
20210830,1121,2075,2080,2075,2075,255578
20210830,1122,2075,2080,2075,2075,77433
20210830,1123,2075,2080,2075,2075,8266
20210830,1124,2075,2080,2075,2075,19544
20210830,1125,2075,2080,2075,2075,33747
20210830,1126,2075,2080,2075,2075,29427
20210830,1127,2080,2080,2075,2080,25036
20210830,1128,2080,2080,2075,2080,29209
20210830,1129,2080,2080,2075,2080,35964
20210830,1130,2075,2080,2075,2080,30550
20210830,1131,2080,2085,2075,2075,845774
20210830,1132,2080,2085,2075,2080,395765
20210830,1133,2080,2080,2075,2080,78983
20210830,1134,2080,2085,2075,2085,99900
20210830,1135,2080,2085,2080,2080,177645
20210830,1136,2080,2085,2075,2080,55380
20210830,1137,2080,2080,2075,2075,6089
20210830,1138,2080,2080,2075,2080,12808
20210830,1139,2075,2080,2075,2080,60522
20210830,1140,2080,2080,2075,2080,12859
20210830,1141,2080,2080,2075,2075,49915
20210830,1142,2075,2080,2070,2075,2647894
20210830,1143,2075,2080,2070,2075,82066
20210830,1144,2075,2080,2075,2080,31095
20210830,1145,2080,2080,2075,2080,17163
20210830,1146,2075,2080,2075,2075,8310
20210830,1147,2080,2080,2075,2075,40372
20210830,1148,2075,2080,2075,2075,14576
20210830,1149,2080,2080,2075,2080,2215
20210830,1150,2080,2085,2075,2080,460056
20210830,1151,2080,2080,2075,2080,55584
20210830,1152,2080,2085,2075,2080,197892
20210830,1153,2080,2080,2075,2080,12511
20210830,1154,2075,2085,2075,2080,19365
20210830,1155,2080,2085,2080,2080,35668
20210830,1156,2080,2085,2080,2080,5223
20210830,1157,2080,2085,2080,2085,1516
20210830,1158,2080,2085,2080,2085,9520
20210830,1159,2085,2085,2080,2080,13315
20210830,1200,2080,2085,2075,2080,997293
20210830,1201,2075,2085,2075,2080,143582
20210830,1202,2085,2085,2075,2085,203976
20210830,1203,2085,2085,2080,2085,24670
20210830,1204,2080,2085,2075,2080,150644
20210830,1205,2080,2085,2080,2085,30
20210830,1206,2085,2085,2080,2085,21102
20210830,1207,2080,2085,2080,2085,2110
20210830,1208,2080,2085,2080,2080,106820
20210830,1209,2080,2085,2080,2085,3372
20210830,1210,2085,2090,2080,2085,1342856
20210830,1211,2085,2085,2080,2085,37937
20210830,1212,2085,2085,2080,2085,4005
20210830,1213,2085,2085,2080,2080,777
20210830,1214,2085,2085,2080,2080,222311
20210830,1215,2080,2085,2075,2080,51085
20210830,1216,2080,2085,2075,2080,46190
20210830,1217,2080,2085,2080,2080,69
20210830,1218,2080,2085,2080,2080,1923
20210830,1219,2080,2085,2080,2080,12493
20210830,1220,2085,2085,2080,2080,26878
20210830,1221,2080,2085,2080,2085,74122
20210830,1222,2085,2085,2080,2080,29094
20210830,1223,2080,2085,2080,2080,10761
20210830,1224,2085,2085,2080,2080,924
20210830,1225,2080,2085,2080,2080,180105
20210830,1226,2080,2080,2075,2080,6639
20210830,1227,2080,2085,2075,2075,23943
20210830,1228,2080,2080,2075,2080,2488
20210830,1229,2080,2080,2075,2075,5597
20210830,1230,2075,2080,2075,2080,14511
20210830,1231,2075,2080,2075,2080,4121
20210830,1232,2080,2080,2075,2080,7313
20210830,1233,2075,2080,2075,2075,21308
20210830,1234,2075,2080,2075,2080,265558
20210830,1235,2080,2080,2075,2075,10669
20210830,1236,2075,2080,2075,2080,11954
20210830,1237,2080,2085,2075,2080,198363
20210830,1238,2080,2080,2075,2075,28772
20210830,1239,2080,2080,2075,2080,7751
20210830,1240,2075,2080,2075,2075,36975
20210830,1241,2080,2080,2075,2075,66028
20210830,1242,2075,2080,2075,2080,9765
20210830,1243,2080,2080,2075,2075,20
20210830,1244,2080,2080,2075,2080,1868
20210830,1245,2080,2080,2075,2075,3397
20210830,1246,2080,2080,2075,2080,24448
20210830,1247,2075,2080,2075,2075,29702
20210830,1248,2080,2080,2075,2080,77754
20210830,1249,2075,2080,2075,2080,9517
20210830,1250,2080,2080,2075,2075,76262
20210830,1251,2075,2080,2075,2080,29675
20210830,1252,2075,2080,2075,2075,8922
20210830,1253,2075,2080,2075,2075,9595
20210830,1254,2075,2080,2075,2080,425103
20210830,1255,2085,2085,2075,2080,168621
20210830,1256,2075,2080,2075,2075,25445
20210830,1257,2075,2080,2075,2080,72871
20210830,1258,2075,2080,2075,2080,1515
20210830,1259,2080,2080,2075,2075,16871
20210830,1300,2080,2085,2075,2080,78058
20210830,1301,2080,2085,2075,2080,59041
20210830,1302,2080,2080,2075,2080,13202
20210830,1303,2080,2080,2075,2075,79458
20210830,1304,2080,2085,2080,2080,172899
20210830,1305,2080,2085,2080,2085,3117
20210830,1306,2080,2085,2075,2080,123352
20210830,1307,2075,2080,2075,2080,6248
20210830,1308,2080,2080,2075,2080,124946
20210830,1309,2080,2080,2075,2080,6945
20210830,1310,2080,2080,2075,2075,51397
20210830,1311,2075,2080,2070,2075,1689195
20210830,1312,2075,2080,2070,2070,94234
20210830,1313,2075,2080,2070,2075,603062
20210830,1314,2075,2080,2075,2075,173984
20210830,1315,2075,2075,2070,2075,5594
20210830,1316,2075,2075,2070,2075,46053
20210830,1317,2070,2075,2070,2075,22861
20210830,1318,2070,2075,2070,2075,8736
20210830,1319,2075,2075,2070,2070,40957
20210830,1320,2070,2075,2070,2075,19260
20210830,1321,2070,2075,2070,2075,57258
20210830,1322,2075,2075,2070,2070,3399
20210830,1323,2075,2075,2070,2075,10929
20210830,1324,2075,2075,2070,2075,34747
20210830,1325,2075,2080,2070,2075,451430
20210830,1326,2075,2080,2075,2080,26866
20210830,1327,2080,2080,2075,2075,638355
20210830,1328,2075,2080,2070,2080,30040
20210830,1329,2075,2080,2075,2075,774
20210830,1330,2075,2080,2070,2075,55981
20210830,1331,2070,2075,2070,2070,32237
20210830,1332,2075,2080,2075,2075,58919
20210830,1333,2075,2080,2075,2080,223805
20210830,1334,2075,2080,2075,2080,12066
20210830,1335,2075,2080,2075,2075,16822
20210830,1336,2075,2080,2075,2080,4331
20210830,1337,2075,2080,2075,2080,11491
20210830,1338,2080,2080,2075,2075,23608
20210830,1339,2075,2080,2075,2080,17616
20210830,1340,2075,2085,2075,2080,1309525
20210830,1341,2080,2085,2075,2080,80346
20210830,1342,2080,2085,2075,2085,296535
20210830,1343,2085,2085,2080,2085,68102
20210830,1344,2080,2085,2080,2085,45815
20210830,1345,2080,2085,2080,2080,23136
20210830,1346,2080,2085,2075,2085,248357
20210830,1347,2085,2085,2080,2085,17917
20210830,1348,2085,2085,2080,2080,62454
20210830,1349,2085,2085,2080,2085,1524671
20210830,1350,2085,2085,2080,2085,62010
20210830,1351,2085,2085,2080,2085,356087
20210830,1352,2085,2090,2080,2085,46996
20210830,1353,2085,2090,2080,2085,66426
20210830,1354,2090,2090,2080,2085,278639
20210830,1355,2085,2085,2080,2080,21182
20210830,1356,2085,2085,2080,2085,36127
20210830,1357,2085,2085,2080,2085,6067
20210830,1358,2085,2085,2080,2085,8029
20210830,1359,2080,2085,2080,2085,18883
20210830,1400,2080,2085,2080,2085,5161
20210830,1401,2085,2085,2080,2085,43682
20210830,1402,2080,2085,2080,2080,37848
20210830,1403,2080,2085,2080,2085,832053
20210830,1404,2080,2085,2075,2080,570254
20210830,1405,2075,2085,2075,2080,12526
20210830,1406,2080,2085,2075,2080,208501
20210830,1407,2085,2085,2075,2075,26296
20210830,1408,2080,2085,2075,2080,200639
20210830,1409,2080,2085,2075,2080,305025
20210830,1410,2075,2080,2075,2080,7236
20210830,1411,2075,2080,2075,2075,791
20210830,1412,2075,2080,2075,2080,9635
20210830,1413,2080,2085,2075,2080,358713
20210830,1414,2080,2080,2075,2080,105030
20210830,1415,2075,2085,2075,2080,224907
20210830,1416,2075,2085,2075,2075,53461
20210830,1417,2080,2085,2075,2080,153919
20210830,1418,2080,2085,2075,2080,46207
20210830,1419,2080,2085,2075,2080,39689
20210830,1420,2080,2080,2075,2075,81971
20210830,1421,2075,2080,2075,2075,2684
20210830,1422,2075,2080,2075,2080,14144
20210830,1423,2080,2080,2075,2075,517
20210830,1424,2075,2080,2075,2075,21792
20210830,1425,2075,2080,2075,2080,1025
20210830,1426,2075,2080,2075,2075,189297
20210830,1427,2080,2080,2075,2080,322
20210830,1428,2075,2075,2070,2075,1722643
20210830,1429,2070,2075,2070,2075,131839
20210830,1430,2075,2075,2070,2070,20662
20210830,1431,2075,2080,2070,2070,586435
20210830,1432,2075,2080,2070,2075,93622
20210830,1433,2075,2080,2070,2075,75063
20210830,1434,2075,2075,2070,2070,5512
20210830,1435,2070,2075,2070,2070,2162517
20210830,1436,2070,2075,2070,2070,52195
20210830,1437,2070,2075,2070,2075,244174
20210830,1438,2075,2075,2070,2075,8132
20210830,1439,2075,2075,2070,2070,56215
20210830,1440,2070,2075,2070,2075,306603
20210830,1441,2075,2080,2070,2075,634083
20210830,1442,2075,2080,2075,2075,30194
20210830,1443,2080,2080,2075,2080,20610
20210830,1444,2075,2080,2075,2075,218
20210830,1445,2080,2080,2075,2075,640
20210830,1446,2080,2080,2075,2080,20417
20210830,1447,2080,2080,2075,2080,551
20210830,1448,2075,2080,2075,2080,2604
20210830,1449,2075,2080,2075,2075,3410
20210830,1450,2080,2080,2075,2080,1407
20210830,1451,2080,2080,2075,2080,45482
20210830,1452,2080,2080,2075,2075,2096
20210830,1453,2080,2080,2075,2075,9929
20210830,1454,2080,2080,2075,2080,100044
20210830,1455,2080,2080,2075,2080,10604
20210830,1456,2075,2080,2075,2080,21809
20210830,1457,2080,2085,2075,2080,1849598
20210830,1458,2080,2085,2080,2080,195231
20210830,1459,2080,2085,2080,2085,194976
20210830,1500,2085,2085,2080,2085,79689
20210830,1501,2080,2085,2080,2085,25873
20210830,1502,2080,2085,2080,2080,52996
20210830,1503,2085,2085,2080,2080,69078
20210830,1504,2080,2085,2080,2080,3017
20210830,1505,2085,2085,2080,2080,4650
20210830,1506,2080,2085,2080,2085,59661
20210830,1507,2085,2085,2080,2080,174566
20210830,1508,2080,2085,2080,2080,19954
20210830,1509,2085,2085,2080,2080,6258
20210830,1510,2085,2085,2080,2085,10378
20210830,1511,2080,2085,2080,2080,152889
20210830,1512,2085,2085,2080,2080,8780
20210830,1513,2085,2085,2080,2085,2902
20210830,1514,2085,2085,2080,2085,156288
20210830,1515,2080,2085,2080,2080,303944
20210830,1516,2080,2085,2075,2080,874379
20210830,1517,2080,2085,2075,2085,227669
20210830,1518,2085,2085,2080,2080,23548
20210830,1519,2080,2085,2075,2080,428941
20210830,1520,2075,2085,2075,2085,416685
20210830,1530,2080,2080,2080,2080,889341