날짜,시간,시가,고가,저가,종가,거래량
20200826,0901,15030,15055,15010,15015,644080
20200826,0902,15015,15015,14950,14990,531963
20200826,0903,14990,15035,14970,15025,330306
20200826,0904,15025,15030,15000,15005,248170
20200826,0905,15010,15065,15005,15055,256438
20200826,0906,15055,15070,15025,15060,328209
20200826,0907,15065,15100,15065,15085,520153
20200826,0908,15085,15085,15045,15050,224396
20200826,0909,15050,15085,15050,15080,93228
20200826,0910,15080,15105,15075,15100,250229
20200826,0911,15105,15110,15080,15100,173928
20200826,0912,15095,15120,15085,15105,246146
20200826,0913,15110,15140,15100,15100,351122
20200826,0914,15100,15105,15065,15100,322805
20200826,0915,15100,15105,15075,15100,112453
20200826,0916,15095,15105,15050,15065,233427
20200826,0917,15070,15070,15050,15060,133522
20200826,0918,15060,15080,15045,15070,129728
20200826,0919,15070,15095,15055,15065,247983
20200826,0920,15070,15070,15045,15045,120019
20200826,0921,15045,15065,15025,15050,297763
20200826,0922,15050,15055,15015,15020,120330
20200826,0923,15015,15030,14990,14995,287117
20200826,0924,14990,15005,14985,15005,160825
20200826,0925,15005,15010,14990,15000,97455
20200826,0926,14995,15000,14965,14970,307953
20200826,0927,14970,14975,14950,14965,237143
20200826,0928,14965,14970,14925,14940,426241
20200826,0929,14935,14940,14915,14940,238069
20200826,0930,14935,14945,14910,14915,421740
20200826,0931,14910,14945,14900,14935,286127
20200826,0932,14935,14970,14925,14965,294854
20200826,0933,14965,14970,14940,14950,203998
20200826,0934,14945,14965,14930,14940,281880
20200826,0935,14935,14955,14925,14935,147558
20200826,0936,14930,14935,14870,14875,341477
20200826,0937,14870,14875,14805,14830,457355
20200826,0938,14830,14860,14820,14840,191909
20200826,0939,14840,14880,14840,14875,159823
20200826,0940,14875,14885,14870,14880,176867
20200826,0941,14875,14905,14850,14900,276310
20200826,0942,14900,14915,14885,14885,213690
20200826,0943,14885,14900,14860,14895,180798
20200826,0944,14895,14905,14865,14870,173075
20200826,0945,14870,14915,14865,14915,388329
20200826,0946,14915,14960,14910,14940,503909
20200826,0947,14940,14975,14930,14970,256963
20200826,0948,14970,14975,14950,14955,283890
20200826,0949,14955,14975,14950,14960,130812
20200826,0950,14960,14965,14935,14945,193761
20200826,0951,14945,14945,14915,14920,122212
20200826,0952,14925,14930,14890,14905,190961
20200826,0953,14910,14920,14900,14905,99169
20200826,0954,14910,14910,14875,14880,126484
20200826,0955,14875,14875,14840,14875,196057
20200826,0956,14870,14870,14835,14840,136999
20200826,0957,14845,14855,14825,14855,116221
20200826,0958,14850,14885,14840,14885,193179
20200826,0959,14885,14890,14865,14890,46484
20200826,1000,14890,14915,14890,14905,148905
20200826,1001,14905,14910,14860,14865,144251
20200826,1002,14865,14895,14855,14890,100781
20200826,1003,14890,14910,14880,14890,190978
20200826,1004,14885,14890,14865,14875,120347
20200826,1005,14870,14890,14860,14885,65349
20200826,1006,14890,14905,14880,14890,104833
20200826,1007,14890,14920,14880,14915,79418
20200826,1008,14920,14925,14905,14920,150536
20200826,1009,14920,14920,14875,14880,137855
20200826,1010,14880,14900,14880,14895,28855
20200826,1011,14895,14905,14885,14895,213739
20200826,1012,14895,14940,14885,14940,291841
20200826,1013,14935,14945,14910,14910,205520
20200826,1014,14915,14915,14880,14890,78663
20200826,1015,14890,14900,14870,14870,204696
20200826,1016,14870,14870,14825,14845,241171
20200826,1017,14845,14855,14810,14810,395167
20200826,1018,14810,14825,14800,14815,287777
20200826,1019,14815,14815,14750,14755,706081
20200826,1020,14755,14775,14745,14760,351843
20200826,1021,14755,14755,14725,14735,278073
20200826,1022,14740,14755,14735,14745,154768
20200826,1023,14745,14750,14725,14725,306523
20200826,1024,14720,14725,14690,14705,318692
20200826,1025,14705,14720,14690,14705,216895
20200826,1026,14710,14710,14680,14695,309567
20200826,1027,14700,14740,14680,14740,320107
20200826,1028,14735,14750,14725,14745,375290
20200826,1029,14745,14750,14720,14730,249022
20200826,1030,14730,14760,14725,14755,195216
20200826,1031,14750,14760,14720,14735,221880
20200826,1032,14735,14735,14715,14730,99413
20200826,1033,14730,14745,14725,14740,110133
20200826,1034,14740,14770,14740,14770,242995
20200826,1035,14770,14790,14770,14785,286740
20200826,1036,14785,14815,14785,14800,245983
20200826,1037,14800,14820,14800,14810,248928
20200826,1038,14805,14835,14805,14805,137490
20200826,1039,14805,14820,14800,14815,114897
20200826,1040,14815,14825,14810,14815,66388
20200826,1041,14815,14850,14815,14850,184843
20200826,1042,14855,14875,14820,14830,266323
20200826,1043,14825,14830,14805,14810,93080
20200826,1044,14810,14825,14805,14810,185710
20200826,1045,14810,14810,14790,14795,165868
20200826,1046,14795,14820,14795,14800,132549
20200826,1047,14800,14820,14795,14810,53753
20200826,1048,14815,14830,14805,14805,105537
20200826,1049,14805,14830,14800,14830,89422
20200826,1050,14825,14845,14825,14845,166835
20200826,1051,14840,14855,14820,14825,129301
20200826,1052,14825,14830,14815,14820,47341
20200826,1053,14820,14840,14810,14820,75164
20200826,1054,14815,14830,14815,14825,74266
20200826,1055,14820,14840,14815,14830,60300
20200826,1056,14830,14850,14815,14825,132921
20200826,1057,14830,14830,14810,14825,132841
20200826,1058,14825,14835,14810,14815,91466
20200826,1059,14820,14830,14820,14820,36540
20200826,1100,14820,14830,14805,14815,79441
20200826,1101,14815,14830,14815,14815,78419
20200826,1102,14815,14825,14800,14820,108325
20200826,1103,14815,14815,14800,14805,64984
20200826,1104,14805,14830,14800,14825,92422
20200826,1105,14825,14860,14825,14850,380721
20200826,1106,14855,14865,14840,14850,222275
20200826,1107,14855,14860,14830,14845,98557
20200826,1108,14845,14850,14825,14830,127240
20200826,1109,14830,14850,14830,14840,29191
20200826,1110,14840,14840,14810,14820,72314
20200826,1111,14815,14820,14805,14815,73952
20200826,1112,14815,14820,14805,14820,64102
20200826,1113,14825,14825,14805,14820,39517
20200826,1114,14815,14820,14805,14815,30824
20200826,1115,14820,14840,14820,14830,79280
20200826,1116,14835,14850,14830,14845,67277
20200826,1117,14845,14855,14835,14855,146347
20200826,1118,14855,14900,14850,14900,320293
20200826,1119,14900,14905,14890,14895,179839
20200826,1120,14900,14900,14875,14880,209950
20200826,1121,14885,14905,14880,14900,150007
20200826,1122,14900,14905,14890,14890,73542
20200826,1123,14895,14905,14885,14900,118334
20200826,1124,14905,14910,14895,14905,141734
20200826,1125,14905,14925,14905,14925,132577
20200826,1126,14925,14940,14920,14940,190069
20200826,1127,14940,14960,14935,14945,214388
20200826,1128,14940,14950,14940,14945,59014
20200826,1129,14945,14945,14905,14920,213156
20200826,1130,14925,14945,14920,14935,78295
20200826,1131,14935,14945,14930,14930,43212
20200826,1132,14925,14935,14915,14935,50523
20200826,1133,14935,14955,14930,14955,194163
20200826,1134,14955,14960,14925,14930,227751
20200826,1135,14925,14940,14920,14920,57793
20200826,1136,14925,14925,14910,14910,90619
20200826,1137,14910,14920,14900,14905,79353
20200826,1138,14905,14905,14880,14890,134260
20200826,1139,14895,14910,14890,14895,122961
20200826,1140,14895,14900,14890,14900,79366
20200826,1141,14905,14910,14895,14900,49911
20200826,1142,14900,14905,14890,14900,49429
20200826,1143,14900,14910,14900,14910,63298
20200826,1144,14910,14915,14895,14915,131463
20200826,1145,14915,14915,14895,14900,65967
20200826,1146,14905,14905,14895,14895,80568
20200826,1147,14895,14895,14880,14890,136070
20200826,1148,14895,14900,14885,14885,47083
20200826,1149,14885,14895,14880,14895,30027
20200826,1150,14895,14905,14885,14900,43944
20200826,1151,14905,14915,14900,14905,52283
20200826,1152,14900,14925,14895,14920,153275
20200826,1153,14920,14930,14915,14925,90140
20200826,1154,14925,14925,14905,14910,47515
20200826,1155,14910,14915,14890,14890,108611
20200826,1156,14890,14895,14880,14890,58610
20200826,1157,14890,14900,14890,14900,36355
20200826,1158,14900,14900,14890,14895,10820
20200826,1159,14895,14900,14885,14885,42760
20200826,1200,14890,14890,14875,14875,79745
20200826,1201,14880,14890,14870,14885,53904
20200826,1202,14890,14890,14865,14865,73614
20200826,1203,14870,14870,14850,14855,58718
20200826,1204,14855,14860,14845,14850,165384
20200826,1205,14850,14855,14840,14845,72100
20200826,1206,14845,14850,14835,14835,100083
20200826,1207,14840,14840,14830,14835,48112
20200826,1208,14840,14845,14830,14835,48886
20200826,1209,14835,14840,14820,14830,79554
20200826,1210,14825,14835,14825,14835,92748
20200826,1211,14830,14850,14825,14840,107463
20200826,1212,14845,14855,14840,14855,41746
20200826,1213,14855,14865,14850,14860,53140
20200826,1214,14860,14865,14850,14860,30096
20200826,1215,14865,14885,14860,14880,81842
20200826,1216,14880,14880,14870,14880,89256
20200826,1217,14880,14885,14875,14875,52822
20200826,1218,14875,14875,14855,14855,69369
20200826,1219,14860,14860,14850,14850,58532
20200826,1220,14850,14850,14830,14845,185789
20200826,1221,14845,14860,14845,14855,28773
20200826,1222,14860,14880,14860,14875,72189
20200826,1223,14875,14875,14860,14860,81870
20200826,1224,14860,14875,14860,14865,32755
20200826,1225,14865,14875,14865,14875,70687
20200826,1226,14875,14880,14870,14870,18255
20200826,1227,14870,14880,14870,14875,58960
20200826,1228,14875,14875,14855,14855,80974
20200826,1229,14860,14865,14855,14860,16164
20200826,1230,14860,14870,14860,14865,22867
20200826,1231,14870,14870,14845,14860,68247
20200826,1232,14860,14875,14855,14875,57371
20200826,1233,14875,14875,14865,14875,51163
20200826,1234,14880,14880,14870,14870,49175
20200826,1235,14875,14890,14865,14890,43329
20200826,1236,14895,14895,14890,14890,85279
20200826,1237,14895,14905,14885,14895,101668
20200826,1238,14900,14905,14895,14895,40973
20200826,1239,14895,14895,14885,14895,21719
20200826,1240,14895,14895,14885,14885,23518
20200826,1241,14885,14900,14875,14895,56533
20200826,1242,14895,14900,14890,14895,5490
20200826,1243,14895,14905,14890,14895,79892
20200826,1244,14895,14900,14890,14900,12460
20200826,1245,14900,14915,14900,14915,136950
20200826,1246,14915,14915,14910,14910,54187
20200826,1247,14915,14935,14910,14930,177692
20200826,1248,14935,14935,14920,14920,85486
20200826,1249,14925,14930,14920,14925,59760
20200826,1250,14925,14940,14925,14935,75698
20200826,1251,14935,14935,14920,14925,41945
20200826,1252,14925,14935,14925,14930,24484
20200826,1253,14930,14940,14920,14930,136157
20200826,1254,14935,14945,14930,14945,64258
20200826,1255,14945,14945,14935,14940,78293
20200826,1256,14945,14950,14935,14940,114351
20200826,1257,14940,14950,14935,14950,87028
20200826,1258,14950,14950,14940,14950,54677
20200826,1259,14950,14970,14950,14970,206938
20200826,1300,14970,14980,14960,14965,196767
20200826,1301,14970,14975,14955,14960,167597
20200826,1302,14965,14965,14955,14965,79072
20200826,1303,14965,14990,14965,14985,164684
20200826,1304,14985,14990,14960,14965,138428
20200826,1305,14965,14970,14950,14960,170532
20200826,1306,14955,14955,14940,14940,84061
20200826,1307,14940,14955,14940,14950,5284
20200826,1308,14955,14965,14950,14965,99598
20200826,1309,14965,14965,14950,14955,51530
20200826,1310,14955,14970,14950,14970,81350
20200826,1311,14970,14995,14965,14985,175380
20200826,1312,14985,15015,14980,15010,184033
20200826,1313,15015,15020,15010,15015,255738
20200826,1314,15010,15020,15005,15015,195952
20200826,1315,15015,15030,15015,15020,103987
20200826,1316,15020,15025,15005,15005,86018
20200826,1317,15010,15010,14995,14995,120140
20200826,1318,15000,15000,14975,14975,94800
20200826,1319,14980,14985,14970,14970,74419
20200826,1320,14970,14970,14945,14955,140625
20200826,1321,14960,14975,14960,14970,61538
20200826,1322,14970,14975,14960,14960,51752
20200826,1323,14960,14965,14945,14955,419184
20200826,1324,14955,14955,14930,14940,142868
20200826,1325,14945,14945,14925,14930,159024
20200826,1326,14935,14950,14925,14945,69454
20200826,1327,14945,14950,14940,14945,28925
20200826,1328,14950,14950,14945,14950,14754
20200826,1329,14950,14965,14950,14965,75925
20200826,1330,14960,14970,14960,14960,130016
20200826,1331,14960,14975,14955,14975,53177
20200826,1332,14975,14995,14970,14980,178512
20200826,1333,14980,14985,14965,14970,114254
20200826,1334,14970,14990,14965,14985,74096
20200826,1335,14985,14985,14970,14970,31864
20200826,1336,14970,14970,14960,14960,103561
20200826,1337,14960,14970,14955,14955,38760
20200826,1338,14955,14970,14945,14955,107361
20200826,1339,14945,14960,14945,14955,35871
20200826,1340,14950,14975,14950,14970,46904
20200826,1341,14970,14985,14970,14980,68013
20200826,1342,14980,14985,14980,14980,75247
20200826,1343,14980,14990,14975,14990,73681
20200826,1344,14995,14995,14985,14985,44553
20200826,1345,14985,14985,14975,14975,26545
20200826,1346,14975,15000,14975,14995,99462
20200826,1347,14995,15005,14995,15005,145364
20200826,1348,15005,15025,15000,15015,202656
20200826,1349,15020,15030,15015,15015,109990
20200826,1350,15015,15030,15010,15025,129851
20200826,1351,15025,15045,15025,15045,150016
20200826,1352,15045,15065,15040,15060,294555
20200826,1353,15055,15070,15055,15065,132993
20200826,1354,15070,15070,15050,15055,157480
20200826,1355,15055,15060,15035,15040,129052
20200826,1356,15035,15040,15030,15040,157203
20200826,1357,15040,15045,15030,15040,115961
20200826,1358,15040,15060,15035,15055,179032
20200826,1359,15050,15055,15025,15025,151818
20200826,1400,15030,15030,15015,15015,117236
20200826,1401,15020,15045,15015,15025,173247
20200826,1402,15025,15040,15015,15040,51003
20200826,1403,15035,15050,15035,15035,55464
20200826,1404,15040,15055,15030,15050,101290
20200826,1405,15055,15065,15050,15050,77263
20200826,1406,15055,15075,15050,15075,117926
20200826,1407,15075,15100,15075,15085,284800
20200826,1408,15090,15100,15085,15090,145650
20200826,1409,15095,15095,15075,15080,207602
20200826,1410,15080,15095,15080,15090,102267
20200826,1411,15090,15095,15060,15075,133267
20200826,1412,15075,15085,15070,15085,60387
20200826,1413,15085,15090,15075,15085,44881
20200826,1414,15085,15100,15075,15090,257782
20200826,1415,15085,15090,15075,15080,61523
20200826,1416,15080,15085,15055,15060,160135
20200826,1417,15060,15065,15050,15060,84249
20200826,1418,15060,15070,15055,15065,59372
20200826,1419,15060,15075,15055,15070,116627
20200826,1420,15070,15085,15060,15085,94576
20200826,1421,15085,15090,15075,15085,169417
20200826,1422,15085,15115,15085,15110,297769
20200826,1423,15115,15115,15095,15100,197389
20200826,1424,15095,15105,15090,15095,111503
20200826,1425,15095,15125,15090,15125,155569
20200826,1426,15120,15130,15115,15130,188605
20200826,1427,15125,15140,15115,15135,252417
20200826,1428,15140,15150,15135,15140,266782
20200826,1429,15145,15150,15130,15135,199173
20200826,1430,15135,15160,15135,15160,170344
20200826,1431,15160,15175,15155,15175,258108
20200826,1432,15175,15175,15150,15155,345648
20200826,1433,15155,15170,15150,15155,75319
20200826,1434,15160,15160,15145,15150,95617
20200826,1435,15150,15150,15130,15135,186491
20200826,1436,15130,15135,15110,15125,110963
20200826,1437,15120,15130,15110,15115,135903
20200826,1438,15115,15125,15110,15115,149369
20200826,1439,15105,15110,15090,15100,212939
20200826,1440,15100,15110,15090,15100,94615
20200826,1441,15105,15110,15065,15065,231365
20200826,1442,15065,15085,15055,15055,215957
20200826,1443,15055,15070,15045,15060,121211
20200826,1444,15060,15065,15050,15065,49459
20200826,1445,15060,15075,15055,15075,145567
20200826,1446,15070,15075,15040,15045,144475
20200826,1447,15040,15045,15015,15040,259764
20200826,1448,15035,15065,15025,15065,72654
20200826,1449,15060,15070,15050,15055,238006
20200826,1450,15055,15070,15045,15070,72407
20200826,1451,15065,15085,15055,15085,82548
20200826,1452,15085,15095,15075,15075,186205
20200826,1453,15075,15100,15070,15095,121494
20200826,1454,15095,15110,15090,15105,73805
20200826,1455,15105,15110,15085,15095,123620
20200826,1456,15090,15090,15065,15065,226880
20200826,1457,15070,15085,15055,15055,204026
20200826,1458,15055,15075,15045,15065,83398
20200826,1459,15065,15085,15065,15085,95137
20200826,1500,15085,15085,15065,15070,80550
20200826,1501,15070,15090,15070,15085,75132
20200826,1502,15085,15085,15060,15065,56641
20200826,1503,15065,15080,15050,15060,269390
20200826,1504,15055,15070,15040,15050,86379
20200826,1505,15045,15045,15020,15030,121008
20200826,1506,15025,15030,15010,15015,139601
20200826,1507,15010,15030,15005,15020,93225
20200826,1508,15020,15025,14990,14990,154239
20200826,1509,14990,14995,14965,14970,219691
20200826,1510,14970,15000,14965,14995,81231
20200826,1511,14995,15015,14990,15005,89049
20200826,1512,15005,15015,14975,14975,120260
20200826,1513,14975,14995,14970,14980,108587
20200826,1514,14980,14985,14965,14980,55533
20200826,1515,14980,14985,14975,14980,82666
20200826,1516,14975,15020,14975,15015,83859
20200826,1517,15015,15030,15010,15025,77760
20200826,1518,15030,15030,15015,15020,35038
20200826,1519,15020,15030,15010,15020,112597
20200826,1520,15020,15040,15020,15040,194702
20200826,1530,15065,15065,15065,15065,422051