날짜,시간,시가,고가,저가,종가,거래량
20200831,0901,15170,15215,15155,15210,937573
20200831,0902,15215,15265,15215,15245,783226
20200831,0903,15245,15290,15220,15275,430206
20200831,0904,15275,15280,15235,15265,374515
20200831,0905,15265,15280,15250,15270,470320
20200831,0906,15270,15285,15245,15250,232218
20200831,0907,15245,15250,15210,15220,426561
20200831,0908,15220,15235,15210,15210,195238
20200831,0909,15215,15230,15200,15220,282202
20200831,0910,15220,15250,15210,15250,407850
20200831,0911,15255,15260,15225,15235,158521
20200831,0912,15235,15235,15205,15215,98911
20200831,0913,15220,15235,15205,15215,57087
20200831,0914,15215,15215,15190,15205,285306
20200831,0915,15210,15215,15195,15195,230918
20200831,0916,15195,15225,15195,15215,193517
20200831,0917,15215,15220,15175,15185,289236
20200831,0918,15185,15215,15180,15195,123402
20200831,0919,15200,15205,15180,15185,90977
20200831,0920,15185,15190,15160,15185,177377
20200831,0921,15180,15195,15165,15170,144484
20200831,0922,15170,15170,15140,15160,216292
20200831,0923,15160,15185,15130,15135,189949
20200831,0924,15140,15155,15130,15155,144158
20200831,0925,15155,15155,15135,15150,92221
20200831,0926,15145,15165,15135,15140,125784
20200831,0927,15135,15150,15135,15135,142497
20200831,0928,15140,15185,15135,15175,214939
20200831,0929,15170,15195,15165,15180,177129
20200831,0930,15175,15180,15140,15145,123872
20200831,0931,15145,15185,15140,15185,176714
20200831,0932,15185,15210,15185,15200,458390
20200831,0933,15200,15200,15140,15140,207746
20200831,0934,15140,15140,15115,15130,351750
20200831,0935,15135,15145,15120,15140,152175
20200831,0936,15135,15150,15125,15135,175456
20200831,0937,15130,15145,15120,15125,142906
20200831,0938,15125,15130,15110,15120,186574
20200831,0939,15125,15135,15115,15135,81330
20200831,0940,15135,15165,15135,15155,134375
20200831,0941,15155,15180,15140,15170,194876
20200831,0942,15165,15170,15145,15150,97048
20200831,0943,15145,15150,15115,15130,178705
20200831,0944,15135,15165,15130,15160,91148
20200831,0945,15160,15175,15155,15170,187456
20200831,0946,15170,15175,15150,15155,77522
20200831,0947,15155,15155,15130,15135,96088
20200831,0948,15135,15135,15120,15130,194234
20200831,0949,15130,15145,15125,15130,109382
20200831,0950,15130,15140,15115,15120,185117
20200831,0951,15115,15130,15115,15125,177848
20200831,0952,15130,15135,15110,15115,187668
20200831,0953,15115,15115,15095,15100,192735
20200831,0954,15100,15100,15080,15090,161586
20200831,0955,15090,15095,15080,15085,73178
20200831,0956,15085,15085,15060,15085,263480
20200831,0957,15085,15105,15085,15095,152241
20200831,0958,15100,15115,15100,15105,188904
20200831,0959,15105,15115,15080,15085,114653
20200831,1000,15085,15085,15070,15080,91144
20200831,1001,15080,15090,15035,15035,384672
20200831,1002,15040,15070,15020,15065,205821
20200831,1003,15065,15080,15055,15075,196612
20200831,1004,15075,15100,15070,15100,124540
20200831,1005,15095,15100,15080,15085,137261
20200831,1006,15090,15090,15065,15070,112175
20200831,1007,15070,15070,15050,15055,149413
20200831,1008,15055,15080,15045,15070,104691
20200831,1009,15065,15075,15050,15055,90001
20200831,1010,15050,15060,15045,15055,92417
20200831,1011,15055,15055,14995,15005,522551
20200831,1012,15005,15025,14995,15020,230005
20200831,1013,15020,15020,15005,15010,117167
20200831,1014,15010,15010,14980,15000,304279
20200831,1015,15000,15020,14995,15015,97106
20200831,1016,15015,15045,15015,15040,165439
20200831,1017,15045,15060,15045,15050,159452
20200831,1018,15050,15060,15040,15060,260203
20200831,1019,15065,15070,15040,15050,132604
20200831,1020,15055,15065,15035,15055,112790
20200831,1021,15055,15055,15025,15030,106861
20200831,1022,15030,15050,15020,15050,86538
20200831,1023,15050,15050,15025,15025,87754
20200831,1024,15025,15040,15020,15035,172578
20200831,1025,15035,15045,15025,15035,179282
20200831,1026,15040,15045,15030,15045,41907
20200831,1027,15045,15060,15040,15055,121614
20200831,1028,15055,15070,15050,15060,142079
20200831,1029,15060,15070,15040,15040,139845
20200831,1030,15035,15035,15010,15030,194164
20200831,1031,15030,15065,15020,15065,142278
20200831,1032,15065,15065,15020,15030,161330
20200831,1033,15025,15060,15025,15050,158857
20200831,1034,15050,15055,15035,15040,54612
20200831,1035,15040,15045,15020,15025,138453
20200831,1036,15030,15040,15010,15015,124636
20200831,1037,15015,15020,14995,15000,132993
20200831,1038,15005,15030,15000,15010,89304
20200831,1039,15005,15010,14995,15005,144939
20200831,1040,15000,15010,14980,14985,201034
20200831,1041,14985,14990,14970,14985,214894
20200831,1042,14985,14990,14965,14975,198269
20200831,1043,14975,14980,14950,14955,185308
20200831,1044,14960,14965,14950,14950,139507
20200831,1045,14955,14960,14940,14955,241333
20200831,1046,14955,14980,14950,14980,229917
20200831,1047,14980,14995,14975,14995,126517
20200831,1048,14995,15000,14965,14985,151511
20200831,1049,14980,14985,14965,14980,84584
20200831,1050,14980,14985,14965,14970,99147
20200831,1051,14970,14970,14960,14960,82834
20200831,1052,14960,14975,14950,14960,118471
20200831,1053,14960,14960,14925,14935,347263
20200831,1054,14935,14935,14910,14925,248204
20200831,1055,14925,14925,14890,14895,263405
20200831,1056,14895,14910,14885,14900,271738
20200831,1057,14900,14920,14900,14915,109920
20200831,1058,14915,14935,14910,14925,133848
20200831,1059,14930,14930,14905,14920,136655
20200831,1100,14925,14940,14920,14920,143329
20200831,1101,14920,14935,14920,14930,255299
20200831,1102,14935,14945,14920,14940,169877
20200831,1103,14940,14955,14935,14955,285753
20200831,1104,14955,14960,14945,14945,257799
20200831,1105,14945,14960,14940,14950,135426
20200831,1106,14950,14950,14935,14950,94006
20200831,1107,14950,14955,14925,14925,176184
20200831,1108,14925,14940,14925,14935,50650
20200831,1109,14935,14940,14925,14940,26526
20200831,1110,14935,14955,14935,14945,83899
20200831,1111,14945,14970,14940,14970,155648
20200831,1112,14970,14980,14960,14975,101503
20200831,1113,14980,15000,14975,14995,272459
20200831,1114,14995,15010,14990,15005,256618
20200831,1115,15005,15015,14985,14995,258397
20200831,1116,14990,15000,14975,14980,129715
20200831,1117,14980,14980,14965,14965,90465
20200831,1118,14965,14970,14955,14960,88447
20200831,1119,14960,14970,14955,14970,113112
20200831,1120,14970,14970,14950,14950,164050
20200831,1121,14950,14955,14935,14940,139220
20200831,1122,14940,14960,14935,14960,56661
20200831,1123,14965,14970,14960,14965,92082
20200831,1124,14960,14960,14930,14945,178649
20200831,1125,14950,14965,14945,14960,78956
20200831,1126,14955,14970,14955,14965,107069
20200831,1127,14965,14970,14945,14950,81779
20200831,1128,14955,14955,14940,14950,99400
20200831,1129,14950,14950,14930,14945,133595
20200831,1130,14945,14945,14920,14920,134140
20200831,1131,14925,14945,14920,14945,87162
20200831,1132,14945,14955,14930,14955,152189
20200831,1133,14960,14965,14955,14960,56183
20200831,1134,14960,14965,14955,14965,121144
20200831,1135,14965,14965,14950,14960,23706
20200831,1136,14955,14955,14935,14945,81014
20200831,1137,14940,14955,14940,14950,33413
20200831,1138,14950,14950,14925,14925,198341
20200831,1139,14930,14935,14905,14910,114096
20200831,1140,14910,14920,14905,14905,81056
20200831,1141,14905,14925,14900,14920,126959
20200831,1142,14915,14915,14905,14910,116019
20200831,1143,14910,14915,14905,14915,46057
20200831,1144,14915,14920,14910,14915,43310
20200831,1145,14915,14920,14900,14900,169987
20200831,1146,14900,14900,14890,14895,216370
20200831,1147,14900,14900,14870,14890,248222
20200831,1148,14895,14910,14890,14905,67736
20200831,1149,14905,14925,14900,14915,130049
20200831,1150,14920,14930,14915,14930,91938
20200831,1151,14930,14935,14925,14930,76337
20200831,1152,14935,14940,14925,14930,108658
20200831,1153,14930,14930,14920,14930,50953
20200831,1154,14930,14940,14925,14930,82496
20200831,1155,14930,14930,14910,14915,62282
20200831,1156,14915,14915,14900,14900,51430
20200831,1157,14905,14925,14905,14915,30078
20200831,1158,14920,14940,14915,14935,41467
20200831,1159,14935,14940,14925,14925,83992
20200831,1200,14930,14930,14925,14930,16783
20200831,1201,14930,14935,14910,14910,71279
20200831,1202,14915,14920,14910,14920,29722
20200831,1203,14920,14920,14910,14920,76846
20200831,1204,14925,14940,14925,14925,65003
20200831,1205,14925,14930,14905,14910,48543
20200831,1206,14910,14920,14900,14915,106883
20200831,1207,14910,14910,14890,14900,59593
20200831,1208,14900,14910,14890,14895,112016
20200831,1209,14895,14900,14885,14885,116058
20200831,1210,14885,14890,14880,14880,128097
20200831,1211,14880,14890,14875,14880,149145
20200831,1212,14880,14900,14880,14890,57719
20200831,1213,14885,14890,14865,14870,219322
20200831,1214,14870,14890,14865,14870,97539
20200831,1215,14875,14875,14850,14855,178161
20200831,1216,14850,14855,14830,14840,368717
20200831,1217,14840,14845,14835,14835,86004
20200831,1218,14835,14855,14835,14850,131099
20200831,1219,14855,14855,14835,14845,63051
20200831,1220,14845,14860,14840,14860,93021
20200831,1221,14855,14855,14825,14825,105167
20200831,1222,14830,14830,14825,14830,36997
20200831,1223,14825,14830,14805,14810,117069
20200831,1224,14810,14810,14780,14785,585097
20200831,1225,14785,14790,14775,14785,175253
20200831,1226,14790,14795,14775,14780,139599
20200831,1227,14780,14780,14760,14775,164773
20200831,1228,14775,14775,14750,14760,244182
20200831,1229,14760,14760,14750,14755,91167
20200831,1230,14755,14765,14750,14755,242464
20200831,1231,14750,14780,14740,14780,285070
20200831,1232,14780,14805,14775,14805,331219
20200831,1233,14805,14805,14775,14780,130280
20200831,1234,14780,14795,14775,14785,72348
20200831,1235,14785,14800,14770,14800,164596
20200831,1236,14800,14810,14790,14810,166619
20200831,1237,14805,14805,14785,14790,171813
20200831,1238,14795,14800,14770,14775,73560
20200831,1239,14770,14775,14755,14775,149016
20200831,1240,14775,14775,14755,14760,85240
20200831,1241,14760,14765,14750,14760,124389
20200831,1242,14760,14765,14750,14755,48961
20200831,1243,14755,14755,14745,14755,68427
20200831,1244,14755,14790,14755,14780,90517
20200831,1245,14780,14795,14775,14795,56127
20200831,1246,14800,14800,14780,14780,128395
20200831,1247,14780,14800,14775,14800,114761
20200831,1248,14800,14805,14790,14800,128979
20200831,1249,14800,14820,14800,14815,164103
20200831,1250,14820,14825,14810,14820,133538
20200831,1251,14825,14830,14815,14825,131933
20200831,1252,14825,14830,14805,14810,272161
20200831,1253,14805,14810,14795,14800,62809
20200831,1254,14800,14805,14790,14790,120726
20200831,1255,14795,14795,14780,14785,55846
20200831,1256,14785,14790,14775,14775,45962
20200831,1257,14780,14790,14775,14780,66450
20200831,1258,14780,14785,14765,14770,73380
20200831,1259,14765,14775,14755,14765,131188
20200831,1300,14765,14790,14765,14790,38595
20200831,1301,14785,14790,14770,14770,44149
20200831,1302,14770,14775,14740,14745,293089
20200831,1303,14745,14745,14715,14725,304276
20200831,1304,14725,14730,14715,14725,122730
20200831,1305,14730,14745,14720,14745,64650
20200831,1306,14745,14755,14735,14750,216114
20200831,1307,14750,14765,14735,14765,100493
20200831,1308,14765,14775,14750,14770,164102
20200831,1309,14770,14780,14765,14775,115601
20200831,1310,14775,14780,14765,14770,83528
20200831,1311,14770,14770,14745,14745,109549
20200831,1312,14745,14750,14730,14745,97105
20200831,1313,14745,14750,14740,14740,54306
20200831,1314,14740,14740,14725,14735,91947
20200831,1315,14735,14745,14735,14745,58058
20200831,1316,14745,14745,14720,14735,83607
20200831,1317,14735,14735,14720,14725,55754
20200831,1318,14725,14735,14715,14720,63918
20200831,1319,14720,14720,14685,14695,492677
20200831,1320,14695,14715,14690,14710,152687
20200831,1321,14710,14715,14700,14705,107438
20200831,1322,14710,14735,14705,14725,96154
20200831,1323,14725,14725,14700,14710,94239
20200831,1324,14705,14735,14700,14730,167491
20200831,1325,14730,14740,14720,14740,112364
20200831,1326,14740,14740,14720,14725,61988
20200831,1327,14725,14735,14715,14720,83513
20200831,1328,14720,14725,14700,14705,89174
20200831,1329,14705,14710,14695,14695,84335
20200831,1330,14695,14695,14675,14680,183335
20200831,1331,14675,14685,14660,14675,125771
20200831,1332,14685,14685,14650,14660,186316
20200831,1333,14655,14665,14640,14645,264050
20200831,1334,14645,14650,14630,14635,197080
20200831,1335,14635,14635,14600,14610,261021
20200831,1336,14610,14625,14595,14605,414730
20200831,1337,14600,14605,14580,14605,238393
20200831,1338,14600,14610,14575,14580,205319
20200831,1339,14580,14585,14560,14565,377756
20200831,1340,14560,14565,14510,14520,186351
20200831,1341,14520,14555,14510,14555,378263
20200831,1342,14555,14555,14480,14490,454598
20200831,1343,14495,14530,14475,14525,472933
20200831,1344,14525,14535,14505,14525,269412
20200831,1345,14520,14550,14510,14545,201982
20200831,1346,14545,14555,14525,14535,272851
20200831,1347,14535,14565,14530,14560,174198
20200831,1348,14560,14575,14555,14565,400954
20200831,1349,14560,14575,14550,14565,239157
20200831,1350,14570,14590,14565,14580,372133
20200831,1351,14580,14595,14565,14575,326455
20200831,1352,14575,14590,14565,14565,281058
20200831,1353,14565,14575,14560,14560,202572
20200831,1354,14565,14570,14555,14560,94822
20200831,1355,14560,14560,14545,14555,211610
20200831,1356,14555,14560,14545,14560,101270
20200831,1357,14560,14560,14540,14550,116514
20200831,1358,14550,14560,14540,14555,96716
20200831,1359,14555,14555,14530,14540,97285
20200831,1400,14540,14545,14525,14530,84777
20200831,1401,14530,14545,14520,14530,174665
20200831,1402,14530,14530,14510,14530,187695
20200831,1403,14525,14550,14520,14545,65894
20200831,1404,14540,14580,14540,14575,174452
20200831,1405,14575,14600,14575,14590,338504
20200831,1406,14590,14590,14570,14590,133504
20200831,1407,14585,14590,14540,14545,220409
20200831,1408,14550,14560,14545,14550,128348
20200831,1409,14550,14560,14545,14550,61606
20200831,1410,14550,14555,14540,14545,122980
20200831,1411,14545,14550,14530,14535,66577
20200831,1412,14530,14565,14530,14555,128588
20200831,1413,14555,14565,14540,14545,121264
20200831,1414,14545,14550,14535,14540,113321
20200831,1415,14545,14545,14530,14540,93326
20200831,1416,14545,14545,14525,14535,142241
20200831,1417,14535,14535,14495,14495,269188
20200831,1418,14500,14515,14490,14505,256890
20200831,1419,14500,14500,14470,14480,337317
20200831,1420,14475,14500,14470,14500,129102
20200831,1421,14495,14535,14495,14515,297642
20200831,1422,14515,14535,14505,14525,158114
20200831,1423,14525,14545,14520,14540,118840
20200831,1424,14540,14545,14530,14540,156910
20200831,1425,14545,14545,14520,14535,99397
20200831,1426,14535,14560,14535,14545,191780
20200831,1427,14545,14570,14545,14565,152648
20200831,1428,14565,14575,14520,14525,180662
20200831,1429,14525,14540,14515,14525,104605
20200831,1430,14525,14535,14515,14515,90431
20200831,1431,14515,14540,14515,14540,136935
20200831,1432,14540,14550,14525,14545,113535
20200831,1433,14550,14555,14535,14550,117316
20200831,1434,14550,14565,14545,14565,236798
20200831,1435,14565,14590,14555,14590,264363
20200831,1436,14585,14590,14550,14560,159527
20200831,1437,14560,14565,14535,14545,135025
20200831,1438,14545,14550,14535,14545,31830
20200831,1439,14550,14570,14550,14555,48733
20200831,1440,14555,14570,14545,14570,89287
20200831,1441,14570,14575,14555,14570,68534
20200831,1442,14570,14590,14565,14590,233058
20200831,1443,14585,14610,14580,14605,313812
20200831,1444,14605,14630,14600,14615,493554
20200831,1445,14610,14615,14590,14595,200387
20200831,1446,14590,14625,14585,14620,479313
20200831,1447,14620,14620,14610,14615,189596
20200831,1448,14620,14660,14615,14655,362223
20200831,1449,14655,14690,14655,14685,426768
20200831,1450,14680,14705,14665,14700,266373
20200831,1451,14700,14715,14690,14700,461780
20200831,1452,14700,14705,14675,14700,339552
20200831,1453,14705,14735,14705,14730,480199
20200831,1454,14730,14760,14725,14745,267480
20200831,1455,14740,14750,14715,14725,170016
20200831,1456,14725,14750,14725,14735,269453
20200831,1457,14735,14760,14725,14750,279985
20200831,1458,14755,14765,14740,14765,291425
20200831,1459,14760,14790,14755,14770,377853
20200831,1500,14770,14775,14740,14750,448643
20200831,1501,14750,14750,14700,14705,335698
20200831,1502,14710,14725,14700,14715,238868
20200831,1503,14710,14715,14690,14705,126135
20200831,1504,14705,14710,14635,14650,471190
20200831,1505,14655,14655,14635,14645,191489
20200831,1506,14645,14650,14615,14620,281220
20200831,1507,14625,14640,14610,14640,104818
20200831,1508,14640,14650,14625,14625,145792
20200831,1509,14630,14645,14620,14630,87249
20200831,1510,14630,14640,14615,14615,74432
20200831,1511,14615,14620,14575,14580,275802
20200831,1512,14580,14585,14545,14550,315554
20200831,1513,14550,14565,14530,14535,203308
20200831,1514,14535,14550,14530,14535,117456
20200831,1515,14535,14535,14500,14515,307144
20200831,1516,14515,14535,14510,14530,154096
20200831,1517,14525,14540,14520,14525,148590
20200831,1518,14525,14535,14520,14525,100096
20200831,1519,14525,14525,14500,14515,378655
20200831,1520,14510,14520,14500,14510,331540
20200831,1530,14485,14485,14485,14485,1262237