날짜,시간,시가,고가,저가,종가,거래량
20200710,0901,5030,5035,5020,5025,2269333
20200710,0902,5025,5045,5015,5040,1752916
20200710,0903,5040,5060,5040,5060,1957251
20200710,0904,5055,5075,5055,5070,2377412
20200710,0905,5070,5085,5070,5070,1375347
20200710,0906,5075,5095,5075,5090,2450566
20200710,0907,5090,5095,5080,5090,766369
20200710,0908,5090,5095,5080,5085,697175
20200710,0909,5090,5090,5080,5085,598557
20200710,0910,5085,5100,5085,5095,1003895
20200710,0911,5095,5100,5085,5085,1855595
20200710,0912,5085,5095,5080,5090,1411212
20200710,0913,5090,5105,5085,5090,2016553
20200710,0914,5090,5100,5090,5095,1179125
20200710,0915,5100,5100,5090,5095,983852
20200710,0916,5090,5095,5080,5085,628820
20200710,0917,5090,5090,5075,5080,1668558
20200710,0918,5075,5080,5070,5075,612331
20200710,0919,5075,5080,5070,5070,378645
20200710,0920,5070,5080,5070,5075,845825
20200710,0921,5075,5080,5075,5080,600946
20200710,0922,5080,5085,5075,5080,377072
20200710,0923,5080,5085,5075,5080,744805
20200710,0924,5080,5090,5075,5090,574575
20200710,0925,5090,5095,5085,5085,1442321
20200710,0926,5080,5085,5075,5080,345829
20200710,0927,5080,5080,5070,5080,475690
20200710,0928,5080,5080,5075,5080,70737
20200710,0929,5080,5080,5070,5080,831512
20200710,0930,5075,5090,5075,5080,468685
20200710,0931,5085,5090,5075,5090,1035512
20200710,0932,5090,5095,5080,5085,532647
20200710,0933,5085,5085,5060,5065,1342477
20200710,0934,5065,5065,5055,5060,873794
20200710,0935,5060,5065,5050,5060,663949
20200710,0936,5060,5065,5055,5065,449035
20200710,0937,5065,5075,5060,5070,585878
20200710,0938,5070,5075,5070,5075,83365
20200710,0939,5075,5075,5070,5075,329867
20200710,0940,5075,5075,5065,5070,427549
20200710,0941,5065,5075,5065,5070,505259
20200710,0942,5070,5075,5065,5070,111377
20200710,0943,5070,5075,5065,5065,110052
20200710,0944,5070,5075,5065,5070,619051
20200710,0945,5070,5085,5070,5080,1009037
20200710,0946,5080,5100,5080,5095,1524087
20200710,0947,5095,5100,5090,5095,609635
20200710,0948,5090,5095,5085,5090,781547
20200710,0949,5090,5095,5085,5090,459943
20200710,0950,5090,5095,5085,5095,334611
20200710,0951,5090,5100,5090,5100,1047372
20200710,0952,5100,5120,5095,5115,3800078
20200710,0953,5110,5125,5110,5125,2040771
20200710,0954,5120,5125,5115,5115,1157171
20200710,0955,5115,5120,5110,5110,1238237
20200710,0956,5110,5115,5110,5110,184045
20200710,0957,5110,5115,5100,5105,2435472
20200710,0958,5105,5110,5100,5105,1067156
20200710,0959,5105,5110,5100,5110,539367
20200710,1000,5105,5120,5105,5110,756134
20200710,1001,5115,5120,5110,5115,732186
20200710,1002,5120,5120,5110,5120,167205
20200710,1003,5120,5130,5115,5125,1372087
20200710,1004,5120,5125,5105,5110,694539
20200710,1005,5110,5115,5105,5110,553022
20200710,1006,5110,5115,5100,5115,597120
20200710,1007,5110,5120,5105,5115,267757
20200710,1008,5115,5120,5100,5105,374560
20200710,1009,5105,5110,5100,5105,465406
20200710,1010,5110,5110,5100,5110,274756
20200710,1011,5110,5110,5100,5105,303835
20200710,1012,5105,5110,5100,5105,368701
20200710,1013,5105,5115,5105,5110,646841
20200710,1014,5115,5120,5105,5115,400030
20200710,1015,5115,5125,5110,5120,906168
20200710,1016,5120,5125,5110,5110,552546
20200710,1017,5110,5115,5110,5110,155687
20200710,1018,5110,5120,5110,5120,501198
20200710,1019,5120,5135,5120,5125,2657401
20200710,1020,5125,5135,5125,5135,1510198
20200710,1021,5135,5140,5130,5135,1841808
20200710,1022,5135,5140,5130,5135,960439
20200710,1023,5135,5135,5125,5125,793362
20200710,1024,5125,5130,5125,5125,97093
20200710,1025,5125,5135,5125,5135,650267
20200710,1026,5130,5135,5120,5130,783827
20200710,1027,5125,5130,5125,5125,261936
20200710,1028,5125,5135,5125,5130,348644
20200710,1029,5135,5145,5125,5145,1856317
20200710,1030,5150,5150,5140,5145,333957
20200710,1031,5140,5145,5135,5140,611341
20200710,1032,5140,5145,5130,5130,383700
20200710,1033,5130,5130,5120,5125,444971
20200710,1034,5125,5125,5115,5120,975221
20200710,1035,5120,5130,5120,5125,505106
20200710,1036,5120,5125,5120,5125,117561
20200710,1037,5125,5125,5110,5115,915826
20200710,1038,5115,5120,5110,5115,285044
20200710,1039,5110,5125,5110,5120,435749
20200710,1040,5120,5130,5115,5130,210687
20200710,1041,5125,5130,5120,5120,232366
20200710,1042,5125,5130,5120,5125,195298
20200710,1043,5130,5135,5125,5130,936730
20200710,1044,5130,5130,5120,5120,159835
20200710,1045,5125,5130,5120,5125,130875
20200710,1046,5125,5130,5120,5120,56460
20200710,1047,5125,5125,5115,5125,513065
20200710,1048,5125,5130,5120,5125,126912
20200710,1049,5125,5125,5105,5115,771072
20200710,1050,5115,5115,5110,5110,283531
20200710,1051,5110,5115,5105,5110,654842
20200710,1052,5110,5115,5105,5105,243199
20200710,1053,5105,5110,5090,5100,1787334
20200710,1054,5095,5100,5095,5095,307259
20200710,1055,5095,5100,5090,5100,293400
20200710,1056,5095,5100,5090,5090,378157
20200710,1057,5095,5095,5085,5090,719169
20200710,1058,5090,5095,5085,5095,338039
20200710,1059,5095,5100,5090,5100,841287
20200710,1100,5100,5105,5095,5105,400503
20200710,1101,5105,5105,5100,5100,533450
20200710,1102,5100,5105,5095,5100,582346
20200710,1103,5100,5105,5100,5100,100637
20200710,1104,5105,5105,5095,5100,321226
20200710,1105,5095,5100,5090,5095,593416
20200710,1106,5090,5095,5090,5090,858197
20200710,1107,5090,5095,5085,5085,720795
20200710,1108,5090,5090,5080,5085,821322
20200710,1109,5085,5090,5085,5085,31239
20200710,1110,5085,5095,5085,5090,820252
20200710,1111,5090,5095,5085,5090,462230
20200710,1112,5090,5095,5085,5090,163523
20200710,1113,5090,5090,5085,5090,25904
20200710,1114,5090,5090,5085,5090,73330
20200710,1115,5085,5095,5085,5095,215564
20200710,1116,5095,5100,5095,5100,253682
20200710,1117,5100,5105,5095,5100,311142
20200710,1118,5105,5110,5100,5105,554180
20200710,1119,5105,5105,5100,5105,213802
20200710,1120,5105,5110,5100,5105,128236
20200710,1121,5105,5110,5100,5100,189542
20200710,1122,5100,5105,5095,5100,321778
20200710,1123,5100,5100,5095,5100,32771
20200710,1124,5100,5100,5095,5095,644734
20200710,1125,5095,5100,5095,5095,51857
20200710,1126,5100,5100,5090,5100,440558
20200710,1127,5100,5105,5095,5095,180784
20200710,1128,5100,5105,5095,5100,111548
20200710,1129,5100,5110,5100,5105,443371
20200710,1130,5110,5110,5105,5110,438961
20200710,1131,5110,5115,5105,5105,92414
20200710,1132,5110,5115,5105,5105,931270
20200710,1133,5105,5115,5105,5115,534050
20200710,1134,5115,5120,5115,5115,386789
20200710,1135,5115,5120,5115,5115,921786
20200710,1136,5120,5120,5110,5110,278691
20200710,1137,5115,5125,5115,5125,734632
20200710,1138,5125,5125,5120,5125,458636
20200710,1139,5125,5125,5120,5125,422933
20200710,1140,5125,5130,5120,5125,741267
20200710,1141,5125,5130,5120,5130,1004922
20200710,1142,5130,5130,5125,5125,27465
20200710,1143,5130,5140,5125,5135,744301
20200710,1144,5140,5140,5130,5130,330563
20200710,1145,5130,5140,5130,5140,1555576
20200710,1146,5135,5140,5130,5130,219638
20200710,1147,5135,5135,5130,5130,155158
20200710,1148,5130,5140,5130,5135,844938
20200710,1149,5135,5140,5135,5135,168386
20200710,1150,5135,5135,5130,5130,66169
20200710,1151,5130,5135,5125,5125,426088
20200710,1152,5125,5130,5120,5125,489053
20200710,1153,5125,5130,5125,5130,182156
20200710,1154,5125,5135,5125,5130,307448
20200710,1155,5125,5130,5125,5130,7221
20200710,1156,5130,5130,5125,5125,164344
20200710,1157,5125,5130,5125,5125,84596
20200710,1158,5125,5135,5125,5130,650020
20200710,1159,5130,5135,5130,5130,27751
20200710,1200,5130,5130,5125,5130,334333
20200710,1201,5125,5130,5120,5120,83332
20200710,1202,5120,5125,5120,5120,77228
20200710,1203,5120,5125,5120,5120,9878
20200710,1204,5125,5125,5120,5125,48266
20200710,1205,5125,5125,5120,5125,13009
20200710,1206,5125,5125,5120,5120,8819
20200710,1207,5125,5125,5115,5120,203701
20200710,1208,5120,5125,5115,5125,302301
20200710,1209,5120,5125,5120,5125,358284
20200710,1210,5125,5125,5120,5125,169116
20200710,1211,5120,5125,5120,5120,126985
20200710,1212,5120,5125,5115,5120,110403
20200710,1213,5120,5125,5115,5125,65376
20200710,1214,5125,5125,5120,5125,115938
20200710,1215,5125,5125,5115,5125,248159
20200710,1216,5125,5125,5120,5120,73049
20200710,1217,5120,5125,5120,5120,28947
20200710,1218,5125,5125,5115,5120,80426
20200710,1219,5115,5125,5115,5125,209394
20200710,1220,5120,5140,5120,5135,1395184
20200710,1221,5140,5140,5130,5130,1375878
20200710,1222,5130,5135,5130,5135,232701
20200710,1223,5135,5135,5130,5135,43273
20200710,1224,5135,5135,5120,5130,872299
20200710,1225,5130,5130,5125,5125,58616
20200710,1226,5125,5130,5125,5125,74051
20200710,1227,5125,5125,5120,5120,83736
20200710,1228,5120,5125,5115,5120,258866
20200710,1229,5120,5125,5120,5120,59170
20200710,1230,5120,5125,5115,5125,104945
20200710,1231,5120,5125,5120,5120,145141
20200710,1232,5120,5125,5115,5120,86957
20200710,1233,5120,5125,5115,5125,371941
20200710,1234,5120,5125,5115,5120,161581
20200710,1235,5120,5120,5115,5120,30108
20200710,1236,5120,5120,5115,5120,10039
20200710,1237,5120,5120,5110,5115,259228
20200710,1238,5120,5120,5115,5120,88788
20200710,1239,5120,5120,5115,5115,29370
20200710,1240,5115,5120,5115,5115,47419
20200710,1241,5120,5120,5115,5115,249396
20200710,1242,5115,5120,5110,5110,985467
20200710,1243,5120,5120,5115,5120,194691
20200710,1244,5120,5125,5115,5125,164492
20200710,1245,5125,5125,5120,5125,8003
20200710,1246,5125,5125,5120,5120,76961
20200710,1247,5120,5125,5120,5120,309327
20200710,1248,5120,5120,5110,5110,827090
20200710,1249,5110,5115,5110,5110,329737
20200710,1250,5115,5115,5110,5115,593095
20200710,1251,5115,5120,5110,5115,448454
20200710,1252,5115,5120,5110,5120,349047
20200710,1253,5120,5120,5110,5115,192189
20200710,1254,5115,5120,5110,5115,97092
20200710,1255,5115,5120,5115,5115,7575
20200710,1256,5115,5120,5115,5115,23963
20200710,1257,5120,5125,5120,5125,614396
20200710,1258,5125,5125,5120,5125,89436
20200710,1259,5125,5125,5120,5120,30984
20200710,1300,5120,5120,5115,5115,127865
20200710,1301,5120,5120,5115,5120,186728
20200710,1302,5120,5120,5110,5115,289215
20200710,1303,5115,5115,5110,5115,63839
20200710,1304,5115,5115,5110,5115,53558
20200710,1305,5115,5115,5110,5110,24392
20200710,1306,5115,5120,5110,5120,334163
20200710,1307,5120,5125,5120,5120,257583
20200710,1308,5120,5125,5115,5120,144980
20200710,1309,5115,5120,5115,5120,49617
20200710,1310,5120,5120,5115,5115,24362
20200710,1311,5120,5120,5110,5115,282755
20200710,1312,5115,5115,5110,5110,6398
20200710,1313,5115,5115,5110,5115,582575
20200710,1314,5110,5115,5110,5115,5446
20200710,1315,5110,5115,5110,5115,18451
20200710,1316,5115,5115,5110,5115,130178
20200710,1317,5115,5125,5115,5120,398547
20200710,1318,5120,5125,5115,5120,92609
20200710,1319,5120,5125,5115,5120,84997
20200710,1320,5120,5125,5115,5120,84059
20200710,1321,5120,5120,5115,5120,59246
20200710,1322,5120,5125,5115,5125,70702
20200710,1323,5120,5125,5120,5125,39121
20200710,1324,5125,5130,5125,5130,830925
20200710,1325,5130,5130,5125,5125,215771
20200710,1326,5125,5130,5125,5130,29179
20200710,1327,5130,5135,5130,5135,266124
20200710,1328,5135,5135,5130,5135,76113
20200710,1329,5135,5135,5130,5130,347906
20200710,1330,5130,5135,5125,5130,220573
20200710,1331,5130,5135,5125,5135,113086
20200710,1332,5130,5135,5125,5130,129694
20200710,1333,5125,5130,5125,5125,551889
20200710,1334,5130,5130,5120,5125,105676
20200710,1335,5125,5130,5120,5125,91300
20200710,1336,5125,5130,5120,5130,38816
20200710,1337,5125,5130,5125,5125,31935
20200710,1338,5130,5130,5125,5130,307662
20200710,1339,5130,5130,5125,5130,87115
20200710,1340,5130,5130,5125,5125,140048
20200710,1341,5130,5130,5120,5125,80244
20200710,1342,5125,5130,5120,5130,149979
20200710,1343,5125,5130,5125,5125,24994
20200710,1344,5125,5130,5120,5125,132847
20200710,1345,5125,5130,5120,5125,84968
20200710,1346,5130,5130,5120,5125,53385
20200710,1347,5125,5130,5125,5125,25672
20200710,1348,5125,5130,5120,5120,39117
20200710,1349,5120,5130,5120,5125,149132
20200710,1350,5125,5130,5125,5130,498021
20200710,1351,5130,5140,5130,5135,624868
20200710,1352,5135,5140,5130,5135,114260
20200710,1353,5130,5140,5130,5135,264697
20200710,1354,5130,5140,5130,5135,186143
20200710,1355,5140,5140,5135,5140,125566
20200710,1356,5140,5150,5135,5145,2980556
20200710,1357,5145,5150,5140,5150,846590
20200710,1358,5150,5150,5145,5150,229744
20200710,1359,5150,5155,5145,5150,516691
20200710,1400,5150,5160,5150,5155,1224200
20200710,1401,5155,5160,5150,5155,324288
20200710,1402,5155,5165,5155,5160,1083462
20200710,1403,5160,5160,5150,5155,274323
20200710,1404,5150,5160,5150,5155,227650
20200710,1405,5160,5160,5155,5160,83890
20200710,1406,5160,5160,5150,5155,363227
20200710,1407,5160,5165,5155,5155,642700
20200710,1408,5155,5160,5145,5150,764680
20200710,1409,5145,5160,5145,5155,326207
20200710,1410,5155,5160,5155,5160,76049
20200710,1411,5160,5165,5155,5165,582055
20200710,1412,5165,5165,5155,5160,430401
20200710,1413,5160,5165,5155,5160,215541
20200710,1414,5160,5160,5150,5155,352799
20200710,1415,5160,5160,5155,5160,38680
20200710,1416,5155,5160,5155,5160,311042
20200710,1417,5160,5165,5155,5160,120308
20200710,1418,5165,5165,5160,5160,364841
20200710,1419,5165,5165,5160,5160,92540
20200710,1420,5165,5170,5160,5170,1129251
20200710,1421,5170,5170,5165,5170,829816
20200710,1422,5170,5170,5155,5160,1482874
20200710,1423,5160,5165,5155,5160,292296
20200710,1424,5160,5165,5155,5165,215832
20200710,1425,5160,5165,5155,5165,145034
20200710,1426,5165,5165,5155,5155,307564
20200710,1427,5155,5160,5155,5160,139124
20200710,1428,5160,5165,5155,5165,206171
20200710,1429,5165,5165,5160,5160,121968
20200710,1430,5160,5160,5155,5160,237670
20200710,1431,5160,5165,5155,5165,268325
20200710,1432,5160,5165,5155,5160,312129
20200710,1433,5160,5165,5155,5165,200620
20200710,1434,5165,5175,5160,5170,1235677
20200710,1435,5170,5175,5165,5170,1003706
20200710,1436,5170,5180,5165,5175,850276
20200710,1437,5170,5185,5170,5180,1156370
20200710,1438,5180,5185,5175,5185,499888
20200710,1439,5185,5190,5180,5185,784611
20200710,1440,5190,5190,5185,5185,275751
20200710,1441,5185,5190,5180,5180,506868
20200710,1442,5185,5185,5175,5180,473831
20200710,1443,5180,5185,5175,5180,929217
20200710,1444,5180,5180,5170,5175,536718
20200710,1445,5180,5180,5170,5175,278625
20200710,1446,5175,5175,5165,5165,697176
20200710,1447,5165,5165,5160,5165,455188
20200710,1448,5165,5170,5160,5165,973605
20200710,1449,5165,5170,5160,5165,376835
20200710,1450,5165,5170,5160,5165,211506
20200710,1451,5165,5170,5160,5165,458511
20200710,1452,5160,5165,5155,5160,1063562
20200710,1453,5165,5170,5160,5165,552817
20200710,1454,5165,5165,5160,5165,197481
20200710,1455,5165,5165,5155,5160,704411
20200710,1456,5155,5165,5155,5165,363455
20200710,1457,5160,5170,5160,5165,215453
20200710,1458,5160,5165,5155,5155,282369
20200710,1459,5155,5160,5150,5155,684997
20200710,1500,5155,5160,5150,5155,202043
20200710,1501,5160,5160,5150,5155,263672
20200710,1502,5155,5160,5145,5150,972299
20200710,1503,5155,5155,5145,5150,330877
20200710,1504,5150,5155,5145,5150,333057
20200710,1505,5150,5155,5145,5145,215710
20200710,1506,5145,5150,5140,5145,411657
20200710,1507,5145,5150,5135,5140,862545
20200710,1508,5140,5145,5135,5145,210515
20200710,1509,5145,5145,5140,5140,181200
20200710,1510,5140,5145,5135,5140,310453
20200710,1511,5145,5145,5135,5135,497679
20200710,1512,5135,5140,5130,5135,618070
20200710,1513,5135,5135,5130,5135,129515
20200710,1514,5130,5140,5130,5140,397782
20200710,1515,5140,5145,5140,5140,216655
20200710,1516,5145,5145,5140,5140,298723
20200710,1517,5140,5150,5140,5145,505538
20200710,1518,5150,5150,5145,5150,265566
20200710,1519,5150,5155,5145,5155,703088
20200710,1520,5155,5155,5150,5150,655498
20200710,1530,5145,5145,5145,5145,2395392