날짜,시간,시가,고가,저가,종가,거래량
20200716,0901,4865,4880,4865,4875,2500684
20200716,0902,4870,4885,4870,4875,1365453
20200716,0903,4875,4885,4870,4875,1412559
20200716,0904,4880,4885,4870,4885,813968
20200716,0905,4885,4890,4880,4885,747873
20200716,0906,4885,4900,4880,4900,1354462
20200716,0907,4900,4900,4885,4890,802669
20200716,0908,4885,4890,4875,4880,988962
20200716,0909,4880,4885,4875,4875,481383
20200716,0910,4880,4885,4870,4875,735662
20200716,0911,4875,4890,4875,4890,678871
20200716,0912,4890,4895,4885,4885,600350
20200716,0913,4890,4890,4885,4890,307142
20200716,0914,4885,4895,4885,4890,224452
20200716,0915,4890,4890,4875,4875,624948
20200716,0916,4880,4890,4875,4885,400651
20200716,0917,4885,4890,4880,4885,113920
20200716,0918,4890,4890,4880,4885,268816
20200716,0919,4890,4895,4885,4895,716969
20200716,0920,4895,4895,4885,4895,126317
20200716,0921,4895,4900,4890,4895,808055
20200716,0922,4895,4900,4890,4890,474243
20200716,0923,4895,4895,4885,4890,400732
20200716,0924,4890,4895,4885,4885,269411
20200716,0925,4890,4890,4885,4890,32435
20200716,0926,4890,4895,4885,4890,563726
20200716,0927,4890,4890,4880,4885,424811
20200716,0928,4885,4885,4880,4880,314922
20200716,0929,4880,4885,4870,4875,659231
20200716,0930,4875,4880,4865,4870,681796
20200716,0931,4870,4875,4865,4865,399834
20200716,0932,4865,4870,4860,4865,520228
20200716,0933,4865,4870,4860,4870,589962
20200716,0934,4870,4875,4865,4870,251543
20200716,0935,4870,4875,4860,4870,604333
20200716,0936,4870,4875,4865,4865,280752
20200716,0937,4870,4875,4865,4870,220376
20200716,0938,4870,4875,4865,4870,373499
20200716,0939,4870,4875,4865,4870,95010
20200716,0940,4870,4870,4860,4870,581338
20200716,0941,4870,4870,4860,4865,621650
20200716,0942,4865,4865,4860,4865,521349
20200716,0943,4865,4865,4860,4860,391429
20200716,0944,4855,4865,4855,4860,461519
20200716,0945,4860,4865,4855,4865,404101
20200716,0946,4865,4865,4855,4860,300637
20200716,0947,4860,4865,4855,4865,153022
20200716,0948,4865,4870,4860,4870,338927
20200716,0949,4870,4875,4865,4875,166663
20200716,0950,4875,4875,4870,4870,295457
20200716,0951,4870,4875,4860,4865,541408
20200716,0952,4865,4870,4860,4865,81872
20200716,0953,4865,4870,4860,4865,166139
20200716,0954,4865,4875,4860,4870,373652
20200716,0955,4870,4870,4865,4870,28140
20200716,0956,4870,4880,4870,4880,594483
20200716,0957,4880,4885,4875,4885,567568
20200716,0958,4880,4885,4880,4885,85418
20200716,0959,4885,4885,4875,4885,917529
20200716,1000,4885,4885,4880,4885,72717
20200716,1001,4885,4890,4880,4885,523980
20200716,1002,4885,4895,4885,4890,1018451
20200716,1003,4890,4900,4885,4890,1360142
20200716,1004,4890,4895,4880,4885,257991
20200716,1005,4885,4890,4880,4880,116170
20200716,1006,4885,4885,4875,4885,223417
20200716,1007,4885,4885,4880,4880,141279
20200716,1008,4880,4890,4880,4885,263994
20200716,1009,4885,4890,4885,4890,68952
20200716,1010,4890,4890,4885,4890,59216
20200716,1011,4890,4890,4880,4885,76688
20200716,1012,4885,4890,4880,4890,103258
20200716,1013,4885,4890,4880,4885,129436
20200716,1014,4885,4885,4875,4880,269347
20200716,1015,4875,4880,4870,4875,227729
20200716,1016,4875,4875,4860,4865,1132839
20200716,1017,4865,4870,4860,4870,698722
20200716,1018,4870,4870,4865,4865,533971
20200716,1019,4865,4870,4860,4870,470223
20200716,1020,4875,4875,4870,4875,225648
20200716,1021,4875,4875,4870,4870,90278
20200716,1022,4875,4875,4870,4870,231687
20200716,1023,4875,4880,4870,4880,393037
20200716,1024,4880,4880,4870,4880,175407
20200716,1025,4880,4880,4875,4875,39738
20200716,1026,4875,4885,4875,4875,832076
20200716,1027,4880,4885,4875,4880,283386
20200716,1028,4880,4885,4875,4880,228208
20200716,1029,4875,4880,4870,4875,189154
20200716,1030,4875,4880,4875,4875,324317
20200716,1031,4880,4880,4875,4880,58861
20200716,1032,4880,4890,4875,4890,1111706
20200716,1033,4890,4895,4885,4890,1020678
20200716,1034,4890,4895,4885,4885,97279
20200716,1035,4890,4890,4880,4885,275249
20200716,1036,4885,4890,4885,4890,592600
20200716,1037,4890,4890,4885,4890,378214
20200716,1038,4885,4895,4885,4895,1124432
20200716,1039,4895,4900,4885,4890,287984
20200716,1040,4885,4895,4885,4895,113449
20200716,1041,4890,4895,4875,4880,232540
20200716,1042,4880,4885,4880,4880,209700
20200716,1043,4885,4885,4880,4880,155156
20200716,1044,4880,4885,4880,4880,209220
20200716,1045,4880,4885,4880,4880,177089
20200716,1046,4885,4885,4880,4885,121299
20200716,1047,4880,4890,4880,4880,235471
20200716,1048,4885,4885,4880,4880,3607
20200716,1049,4880,4885,4875,4880,111335
20200716,1050,4885,4885,4880,4885,214432
20200716,1051,4885,4895,4885,4895,483697
20200716,1052,4895,4895,4885,4890,161212
20200716,1053,4890,4900,4890,4900,462659
20200716,1054,4900,4900,4895,4900,91308
20200716,1055,4900,4900,4890,4895,792006
20200716,1056,4895,4900,4890,4895,254835
20200716,1057,4895,4900,4890,4890,95917
20200716,1058,4890,4895,4890,4890,263288
20200716,1059,4890,4895,4890,4890,46487
20200716,1100,4890,4890,4885,4890,43618
20200716,1101,4885,4885,4870,4880,1322287
20200716,1102,4880,4890,4880,4890,211708
20200716,1103,4885,4900,4885,4890,760802
20200716,1104,4895,4895,4890,4895,41964
20200716,1105,4895,4900,4890,4890,362170
20200716,1106,4890,4895,4885,4890,202021
20200716,1107,4890,4895,4885,4895,250912
20200716,1108,4895,4895,4885,4895,305551
20200716,1109,4895,4900,4895,4900,9079
20200716,1110,4895,4900,4895,4895,184616
20200716,1111,4895,4905,4895,4905,432742
20200716,1112,4905,4905,4900,4905,780169
20200716,1113,4905,4910,4900,4905,234119
20200716,1114,4905,4910,4900,4910,181911
20200716,1115,4910,4910,4900,4910,327943
20200716,1116,4910,4915,4905,4915,1148302
20200716,1117,4915,4920,4910,4910,606303
20200716,1118,4915,4920,4910,4910,643502
20200716,1119,4915,4920,4910,4920,308876
20200716,1120,4920,4920,4910,4915,474363
20200716,1121,4915,4920,4910,4910,121058
20200716,1122,4915,4920,4910,4915,557422
20200716,1123,4915,4925,4910,4925,893904
20200716,1124,4925,4925,4920,4920,423323
20200716,1125,4920,4935,4920,4930,1003086
20200716,1126,4930,4940,4930,4930,418664
20200716,1127,4930,4935,4925,4930,759623
20200716,1128,4935,4940,4930,4940,448419
20200716,1129,4940,4940,4935,4935,359793
20200716,1130,4935,4940,4930,4935,631838
20200716,1131,4935,4940,4930,4935,846774
20200716,1132,4935,4945,4935,4945,1411901
20200716,1133,4945,4945,4935,4940,1276628
20200716,1134,4935,4945,4935,4945,242912
20200716,1135,4945,4950,4940,4950,425606
20200716,1136,4950,4950,4940,4945,913501
20200716,1137,4945,4950,4945,4950,99723
20200716,1138,4950,4955,4950,4955,799631
20200716,1139,4955,4960,4950,4950,356103
20200716,1140,4955,4960,4950,4960,785197
20200716,1141,4955,4965,4955,4965,1530855
20200716,1142,4960,4970,4960,4970,1083550
20200716,1143,4965,4970,4960,4960,1428530
20200716,1144,4960,4965,4950,4950,838060
20200716,1145,4955,4955,4950,4950,490095
20200716,1146,4950,4955,4950,4950,159674
20200716,1147,4950,4960,4950,4950,793136
20200716,1148,4950,4955,4950,4955,320209
20200716,1149,4955,4960,4950,4950,1287007
20200716,1150,4955,4955,4950,4955,121512
20200716,1151,4955,4960,4950,4960,352398
20200716,1152,4960,4960,4955,4955,177585
20200716,1153,4955,4965,4955,4965,734531
20200716,1154,4965,4965,4955,4955,304818
20200716,1155,4955,4960,4955,4955,104991
20200716,1156,4955,4960,4945,4945,343673
20200716,1157,4945,4950,4945,4950,240529
20200716,1158,4945,4950,4940,4940,719834
20200716,1159,4945,4950,4940,4945,355342
20200716,1200,4945,4955,4945,4955,300910
20200716,1201,4955,4960,4950,4950,439472
20200716,1202,4950,4955,4940,4945,323701
20200716,1203,4945,4950,4945,4945,59099
20200716,1204,4945,4950,4945,4950,25666
20200716,1205,4950,4950,4945,4945,168981
20200716,1206,4950,4955,4950,4955,199943
20200716,1207,4955,4955,4945,4945,173081
20200716,1208,4945,4950,4945,4945,105921
20200716,1209,4945,4950,4940,4945,446214
20200716,1210,4945,4950,4945,4950,75844
20200716,1211,4950,4950,4945,4945,57938
20200716,1212,4950,4955,4945,4955,365409
20200716,1213,4955,4960,4950,4955,189320
20200716,1214,4955,4955,4945,4950,281551
20200716,1215,4950,4955,4940,4955,667492
20200716,1216,4955,4955,4950,4950,361861
20200716,1217,4955,4960,4950,4960,114090
20200716,1218,4960,4965,4955,4960,562634
20200716,1219,4960,4960,4955,4960,299859
20200716,1220,4960,4965,4955,4960,269176
20200716,1221,4960,4965,4960,4965,420066
20200716,1222,4965,4965,4960,4960,32497
20200716,1223,4965,4965,4955,4955,201643
20200716,1224,4955,4965,4955,4960,303087
20200716,1225,4960,4965,4955,4960,164488
20200716,1226,4960,4965,4955,4955,47829
20200716,1227,4960,4960,4950,4955,458743
20200716,1228,4955,4960,4955,4955,99846
20200716,1229,4955,4960,4950,4955,143331
20200716,1230,4955,4960,4955,4955,147956
20200716,1231,4955,4960,4955,4960,238385
20200716,1232,4960,4960,4955,4960,45708
20200716,1233,4960,4965,4955,4960,314054
20200716,1234,4960,4965,4955,4965,217399
20200716,1235,4960,4965,4960,4965,29077
20200716,1236,4965,4970,4960,4970,1914890
20200716,1237,4970,4970,4960,4965,976695
20200716,1238,4965,4970,4960,4965,184882
20200716,1239,4965,4970,4960,4960,62355
20200716,1240,4965,4970,4960,4965,477691
20200716,1241,4970,4970,4965,4970,66006
20200716,1242,4970,4975,4965,4970,610248
20200716,1243,4970,4975,4970,4970,75064
20200716,1244,4970,4975,4970,4970,250705
20200716,1245,4970,4975,4965,4970,375552
20200716,1246,4975,4975,4965,4965,359262
20200716,1247,4970,4970,4960,4960,234256
20200716,1248,4960,4965,4955,4955,132272
20200716,1249,4960,4960,4955,4960,240928
20200716,1250,4960,4960,4955,4955,280085
20200716,1251,4955,4960,4950,4955,726752
20200716,1252,4955,4960,4950,4950,93491
20200716,1253,4950,4955,4950,4955,83157
20200716,1254,4955,4955,4945,4950,962610
20200716,1255,4950,4955,4950,4950,117743
20200716,1256,4950,4955,4950,4955,17967
20200716,1257,4950,4955,4950,4950,406037
20200716,1258,4945,4955,4945,4950,231472
20200716,1259,4950,4955,4945,4950,72589
20200716,1300,4950,4955,4945,4945,384512
20200716,1301,4945,4950,4945,4950,291071
20200716,1302,4950,4955,4945,4950,266381
20200716,1303,4950,4950,4940,4940,369186
20200716,1304,4940,4945,4935,4945,497906
20200716,1305,4945,4945,4940,4940,420199
20200716,1306,4940,4945,4940,4945,168016
20200716,1307,4945,4950,4945,4950,336539
20200716,1308,4950,4955,4945,4950,325198
20200716,1309,4950,4950,4940,4945,394948
20200716,1310,4945,4945,4940,4945,54331
20200716,1311,4945,4945,4940,4945,128649
20200716,1312,4945,4945,4940,4945,36752
20200716,1313,4945,4950,4940,4940,202585
20200716,1314,4940,4950,4940,4950,49745
20200716,1315,4945,4950,4945,4945,140984
20200716,1316,4950,4950,4945,4945,122534
20200716,1317,4945,4950,4945,4945,117253
20200716,1318,4945,4950,4945,4945,14685
20200716,1319,4945,4950,4945,4945,19039
20200716,1320,4950,4950,4945,4945,102180
20200716,1321,4950,4950,4940,4945,218327
20200716,1322,4940,4945,4940,4945,238468
20200716,1323,4945,4945,4940,4945,52064
20200716,1324,4945,4950,4945,4950,137826
20200716,1325,4950,4950,4945,4950,13676
20200716,1326,4950,4950,4940,4945,180526
20200716,1327,4945,4945,4935,4940,509493
20200716,1328,4940,4945,4940,4945,80023
20200716,1329,4940,4945,4940,4945,37040
20200716,1330,4945,4950,4945,4945,309783
20200716,1331,4945,4950,4945,4950,1046811
20200716,1332,4950,4955,4950,4950,452923
20200716,1333,4950,4955,4950,4950,80022
20200716,1334,4950,4955,4950,4950,155507
20200716,1335,4950,4950,4945,4950,8170
20200716,1336,4950,4950,4945,4945,41470
20200716,1337,4950,4950,4940,4945,266487
20200716,1338,4945,4950,4940,4945,111561
20200716,1339,4945,4945,4940,4945,108209
20200716,1340,4940,4945,4940,4945,17914
20200716,1341,4945,4945,4940,4945,123430
20200716,1342,4950,4950,4945,4950,123088
20200716,1343,4950,4955,4945,4955,238965
20200716,1344,4955,4955,4950,4955,118928
20200716,1345,4955,4955,4950,4955,291038
20200716,1346,4955,4955,4945,4945,162738
20200716,1347,4950,4950,4945,4950,4272
20200716,1348,4950,4950,4945,4950,17309
20200716,1349,4950,4950,4945,4950,30848
20200716,1350,4950,4950,4945,4945,988525
20200716,1351,4945,4950,4945,4945,46215
20200716,1352,4950,4955,4945,4950,449655
20200716,1353,4950,4955,4945,4945,105846
20200716,1354,4950,4955,4950,4950,348277
20200716,1355,4950,4955,4950,4950,161712
20200716,1356,4950,4960,4950,4955,358081
20200716,1357,4960,4960,4955,4960,58438
20200716,1358,4955,4960,4955,4960,43192
20200716,1359,4960,4960,4950,4960,528083
20200716,1400,4955,4965,4955,4960,746868
20200716,1401,4960,4965,4955,4965,233463
20200716,1402,4965,4965,4955,4960,350500
20200716,1403,4960,4965,4960,4965,213078
20200716,1404,4960,4965,4960,4960,526395
20200716,1405,4965,4965,4955,4965,262451
20200716,1406,4960,4970,4960,4965,362479
20200716,1407,4965,4970,4965,4965,531551
20200716,1408,4965,4970,4960,4965,411522
20200716,1409,4960,4970,4960,4970,143106
20200716,1410,4965,4970,4960,4965,742398
20200716,1411,4965,4970,4960,4965,628715
20200716,1412,4970,4970,4965,4965,457943
20200716,1413,4965,4970,4955,4960,276446
20200716,1414,4960,4965,4960,4960,117518
20200716,1415,4960,4960,4955,4960,104835
20200716,1416,4960,4960,4955,4960,82637
20200716,1417,4955,4965,4955,4960,552772
20200716,1418,4960,4970,4960,4965,813087
20200716,1419,4965,4970,4965,4970,445851
20200716,1420,4970,4975,4965,4970,2043189
20200716,1421,4970,4970,4965,4970,147045
20200716,1422,4970,4975,4965,4970,232942
20200716,1423,4970,4980,4970,4975,975561
20200716,1424,4975,4985,4975,4980,913011
20200716,1425,4980,4985,4980,4985,155481
20200716,1426,4980,4985,4975,4980,505212
20200716,1427,4980,4980,4975,4975,131458
20200716,1428,4980,4985,4975,4985,505299
20200716,1429,4985,4990,4980,4990,652845
20200716,1430,4985,4990,4980,4990,905803
20200716,1431,4990,4990,4980,4985,532084
20200716,1432,4980,4985,4975,4980,698223
20200716,1433,4985,4995,4980,4995,1540400
20200716,1434,4990,4995,4985,4990,1240593
20200716,1435,4985,4995,4985,4995,472909
20200716,1436,4995,5000,4980,4985,1077532
20200716,1437,4980,4985,4975,4980,1422225
20200716,1438,4975,4980,4975,4980,125220
20200716,1439,4980,4980,4975,4975,277949
20200716,1440,4980,4980,4975,4975,783090
20200716,1441,4975,4980,4965,4970,741855
20200716,1442,4965,4970,4960,4960,402994
20200716,1443,4965,4970,4960,4965,691121
20200716,1444,4965,4970,4960,4970,103357
20200716,1445,4970,4970,4955,4960,412761
20200716,1446,4960,4965,4955,4955,133187
20200716,1447,4955,4965,4955,4960,198458
20200716,1448,4965,4965,4960,4960,123409
20200716,1449,4960,4965,4960,4965,48068
20200716,1450,4965,4965,4955,4960,391537
20200716,1451,4960,4960,4955,4960,218900
20200716,1452,4960,4965,4955,4960,111211
20200716,1453,4960,4965,4950,4955,1045646
20200716,1454,4955,4960,4950,4960,174193
20200716,1455,4955,4960,4955,4960,109458
20200716,1456,4960,4960,4950,4960,287241
20200716,1457,4955,4960,4950,4955,144097
20200716,1458,4950,4960,4950,4960,68152
20200716,1459,4955,4960,4955,4960,50488
20200716,1500,4960,4960,4950,4950,389967
20200716,1501,4955,4960,4945,4955,852481
20200716,1502,4960,4960,4945,4945,167331
20200716,1503,4945,4950,4945,4945,304835
20200716,1504,4945,4950,4940,4945,590221
20200716,1505,4945,4950,4940,4945,195380
20200716,1506,4945,4950,4940,4950,213395
20200716,1507,4950,4950,4945,4950,718962
20200716,1508,4950,4955,4945,4950,316475
20200716,1509,4950,4955,4950,4950,130750
20200716,1510,4955,4955,4950,4950,112598
20200716,1511,4955,4955,4950,4955,70793
20200716,1512,4955,4955,4950,4955,53750
20200716,1513,4955,4960,4950,4955,1182683
20200716,1514,4955,4955,4950,4950,253980
20200716,1515,4950,4955,4945,4955,286278
20200716,1516,4950,4955,4945,4955,96493
20200716,1517,4955,4955,4950,4955,108130
20200716,1518,4955,4955,4950,4950,88361
20200716,1519,4950,4960,4950,4955,859140
20200716,1520,4955,4960,4950,4955,397653
20200716,1530,4965,4965,4965,4965,1226283