날짜,시간,시가,고가,저가,종가,거래량
20200706,0901,5085,5090,5075,5090,1943476
20200706,0902,5090,5095,5075,5080,1297743
20200706,0903,5080,5090,5075,5090,1267105
20200706,0904,5085,5090,5065,5075,1478155
20200706,0905,5075,5075,5065,5075,1113812
20200706,0906,5070,5085,5070,5080,965532
20200706,0907,5075,5090,5070,5085,672875
20200706,0908,5085,5085,5070,5075,1345669
20200706,0909,5070,5075,5060,5065,1074899
20200706,0910,5070,5070,5060,5065,450811
20200706,0911,5065,5070,5065,5070,183107
20200706,0912,5070,5070,5060,5060,573386
20200706,0913,5060,5075,5060,5065,792270
20200706,0914,5070,5080,5065,5075,490465
20200706,0915,5080,5085,5070,5080,549418
20200706,0916,5080,5085,5070,5075,460736
20200706,0917,5075,5085,5075,5085,550252
20200706,0918,5085,5085,5075,5085,306149
20200706,0919,5085,5085,5070,5075,703925
20200706,0920,5075,5080,5070,5080,357979
20200706,0921,5080,5090,5080,5085,411745
20200706,0922,5085,5090,5080,5085,295602
20200706,0923,5080,5090,5080,5085,448524
20200706,0924,5085,5095,5085,5085,672789
20200706,0925,5090,5095,5085,5085,415759
20200706,0926,5085,5095,5085,5090,154355
20200706,0927,5085,5095,5085,5095,192639
20200706,0928,5095,5100,5090,5090,767926
20200706,0929,5090,5095,5090,5095,191718
20200706,0930,5095,5095,5085,5090,414737
20200706,0931,5090,5090,5080,5085,430102
20200706,0932,5085,5100,5080,5100,774495
20200706,0933,5100,5100,5095,5095,128027
20200706,0934,5100,5100,5090,5095,127417
20200706,0935,5095,5095,5085,5090,269664
20200706,0936,5090,5095,5080,5090,413065
20200706,0937,5090,5095,5085,5085,119720
20200706,0938,5090,5090,5080,5085,275953
20200706,0939,5085,5085,5075,5080,642704
20200706,0940,5080,5080,5075,5075,66499
20200706,0941,5080,5080,5070,5075,425394
20200706,0942,5070,5080,5070,5075,632047
20200706,0943,5075,5080,5070,5075,152372
20200706,0944,5075,5080,5070,5070,92316
20200706,0945,5070,5075,5060,5065,1165229
20200706,0946,5065,5070,5060,5065,466726
20200706,0947,5060,5070,5060,5065,257704
20200706,0948,5065,5065,5055,5060,1390279
20200706,0949,5060,5065,5055,5065,714931
20200706,0950,5065,5070,5060,5070,361238
20200706,0951,5070,5075,5065,5070,262773
20200706,0952,5065,5075,5065,5070,171646
20200706,0953,5070,5070,5065,5070,409037
20200706,0954,5065,5070,5065,5070,89929
20200706,0955,5070,5070,5060,5065,523451
20200706,0956,5065,5075,5065,5070,349290
20200706,0957,5075,5075,5065,5070,80091
20200706,0958,5070,5070,5060,5065,297861
20200706,0959,5065,5065,5050,5060,1672754
20200706,1000,5060,5060,5050,5060,509076
20200706,1001,5055,5055,5045,5055,1754105
20200706,1002,5055,5055,5040,5045,931055
20200706,1003,5045,5045,5035,5040,1439421
20200706,1004,5045,5050,5040,5045,518859
20200706,1005,5045,5050,5040,5045,340178
20200706,1006,5045,5055,5045,5050,430974
20200706,1007,5050,5055,5050,5055,74166
20200706,1008,5050,5055,5045,5055,382818
20200706,1009,5050,5055,5045,5050,202569
20200706,1010,5050,5060,5050,5055,296973
20200706,1011,5055,5060,5050,5060,571139
20200706,1012,5060,5065,5055,5055,218466
20200706,1013,5050,5055,5050,5050,156576
20200706,1014,5050,5050,5040,5045,907198
20200706,1015,5045,5050,5040,5045,390487
20200706,1016,5045,5055,5040,5050,347221
20200706,1017,5045,5055,5045,5055,324183
20200706,1018,5050,5055,5045,5055,124278
20200706,1019,5050,5055,5045,5055,135893
20200706,1020,5055,5055,5045,5050,65505
20200706,1021,5050,5055,5045,5055,51491
20200706,1022,5050,5055,5045,5050,124101
20200706,1023,5050,5055,5050,5055,238447
20200706,1024,5055,5055,5050,5055,187385
20200706,1025,5050,5055,5045,5050,150405
20200706,1026,5050,5055,5045,5055,119067
20200706,1027,5055,5055,5045,5055,133915
20200706,1028,5050,5050,5040,5050,405895
20200706,1029,5050,5050,5045,5045,195998
20200706,1030,5045,5045,5035,5040,880538
20200706,1031,5035,5040,5025,5030,1897780
20200706,1032,5030,5030,5025,5030,688583
20200706,1033,5030,5030,5020,5020,716388
20200706,1034,5020,5030,5020,5025,1112266
20200706,1035,5025,5030,5020,5020,615372
20200706,1036,5025,5025,5015,5020,393407
20200706,1037,5020,5025,5015,5025,236104
20200706,1038,5025,5025,5010,5020,914926
20200706,1039,5015,5015,5005,5010,732111
20200706,1040,5010,5010,5000,5005,907622
20200706,1041,5005,5010,5000,5005,1250971
20200706,1042,5005,5005,5000,5005,1414038
20200706,1043,5005,5005,5000,5000,1153014
20200706,1044,5005,5005,4995,5000,769311
20200706,1045,5000,5000,4995,5000,351283
20200706,1046,5000,5000,4990,4995,1303328
20200706,1047,4995,4995,4985,4990,1399763
20200706,1048,4990,4995,4985,4995,1483208
20200706,1049,4995,4995,4990,4995,693745
20200706,1050,4990,4995,4985,4990,664678
20200706,1051,4990,4990,4980,4985,1027123
20200706,1052,4985,4990,4980,4985,756369
20200706,1053,4985,4990,4980,4985,537962
20200706,1054,4985,4985,4980,4985,350002
20200706,1055,4985,4990,4980,4985,781940
20200706,1056,4985,4985,4980,4980,1019386
20200706,1057,4980,4985,4975,4980,501709
20200706,1058,4985,4990,4980,4985,561987
20200706,1059,4990,4990,4980,4990,238267
20200706,1100,4990,4995,4980,4995,546564
20200706,1101,4995,4995,4985,4990,390379
20200706,1102,4990,4995,4980,4990,411313
20200706,1103,4990,4990,4980,4985,372963
20200706,1104,4990,4990,4985,4985,397455
20200706,1105,4985,4985,4975,4975,1512898
20200706,1106,4980,4980,4970,4975,860455
20200706,1107,4980,4980,4970,4975,798596
20200706,1108,4980,4980,4970,4975,376745
20200706,1109,4975,4980,4970,4980,1361772
20200706,1110,4980,4980,4975,4975,218071
20200706,1111,4975,4985,4975,4985,246974
20200706,1112,4980,4985,4975,4980,428453
20200706,1113,4985,4985,4975,4980,126236
20200706,1114,4980,4985,4975,4985,188511
20200706,1115,4980,4985,4975,4980,397809
20200706,1116,4980,4980,4975,4980,140711
20200706,1117,4980,4980,4975,4975,906127
20200706,1118,4975,4980,4970,4975,292506
20200706,1119,4975,4980,4970,4980,399693
20200706,1120,4980,4980,4970,4975,316759
20200706,1121,4980,4980,4970,4975,229707
20200706,1122,4975,4980,4975,4980,106189
20200706,1123,4980,4980,4975,4980,641975
20200706,1124,4980,4985,4975,4985,201967
20200706,1125,4985,4985,4980,4985,118832
20200706,1126,4985,4990,4980,4985,500642
20200706,1127,4985,4985,4980,4985,428626
20200706,1128,4980,4985,4980,4985,49656
20200706,1129,4985,4990,4985,4990,227943
20200706,1130,4985,4990,4985,4990,74590
20200706,1131,4990,4995,4985,4995,554686
20200706,1132,4995,4995,4990,4995,77877
20200706,1133,4995,5000,4990,4995,1159559
20200706,1134,4995,5000,4985,4990,512136
20200706,1135,4990,4995,4985,4990,147717
20200706,1136,4990,4990,4980,4990,541125
20200706,1137,4985,4990,4980,4985,125113
20200706,1138,4985,4990,4980,4985,101600
20200706,1139,4980,4985,4980,4980,29905
20200706,1140,4985,4985,4975,4980,842468
20200706,1141,4980,4985,4975,4985,58326
20200706,1142,4985,4985,4975,4980,156556
20200706,1143,4980,4985,4975,4980,122792
20200706,1144,4980,4980,4975,4980,45317
20200706,1145,4980,4980,4970,4975,1025148
20200706,1146,4970,4975,4970,4975,103279
20200706,1147,4975,4975,4970,4975,39644
20200706,1148,4975,4975,4965,4970,1078574
20200706,1149,4970,4975,4965,4965,433960
20200706,1150,4970,4970,4960,4970,643767
20200706,1151,4970,4970,4960,4965,131104
20200706,1152,4965,4970,4960,4965,362064
20200706,1153,4965,4965,4960,4965,129812
20200706,1154,4965,4970,4960,4970,143029
20200706,1155,4965,4970,4960,4970,322670
20200706,1156,4965,4970,4960,4965,305492
20200706,1157,4965,4970,4960,4965,387339
20200706,1158,4965,4965,4960,4960,117547
20200706,1159,4965,4965,4960,4965,423225
20200706,1200,4965,4970,4960,4970,427735
20200706,1201,4965,4970,4965,4970,206905
20200706,1202,4965,4970,4960,4965,705171
20200706,1203,4965,4970,4960,4965,368350
20200706,1204,4970,4970,4965,4965,181494
20200706,1205,4965,4970,4965,4965,164537
20200706,1206,4970,4970,4965,4970,51015
20200706,1207,4970,4975,4965,4975,337465
20200706,1208,4975,4975,4970,4975,391171
20200706,1209,4975,4975,4970,4975,112617
20200706,1210,4975,4975,4970,4970,253293
20200706,1211,4970,4975,4965,4970,316375
20200706,1212,4970,4975,4970,4970,157480
20200706,1213,4970,4970,4965,4970,95556
20200706,1214,4965,4970,4965,4970,125855
20200706,1215,4970,4970,4965,4970,212356
20200706,1216,4965,4970,4960,4965,853140
20200706,1217,4965,4970,4960,4965,219259
20200706,1218,4965,4970,4960,4965,242452
20200706,1219,4965,4965,4960,4965,129989
20200706,1220,4960,4965,4960,4960,378003
20200706,1221,4960,4965,4955,4960,1064337
20200706,1222,4960,4970,4960,4970,315376
20200706,1223,4970,4975,4965,4975,286372
20200706,1224,4975,4975,4970,4975,284656
20200706,1225,4975,4975,4970,4975,207094
20200706,1226,4975,4975,4970,4970,401870
20200706,1227,4970,4975,4965,4970,189648
20200706,1228,4975,4975,4965,4975,71986
20200706,1229,4975,4975,4970,4970,111582
20200706,1230,4970,4975,4970,4975,144029
20200706,1231,4975,4975,4965,4965,149931
20200706,1232,4965,4970,4965,4965,215302
20200706,1233,4965,4970,4960,4965,234002
20200706,1234,4965,4965,4960,4965,106589
20200706,1235,4965,4965,4960,4965,66773
20200706,1236,4965,4970,4960,4965,93791
20200706,1237,4960,4970,4960,4965,112461
20200706,1238,4965,4965,4960,4960,78849
20200706,1239,4960,4965,4955,4960,643815
20200706,1240,4960,4965,4960,4965,287771
20200706,1241,4965,4965,4960,4965,236117
20200706,1242,4960,4965,4960,4960,399650
20200706,1243,4960,4965,4960,4965,28871
20200706,1244,4965,4965,4960,4960,33024
20200706,1245,4965,4965,4960,4965,26650
20200706,1246,4965,4965,4955,4960,427691
20200706,1247,4960,4965,4955,4965,248034
20200706,1248,4960,4965,4960,4960,184519
20200706,1249,4960,4965,4955,4960,204143
20200706,1250,4960,4960,4955,4960,85651
20200706,1251,4960,4960,4955,4960,85115
20200706,1252,4960,4965,4955,4955,385028
20200706,1253,4955,4960,4945,4950,2871533
20200706,1254,4945,4950,4940,4945,1024116
20200706,1255,4945,4945,4940,4940,1039377
20200706,1256,4945,4945,4940,4945,362637
20200706,1257,4945,4945,4935,4945,1306950
20200706,1258,4940,4945,4935,4945,458696
20200706,1259,4940,4945,4935,4940,278315
20200706,1300,4940,4940,4935,4940,172036
20200706,1301,4935,4940,4930,4940,819510
20200706,1302,4940,4940,4930,4935,213917
20200706,1303,4935,4940,4930,4935,416666
20200706,1304,4935,4935,4930,4935,273200
20200706,1305,4935,4935,4925,4930,682191
20200706,1306,4930,4935,4930,4930,331651
20200706,1307,4930,4935,4925,4925,278626
20200706,1308,4930,4935,4925,4935,695415
20200706,1309,4930,4935,4930,4935,57903
20200706,1310,4935,4935,4930,4935,73560
20200706,1311,4935,4935,4930,4935,298313
20200706,1312,4935,4935,4925,4930,483898
20200706,1313,4930,4930,4920,4925,615394
20200706,1314,4925,4930,4920,4925,638267
20200706,1315,4925,4930,4920,4925,384005
20200706,1316,4920,4925,4920,4920,81911
20200706,1317,4925,4925,4920,4920,115189
20200706,1318,4925,4930,4920,4930,846884
20200706,1319,4930,4935,4925,4930,211069
20200706,1320,4930,4935,4925,4930,322544
20200706,1321,4930,4935,4925,4930,179398
20200706,1322,4930,4935,4925,4935,146566
20200706,1323,4935,4935,4930,4930,372986
20200706,1324,4935,4935,4925,4935,509632
20200706,1325,4930,4935,4925,4930,199029
20200706,1326,4935,4935,4930,4935,22760
20200706,1327,4935,4935,4930,4930,20901
20200706,1328,4930,4935,4930,4935,109445
20200706,1329,4935,4935,4930,4935,47285
20200706,1330,4930,4935,4930,4930,90090
20200706,1331,4935,4935,4920,4925,1154494
20200706,1332,4925,4925,4920,4925,145344
20200706,1333,4925,4930,4920,4930,379776
20200706,1334,4930,4930,4925,4925,115239
20200706,1335,4925,4930,4925,4930,42596
20200706,1336,4925,4935,4925,4930,249960
20200706,1337,4930,4935,4925,4930,217328
20200706,1338,4930,4930,4925,4930,122221
20200706,1339,4930,4935,4925,4930,124069
20200706,1340,4930,4935,4930,4935,158148
20200706,1341,4935,4940,4930,4940,389872
20200706,1342,4940,4945,4935,4945,446869
20200706,1343,4940,4945,4940,4945,452934
20200706,1344,4945,4945,4940,4945,40309
20200706,1345,4945,4945,4940,4945,144482
20200706,1346,4945,4945,4940,4945,207147
20200706,1347,4945,4945,4940,4940,54084
20200706,1348,4945,4945,4940,4945,123933
20200706,1349,4945,4945,4940,4945,57260
20200706,1350,4945,4945,4935,4940,662859
20200706,1351,4940,4940,4935,4940,139871
20200706,1352,4940,4945,4935,4940,367412
20200706,1353,4940,4945,4940,4945,76751
20200706,1354,4940,4945,4940,4945,8968
20200706,1355,4945,4945,4940,4945,69282
20200706,1356,4945,4950,4945,4945,593802
20200706,1357,4945,4950,4940,4945,249634
20200706,1358,4945,4955,4940,4940,584611
20200706,1359,4940,4945,4940,4940,60016
20200706,1400,4945,4945,4935,4940,457417
20200706,1401,4940,4940,4930,4935,421607
20200706,1402,4935,4940,4930,4935,284083
20200706,1403,4935,4940,4930,4935,289069
20200706,1404,4935,4940,4930,4935,209020
20200706,1405,4935,4935,4925,4935,494844
20200706,1406,4930,4935,4930,4930,46830
20200706,1407,4930,4935,4930,4935,16148
20200706,1408,4935,4940,4935,4940,143708
20200706,1409,4940,4945,4935,4945,196174
20200706,1410,4945,4945,4940,4945,52744
20200706,1411,4945,4945,4935,4940,144522
20200706,1412,4940,4945,4940,4940,167531
20200706,1413,4935,4945,4935,4945,59939
20200706,1414,4945,4945,4935,4940,295277
20200706,1415,4940,4945,4935,4940,169341
20200706,1416,4935,4945,4935,4940,210393
20200706,1417,4940,4945,4935,4940,317462
20200706,1418,4940,4950,4940,4945,275149
20200706,1419,4945,4950,4940,4945,361373
20200706,1420,4945,4950,4940,4945,119276
20200706,1421,4945,4950,4940,4950,176236
20200706,1422,4945,4950,4945,4945,723054
20200706,1423,4945,4945,4940,4945,67267
20200706,1424,4945,4945,4940,4945,203191
20200706,1425,4945,4950,4940,4945,242368
20200706,1426,4945,4950,4940,4940,406686
20200706,1427,4940,4945,4940,4945,39182
20200706,1428,4945,4950,4940,4945,224299
20200706,1429,4945,4950,4940,4950,40457
20200706,1430,4945,4950,4940,4945,181463
20200706,1431,4945,4945,4935,4940,426703
20200706,1432,4940,4945,4935,4940,268351
20200706,1433,4945,4945,4940,4945,36708
20200706,1434,4945,4945,4935,4935,182062
20200706,1435,4935,4940,4930,4935,503007
20200706,1436,4935,4940,4930,4930,414864
20200706,1437,4935,4940,4930,4940,162212
20200706,1438,4935,4945,4935,4940,852161
20200706,1439,4940,4940,4935,4940,124288
20200706,1440,4940,4945,4935,4940,705157
20200706,1441,4940,4940,4935,4940,248264
20200706,1442,4940,4945,4935,4940,185350
20200706,1443,4945,4945,4940,4945,105138
20200706,1444,4940,4945,4935,4935,73919
20200706,1445,4940,4945,4935,4940,138015
20200706,1446,4940,4945,4940,4945,36572
20200706,1447,4945,4945,4940,4945,251268
20200706,1448,4945,4950,4940,4950,289338
20200706,1449,4950,4950,4945,4950,38347
20200706,1450,4950,4950,4940,4945,190167
20200706,1451,4945,4945,4940,4945,157895
20200706,1452,4945,4950,4940,4945,338050
20200706,1453,4945,4950,4940,4945,147941
20200706,1454,4945,4945,4935,4940,652641
20200706,1455,4940,4940,4935,4940,33340
20200706,1456,4940,4945,4935,4940,204751
20200706,1457,4940,4940,4935,4940,55688
20200706,1458,4940,4940,4935,4940,105596
20200706,1459,4940,4940,4935,4940,45033
20200706,1500,4940,4940,4930,4935,1117413
20200706,1501,4935,4935,4925,4935,933311
20200706,1502,4935,4935,4925,4925,98685
20200706,1503,4930,4930,4925,4930,421533
20200706,1504,4930,4930,4925,4930,91132
20200706,1505,4930,4935,4925,4930,758064
20200706,1506,4930,4935,4925,4935,188660
20200706,1507,4935,4940,4930,4935,869708
20200706,1508,4935,4940,4930,4935,322469
20200706,1509,4935,4940,4930,4940,298734
20200706,1510,4935,4940,4930,4940,195479
20200706,1511,4940,4940,4930,4935,122122
20200706,1512,4935,4940,4930,4935,1115652
20200706,1513,4940,4940,4935,4940,125255
20200706,1514,4940,4940,4930,4940,197662
20200706,1515,4940,4940,4935,4940,129824
20200706,1516,4940,4940,4935,4935,283944
20200706,1517,4940,4940,4935,4935,322811
20200706,1518,4935,4940,4930,4935,698194
20200706,1519,4935,4940,4930,4935,605805
20200706,1520,4935,4935,4930,4935,888113
20200706,1530,4940,4940,4940,4940,2700538