날짜,시간,시가,고가,저가,종가,거래량
20200729,0901,4610,4615,4610,4615,2339783
20200729,0902,4610,4615,4585,4595,1817263
20200729,0903,4595,4595,4580,4580,1064700
20200729,0904,4580,4610,4575,4600,1220112
20200729,0905,4600,4615,4600,4615,1122699
20200729,0906,4615,4625,4615,4615,1695476
20200729,0907,4610,4615,4605,4610,895583
20200729,0908,4615,4615,4605,4610,433696
20200729,0909,4610,4625,4610,4620,720933
20200729,0910,4620,4620,4610,4615,598123
20200729,0911,4615,4620,4610,4615,401092
20200729,0912,4615,4615,4605,4605,496738
20200729,0913,4610,4610,4595,4605,1358605
20200729,0914,4610,4615,4600,4605,645325
20200729,0915,4605,4610,4595,4600,695605
20200729,0916,4600,4600,4590,4600,623702
20200729,0917,4595,4600,4590,4590,797418
20200729,0918,4595,4600,4590,4600,428383
20200729,0919,4600,4600,4595,4600,330024
20200729,0920,4600,4605,4595,4600,507561
20200729,0921,4600,4600,4585,4585,1072950
20200729,0922,4585,4590,4575,4580,1476693
20200729,0923,4580,4580,4570,4570,1532883
20200729,0924,4570,4575,4565,4575,498463
20200729,0925,4575,4575,4565,4570,923883
20200729,0926,4570,4575,4560,4565,1417312
20200729,0927,4565,4570,4555,4555,1087516
20200729,0928,4560,4560,4550,4550,971536
20200729,0929,4555,4555,4545,4545,968374
20200729,0930,4550,4550,4545,4550,300410
20200729,0931,4550,4555,4540,4545,2373696
20200729,0932,4545,4545,4535,4535,1401460
20200729,0933,4535,4545,4535,4540,802866
20200729,0934,4540,4545,4535,4540,524401
20200729,0935,4545,4550,4535,4540,1057061
20200729,0936,4540,4545,4535,4540,554916
20200729,0937,4545,4545,4530,4540,732708
20200729,0938,4540,4545,4535,4540,642335
20200729,0939,4545,4545,4535,4545,294994
20200729,0940,4545,4545,4535,4540,410634
20200729,0941,4535,4545,4530,4545,1291336
20200729,0942,4545,4545,4540,4545,88508
20200729,0943,4545,4550,4540,4540,946496
20200729,0944,4545,4545,4540,4545,46580
20200729,0945,4545,4555,4540,4550,1024102
20200729,0946,4550,4560,4545,4555,988283
20200729,0947,4555,4555,4540,4545,514369
20200729,0948,4545,4545,4530,4530,1162096
20200729,0949,4535,4535,4510,4515,2519099
20200729,0950,4515,4525,4510,4520,952694
20200729,0951,4520,4525,4515,4520,1123791
20200729,0952,4515,4520,4510,4515,1029367
20200729,0953,4515,4520,4505,4515,1371845
20200729,0954,4515,4520,4510,4520,291818
20200729,0955,4520,4520,4510,4515,593225
20200729,0956,4515,4520,4510,4520,398721
20200729,0957,4515,4520,4510,4520,235647
20200729,0958,4515,4520,4515,4520,224124
20200729,0959,4515,4525,4510,4525,1548902
20200729,1000,4525,4525,4520,4525,222538
20200729,1001,4525,4530,4520,4525,602991
20200729,1002,4525,4540,4520,4535,823718
20200729,1003,4540,4540,4530,4535,784681
20200729,1004,4540,4540,4530,4535,577993
20200729,1005,4535,4540,4530,4535,205495
20200729,1006,4535,4555,4535,4550,1404426
20200729,1007,4550,4560,4550,4560,1151393
20200729,1008,4560,4565,4555,4560,1096081
20200729,1009,4560,4565,4555,4565,631195
20200729,1010,4565,4565,4555,4560,351120
20200729,1011,4560,4570,4555,4565,660141
20200729,1012,4565,4570,4560,4565,396038
20200729,1013,4565,4565,4555,4560,455400
20200729,1014,4565,4570,4560,4570,542889
20200729,1015,4565,4570,4560,4565,331230
20200729,1016,4565,4570,4555,4555,288056
20200729,1017,4560,4565,4555,4560,446808
20200729,1018,4560,4565,4555,4560,285931
20200729,1019,4560,4560,4550,4555,755467
20200729,1020,4555,4560,4550,4555,523490
20200729,1021,4555,4560,4550,4555,263589
20200729,1022,4555,4560,4550,4555,332350
20200729,1023,4555,4555,4545,4550,988273
20200729,1024,4550,4555,4545,4545,283823
20200729,1025,4545,4550,4540,4545,557751
20200729,1026,4550,4555,4545,4555,599091
20200729,1027,4550,4565,4550,4565,617177
20200729,1028,4565,4570,4560,4570,1409619
20200729,1029,4570,4580,4565,4575,899147
20200729,1030,4580,4585,4575,4585,837298
20200729,1031,4580,4585,4580,4580,770293
20200729,1032,4575,4590,4575,4590,769298
20200729,1033,4590,4595,4585,4595,1007748
20200729,1034,4595,4605,4590,4600,1155432
20200729,1035,4600,4605,4595,4605,888101
20200729,1036,4600,4605,4590,4600,1175443
20200729,1037,4595,4605,4595,4595,820226
20200729,1038,4595,4600,4590,4590,1154077
20200729,1039,4590,4595,4585,4590,586379
20200729,1040,4590,4590,4585,4590,134730
20200729,1041,4590,4595,4585,4590,682682
20200729,1042,4590,4595,4585,4590,163303
20200729,1043,4590,4595,4585,4590,144159
20200729,1044,4590,4590,4580,4580,887847
20200729,1045,4580,4585,4570,4575,540108
20200729,1046,4570,4580,4565,4575,1071625
20200729,1047,4575,4580,4575,4580,118460
20200729,1048,4575,4580,4570,4575,487523
20200729,1049,4570,4575,4565,4565,183421
20200729,1050,4570,4575,4565,4570,398482
20200729,1051,4575,4575,4570,4575,228145
20200729,1052,4575,4575,4570,4575,216487
20200729,1053,4575,4575,4560,4565,958990
20200729,1054,4565,4575,4565,4570,86013
20200729,1055,4575,4575,4565,4575,203727
20200729,1056,4575,4575,4565,4570,201567
20200729,1057,4570,4575,4570,4570,101005
20200729,1058,4570,4575,4570,4575,55357
20200729,1059,4570,4575,4570,4575,128295
20200729,1100,4575,4575,4565,4570,550733
20200729,1101,4570,4575,4565,4570,511047
20200729,1102,4570,4575,4565,4570,175581
20200729,1103,4570,4570,4560,4565,93000
20200729,1104,4565,4570,4560,4565,168697
20200729,1105,4565,4570,4560,4570,412265
20200729,1106,4565,4570,4565,4570,143631
20200729,1107,4570,4570,4565,4565,8733
20200729,1108,4565,4570,4560,4560,425860
20200729,1109,4560,4565,4560,4560,230450
20200729,1110,4565,4565,4560,4565,113381
20200729,1111,4565,4565,4555,4560,371205
20200729,1112,4555,4560,4555,4560,108415
20200729,1113,4555,4560,4550,4560,508688
20200729,1114,4555,4560,4550,4555,299694
20200729,1115,4555,4555,4550,4550,563447
20200729,1116,4550,4555,4545,4550,519505
20200729,1117,4545,4550,4540,4545,542475
20200729,1118,4545,4550,4545,4550,72810
20200729,1119,4550,4555,4545,4555,388216
20200729,1120,4550,4555,4550,4555,39929
20200729,1121,4555,4555,4545,4550,302323
20200729,1122,4550,4555,4545,4555,77284
20200729,1123,4555,4555,4545,4550,283132
20200729,1124,4550,4550,4540,4540,802686
20200729,1125,4545,4545,4540,4540,76481
20200729,1126,4545,4545,4535,4540,1010630
20200729,1127,4540,4545,4535,4545,210880
20200729,1128,4540,4550,4540,4550,135102
20200729,1129,4550,4550,4540,4550,231804
20200729,1130,4550,4550,4540,4550,333826
20200729,1131,4545,4550,4545,4545,30642
20200729,1132,4550,4555,4545,4550,770382
20200729,1133,4550,4555,4545,4550,268812
20200729,1134,4550,4555,4550,4555,243651
20200729,1135,4560,4565,4555,4560,720814
20200729,1136,4565,4565,4560,4565,108314
20200729,1137,4565,4570,4560,4565,658003
20200729,1138,4570,4570,4565,4565,143557
20200729,1139,4565,4570,4560,4570,829577
20200729,1140,4565,4575,4565,4570,300303
20200729,1141,4570,4580,4570,4575,643373
20200729,1142,4575,4580,4575,4580,141192
20200729,1143,4580,4580,4575,4575,213406
20200729,1144,4575,4580,4575,4580,71604
20200729,1145,4580,4580,4575,4575,126992
20200729,1146,4575,4575,4565,4565,546394
20200729,1147,4565,4570,4565,4565,136783
20200729,1148,4565,4570,4565,4570,474197
20200729,1149,4570,4575,4565,4565,201160
20200729,1150,4565,4575,4565,4565,382299
20200729,1151,4570,4575,4565,4575,180723
20200729,1152,4575,4580,4570,4575,208778
20200729,1153,4575,4585,4575,4580,777079
20200729,1154,4580,4585,4575,4580,253265
20200729,1155,4580,4585,4580,4580,293753
20200729,1156,4585,4585,4575,4575,242125
20200729,1157,4575,4580,4575,4575,203077
20200729,1158,4575,4575,4570,4575,230893
20200729,1159,4570,4570,4565,4570,116583
20200729,1200,4565,4570,4565,4570,9661
20200729,1201,4565,4570,4565,4570,479850
20200729,1202,4570,4570,4560,4565,253415
20200729,1203,4560,4565,4555,4560,474735
20200729,1204,4565,4565,4555,4560,641132
20200729,1205,4555,4565,4555,4565,753566
20200729,1206,4565,4565,4560,4565,57621
20200729,1207,4565,4565,4555,4560,48064
20200729,1208,4560,4560,4555,4555,11301
20200729,1209,4560,4560,4555,4555,11208
20200729,1210,4560,4560,4555,4555,73104
20200729,1211,4555,4560,4550,4550,264515
20200729,1212,4550,4560,4550,4560,108018
20200729,1213,4555,4560,4555,4555,23499
20200729,1214,4555,4560,4550,4555,525796
20200729,1215,4555,4555,4550,4555,22147
20200729,1216,4555,4555,4550,4555,394919
20200729,1217,4555,4560,4550,4555,89177
20200729,1218,4550,4560,4550,4560,406095
20200729,1219,4560,4560,4550,4555,698786
20200729,1220,4555,4560,4550,4555,87954
20200729,1221,4555,4555,4550,4555,133548
20200729,1222,4555,4555,4550,4550,88225
20200729,1223,4550,4555,4545,4550,394955
20200729,1224,4550,4550,4545,4550,73991
20200729,1225,4550,4555,4545,4550,75169
20200729,1226,4550,4555,4545,4550,238189
20200729,1227,4550,4555,4545,4555,61992
20200729,1228,4555,4565,4550,4565,300225
20200729,1229,4565,4570,4560,4565,480210
20200729,1230,4565,4570,4560,4565,298497
20200729,1231,4565,4565,4560,4565,258174
20200729,1232,4560,4565,4555,4560,176505
20200729,1233,4565,4565,4555,4555,22895
20200729,1234,4555,4565,4555,4560,27720
20200729,1235,4560,4565,4560,4565,64806
20200729,1236,4565,4570,4560,4570,117330
20200729,1237,4570,4570,4565,4570,39437
20200729,1238,4565,4570,4565,4570,84060
20200729,1239,4565,4575,4565,4575,421485
20200729,1240,4575,4575,4565,4570,204830
20200729,1241,4570,4575,4570,4570,178563
20200729,1242,4570,4575,4570,4575,41741
20200729,1243,4575,4580,4575,4580,487908
20200729,1244,4580,4585,4575,4580,528628
20200729,1245,4580,4590,4580,4585,602900
20200729,1246,4585,4590,4575,4585,465177
20200729,1247,4585,4585,4575,4580,230222
20200729,1248,4575,4580,4575,4575,32704
20200729,1249,4575,4580,4575,4575,22716
20200729,1250,4575,4580,4575,4575,82426
20200729,1251,4575,4580,4570,4575,347558
20200729,1252,4570,4575,4570,4575,344022
20200729,1253,4575,4580,4570,4580,94964
20200729,1254,4580,4585,4575,4580,249806
20200729,1255,4580,4585,4575,4585,160066
20200729,1256,4580,4585,4575,4580,140299
20200729,1257,4575,4580,4570,4570,589962
20200729,1258,4575,4575,4565,4575,548238
20200729,1259,4570,4575,4565,4570,306723
20200729,1300,4570,4570,4565,4565,111521
20200729,1301,4565,4570,4560,4565,333443
20200729,1302,4560,4565,4560,4565,33954
20200729,1303,4565,4565,4560,4560,323468
20200729,1304,4560,4570,4560,4565,289081
20200729,1305,4565,4570,4560,4570,357199
20200729,1306,4570,4570,4565,4570,14116
20200729,1307,4570,4575,4565,4570,194109
20200729,1308,4570,4575,4570,4570,57069
20200729,1309,4570,4575,4570,4570,12127
20200729,1310,4570,4575,4570,4570,71489
20200729,1311,4575,4575,4570,4575,425524
20200729,1312,4570,4575,4565,4570,259252
20200729,1313,4570,4575,4565,4570,84040
20200729,1314,4570,4575,4565,4570,181426
20200729,1315,4570,4575,4565,4575,39669
20200729,1316,4570,4575,4565,4570,81598
20200729,1317,4570,4575,4565,4570,184297
20200729,1318,4570,4575,4570,4575,5983
20200729,1319,4575,4580,4570,4580,501413
20200729,1320,4580,4585,4575,4580,526279
20200729,1321,4580,4585,4575,4575,461408
20200729,1322,4570,4575,4570,4575,18042
20200729,1323,4575,4575,4570,4575,20030
20200729,1324,4575,4580,4565,4575,620643
20200729,1325,4580,4585,4575,4580,417986
20200729,1326,4580,4585,4580,4580,274192
20200729,1327,4585,4585,4580,4580,125710
20200729,1328,4580,4580,4575,4580,60750
20200729,1329,4580,4580,4570,4575,296012
20200729,1330,4575,4580,4570,4580,35651
20200729,1331,4580,4580,4575,4580,29961
20200729,1332,4580,4585,4575,4580,278451
20200729,1333,4580,4595,4580,4590,1296960
20200729,1334,4590,4590,4580,4585,223253
20200729,1335,4585,4595,4585,4595,202559
20200729,1336,4590,4595,4585,4590,233408
20200729,1337,4590,4595,4590,4590,148673
20200729,1338,4595,4595,4590,4595,253360
20200729,1339,4595,4600,4590,4590,951696
20200729,1340,4590,4595,4585,4590,155798
20200729,1341,4590,4595,4585,4590,109753
20200729,1342,4590,4595,4590,4590,34537
20200729,1343,4590,4595,4590,4595,309443
20200729,1344,4590,4595,4590,4590,222121
20200729,1345,4590,4590,4585,4585,98161
20200729,1346,4590,4595,4585,4595,383650
20200729,1347,4590,4600,4590,4600,408066
20200729,1348,4595,4600,4595,4600,871863
20200729,1349,4600,4610,4595,4605,1520824
20200729,1350,4605,4620,4605,4615,1207997
20200729,1351,4615,4615,4605,4610,849634
20200729,1352,4610,4610,4605,4610,461159
20200729,1353,4610,4610,4605,4605,622883
20200729,1354,4605,4610,4605,4610,649925
20200729,1355,4610,4615,4610,4615,364210
20200729,1356,4615,4620,4610,4620,742100
20200729,1357,4615,4620,4610,4610,394951
20200729,1358,4615,4615,4605,4610,380199
20200729,1359,4610,4615,4605,4615,108793
20200729,1400,4610,4615,4610,4615,553183
20200729,1401,4610,4620,4610,4615,450246
20200729,1402,4620,4625,4615,4625,744279
20200729,1403,4625,4625,4615,4620,527427
20200729,1404,4620,4625,4615,4620,227741
20200729,1405,4620,4620,4605,4610,651882
20200729,1406,4610,4615,4605,4610,272104
20200729,1407,4610,4615,4605,4615,453865
20200729,1408,4615,4615,4605,4605,159361
20200729,1409,4610,4610,4600,4605,721209
20200729,1410,4600,4605,4595,4600,561030
20200729,1411,4600,4605,4595,4600,646971
20200729,1412,4600,4600,4595,4600,38983
20200729,1413,4600,4605,4595,4605,440945
20200729,1414,4600,4610,4595,4605,216624
20200729,1415,4605,4605,4600,4600,148851
20200729,1416,4605,4610,4600,4610,186475
20200729,1417,4605,4610,4600,4605,142456
20200729,1418,4605,4610,4595,4595,719978
20200729,1419,4595,4600,4595,4595,402062
20200729,1420,4590,4595,4590,4595,136732
20200729,1421,4590,4595,4590,4590,142494
20200729,1422,4595,4595,4585,4585,1093527
20200729,1423,4590,4590,4585,4585,266355
20200729,1424,4590,4590,4585,4585,532936
20200729,1425,4585,4590,4580,4585,149176
20200729,1426,4585,4590,4580,4590,263742
20200729,1427,4585,4590,4585,4590,38648
20200729,1428,4590,4590,4585,4585,375888
20200729,1429,4585,4585,4580,4585,437110
20200729,1430,4580,4590,4575,4580,758331
20200729,1431,4580,4580,4570,4580,555487
20200729,1432,4575,4585,4575,4585,608606
20200729,1433,4585,4585,4580,4585,232629
20200729,1434,4585,4585,4575,4580,409105
20200729,1435,4580,4580,4575,4575,45669
20200729,1436,4580,4580,4570,4570,602164
20200729,1437,4570,4575,4570,4570,56233
20200729,1438,4575,4575,4570,4575,66699
20200729,1439,4570,4575,4565,4570,741368
20200729,1440,4570,4570,4565,4565,22819
20200729,1441,4565,4570,4560,4565,976971
20200729,1442,4565,4575,4565,4570,323189
20200729,1443,4570,4580,4570,4575,296740
20200729,1444,4580,4585,4575,4580,457858
20200729,1445,4580,4580,4570,4575,589539
20200729,1446,4575,4575,4570,4570,115379
20200729,1447,4570,4580,4570,4580,145147
20200729,1448,4580,4580,4575,4575,186856
20200729,1449,4575,4580,4575,4575,26525
20200729,1450,4580,4585,4575,4575,179172
20200729,1451,4580,4580,4565,4570,378373
20200729,1452,4570,4570,4560,4560,692641
20200729,1453,4565,4570,4560,4570,247972
20200729,1454,4565,4570,4560,4565,485530
20200729,1455,4565,4565,4560,4565,191829
20200729,1456,4565,4570,4560,4565,234095
20200729,1457,4565,4570,4565,4565,187959
20200729,1458,4570,4570,4565,4570,85818
20200729,1459,4565,4575,4565,4570,333421
20200729,1500,4570,4570,4565,4570,45082
20200729,1501,4565,4570,4560,4565,685964
20200729,1502,4565,4565,4560,4565,62749
20200729,1503,4565,4565,4555,4560,857833
20200729,1504,4565,4565,4560,4565,64848
20200729,1505,4565,4565,4560,4560,391192
20200729,1506,4565,4570,4560,4565,621756
20200729,1507,4565,4565,4560,4565,85130
20200729,1508,4565,4570,4560,4565,427776
20200729,1509,4570,4570,4565,4570,48211
20200729,1510,4570,4570,4560,4565,392630
20200729,1511,4565,4570,4560,4570,212540
20200729,1512,4570,4570,4565,4570,1021984
20200729,1513,4565,4575,4565,4570,55766
20200729,1514,4570,4575,4565,4570,915878
20200729,1515,4565,4570,4565,4565,576468
20200729,1516,4565,4570,4565,4570,22481
20200729,1517,4565,4570,4565,4565,364083
20200729,1518,4565,4570,4560,4565,566863
20200729,1519,4565,4570,4560,4565,557334
20200729,1520,4565,4570,4560,4565,352208
20200729,1530,4560,4560,4560,4560,1730232