날짜,시간,시가,고가,저가,종가,거래량
20200803,0901,4615,4635,4615,4625,3430663
20200803,0902,4625,4640,4610,4615,1298545
20200803,0903,4615,4630,4615,4630,891895
20200803,0904,4630,4650,4630,4650,1779004
20200803,0905,4645,4660,4645,4660,1568431
20200803,0906,4655,4665,4650,4650,1521672
20200803,0907,4650,4660,4640,4650,1168590
20200803,0908,4650,4665,4650,4665,1629367
20200803,0909,4660,4670,4660,4665,1055674
20200803,0910,4665,4670,4660,4665,644051
20200803,0911,4665,4675,4660,4675,1444338
20200803,0912,4670,4680,4670,4675,925620
20200803,0913,4675,4680,4660,4670,781337
20200803,0914,4670,4680,4665,4670,458371
20200803,0915,4670,4675,4665,4670,511121
20200803,0916,4670,4675,4665,4670,352886
20200803,0917,4670,4670,4660,4665,800150
20200803,0918,4665,4675,4660,4670,1198009
20200803,0919,4675,4680,4665,4665,357400
20200803,0920,4670,4670,4660,4665,431193
20200803,0921,4665,4665,4660,4660,318162
20200803,0922,4665,4675,4655,4675,829514
20200803,0923,4670,4675,4665,4670,171029
20200803,0924,4670,4685,4670,4685,1825568
20200803,0925,4685,4685,4675,4680,965291
20200803,0926,4680,4685,4660,4665,498978
20200803,0927,4660,4670,4660,4665,344760
20200803,0928,4670,4675,4660,4665,448639
20200803,0929,4670,4675,4660,4665,347478
20200803,0930,4665,4665,4655,4660,488074
20200803,0931,4660,4660,4650,4650,1088711
20200803,0932,4650,4655,4645,4650,746790
20200803,0933,4650,4660,4645,4655,524978
20200803,0934,4655,4655,4645,4645,522061
20200803,0935,4645,4650,4635,4635,823004
20200803,0936,4640,4645,4635,4645,294422
20200803,0937,4640,4645,4635,4640,408630
20200803,0938,4635,4645,4635,4645,395133
20200803,0939,4645,4655,4645,4650,386210
20200803,0940,4650,4660,4650,4655,971818
20200803,0941,4655,4660,4645,4650,443617
20200803,0942,4650,4655,4645,4645,135917
20200803,0943,4650,4665,4645,4665,601991
20200803,0944,4665,4665,4655,4660,532596
20200803,0945,4660,4665,4660,4665,601582
20200803,0946,4665,4665,4660,4665,155796
20200803,0947,4660,4665,4645,4655,266987
20200803,0948,4655,4655,4640,4645,529126
20200803,0949,4645,4645,4640,4645,135281
20200803,0950,4645,4650,4640,4650,269593
20200803,0951,4645,4650,4645,4645,247002
20200803,0952,4645,4650,4640,4645,261563
20200803,0953,4650,4650,4640,4640,571415
20200803,0954,4640,4655,4640,4650,736949
20200803,0955,4650,4660,4650,4660,242193
20200803,0956,4660,4665,4650,4655,848438
20200803,0957,4655,4660,4655,4655,122930
20200803,0958,4655,4660,4650,4655,333828
20200803,0959,4655,4665,4655,4660,427789
20200803,1000,4660,4660,4655,4655,36046
20200803,1001,4655,4655,4640,4645,540604
20200803,1002,4645,4650,4640,4650,248775
20200803,1003,4650,4665,4645,4660,483513
20200803,1004,4660,4670,4660,4670,531278
20200803,1005,4665,4670,4665,4670,254034
20200803,1006,4670,4675,4665,4665,828513
20200803,1007,4670,4670,4655,4660,295907
20200803,1008,4660,4665,4655,4660,97219
20200803,1009,4660,4660,4650,4650,165560
20200803,1010,4650,4655,4645,4650,344497
20200803,1011,4645,4650,4640,4640,613673
20200803,1012,4645,4645,4630,4635,1219425
20200803,1013,4635,4635,4625,4625,1062979
20200803,1014,4630,4630,4615,4625,1346358
20200803,1015,4625,4630,4620,4625,388822
20200803,1016,4625,4635,4620,4635,723162
20200803,1017,4635,4640,4630,4635,403905
20200803,1018,4635,4645,4635,4645,374793
20200803,1019,4640,4645,4635,4635,638890
20200803,1020,4635,4640,4630,4635,758614
20200803,1021,4635,4640,4630,4640,134153
20200803,1022,4640,4640,4630,4640,81861
20200803,1023,4640,4645,4635,4640,464222
20200803,1024,4640,4645,4635,4635,129822
20200803,1025,4640,4640,4630,4630,306578
20200803,1026,4630,4635,4625,4630,245670
20200803,1027,4630,4630,4625,4625,120228
20200803,1028,4625,4630,4620,4620,521997
20200803,1029,4625,4625,4615,4625,626975
20200803,1030,4625,4625,4610,4610,681327
20200803,1031,4615,4615,4600,4610,927009
20200803,1032,4610,4615,4605,4615,274589
20200803,1033,4615,4620,4610,4615,294256
20200803,1034,4615,4625,4615,4625,174579
20200803,1035,4625,4625,4615,4625,267692
20200803,1036,4620,4625,4615,4620,192387
20200803,1037,4615,4625,4610,4615,273729
20200803,1038,4615,4620,4610,4615,585615
20200803,1039,4615,4615,4605,4610,439420
20200803,1040,4610,4615,4605,4615,489871
20200803,1041,4615,4615,4610,4615,193227
20200803,1042,4610,4615,4605,4615,254349
20200803,1043,4615,4615,4610,4610,154900
20200803,1044,4615,4625,4610,4625,312579
20200803,1045,4625,4625,4620,4620,100410
20200803,1046,4620,4625,4610,4625,542607
20200803,1047,4625,4630,4620,4625,346256
20200803,1048,4620,4625,4620,4625,92698
20200803,1049,4625,4630,4620,4630,287342
20200803,1050,4630,4630,4625,4630,88455
20200803,1051,4630,4630,4620,4625,360670
20200803,1052,4625,4630,4620,4620,121344
20200803,1053,4625,4625,4620,4620,346990
20200803,1054,4620,4625,4615,4615,278927
20200803,1055,4615,4625,4615,4620,138271
20200803,1056,4625,4630,4620,4625,264231
20200803,1057,4625,4625,4615,4620,114488
20200803,1058,4620,4625,4615,4625,94859
20200803,1059,4625,4625,4620,4620,146756
20200803,1100,4620,4625,4615,4620,101902
20200803,1101,4620,4630,4620,4630,224686
20200803,1102,4630,4630,4625,4630,80346
20200803,1103,4625,4630,4625,4630,9481
20200803,1104,4630,4635,4625,4630,548691
20200803,1105,4630,4635,4630,4630,80708
20200803,1106,4635,4635,4625,4630,254821
20200803,1107,4630,4635,4625,4635,72823
20200803,1108,4635,4635,4630,4630,18038
20200803,1109,4630,4635,4630,4630,31902
20200803,1110,4635,4645,4630,4645,678302
20200803,1111,4645,4650,4640,4645,647882
20200803,1112,4645,4645,4640,4645,590796
20200803,1113,4645,4650,4640,4645,367223
20200803,1114,4650,4650,4640,4640,550545
20200803,1115,4645,4645,4640,4640,297756
20200803,1116,4640,4645,4640,4640,307764
20200803,1117,4640,4650,4640,4650,278363
20200803,1118,4650,4655,4645,4655,596037
20200803,1119,4655,4655,4645,4650,130480
20200803,1120,4650,4650,4645,4645,563454
20200803,1121,4645,4645,4640,4640,164537
20200803,1122,4645,4645,4640,4640,55872
20200803,1123,4635,4640,4635,4640,203777
20200803,1124,4635,4640,4630,4635,213246
20200803,1125,4635,4645,4635,4640,227230
20200803,1126,4640,4650,4640,4645,802351
20200803,1127,4645,4650,4640,4650,308705
20200803,1128,4650,4650,4640,4650,141999
20200803,1129,4650,4655,4645,4650,219255
20200803,1130,4650,4660,4650,4655,539196
20200803,1131,4660,4660,4655,4655,1278488
20200803,1132,4655,4655,4650,4655,256598
20200803,1133,4655,4655,4645,4650,131418
20200803,1134,4655,4655,4645,4650,106829
20200803,1135,4650,4650,4645,4645,24575
20200803,1136,4650,4650,4645,4650,112774
20200803,1137,4645,4645,4640,4640,310329
20200803,1138,4640,4645,4635,4640,260119
20200803,1139,4635,4640,4635,4640,12473
20200803,1140,4635,4640,4635,4635,44016
20200803,1141,4640,4645,4635,4635,183943
20200803,1142,4635,4640,4635,4640,52395
20200803,1143,4635,4640,4635,4640,170112
20200803,1144,4640,4645,4640,4645,23492
20200803,1145,4640,4645,4640,4640,138329
20200803,1146,4640,4650,4640,4645,119138
20200803,1147,4645,4650,4645,4645,191510
20200803,1148,4645,4650,4640,4640,46944
20200803,1149,4645,4645,4640,4640,54258
20200803,1150,4640,4640,4635,4635,135239
20200803,1151,4640,4645,4640,4645,151423
20200803,1152,4645,4650,4640,4645,11949
20200803,1153,4645,4645,4640,4640,213708
20200803,1154,4635,4645,4635,4645,13006
20200803,1155,4645,4645,4640,4645,16180
20200803,1156,4645,4645,4635,4640,101437
20200803,1157,4640,4645,4635,4640,66260
20200803,1158,4640,4645,4640,4645,305986
20200803,1159,4645,4645,4640,4640,67008
20200803,1200,4645,4645,4640,4645,227440
20200803,1201,4645,4650,4645,4645,49687
20200803,1202,4645,4645,4635,4640,229240
20200803,1203,4640,4640,4635,4640,42495
20200803,1204,4640,4640,4635,4635,185937
20200803,1205,4640,4640,4635,4635,536594
20200803,1206,4640,4640,4635,4640,47884
20200803,1207,4640,4645,4635,4640,79412
20200803,1208,4640,4640,4635,4640,66639
20200803,1209,4640,4640,4635,4635,6499
20200803,1210,4635,4640,4635,4640,15472
20200803,1211,4635,4640,4630,4635,139997
20200803,1212,4635,4635,4630,4630,30676
20200803,1213,4630,4635,4630,4630,42581
20200803,1214,4630,4635,4630,4630,67055
20200803,1215,4630,4640,4630,4640,157646
20200803,1216,4635,4640,4635,4640,1922
20200803,1217,4640,4645,4635,4640,99501
20200803,1218,4645,4650,4640,4645,708049
20200803,1219,4650,4650,4645,4645,10071
20200803,1220,4650,4650,4645,4650,127437
20200803,1221,4650,4650,4645,4645,22100
20200803,1222,4650,4655,4645,4650,353522
20200803,1223,4650,4655,4650,4650,114537
20200803,1224,4650,4655,4645,4650,75341
20200803,1225,4655,4660,4650,4660,452637
20200803,1226,4660,4665,4650,4655,1187528
20200803,1227,4655,4655,4650,4655,14152
20200803,1228,4655,4655,4650,4650,5694
20200803,1229,4650,4655,4650,4650,250435
20200803,1230,4655,4655,4645,4650,89086
20200803,1231,4650,4650,4645,4645,170576
20200803,1232,4650,4650,4645,4645,100949
20200803,1233,4645,4650,4640,4645,148890
20200803,1234,4645,4650,4645,4650,11709
20200803,1235,4650,4650,4645,4650,10604
20200803,1236,4650,4650,4645,4645,93532
20200803,1237,4645,4645,4640,4645,81190
20200803,1238,4645,4645,4640,4640,61544
20200803,1239,4640,4650,4640,4645,361945
20200803,1240,4645,4650,4640,4645,161231
20200803,1241,4645,4645,4640,4645,28650
20200803,1242,4645,4645,4640,4645,36224
20200803,1243,4645,4650,4645,4645,62805
20200803,1244,4645,4645,4640,4640,10138
20200803,1245,4640,4650,4640,4640,47897
20200803,1246,4645,4650,4640,4645,220457
20200803,1247,4640,4650,4640,4650,186300
20200803,1248,4650,4650,4645,4650,2154
20200803,1249,4650,4650,4645,4650,539273
20200803,1250,4650,4650,4645,4650,65388
20200803,1251,4650,4655,4645,4655,145577
20200803,1252,4655,4655,4650,4655,5365
20200803,1253,4650,4655,4645,4655,285084
20200803,1254,4650,4650,4645,4650,29883
20200803,1255,4650,4655,4650,4650,71774
20200803,1256,4645,4655,4645,4650,40790
20200803,1257,4655,4655,4650,4655,12192
20200803,1258,4650,4655,4650,4655,23001
20200803,1259,4655,4655,4650,4650,61111
20200803,1300,4650,4650,4645,4645,165864
20200803,1301,4650,4650,4640,4650,289316
20200803,1302,4645,4650,4645,4650,67551
20200803,1303,4650,4650,4645,4650,54437
20200803,1304,4645,4650,4645,4645,15392
20200803,1305,4645,4650,4645,4645,15911
20200803,1306,4650,4650,4640,4645,115097
20200803,1307,4645,4645,4640,4640,43071
20200803,1308,4640,4645,4635,4640,708530
20200803,1309,4640,4645,4640,4640,34572
20200803,1310,4640,4645,4640,4640,8319
20200803,1311,4645,4645,4635,4640,144104
20200803,1312,4640,4640,4635,4635,23404
20200803,1313,4635,4640,4635,4640,46761
20200803,1314,4635,4640,4635,4635,41462
20200803,1315,4635,4640,4630,4635,465234
20200803,1316,4635,4640,4630,4630,138811
20200803,1317,4635,4640,4630,4640,61866
20200803,1318,4640,4640,4635,4635,27325
20200803,1319,4635,4640,4635,4640,47244
20200803,1320,4640,4645,4640,4640,184511
20200803,1321,4645,4645,4640,4645,221329
20200803,1322,4645,4650,4645,4650,138231
20200803,1323,4645,4650,4645,4650,21430
20200803,1324,4650,4650,4645,4645,174787
20200803,1325,4650,4650,4645,4645,207587
20200803,1326,4640,4645,4635,4640,262595
20200803,1327,4635,4640,4630,4635,323391
20200803,1328,4635,4635,4630,4630,112356
20200803,1329,4630,4635,4630,4635,93351
20200803,1330,4635,4635,4620,4625,1688854
20200803,1331,4625,4630,4620,4630,160018
20200803,1332,4625,4635,4625,4635,468055
20200803,1333,4635,4635,4630,4635,22389
20200803,1334,4635,4635,4630,4635,26241
20200803,1335,4635,4635,4625,4630,272889
20200803,1336,4630,4630,4625,4630,64049
20200803,1337,4630,4630,4620,4620,267481
20200803,1338,4625,4625,4620,4620,80358
20200803,1339,4625,4630,4620,4630,126899
20200803,1340,4630,4630,4620,4620,912511
20200803,1341,4620,4625,4615,4625,177880
20200803,1342,4625,4625,4620,4625,63987
20200803,1343,4625,4630,4620,4625,111775
20200803,1344,4630,4630,4625,4630,114702
20200803,1345,4630,4635,4630,4630,476594
20200803,1346,4630,4635,4630,4635,74223
20200803,1347,4635,4635,4630,4630,437871
20200803,1348,4630,4635,4630,4635,30218
20200803,1349,4630,4635,4630,4635,152600
20200803,1350,4630,4635,4630,4635,8790
20200803,1351,4630,4635,4630,4635,75801
20200803,1352,4635,4635,4630,4630,175624
20200803,1353,4630,4635,4625,4630,116306
20200803,1354,4630,4635,4630,4635,89260
20200803,1355,4635,4635,4630,4635,140651
20200803,1356,4630,4640,4630,4640,372508
20200803,1357,4640,4640,4630,4640,255673
20200803,1358,4640,4640,4635,4640,11025
20200803,1359,4640,4640,4635,4640,106157
20200803,1400,4635,4640,4635,4635,18056
20200803,1401,4640,4640,4635,4635,220165
20200803,1402,4635,4640,4635,4635,647936
20200803,1403,4640,4640,4635,4635,7045
20200803,1404,4635,4640,4635,4635,45452
20200803,1405,4635,4635,4630,4630,109581
20200803,1406,4635,4635,4635,4635,36798
20200803,1407,4635,4640,4630,4635,90609
20200803,1408,4635,4635,4630,4635,4868
20200803,1409,4635,4640,4630,4640,209223
20200803,1410,4640,4645,4635,4645,148773
20200803,1411,4645,4645,4640,4640,13931
20200803,1412,4640,4645,4635,4640,126897
20200803,1413,4640,4640,4635,4635,22351
20200803,1414,4635,4635,4630,4630,90228
20200803,1415,4635,4635,4630,4635,96152
20200803,1416,4640,4640,4635,4635,23274
20200803,1417,4635,4640,4635,4635,210982
20200803,1418,4640,4640,4635,4635,29351
20200803,1419,4640,4640,4635,4640,370312
20200803,1420,4640,4640,4635,4640,5706
20200803,1421,4640,4640,4635,4640,76458
20200803,1422,4635,4645,4635,4640,475892
20200803,1423,4640,4640,4635,4640,6588
20200803,1424,4640,4640,4635,4640,123072
20200803,1425,4640,4645,4640,4640,201652
20200803,1426,4640,4645,4635,4640,39118
20200803,1427,4640,4640,4635,4635,66096
20200803,1428,4635,4635,4630,4630,167653
20200803,1429,4630,4640,4630,4635,114522
20200803,1430,4635,4640,4635,4640,357417
20200803,1431,4635,4645,4635,4645,53593
20200803,1432,4645,4645,4635,4640,107683
20200803,1433,4640,4640,4635,4635,2712
20200803,1434,4635,4640,4635,4635,25479
20200803,1435,4635,4640,4635,4635,94188
20200803,1436,4635,4640,4630,4635,331872
20200803,1437,4635,4635,4630,4635,52844
20200803,1438,4635,4635,4630,4630,11300
20200803,1439,4630,4635,4630,4630,14878
20200803,1440,4630,4635,4630,4630,378536
20200803,1441,4630,4635,4625,4630,219857
20200803,1442,4630,4630,4625,4630,74955
20200803,1443,4625,4630,4620,4625,274094
20200803,1444,4630,4630,4620,4620,214021
20200803,1445,4625,4625,4620,4620,109717
20200803,1446,4625,4625,4620,4625,150593
20200803,1447,4625,4625,4620,4625,93825
20200803,1448,4625,4625,4620,4620,457097
20200803,1449,4625,4625,4615,4620,723043
20200803,1450,4620,4625,4615,4625,328618
20200803,1451,4625,4625,4620,4620,186923
20200803,1452,4625,4630,4620,4630,348306
20200803,1453,4625,4630,4620,4630,103549
20200803,1454,4630,4630,4625,4630,57615
20200803,1455,4625,4630,4620,4625,159407
20200803,1456,4625,4630,4620,4625,71056
20200803,1457,4625,4625,4620,4620,152450
20200803,1458,4620,4630,4620,4630,122914
20200803,1459,4630,4630,4625,4630,170167
20200803,1500,4630,4630,4625,4630,15432
20200803,1501,4630,4635,4625,4630,554067
20200803,1502,4630,4635,4630,4630,61519
20200803,1503,4630,4635,4630,4635,435583
20200803,1504,4635,4640,4630,4630,156238
20200803,1505,4635,4640,4630,4635,166547
20200803,1506,4635,4635,4630,4635,43052
20200803,1507,4630,4635,4625,4630,330951
20200803,1508,4630,4635,4625,4635,190955
20200803,1509,4635,4635,4630,4630,45047
20200803,1510,4630,4635,4625,4630,116642
20200803,1511,4630,4635,4625,4635,249361
20200803,1512,4630,4640,4630,4630,543064
20200803,1513,4635,4635,4625,4630,125407
20200803,1514,4630,4635,4630,4635,53303
20200803,1515,4630,4635,4630,4635,23664
20200803,1516,4630,4640,4630,4630,299095
20200803,1517,4630,4635,4630,4635,29144
20200803,1518,4630,4635,4630,4630,73672
20200803,1519,4630,4635,4630,4630,345550
20200803,1520,4630,4635,4625,4630,275498
20200803,1530,4625,4625,4625,4625,1307719