날짜,시간,시가,고가,저가,종가,거래량
20200707,0901,4860,4885,4855,4875,5694570
20200707,0902,4880,4895,4865,4870,3327786
20200707,0903,4870,4875,4860,4870,1849910
20200707,0904,4865,4880,4860,4875,2634840
20200707,0905,4880,4885,4870,4880,1474392
20200707,0906,4885,4890,4875,4885,1568363
20200707,0907,4885,4890,4880,4890,1149363
20200707,0908,4890,4890,4880,4885,1609875
20200707,0909,4885,4890,4880,4885,1500816
20200707,0910,4885,4890,4875,4880,593595
20200707,0911,4880,4880,4870,4870,1362228
20200707,0912,4870,4880,4865,4870,1287314
20200707,0913,4870,4875,4865,4875,1438179
20200707,0914,4875,4885,4875,4880,525010
20200707,0915,4880,4885,4870,4875,558211
20200707,0916,4875,4875,4865,4870,1191000
20200707,0917,4870,4870,4860,4865,748655
20200707,0918,4865,4870,4860,4870,587208
20200707,0919,4865,4875,4860,4870,718324
20200707,0920,4870,4875,4865,4875,542413
20200707,0921,4875,4885,4875,4885,767379
20200707,0922,4885,4885,4875,4880,802016
20200707,0923,4880,4885,4875,4885,379183
20200707,0924,4880,4885,4880,4880,338818
20200707,0925,4885,4885,4875,4880,235113
20200707,0926,4880,4880,4870,4870,618388
20200707,0927,4875,4880,4865,4880,674585
20200707,0928,4875,4885,4875,4880,537313
20200707,0929,4880,4885,4875,4885,325060
20200707,0930,4885,4885,4880,4885,393433
20200707,0931,4885,4885,4880,4885,1412257
20200707,0932,4880,4895,4880,4890,611578
20200707,0933,4895,4895,4885,4890,606794
20200707,0934,4890,4900,4890,4900,419320
20200707,0935,4900,4915,4895,4910,1188286
20200707,0936,4915,4915,4905,4910,627568
20200707,0937,4910,4910,4895,4900,711984
20200707,0938,4900,4905,4895,4905,375809
20200707,0939,4905,4910,4900,4905,371281
20200707,0940,4905,4910,4900,4905,290013
20200707,0941,4905,4905,4890,4895,864538
20200707,0942,4895,4900,4890,4890,461610
20200707,0943,4895,4895,4890,4895,174443
20200707,0944,4890,4905,4890,4895,641140
20200707,0945,4900,4900,4890,4895,279325
20200707,0946,4895,4900,4890,4895,258067
20200707,0947,4890,4900,4890,4900,92225
20200707,0948,4900,4905,4895,4905,492422
20200707,0949,4905,4910,4900,4905,755720
20200707,0950,4910,4910,4900,4900,339137
20200707,0951,4905,4905,4890,4895,359281
20200707,0952,4895,4900,4890,4900,265378
20200707,0953,4895,4900,4890,4890,195625
20200707,0954,4895,4895,4890,4895,123975
20200707,0955,4895,4895,4890,4895,286861
20200707,0956,4895,4900,4890,4900,431058
20200707,0957,4900,4900,4895,4900,83872
20200707,0958,4900,4905,4900,4905,237226
20200707,0959,4900,4905,4900,4905,334499
20200707,1000,4905,4910,4900,4905,389110
20200707,1001,4910,4910,4900,4905,337848
20200707,1002,4905,4910,4900,4910,188822
20200707,1003,4905,4910,4900,4905,72587
20200707,1004,4905,4905,4900,4905,71138
20200707,1005,4905,4910,4900,4910,156340
20200707,1006,4910,4925,4905,4925,887888
20200707,1007,4925,4940,4925,4940,1109255
20200707,1008,4940,4955,4935,4950,1803465
20200707,1009,4950,4960,4945,4950,1545599
20200707,1010,4950,4955,4945,4955,967414
20200707,1011,4950,4960,4950,4950,1149015
20200707,1012,4955,4960,4950,4955,750350
20200707,1013,4955,4970,4955,4965,952117
20200707,1014,4970,4975,4965,4975,1040332
20200707,1015,4975,4975,4970,4975,831187
20200707,1016,4975,4985,4970,4980,1780544
20200707,1017,4980,4995,4975,4985,1850945
20200707,1018,4990,4990,4980,4980,2085452
20200707,1019,4980,4990,4975,4980,777062
20200707,1020,4980,4990,4975,4975,1069667
20200707,1021,4975,4985,4970,4970,717231
20200707,1022,4970,4975,4965,4965,1293405
20200707,1023,4965,4970,4960,4965,557157
20200707,1024,4965,4975,4960,4960,870866
20200707,1025,4965,4975,4960,4970,611873
20200707,1026,4975,4980,4970,4975,750212
20200707,1027,4975,4980,4970,4975,364485
20200707,1028,4975,4985,4975,4980,714303
20200707,1029,4975,4985,4970,4980,723251
20200707,1030,4980,4985,4975,4980,472644
20200707,1031,4985,4985,4970,4970,507784
20200707,1032,4975,4975,4955,4955,842515
20200707,1033,4955,4960,4950,4950,1550867
20200707,1034,4950,4960,4945,4955,1194999
20200707,1035,4955,4960,4950,4955,436268
20200707,1036,4955,4965,4950,4955,643824
20200707,1037,4955,4965,4955,4965,545739
20200707,1038,4965,4975,4960,4975,683656
20200707,1039,4975,5000,4975,4995,2501908
20200707,1040,4995,4995,4980,4990,1254944
20200707,1041,4990,5010,4985,5005,2062546
20200707,1042,5005,5010,5000,5000,1455814
20200707,1043,5000,5005,4995,5005,718516
20200707,1044,5000,5005,4995,5000,594833
20200707,1045,5005,5015,5000,5010,1502356
20200707,1046,5010,5015,5005,5010,742246
20200707,1047,5005,5005,4995,4995,656837
20200707,1048,4995,4995,4980,4985,1208105
20200707,1049,4985,4995,4980,4990,592688
20200707,1050,4990,4995,4985,4990,561236
20200707,1051,4995,4995,4985,4990,164191
20200707,1052,4990,5005,4990,5000,828868
20200707,1053,5000,5000,4990,4995,514784
20200707,1054,4995,5005,4990,5005,416919
20200707,1055,5005,5005,4990,4995,429273
20200707,1056,4995,4995,4985,4990,407608
20200707,1057,4990,4995,4990,4990,206716
20200707,1058,4995,5000,4990,4995,302418
20200707,1059,4995,5005,4990,5005,534765
20200707,1100,5005,5005,5000,5005,159685
20200707,1101,5005,5015,5000,5015,1310358
20200707,1102,5015,5020,5005,5010,1662392
20200707,1103,5010,5010,5000,5000,609606
20200707,1104,5005,5005,4995,5000,594591
20200707,1105,5000,5000,4990,4990,1155214
20200707,1106,4990,4995,4985,4995,607942
20200707,1107,4995,4995,4990,4995,856461
20200707,1108,4995,4995,4985,4990,475831
20200707,1109,4990,4995,4985,4985,303601
20200707,1110,4985,4995,4985,4995,501762
20200707,1111,4990,4995,4985,4990,202442
20200707,1112,4990,4995,4985,4985,677581
20200707,1113,4985,4990,4985,4985,119217
20200707,1114,4985,4995,4985,4985,878501
20200707,1115,4990,4990,4980,4980,680600
20200707,1116,4985,4995,4980,4995,656637
20200707,1117,4990,4995,4980,4985,764632
20200707,1118,4990,4990,4985,4990,89772
20200707,1119,4990,4995,4985,4990,393201
20200707,1120,4990,4995,4985,4985,534473
20200707,1121,4985,4990,4980,4985,150026
20200707,1122,4985,4990,4980,4990,756167
20200707,1123,4985,4990,4980,4985,354073
20200707,1124,4990,4995,4985,4985,935050
20200707,1125,4990,4990,4975,4980,803528
20200707,1126,4980,4980,4975,4980,365286
20200707,1127,4975,4980,4975,4980,42081
20200707,1128,4980,4985,4975,4980,183231
20200707,1129,4980,4985,4975,4980,458593
20200707,1130,4985,4985,4980,4985,106504
20200707,1131,4990,4995,4990,4995,558537
20200707,1132,4995,5005,4995,5000,972646
20200707,1133,5005,5005,5000,5005,110304
20200707,1134,5005,5005,5000,5000,108507
20200707,1135,5005,5005,4995,4995,622375
20200707,1136,5000,5000,4995,4995,349685
20200707,1137,4995,4995,4985,4995,478470
20200707,1138,4990,4990,4985,4985,690500
20200707,1139,4985,4990,4980,4985,496317
20200707,1140,4985,4990,4980,4990,236256
20200707,1141,4985,4985,4975,4980,525989
20200707,1142,4980,4985,4980,4985,205927
20200707,1143,4985,4990,4985,4990,52649
20200707,1144,4985,4990,4980,4985,194978
20200707,1145,4985,4990,4980,4990,90925
20200707,1146,4985,4990,4980,4985,225523
20200707,1147,4990,4995,4985,4995,579668
20200707,1148,4995,5000,4990,4995,404384
20200707,1149,4995,5000,4990,5000,195406
20200707,1150,4995,5000,4995,5000,210209
20200707,1151,5000,5000,4990,5000,317095
20200707,1152,5000,5005,4995,5000,1717281
20200707,1153,5000,5005,5000,5000,179809
20200707,1154,5000,5000,4995,5000,204517
20200707,1155,5000,5005,5000,5000,314400
20200707,1156,5000,5005,5000,5000,95755
20200707,1157,5000,5005,5000,5000,171265
20200707,1158,5000,5005,5000,5005,1065118
20200707,1159,5005,5005,4995,4995,251171
20200707,1200,4995,5000,4990,4995,169462
20200707,1201,4995,4995,4985,4990,377684
20200707,1202,4990,4990,4985,4990,200483
20200707,1203,4985,4990,4980,4985,463232
20200707,1204,4985,4990,4985,4990,152166
20200707,1205,4990,4995,4990,4995,28381
20200707,1206,4995,5000,4990,4990,142789
20200707,1207,4990,5000,4990,4995,100860
20200707,1208,4995,5000,4990,5000,131153
20200707,1209,5000,5005,4995,5005,335064
20200707,1210,5005,5005,4990,4995,61207
20200707,1211,4990,5000,4990,4995,141018
20200707,1212,4995,4995,4990,4995,34001
20200707,1213,4995,4995,4990,4995,10256
20200707,1214,4995,4995,4985,4990,220267
20200707,1215,4990,4995,4985,4990,133005
20200707,1216,4990,5000,4990,4990,175134
20200707,1217,4990,4995,4990,4995,18688
20200707,1218,4990,4995,4985,4990,217831
20200707,1219,4990,4990,4985,4990,22323
20200707,1220,4990,4995,4985,4990,165627
20200707,1221,4990,4990,4985,4990,23687
20200707,1222,4990,4990,4985,4990,123790
20200707,1223,4990,4995,4985,4990,101874
20200707,1224,4990,4995,4990,4990,115406
20200707,1225,4990,4990,4985,4990,112250
20200707,1226,4990,4990,4985,4985,782186
20200707,1227,4985,4990,4980,4985,193772
20200707,1228,4985,4985,4980,4985,219793
20200707,1229,4985,4985,4970,4975,1522680
20200707,1230,4970,4975,4970,4970,212650
20200707,1231,4975,4975,4965,4970,420123
20200707,1232,4970,4975,4965,4975,385361
20200707,1233,4975,4975,4965,4970,497134
20200707,1234,4970,4975,4965,4970,160592
20200707,1235,4975,4975,4970,4970,140198
20200707,1236,4975,4975,4970,4975,94805
20200707,1237,4975,4980,4970,4975,200636
20200707,1238,4975,4975,4970,4970,220669
20200707,1239,4970,4970,4965,4965,392166
20200707,1240,4965,4970,4960,4965,234151
20200707,1241,4960,4970,4960,4965,311765
20200707,1242,4965,4965,4960,4965,74541
20200707,1243,4965,4970,4960,4965,149674
20200707,1244,4965,4970,4960,4965,276291
20200707,1245,4965,4965,4960,4960,300922
20200707,1246,4960,4965,4960,4965,164253
20200707,1247,4960,4970,4960,4965,473693
20200707,1248,4965,4970,4960,4970,675945
20200707,1249,4970,4975,4965,4975,132708
20200707,1250,4975,4975,4965,4970,391254
20200707,1251,4970,4975,4970,4975,79775
20200707,1252,4975,4975,4970,4970,15613
20200707,1253,4975,4975,4970,4975,14772
20200707,1254,4970,4975,4965,4970,194466
20200707,1255,4970,4975,4970,4970,19916
20200707,1256,4970,4980,4970,4975,527737
20200707,1257,4975,4975,4970,4970,127666
20200707,1258,4970,4975,4970,4975,29351
20200707,1259,4975,4980,4970,4975,160188
20200707,1300,4975,4980,4970,4975,174812
20200707,1301,4980,4980,4970,4975,166226
20200707,1302,4975,4980,4975,4980,275968
20200707,1303,4980,4985,4975,4985,345501
20200707,1304,4985,4985,4980,4985,145287
20200707,1305,4985,4995,4980,4995,515499
20200707,1306,4995,4995,4985,4990,324711
20200707,1307,4990,4990,4985,4990,80181
20200707,1308,4985,4995,4985,4990,273850
20200707,1309,4995,5000,4990,4995,827307
20200707,1310,4995,5000,4990,4995,163832
20200707,1311,4995,5005,4995,5000,738434
20200707,1312,5000,5005,4995,5000,245787
20200707,1313,5000,5010,5000,5005,1071009
20200707,1314,5005,5010,5005,5010,208695
20200707,1315,5010,5015,5005,5010,1708397
20200707,1316,5010,5025,5010,5015,1688210
20200707,1317,5015,5020,5010,5015,837247
20200707,1318,5015,5025,5015,5015,551662
20200707,1319,5015,5020,5010,5020,516978
20200707,1320,5015,5020,5010,5010,878640
20200707,1321,5015,5020,5010,5010,219828
20200707,1322,5010,5015,5000,5005,697451
20200707,1323,5000,5005,5000,5000,149213
20200707,1324,5000,5005,4995,5000,762979
20200707,1325,5000,5005,5000,5005,101222
20200707,1326,5005,5010,5000,5005,239197
20200707,1327,5005,5005,5000,5000,62523
20200707,1328,5000,5005,5000,5000,285545
20200707,1329,5005,5010,5000,5005,280029
20200707,1330,5000,5010,5000,5005,108025
20200707,1331,5010,5020,5005,5020,835006
20200707,1332,5020,5020,5005,5010,711434
20200707,1333,5010,5010,5000,5005,165918
20200707,1334,5005,5005,5000,5005,134370
20200707,1335,5005,5010,5000,5010,79491
20200707,1336,5010,5010,5005,5010,223214
20200707,1337,5010,5020,5010,5015,1129090
20200707,1338,5015,5020,5010,5015,170698
20200707,1339,5015,5020,5010,5010,84722
20200707,1340,5015,5020,5010,5015,273629
20200707,1341,5015,5020,5010,5015,555773
20200707,1342,5015,5015,5010,5010,15884
20200707,1343,5015,5015,5005,5010,252351
20200707,1344,5005,5015,5005,5010,102992
20200707,1345,5010,5010,5005,5010,181647
20200707,1346,5010,5015,5010,5010,138110
20200707,1347,5010,5015,5010,5010,81635
20200707,1348,5010,5015,5010,5010,120629
20200707,1349,5010,5015,5005,5010,71709
20200707,1350,5010,5015,5005,5010,294607
20200707,1351,5010,5015,5005,5010,76771
20200707,1352,5010,5020,5010,5015,1156276
20200707,1353,5015,5020,5010,5020,271120
20200707,1354,5020,5025,5015,5025,936290
20200707,1355,5020,5025,5015,5025,483815
20200707,1356,5025,5025,5015,5020,157639
20200707,1357,5015,5030,5015,5025,731997
20200707,1358,5025,5025,5015,5020,287672
20200707,1359,5025,5025,5020,5025,21151
20200707,1400,5020,5030,5020,5025,701010
20200707,1401,5025,5025,5015,5020,410241
20200707,1402,5025,5025,5020,5020,151710
20200707,1403,5025,5025,5015,5020,99783
20200707,1404,5020,5020,5010,5010,277615
20200707,1405,5010,5015,5005,5010,376648
20200707,1406,5010,5010,5005,5010,94378
20200707,1407,5010,5015,5005,5010,338891
20200707,1408,5010,5010,5005,5010,321085
20200707,1409,5010,5015,5005,5015,110895
20200707,1410,5015,5015,5010,5010,28402
20200707,1411,5015,5015,5010,5010,133010
20200707,1412,5010,5015,5010,5010,138734
20200707,1413,5010,5010,5000,5005,821767
20200707,1414,5005,5005,4995,5000,713816
20200707,1415,5000,5005,4990,4995,512751
20200707,1416,4995,5000,4995,4995,233205
20200707,1417,4995,5000,4995,5000,317645
20200707,1418,5000,5010,5000,5010,239524
20200707,1419,5010,5015,5005,5015,318492
20200707,1420,5015,5015,5005,5010,253010
20200707,1421,5010,5010,5005,5010,129873
20200707,1422,5010,5010,5000,5010,290185
20200707,1423,5010,5010,5005,5010,175327
20200707,1424,5010,5015,5005,5010,113506
20200707,1425,5010,5020,5010,5020,784583
20200707,1426,5015,5015,5010,5015,36826
20200707,1427,5010,5020,5010,5020,212699
20200707,1428,5020,5025,5015,5020,973196
20200707,1429,5015,5025,5015,5020,422354
20200707,1430,5020,5025,5015,5020,607892
20200707,1431,5025,5025,5015,5015,78638
20200707,1432,5015,5025,5015,5020,193599
20200707,1433,5025,5025,5020,5025,54011
20200707,1434,5025,5025,5020,5025,1052059
20200707,1435,5025,5025,5015,5020,739201
20200707,1436,5025,5025,5015,5020,180244
20200707,1437,5020,5025,5020,5025,57308
20200707,1438,5025,5025,5020,5025,826548
20200707,1439,5025,5040,5020,5030,1395974
20200707,1440,5035,5040,5030,5035,306143
20200707,1441,5035,5040,5030,5035,347635
20200707,1442,5035,5035,5030,5035,171720
20200707,1443,5035,5040,5030,5035,605014
20200707,1444,5035,5035,5030,5030,158612
20200707,1445,5030,5030,5020,5025,592125
20200707,1446,5025,5045,5025,5040,1278774
20200707,1447,5040,5045,5040,5045,527480
20200707,1448,5045,5045,5040,5040,487394
20200707,1449,5035,5040,5030,5035,395800
20200707,1450,5035,5040,5030,5035,333763
20200707,1451,5035,5040,5025,5030,311144
20200707,1452,5030,5035,5030,5035,116518
20200707,1453,5030,5040,5030,5035,227413
20200707,1454,5035,5045,5035,5045,266178
20200707,1455,5040,5045,5040,5045,90779
20200707,1456,5040,5045,5035,5035,225455
20200707,1457,5035,5040,5035,5035,130145
20200707,1458,5035,5040,5030,5030,467351
20200707,1459,5035,5040,5030,5040,362615
20200707,1500,5040,5040,5030,5040,142166
20200707,1501,5035,5040,5035,5040,105725
20200707,1502,5040,5045,5035,5045,687040
20200707,1503,5045,5045,5035,5040,279283
20200707,1504,5035,5045,5035,5045,186356
20200707,1505,5040,5045,5035,5040,338581
20200707,1506,5040,5045,5035,5040,167903
20200707,1507,5040,5050,5040,5045,935473
20200707,1508,5050,5055,5045,5055,988958
20200707,1509,5050,5050,5045,5050,394982
20200707,1510,5050,5050,5045,5050,111424
20200707,1511,5050,5055,5045,5055,339067
20200707,1512,5055,5055,5045,5055,1046013
20200707,1513,5055,5065,5050,5065,1467931
20200707,1514,5060,5065,5055,5065,567542
20200707,1515,5060,5065,5055,5060,540004
20200707,1516,5060,5065,5060,5065,578591
20200707,1517,5065,5065,5055,5060,371242
20200707,1518,5055,5065,5055,5060,548952
20200707,1519,5055,5065,5055,5060,513486
20200707,1520,5060,5060,5055,5060,666793
20200707,1530,5060,5060,5060,5060,1896141