날짜,시간,시가,고가,저가,종가,거래량
20200703,0901,5170,5175,5130,5145,4640953
20200703,0902,5145,5150,5130,5145,2729572
20200703,0903,5140,5145,5135,5140,1555562
20200703,0904,5140,5170,5135,5160,1355061
20200703,0905,5160,5175,5155,5170,1355601
20200703,0906,5170,5185,5165,5180,1445295
20200703,0907,5185,5195,5170,5180,1355067
20200703,0908,5180,5190,5175,5180,524357
20200703,0909,5180,5180,5170,5180,672455
20200703,0910,5175,5180,5170,5180,255894
20200703,0911,5180,5190,5175,5185,959824
20200703,0912,5180,5190,5180,5190,298937
20200703,0913,5190,5200,5185,5195,983823
20200703,0914,5200,5205,5195,5200,1057714
20200703,0915,5200,5205,5190,5195,748995
20200703,0916,5200,5200,5185,5185,408798
20200703,0917,5190,5195,5185,5190,215583
20200703,0918,5185,5190,5175,5180,511509
20200703,0919,5180,5190,5175,5180,545592
20200703,0920,5180,5185,5170,5175,336188
20200703,0921,5180,5185,5170,5185,435618
20200703,0922,5185,5185,5170,5175,286804
20200703,0923,5175,5180,5165,5170,578095
20200703,0924,5170,5175,5165,5170,209582
20200703,0925,5175,5175,5165,5175,685872
20200703,0926,5175,5180,5170,5175,502928
20200703,0927,5170,5180,5170,5180,314499
20200703,0928,5180,5190,5175,5185,380222
20200703,0929,5190,5190,5175,5175,593368
20200703,0930,5180,5185,5175,5185,344232
20200703,0931,5180,5190,5180,5180,511973
20200703,0932,5185,5195,5185,5195,758290
20200703,0933,5195,5205,5190,5195,881148
20200703,0934,5195,5200,5195,5195,315538
20200703,0935,5200,5210,5195,5205,1255681
20200703,0936,5205,5210,5195,5200,382117
20200703,0937,5200,5205,5195,5200,318845
20200703,0938,5195,5200,5190,5195,285008
20200703,0939,5195,5200,5190,5200,430905
20200703,0940,5200,5205,5200,5205,145280
20200703,0941,5205,5210,5200,5205,957833
20200703,0942,5205,5210,5200,5205,590704
20200703,0943,5205,5205,5190,5195,752590
20200703,0944,5195,5200,5195,5195,171472
20200703,0945,5195,5195,5190,5195,232252
20200703,0946,5190,5200,5190,5195,282439
20200703,0947,5195,5205,5195,5200,358742
20200703,0948,5200,5210,5195,5210,589331
20200703,0949,5210,5215,5205,5210,607646
20200703,0950,5210,5210,5200,5200,482439
20200703,0951,5205,5205,5195,5200,190206
20200703,0952,5200,5200,5190,5195,351792
20200703,0953,5195,5195,5190,5190,118774
20200703,0954,5190,5195,5185,5195,629072
20200703,0955,5190,5195,5185,5195,163469
20200703,0956,5195,5195,5185,5190,303576
20200703,0957,5190,5190,5175,5180,627219
20200703,0958,5175,5180,5165,5170,1164354
20200703,0959,5170,5175,5165,5175,435777
20200703,1000,5175,5175,5165,5175,360843
20200703,1001,5175,5180,5170,5170,206187
20200703,1002,5175,5180,5170,5175,403994
20200703,1003,5175,5185,5175,5180,223831
20200703,1004,5185,5185,5175,5175,205619
20200703,1005,5175,5175,5170,5175,147914
20200703,1006,5170,5175,5165,5170,666698
20200703,1007,5170,5170,5165,5170,775477
20200703,1008,5170,5170,5165,5165,133659
20200703,1009,5170,5170,5160,5160,407418
20200703,1010,5165,5165,5160,5165,426311
20200703,1011,5160,5165,5155,5160,634344
20200703,1012,5155,5165,5155,5160,318494
20200703,1013,5160,5165,5155,5165,338889
20200703,1014,5165,5165,5150,5155,1223727
20200703,1015,5155,5160,5150,5155,225136
20200703,1016,5155,5160,5150,5155,399871
20200703,1017,5155,5155,5135,5135,2503145
20200703,1018,5135,5140,5130,5140,1486508
20200703,1019,5140,5145,5130,5140,677175
20200703,1020,5140,5145,5135,5145,897932
20200703,1021,5140,5145,5135,5140,884553
20200703,1022,5140,5145,5135,5140,677217
20200703,1023,5140,5140,5135,5140,339289
20200703,1024,5140,5140,5130,5135,1084729
20200703,1025,5130,5140,5125,5140,2060148
20200703,1026,5140,5140,5130,5140,323839
20200703,1027,5140,5145,5135,5145,368405
20200703,1028,5140,5145,5140,5140,238169
20200703,1029,5145,5150,5140,5150,347000
20200703,1030,5150,5150,5145,5150,608982
20200703,1031,5150,5150,5140,5140,528321
20200703,1032,5145,5145,5135,5140,167502
20200703,1033,5135,5150,5135,5135,438455
20200703,1034,5135,5145,5135,5145,674791
20200703,1035,5145,5150,5140,5145,363448
20200703,1036,5145,5150,5140,5145,73539
20200703,1037,5145,5155,5140,5155,386371
20200703,1038,5150,5160,5150,5155,991540
20200703,1039,5155,5165,5150,5155,857323
20200703,1040,5155,5160,5150,5150,208787
20200703,1041,5150,5155,5145,5155,369531
20200703,1042,5155,5165,5155,5165,426051
20200703,1043,5160,5170,5160,5170,679044
20200703,1044,5165,5170,5160,5165,167344
20200703,1045,5160,5165,5155,5160,243444
20200703,1046,5160,5160,5150,5150,331300
20200703,1047,5150,5155,5145,5150,220439
20200703,1048,5150,5155,5145,5150,233571
20200703,1049,5150,5150,5140,5140,387579
20200703,1050,5145,5150,5140,5145,261920
20200703,1051,5145,5150,5140,5145,95663
20200703,1052,5145,5145,5140,5140,142133
20200703,1053,5140,5145,5135,5140,1127798
20200703,1054,5140,5140,5135,5140,124026
20200703,1055,5140,5145,5135,5145,289670
20200703,1056,5140,5145,5135,5140,192939
20200703,1057,5140,5140,5130,5135,870949
20200703,1058,5135,5145,5135,5145,483742
20200703,1059,5145,5150,5140,5150,354995
20200703,1100,5150,5160,5145,5155,481504
20200703,1101,5155,5160,5150,5160,235123
20200703,1102,5160,5160,5150,5155,173606
20200703,1103,5155,5155,5140,5145,258516
20200703,1104,5145,5150,5140,5140,110734
20200703,1105,5145,5145,5135,5140,318570
20200703,1106,5140,5145,5135,5145,88978
20200703,1107,5140,5145,5130,5140,625718
20200703,1108,5140,5140,5135,5140,93900
20200703,1109,5135,5140,5130,5135,348444
20200703,1110,5140,5140,5130,5135,114903
20200703,1111,5135,5140,5130,5135,1187845
20200703,1112,5135,5145,5130,5140,381528
20200703,1113,5145,5145,5130,5135,372176
20200703,1114,5135,5140,5130,5140,176350
20200703,1115,5135,5145,5135,5140,206234
20200703,1116,5140,5140,5135,5140,41332
20200703,1117,5140,5140,5130,5135,244533
20200703,1118,5135,5135,5130,5135,31626
20200703,1119,5135,5140,5130,5135,221764
20200703,1120,5135,5140,5130,5135,92165
20200703,1121,5140,5145,5135,5145,383042
20200703,1122,5140,5150,5140,5150,437572
20200703,1123,5145,5150,5140,5140,160264
20200703,1124,5140,5145,5135,5140,63666
20200703,1125,5140,5145,5135,5145,97985
20200703,1126,5145,5145,5140,5145,136110
20200703,1127,5145,5150,5140,5145,274926
20200703,1128,5140,5145,5135,5135,92835
20200703,1129,5140,5140,5135,5140,102038
20200703,1130,5140,5145,5135,5145,75669
20200703,1131,5145,5155,5140,5150,518165
20200703,1132,5150,5155,5140,5145,140140
20200703,1133,5145,5145,5130,5135,947524
20200703,1134,5135,5140,5130,5135,241425
20200703,1135,5135,5140,5135,5140,76385
20200703,1136,5135,5140,5130,5135,327145
20200703,1137,5135,5135,5130,5135,84909
20200703,1138,5135,5135,5130,5135,28938
20200703,1139,5135,5135,5130,5135,532259
20200703,1140,5130,5135,5130,5130,72420
20200703,1141,5135,5135,5130,5135,36519
20200703,1142,5135,5140,5130,5135,151343
20200703,1143,5135,5140,5135,5140,66101
20200703,1144,5135,5140,5130,5135,265866
20200703,1145,5135,5145,5135,5145,474217
20200703,1146,5145,5145,5135,5140,72944
20200703,1147,5135,5140,5135,5140,53833
20200703,1148,5140,5145,5135,5145,107711
20200703,1149,5145,5150,5140,5145,413381
20200703,1150,5150,5150,5140,5145,225148
20200703,1151,5145,5145,5140,5145,124279
20200703,1152,5140,5145,5135,5140,138430
20200703,1153,5140,5140,5140,5140,75384
20200703,1154,5140,5145,5135,5145,23011
20200703,1155,5140,5145,5140,5145,3975
20200703,1156,5145,5150,5140,5150,193439
20200703,1157,5150,5155,5145,5150,642339
20200703,1158,5155,5155,5145,5150,551546
20200703,1159,5150,5155,5145,5150,69212
20200703,1200,5150,5155,5145,5150,79679
20200703,1201,5150,5150,5140,5150,288691
20200703,1202,5150,5150,5145,5150,32528
20200703,1203,5150,5155,5150,5150,210694
20200703,1204,5155,5160,5150,5155,460760
20200703,1205,5155,5165,5155,5160,658695
20200703,1206,5160,5160,5155,5155,76714
20200703,1207,5160,5160,5145,5145,97858
20200703,1208,5145,5150,5140,5140,114834
20200703,1209,5145,5150,5140,5145,146838
20200703,1210,5145,5150,5145,5145,20220
20200703,1211,5150,5150,5145,5150,119609
20200703,1212,5150,5155,5145,5150,220550
20200703,1213,5150,5155,5145,5150,18125
20200703,1214,5150,5155,5145,5150,47998
20200703,1215,5150,5155,5145,5155,58665
20200703,1216,5150,5155,5150,5155,16314
20200703,1217,5150,5155,5150,5155,20049
20200703,1218,5150,5155,5150,5155,94605
20200703,1219,5155,5165,5150,5160,595564
20200703,1220,5160,5160,5150,5155,321557
20200703,1221,5155,5155,5150,5150,44600
20200703,1222,5155,5155,5150,5150,56720
20200703,1223,5150,5155,5150,5150,238442
20200703,1224,5150,5150,5145,5150,70712
20200703,1225,5150,5150,5140,5145,308443
20200703,1226,5140,5150,5140,5145,225020
20200703,1227,5145,5145,5140,5145,23332
20200703,1228,5145,5145,5140,5145,61414
20200703,1229,5145,5145,5140,5145,292489
20200703,1230,5145,5145,5140,5145,117980
20200703,1231,5145,5145,5140,5140,38797
20200703,1232,5145,5145,5140,5145,213478
20200703,1233,5145,5145,5140,5140,3663
20200703,1234,5145,5145,5140,5145,219686
20200703,1235,5145,5145,5140,5140,141355
20200703,1236,5145,5145,5140,5140,44204
20200703,1237,5140,5145,5135,5135,582519
20200703,1238,5135,5140,5135,5140,38047
20200703,1239,5140,5140,5135,5140,36589
20200703,1240,5140,5145,5135,5140,118430
20200703,1241,5145,5145,5140,5140,184699
20200703,1242,5140,5140,5135,5140,101004
20200703,1243,5140,5145,5135,5140,29976
20200703,1244,5140,5140,5130,5135,908191
20200703,1245,5135,5135,5125,5130,1410903
20200703,1246,5130,5135,5125,5130,394131
20200703,1247,5130,5135,5125,5130,281395
20200703,1248,5130,5135,5125,5135,263547
20200703,1249,5135,5135,5130,5130,27826
20200703,1250,5130,5135,5130,5130,51214
20200703,1251,5130,5135,5130,5130,142547
20200703,1252,5135,5135,5130,5135,25208
20200703,1253,5135,5135,5130,5135,40955
20200703,1254,5130,5135,5130,5130,40712
20200703,1255,5130,5140,5130,5135,213524
20200703,1256,5135,5140,5130,5140,97083
20200703,1257,5135,5140,5135,5140,245217
20200703,1258,5135,5145,5135,5140,483768
20200703,1259,5140,5140,5135,5135,9477
20200703,1300,5135,5140,5135,5135,33207
20200703,1301,5135,5140,5135,5135,74407
20200703,1302,5140,5140,5135,5140,189879
20200703,1303,5145,5145,5135,5145,84119
20200703,1304,5140,5160,5140,5155,2012650
20200703,1305,5155,5155,5145,5145,401083
20200703,1306,5145,5150,5145,5150,117973
20200703,1307,5150,5155,5145,5155,239130
20200703,1308,5150,5160,5150,5155,689156
20200703,1309,5155,5160,5150,5155,114503
20200703,1310,5155,5160,5150,5155,127040
20200703,1311,5155,5155,5150,5155,31773
20200703,1312,5155,5155,5145,5150,249864
20200703,1313,5150,5150,5145,5150,43908
20200703,1314,5150,5150,5145,5150,19731
20200703,1315,5150,5150,5145,5145,41980
20200703,1316,5145,5160,5145,5160,585692
20200703,1317,5160,5160,5150,5150,176577
20200703,1318,5150,5150,5145,5150,40422
20200703,1319,5150,5150,5145,5145,18518
20200703,1320,5145,5150,5140,5145,324853
20200703,1321,5145,5150,5145,5150,4608
20200703,1322,5150,5150,5145,5150,13458
20200703,1323,5150,5150,5140,5140,597508
20200703,1324,5145,5145,5140,5140,120127
20200703,1325,5140,5150,5140,5150,43856
20200703,1326,5145,5155,5145,5150,356541
20200703,1327,5150,5150,5140,5145,122334
20200703,1328,5140,5145,5140,5145,88952
20200703,1329,5145,5150,5140,5145,215297
20200703,1330,5145,5150,5145,5145,7805
20200703,1331,5150,5150,5145,5150,8228
20200703,1332,5150,5150,5145,5150,15680
20200703,1333,5150,5155,5145,5150,572550
20200703,1334,5150,5155,5145,5150,202873
20200703,1335,5150,5155,5145,5150,67190
20200703,1336,5145,5150,5145,5145,18298
20200703,1337,5145,5155,5145,5155,214953
20200703,1338,5155,5155,5150,5150,116857
20200703,1339,5150,5155,5145,5145,231201
20200703,1340,5150,5150,5145,5145,17048
20200703,1341,5150,5150,5145,5150,51228
20200703,1342,5150,5155,5145,5150,92836
20200703,1343,5150,5155,5150,5155,20128
20200703,1344,5150,5160,5150,5160,867196
20200703,1345,5160,5160,5150,5155,574676
20200703,1346,5155,5160,5155,5155,162833
20200703,1347,5155,5155,5150,5155,29074
20200703,1348,5155,5160,5150,5160,116913
20200703,1349,5160,5170,5155,5165,728417
20200703,1350,5165,5165,5155,5165,194288
20200703,1351,5160,5165,5160,5165,50512
20200703,1352,5165,5165,5155,5160,118084
20200703,1353,5160,5160,5155,5155,190013
20200703,1354,5155,5160,5155,5155,12571
20200703,1355,5160,5160,5155,5160,315218
20200703,1356,5160,5160,5155,5155,179285
20200703,1357,5155,5155,5150,5155,228231
20200703,1358,5155,5160,5150,5155,140369
20200703,1359,5155,5160,5155,5155,35127
20200703,1400,5160,5160,5155,5160,265072
20200703,1401,5160,5160,5155,5160,155391
20200703,1402,5160,5165,5160,5165,204783
20200703,1403,5165,5170,5160,5160,376112
20200703,1404,5160,5165,5155,5155,499429
20200703,1405,5155,5160,5150,5155,180313
20200703,1406,5155,5155,5150,5155,173089
20200703,1407,5155,5160,5150,5155,103702
20200703,1408,5155,5160,5155,5160,177437
20200703,1409,5160,5165,5155,5160,463946
20200703,1410,5160,5165,5155,5160,248918
20200703,1411,5160,5160,5155,5155,421673
20200703,1412,5155,5165,5155,5160,252496
20200703,1413,5160,5165,5160,5160,113279
20200703,1414,5160,5160,5155,5160,43503
20200703,1415,5160,5160,5155,5160,48062
20200703,1416,5160,5160,5155,5160,194473
20200703,1417,5155,5160,5155,5155,14553
20200703,1418,5155,5160,5155,5155,5926
20200703,1419,5160,5160,5155,5160,319102
20200703,1420,5160,5165,5155,5160,94664
20200703,1421,5160,5165,5155,5160,177180
20200703,1422,5165,5175,5165,5175,1293604
20200703,1423,5170,5170,5165,5165,535182
20200703,1424,5165,5170,5165,5170,46062
20200703,1425,5170,5170,5160,5170,403260
20200703,1426,5170,5170,5160,5165,206333
20200703,1427,5165,5170,5160,5160,457740
20200703,1428,5160,5165,5160,5165,27809
20200703,1429,5160,5165,5155,5155,414557
20200703,1430,5160,5160,5150,5155,329112
20200703,1431,5150,5155,5145,5150,453848
20200703,1432,5145,5155,5145,5150,485863
20200703,1433,5150,5150,5140,5145,567848
20200703,1434,5145,5150,5140,5145,261272
20200703,1435,5145,5145,5140,5145,235503
20200703,1436,5145,5145,5140,5140,50499
20200703,1437,5140,5145,5140,5145,25756
20200703,1438,5145,5150,5140,5145,247454
20200703,1439,5145,5145,5140,5145,142957
20200703,1440,5145,5145,5140,5145,22992
20200703,1441,5145,5145,5140,5145,20294
20200703,1442,5140,5145,5140,5145,672738
20200703,1443,5145,5145,5135,5140,227464
20200703,1444,5135,5140,5135,5135,722281
20200703,1445,5135,5140,5130,5135,1235293
20200703,1446,5130,5140,5130,5140,301185
20200703,1447,5140,5140,5135,5135,205093
20200703,1448,5140,5140,5135,5135,31926
20200703,1449,5140,5145,5135,5140,564902
20200703,1450,5140,5140,5135,5140,381382
20200703,1451,5140,5140,5130,5135,242712
20200703,1452,5135,5140,5130,5135,205898
20200703,1453,5135,5135,5130,5135,47733
20200703,1454,5130,5135,5130,5130,57358
20200703,1455,5130,5135,5125,5135,1215479
20200703,1456,5130,5135,5130,5135,201188
20200703,1457,5135,5135,5130,5135,277034
20200703,1458,5135,5135,5130,5135,642103
20200703,1459,5130,5135,5130,5130,285719
20200703,1500,5130,5135,5125,5130,254296
20200703,1501,5130,5130,5125,5130,1765556
20200703,1502,5130,5135,5125,5130,398185
20200703,1503,5135,5135,5125,5130,549771
20200703,1504,5130,5135,5125,5125,434297
20200703,1505,5125,5135,5125,5135,301132
20200703,1506,5130,5130,5125,5130,84983
20200703,1507,5125,5130,5125,5125,560077
20200703,1508,5130,5130,5125,5125,156049
20200703,1509,5125,5130,5120,5120,286121
20200703,1510,5120,5125,5115,5120,1832407
20200703,1511,5120,5125,5115,5125,427828
20200703,1512,5125,5125,5115,5120,366300
20200703,1513,5120,5125,5115,5120,459900
20200703,1514,5120,5125,5115,5115,152539
20200703,1515,5120,5120,5110,5115,746437
20200703,1516,5110,5115,5105,5110,934394
20200703,1517,5110,5110,5100,5105,895305
20200703,1518,5105,5115,5100,5110,1218599
20200703,1519,5110,5115,5105,5110,299022
20200703,1520,5115,5115,5110,5110,980263
20200703,1530,5115,5115,5115,5115,1801748