날짜,시간,시가,고가,저가,종가,거래량
20200722,0901,4775,4780,4765,4780,2141931
20200722,0902,4780,4800,4775,4795,1233559
20200722,0903,4795,4805,4795,4795,2096294
20200722,0904,4800,4810,4795,4800,1995994
20200722,0905,4800,4810,4800,4805,1598878
20200722,0906,4810,4815,4800,4800,984248
20200722,0907,4800,4805,4790,4795,746106
20200722,0908,4800,4805,4790,4795,982286
20200722,0909,4795,4795,4790,4795,636481
20200722,0910,4795,4795,4785,4785,1027188
20200722,0911,4790,4795,4780,4790,1073056
20200722,0912,4790,4795,4785,4790,302465
20200722,0913,4790,4800,4790,4790,664894
20200722,0914,4790,4790,4780,4780,557141
20200722,0915,4785,4790,4780,4785,512436
20200722,0916,4785,4790,4780,4780,295468
20200722,0917,4785,4785,4770,4775,953942
20200722,0918,4775,4775,4765,4770,657655
20200722,0919,4775,4775,4765,4765,399248
20200722,0920,4770,4775,4760,4775,1437782
20200722,0921,4775,4775,4770,4775,382774
20200722,0922,4775,4780,4770,4775,853599
20200722,0923,4775,4775,4765,4775,637781
20200722,0924,4775,4775,4765,4770,402150
20200722,0925,4770,4775,4765,4770,316573
20200722,0926,4770,4775,4765,4775,284635
20200722,0927,4775,4780,4770,4775,486316
20200722,0928,4775,4780,4775,4780,742196
20200722,0929,4780,4785,4775,4780,138125
20200722,0930,4780,4780,4775,4780,96881
20200722,0931,4780,4785,4775,4780,292615
20200722,0932,4780,4790,4780,4785,648508
20200722,0933,4785,4790,4785,4790,190048
20200722,0934,4790,4790,4780,4785,348796
20200722,0935,4785,4790,4780,4790,310669
20200722,0936,4790,4795,4785,4795,499163
20200722,0937,4795,4800,4790,4795,831098
20200722,0938,4790,4795,4785,4790,508146
20200722,0939,4790,4795,4785,4785,166564
20200722,0940,4790,4790,4780,4785,596058
20200722,0941,4780,4785,4775,4780,182547
20200722,0942,4780,4780,4775,4780,297618
20200722,0943,4780,4785,4775,4785,325673
20200722,0944,4785,4785,4780,4780,67171
20200722,0945,4785,4785,4780,4785,455107
20200722,0946,4785,4785,4780,4780,109032
20200722,0947,4785,4790,4775,4775,688822
20200722,0948,4780,4780,4770,4780,513620
20200722,0949,4780,4780,4770,4775,319996
20200722,0950,4775,4775,4770,4770,990332
20200722,0951,4770,4775,4765,4770,1167767
20200722,0952,4770,4775,4765,4775,465102
20200722,0953,4775,4775,4765,4775,159310
20200722,0954,4770,4775,4765,4770,181974
20200722,0955,4770,4780,4765,4775,494014
20200722,0956,4775,4780,4770,4780,37124
20200722,0957,4780,4790,4775,4785,1462591
20200722,0958,4790,4800,4785,4795,832355
20200722,0959,4800,4800,4790,4795,397922
20200722,1000,4795,4800,4790,4795,714255
20200722,1001,4800,4805,4790,4795,869837
20200722,1002,4795,4795,4785,4790,427788
20200722,1003,4790,4795,4785,4790,149286
20200722,1004,4790,4790,4775,4785,478678
20200722,1005,4785,4785,4780,4785,58033
20200722,1006,4785,4785,4775,4775,160758
20200722,1007,4775,4780,4770,4775,405444
20200722,1008,4775,4780,4770,4780,112989
20200722,1009,4780,4780,4770,4780,264983
20200722,1010,4780,4780,4770,4775,500821
20200722,1011,4775,4775,4770,4770,866166
20200722,1012,4770,4770,4765,4770,1189942
20200722,1013,4770,4770,4760,4765,595624
20200722,1014,4765,4765,4760,4760,275523
20200722,1015,4765,4765,4755,4760,1091151
20200722,1016,4760,4765,4755,4765,329117
20200722,1017,4765,4770,4760,4770,825708
20200722,1018,4770,4770,4760,4765,133917
20200722,1019,4765,4770,4760,4765,325256
20200722,1020,4765,4765,4755,4765,618629
20200722,1021,4765,4765,4760,4765,44048
20200722,1022,4760,4765,4760,4765,384405
20200722,1023,4765,4765,4760,4765,107414
20200722,1024,4765,4765,4760,4760,71393
20200722,1025,4765,4765,4760,4760,80351
20200722,1026,4765,4770,4760,4770,86059
20200722,1027,4765,4770,4760,4770,164775
20200722,1028,4770,4770,4760,4770,70327
20200722,1029,4770,4770,4760,4760,129843
20200722,1030,4765,4770,4760,4765,36859
20200722,1031,4765,4770,4760,4760,806270
20200722,1032,4760,4775,4755,4770,715220
20200722,1033,4770,4775,4765,4770,155682
20200722,1034,4770,4775,4765,4765,393106
20200722,1035,4765,4765,4760,4765,35505
20200722,1036,4765,4770,4760,4765,125548
20200722,1037,4765,4775,4760,4765,625673
20200722,1038,4770,4770,4765,4770,28960
20200722,1039,4770,4770,4765,4765,21055
20200722,1040,4765,4775,4765,4770,339139
20200722,1041,4775,4780,4770,4775,579778
20200722,1042,4780,4780,4775,4775,120930
20200722,1043,4780,4780,4775,4775,103611
20200722,1044,4775,4780,4770,4775,114013
20200722,1045,4775,4780,4770,4780,158193
20200722,1046,4780,4780,4775,4775,146093
20200722,1047,4775,4780,4770,4770,131602
20200722,1048,4775,4775,4770,4770,33808
20200722,1049,4770,4775,4765,4770,148543
20200722,1050,4770,4770,4765,4765,16364
20200722,1051,4765,4770,4765,4770,233297
20200722,1052,4770,4775,4765,4770,42813
20200722,1053,4770,4770,4760,4765,286675
20200722,1054,4765,4770,4760,4770,173370
20200722,1055,4770,4770,4765,4770,20746
20200722,1056,4765,4770,4765,4770,25330
20200722,1057,4765,4775,4765,4770,170715
20200722,1058,4770,4770,4765,4770,18732
20200722,1059,4770,4775,4765,4770,67322
20200722,1100,4775,4775,4765,4770,86425
20200722,1101,4770,4770,4765,4770,4884
20200722,1102,4770,4775,4765,4775,161520
20200722,1103,4775,4775,4765,4770,233926
20200722,1104,4770,4770,4765,4770,88761
20200722,1105,4770,4770,4765,4770,98175
20200722,1106,4770,4775,4765,4770,96901
20200722,1107,4770,4775,4765,4770,26801
20200722,1108,4765,4770,4760,4765,461054
20200722,1109,4765,4770,4760,4765,88697
20200722,1110,4765,4770,4760,4770,120611
20200722,1111,4770,4770,4765,4770,80081
20200722,1112,4770,4770,4765,4770,16085
20200722,1113,4770,4770,4760,4770,79039
20200722,1114,4770,4770,4760,4765,93350
20200722,1115,4765,4765,4760,4765,30885
20200722,1116,4765,4765,4750,4755,1823773
20200722,1117,4755,4760,4750,4755,391673
20200722,1118,4760,4760,4750,4760,93906
20200722,1119,4760,4765,4755,4760,435472
20200722,1120,4755,4760,4755,4755,67752
20200722,1121,4760,4760,4750,4755,416702
20200722,1122,4755,4755,4745,4755,811553
20200722,1123,4755,4755,4750,4750,124394
20200722,1124,4750,4755,4750,4755,223700
20200722,1125,4750,4755,4750,4750,345671
20200722,1126,4750,4750,4745,4745,449096
20200722,1127,4745,4745,4740,4745,749810
20200722,1128,4745,4750,4740,4750,142218
20200722,1129,4750,4750,4745,4750,98783
20200722,1130,4745,4750,4745,4750,44271
20200722,1131,4750,4755,4745,4755,351281
20200722,1132,4755,4755,4750,4755,56287
20200722,1133,4755,4755,4750,4755,111330
20200722,1134,4755,4755,4750,4755,18021
20200722,1135,4755,4755,4750,4755,15259
20200722,1136,4755,4755,4750,4750,32701
20200722,1137,4755,4755,4750,4755,60805
20200722,1138,4755,4755,4750,4750,7615
20200722,1139,4750,4755,4750,4750,203473
20200722,1140,4750,4750,4745,4750,103831
20200722,1141,4750,4750,4745,4750,18012
20200722,1142,4745,4750,4745,4750,41705
20200722,1143,4750,4750,4745,4745,128679
20200722,1144,4750,4750,4745,4750,50684
20200722,1145,4750,4750,4745,4750,53486
20200722,1146,4745,4750,4740,4750,572272
20200722,1147,4745,4750,4740,4740,323457
20200722,1148,4745,4750,4740,4745,270823
20200722,1149,4745,4750,4740,4750,142542
20200722,1150,4750,4750,4745,4750,12748
20200722,1151,4750,4750,4740,4740,99825
20200722,1152,4740,4745,4735,4740,730232
20200722,1153,4740,4745,4735,4745,175596
20200722,1154,4745,4745,4740,4740,39628
20200722,1155,4740,4745,4740,4740,66605
20200722,1156,4745,4745,4735,4740,288650
20200722,1157,4735,4745,4735,4740,382463
20200722,1158,4740,4745,4735,4740,63402
20200722,1159,4745,4745,4740,4745,21742
20200722,1200,4740,4745,4740,4740,396569
20200722,1201,4745,4750,4740,4750,216455
20200722,1202,4750,4750,4745,4750,92162
20200722,1203,4745,4750,4745,4745,283311
20200722,1204,4745,4750,4745,4750,84619
20200722,1205,4750,4750,4745,4750,14133
20200722,1206,4750,4750,4745,4745,14289
20200722,1207,4750,4750,4745,4750,24542
20200722,1208,4745,4750,4745,4750,93744
20200722,1209,4750,4750,4745,4750,9714
20200722,1210,4745,4750,4745,4750,393826
20200722,1211,4750,4755,4750,4755,65792
20200722,1212,4755,4755,4745,4750,115839
20200722,1213,4750,4750,4750,4750,194308
20200722,1214,4750,4755,4750,4755,26400
20200722,1215,4755,4755,4750,4755,21849
20200722,1216,4755,4755,4745,4745,94742
20200722,1217,4750,4750,4745,4750,16163
20200722,1218,4750,4750,4745,4750,2544
20200722,1219,4750,4750,4745,4750,23770
20200722,1220,4745,4755,4745,4755,343695
20200722,1221,4750,4755,4750,4750,10425
20200722,1222,4755,4755,4750,4750,78702
20200722,1223,4750,4755,4750,4755,160405
20200722,1224,4755,4755,4750,4755,488976
20200722,1225,4755,4760,4755,4760,106917
20200722,1226,4760,4760,4755,4755,30538
20200722,1227,4760,4765,4760,4760,535265
20200722,1228,4760,4760,4755,4760,91179
20200722,1229,4760,4765,4755,4765,510715
20200722,1230,4760,4765,4760,4765,38957
20200722,1231,4760,4770,4760,4770,537826
20200722,1232,4770,4770,4765,4765,107768
20200722,1233,4765,4770,4760,4765,113078
20200722,1234,4765,4765,4760,4760,125759
20200722,1235,4765,4765,4760,4765,7533
20200722,1236,4765,4770,4760,4770,299116
20200722,1237,4765,4770,4765,4765,108029
20200722,1238,4765,4770,4765,4765,17082
20200722,1239,4765,4770,4765,4765,5520
20200722,1240,4765,4770,4765,4770,375359
20200722,1241,4770,4775,4765,4765,517423
20200722,1242,4770,4770,4770,4770,36233
20200722,1243,4770,4775,4765,4775,503861
20200722,1244,4770,4775,4770,4770,198507
20200722,1245,4770,4770,4765,4770,280985
20200722,1246,4770,4775,4765,4775,178852
20200722,1247,4775,4775,4770,4770,145809
20200722,1248,4770,4770,4765,4765,76750
20200722,1249,4765,4770,4765,4770,322587
20200722,1250,4770,4775,4770,4770,20072
20200722,1251,4770,4775,4770,4775,7727
20200722,1252,4775,4780,4770,4780,619560
20200722,1253,4775,4780,4775,4775,38128
20200722,1254,4775,4780,4775,4780,19480
20200722,1255,4775,4780,4775,4780,296460
20200722,1256,4780,4780,4775,4780,34605
20200722,1257,4775,4780,4775,4780,21191
20200722,1258,4780,4780,4775,4775,227243
20200722,1259,4775,4775,4770,4770,8019
20200722,1300,4770,4775,4770,4770,45633
20200722,1301,4775,4775,4770,4775,26150
20200722,1302,4775,4775,4770,4770,413911
20200722,1303,4775,4775,4770,4770,8271
20200722,1304,4775,4775,4770,4770,7102
20200722,1305,4770,4775,4770,4770,23616
20200722,1306,4770,4775,4770,4775,95510
20200722,1307,4775,4780,4775,4775,678871
20200722,1308,4770,4775,4770,4775,34619
20200722,1309,4770,4775,4770,4775,8653
20200722,1310,4775,4775,4770,4770,417492
20200722,1311,4775,4775,4770,4770,17150
20200722,1312,4775,4775,4770,4775,118237
20200722,1313,4775,4785,4775,4785,507219
20200722,1314,4780,4785,4780,4780,34869
20200722,1315,4780,4785,4780,4780,28448
20200722,1316,4785,4785,4780,4785,96888
20200722,1317,4785,4790,4780,4785,667021
20200722,1318,4790,4790,4785,4790,627212
20200722,1319,4790,4790,4785,4790,316165
20200722,1320,4790,4790,4780,4785,499816
20200722,1321,4785,4785,4780,4780,45406
20200722,1322,4780,4785,4780,4780,160473
20200722,1323,4785,4785,4780,4780,28589
20200722,1324,4780,4785,4780,4785,67575
20200722,1325,4785,4785,4775,4775,213920
20200722,1326,4780,4785,4775,4780,108581
20200722,1327,4780,4780,4775,4775,342596
20200722,1328,4775,4780,4775,4780,14130
20200722,1329,4780,4780,4775,4775,53532
20200722,1330,4775,4780,4770,4775,121090
20200722,1331,4775,4785,4775,4780,162816
20200722,1332,4780,4790,4780,4780,570931
20200722,1333,4785,4785,4780,4780,9700
20200722,1334,4780,4790,4780,4785,239385
20200722,1335,4785,4790,4780,4790,242316
20200722,1336,4790,4790,4785,4785,628114
20200722,1337,4790,4795,4785,4790,241960
20200722,1338,4790,4795,4790,4790,25906
20200722,1339,4790,4795,4790,4790,319173
20200722,1340,4790,4800,4790,4795,384467
20200722,1341,4795,4800,4790,4790,336812
20200722,1342,4790,4795,4790,4790,18163
20200722,1343,4790,4800,4790,4795,231857
20200722,1344,4795,4805,4795,4795,848058
20200722,1345,4795,4805,4795,4800,240434
20200722,1346,4800,4805,4800,4800,22704
20200722,1347,4800,4810,4800,4805,680577
20200722,1348,4805,4805,4795,4800,434259
20200722,1349,4800,4805,4795,4805,336498
20200722,1350,4805,4810,4800,4805,448434
20200722,1351,4805,4810,4800,4800,213299
20200722,1352,4800,4805,4800,4805,227276
20200722,1353,4800,4805,4800,4800,92185
20200722,1354,4805,4810,4800,4805,391821
20200722,1355,4805,4810,4805,4810,232449
20200722,1356,4810,4815,4805,4805,1077782
20200722,1357,4805,4810,4800,4805,260352
20200722,1358,4805,4810,4800,4800,85958
20200722,1359,4800,4805,4800,4805,100055
20200722,1400,4805,4805,4795,4800,510520
20200722,1401,4805,4810,4795,4810,394499
20200722,1402,4810,4815,4805,4815,1062699
20200722,1403,4815,4815,4810,4815,904525
20200722,1404,4810,4815,4810,4810,283762
20200722,1405,4810,4815,4810,4815,114824
20200722,1406,4815,4815,4805,4810,651815
20200722,1407,4810,4820,4810,4815,711926
20200722,1408,4815,4820,4810,4815,143411
20200722,1409,4815,4820,4810,4815,268041
20200722,1410,4810,4820,4810,4815,198282
20200722,1411,4810,4815,4810,4810,332604
20200722,1412,4810,4815,4805,4810,213075
20200722,1413,4810,4815,4810,4815,42769
20200722,1414,4810,4815,4805,4810,92537
20200722,1415,4810,4815,4800,4805,273351
20200722,1416,4800,4810,4800,4805,279874
20200722,1417,4800,4805,4795,4795,462964
20200722,1418,4795,4800,4795,4800,46433
20200722,1419,4800,4800,4790,4795,560585
20200722,1420,4795,4800,4790,4795,636918
20200722,1421,4800,4800,4795,4795,141351
20200722,1422,4800,4800,4790,4795,236115
20200722,1423,4795,4795,4790,4790,81264
20200722,1424,4790,4800,4790,4800,704033
20200722,1425,4800,4800,4790,4795,282616
20200722,1426,4795,4800,4795,4795,164433
20200722,1427,4795,4800,4790,4795,91196
20200722,1428,4795,4795,4790,4795,153157
20200722,1429,4795,4800,4790,4795,137512
20200722,1430,4790,4795,4790,4795,17292
20200722,1431,4795,4795,4785,4795,635944
20200722,1432,4790,4795,4790,4790,50109
20200722,1433,4790,4795,4790,4795,211559
20200722,1434,4795,4800,4795,4800,512942
20200722,1435,4795,4800,4795,4795,627543
20200722,1436,4795,4800,4790,4795,142331
20200722,1437,4795,4795,4790,4795,92204
20200722,1438,4795,4795,4785,4790,257075
20200722,1439,4790,4790,4785,4790,236436
20200722,1440,4790,4795,4785,4790,273516
20200722,1441,4790,4790,4785,4785,38488
20200722,1442,4785,4795,4785,4795,305058
20200722,1443,4790,4795,4790,4795,93248
20200722,1444,4790,4795,4785,4790,372468
20200722,1445,4795,4795,4790,4790,76807
20200722,1446,4790,4795,4785,4785,56023
20200722,1447,4790,4795,4785,4790,79456
20200722,1448,4790,4800,4790,4800,353363
20200722,1449,4800,4800,4790,4795,187961
20200722,1450,4795,4795,4790,4795,40025
20200722,1451,4790,4795,4790,4795,37506
20200722,1452,4795,4795,4790,4790,47579
20200722,1453,4795,4795,4790,4795,46043
20200722,1454,4795,4795,4790,4790,47820
20200722,1455,4790,4795,4790,4790,34577
20200722,1456,4790,4795,4790,4795,19075
20200722,1457,4795,4795,4785,4790,432472
20200722,1458,4790,4790,4785,4785,32151
20200722,1459,4785,4790,4785,4790,48289
20200722,1500,4790,4795,4785,4790,208228
20200722,1501,4790,4790,4785,4790,121337
20200722,1502,4795,4795,4790,4795,20088
20200722,1503,4795,4795,4785,4785,195602
20200722,1504,4785,4795,4785,4790,361158
20200722,1505,4790,4790,4785,4790,42796
20200722,1506,4790,4790,4780,4785,831673
20200722,1507,4785,4790,4780,4785,296845
20200722,1508,4790,4790,4785,4790,52424
20200722,1509,4790,4795,4785,4790,517057
20200722,1510,4790,4800,4790,4795,787234
20200722,1511,4795,4800,4790,4790,146838
20200722,1512,4795,4795,4790,4795,73152
20200722,1513,4795,4795,4790,4790,47703
20200722,1514,4795,4800,4790,4795,509750
20200722,1515,4800,4800,4790,4795,74430
20200722,1516,4790,4795,4790,4790,133538
20200722,1517,4795,4795,4790,4795,416890
20200722,1518,4800,4800,4790,4795,168520
20200722,1519,4790,4795,4790,4795,702107
20200722,1520,4795,4795,4790,4790,283726
20200722,1530,4800,4800,4800,4800,1924838