날짜,시간,시가,고가,저가,종가,거래량
20200708,0901,5060,5065,5045,5050,3111639
20200708,0902,5050,5055,5025,5030,1683868
20200708,0903,5030,5040,5025,5040,1243349
20200708,0904,5040,5040,5025,5030,1369039
20200708,0905,5030,5030,5015,5020,1140672
20200708,0906,5025,5030,5015,5020,906057
20200708,0907,5025,5025,5015,5025,1145761
20200708,0908,5025,5030,5020,5025,804725
20200708,0909,5025,5025,5015,5020,388280
20200708,0910,5025,5035,5020,5025,593779
20200708,0911,5025,5040,5025,5040,1013923
20200708,0912,5040,5045,5035,5040,715792
20200708,0913,5040,5050,5035,5045,568679
20200708,0914,5045,5050,5040,5050,518144
20200708,0915,5050,5055,5045,5055,961170
20200708,0916,5055,5055,5035,5040,1037248
20200708,0917,5040,5045,5030,5030,492573
20200708,0918,5030,5035,5025,5030,531866
20200708,0919,5030,5035,5020,5025,1024455
20200708,0920,5020,5025,5015,5015,716063
20200708,0921,5015,5025,5015,5025,845532
20200708,0922,5025,5030,5020,5020,347602
20200708,0923,5020,5035,5020,5030,376267
20200708,0924,5030,5030,5025,5030,104320
20200708,0925,5030,5035,5025,5035,448537
20200708,0926,5035,5035,5030,5030,327768
20200708,0927,5035,5050,5030,5045,1039257
20200708,0928,5045,5050,5040,5045,516383
20200708,0929,5045,5050,5040,5045,815161
20200708,0930,5045,5050,5035,5035,910103
20200708,0931,5035,5060,5030,5060,1435536
20200708,0932,5060,5070,5050,5070,1186853
20200708,0933,5070,5075,5060,5070,956987
20200708,0934,5070,5085,5065,5080,1407542
20200708,0935,5080,5085,5075,5080,989547
20200708,0936,5080,5085,5065,5070,1153559
20200708,0937,5070,5080,5065,5075,560906
20200708,0938,5075,5085,5070,5085,583786
20200708,0939,5080,5100,5075,5095,1616492
20200708,0940,5095,5095,5090,5090,645787
20200708,0941,5090,5095,5080,5085,1268169
20200708,0942,5090,5100,5080,5095,761055
20200708,0943,5095,5100,5085,5090,653618
20200708,0944,5085,5095,5075,5085,837565
20200708,0945,5080,5085,5070,5070,511707
20200708,0946,5075,5085,5070,5085,593743
20200708,0947,5080,5090,5070,5080,441198
20200708,0948,5075,5085,5075,5080,874090
20200708,0949,5075,5085,5070,5075,332845
20200708,0950,5080,5080,5070,5075,207645
20200708,0951,5070,5075,5065,5070,867210
20200708,0952,5065,5075,5065,5065,577084
20200708,0953,5070,5080,5065,5075,229944
20200708,0954,5080,5090,5075,5080,1009348
20200708,0955,5080,5085,5080,5080,198526
20200708,0956,5080,5080,5070,5075,397705
20200708,0957,5075,5075,5065,5070,548400
20200708,0958,5070,5075,5065,5075,629067
20200708,0959,5075,5080,5070,5075,120477
20200708,1000,5075,5075,5065,5070,449099
20200708,1001,5070,5070,5065,5065,538138
20200708,1002,5065,5065,5050,5055,1311581
20200708,1003,5055,5060,5045,5050,604733
20200708,1004,5050,5055,5045,5050,599193
20200708,1005,5050,5055,5040,5050,657289
20200708,1006,5055,5055,5045,5050,342039
20200708,1007,5050,5060,5050,5050,317372
20200708,1008,5055,5055,5040,5050,409716
20200708,1009,5050,5055,5045,5055,313383
20200708,1010,5055,5055,5045,5045,207804
20200708,1011,5045,5055,5045,5050,398050
20200708,1012,5050,5055,5045,5050,175107
20200708,1013,5055,5060,5050,5055,328618
20200708,1014,5050,5055,5040,5040,427474
20200708,1015,5040,5045,5040,5045,588148
20200708,1016,5045,5050,5035,5045,379131
20200708,1017,5045,5050,5040,5050,184713
20200708,1018,5045,5055,5045,5050,317390
20200708,1019,5045,5050,5045,5050,218433
20200708,1020,5050,5055,5045,5055,497411
20200708,1021,5050,5060,5050,5050,399484
20200708,1022,5050,5060,5050,5055,56117
20200708,1023,5060,5065,5055,5065,406222
20200708,1024,5065,5065,5055,5065,382373
20200708,1025,5060,5070,5060,5070,310271
20200708,1026,5070,5070,5060,5065,516871
20200708,1027,5065,5070,5060,5060,250413
20200708,1028,5060,5065,5055,5060,198837
20200708,1029,5060,5060,5055,5055,279303
20200708,1030,5060,5070,5055,5065,291581
20200708,1031,5065,5070,5055,5060,291268
20200708,1032,5060,5060,5045,5045,631847
20200708,1033,5050,5050,5035,5040,1215770
20200708,1034,5040,5045,5035,5040,585289
20200708,1035,5040,5045,5035,5035,380852
20200708,1036,5035,5045,5035,5040,167310
20200708,1037,5040,5045,5035,5040,229257
20200708,1038,5045,5045,5035,5040,183248
20200708,1039,5040,5040,5030,5035,813576
20200708,1040,5035,5050,5035,5045,549461
20200708,1041,5045,5050,5040,5045,442482
20200708,1042,5045,5050,5040,5045,176526
20200708,1043,5045,5045,5040,5045,82836
20200708,1044,5045,5045,5040,5040,312963
20200708,1045,5045,5055,5040,5050,650324
20200708,1046,5050,5060,5050,5055,241176
20200708,1047,5055,5060,5050,5050,183179
20200708,1048,5050,5050,5045,5045,199931
20200708,1049,5045,5060,5045,5060,152637
20200708,1050,5055,5060,5050,5060,241059
20200708,1051,5060,5065,5055,5065,379035
20200708,1052,5065,5065,5055,5060,145765
20200708,1053,5055,5060,5050,5060,264968
20200708,1054,5060,5065,5055,5065,256577
20200708,1055,5065,5065,5060,5065,885152
20200708,1056,5065,5070,5065,5070,134070
20200708,1057,5070,5085,5065,5080,886350
20200708,1058,5080,5085,5080,5085,1412922
20200708,1059,5085,5090,5080,5085,505282
20200708,1100,5085,5105,5085,5105,1912921
20200708,1101,5105,5105,5095,5100,940642
20200708,1102,5100,5110,5095,5105,1097335
20200708,1103,5110,5110,5100,5100,1061164
20200708,1104,5100,5105,5095,5095,1349186
20200708,1105,5095,5105,5090,5090,764713
20200708,1106,5090,5100,5090,5095,713292
20200708,1107,5095,5100,5090,5095,705158
20200708,1108,5095,5105,5090,5100,679669
20200708,1109,5095,5100,5090,5095,272882
20200708,1110,5095,5100,5090,5100,253069
20200708,1111,5100,5100,5090,5090,159345
20200708,1112,5095,5095,5090,5095,267401
20200708,1113,5090,5095,5085,5090,243352
20200708,1114,5090,5100,5090,5095,342725
20200708,1115,5095,5095,5085,5090,147838
20200708,1116,5090,5095,5090,5095,60656
20200708,1117,5090,5095,5090,5095,180917
20200708,1118,5095,5100,5090,5095,291640
20200708,1119,5095,5100,5090,5095,153028
20200708,1120,5095,5110,5095,5110,1256485
20200708,1121,5105,5115,5100,5100,1048595
20200708,1122,5100,5105,5095,5100,469997
20200708,1123,5100,5110,5100,5110,517349
20200708,1124,5105,5110,5100,5105,356345
20200708,1125,5105,5105,5100,5105,300708
20200708,1126,5105,5110,5100,5105,486324
20200708,1127,5105,5115,5105,5110,325885
20200708,1128,5110,5115,5105,5110,361283
20200708,1129,5115,5120,5110,5120,720353
20200708,1130,5120,5120,5105,5110,573452
20200708,1131,5105,5115,5095,5095,465852
20200708,1132,5100,5100,5090,5100,231153
20200708,1133,5100,5100,5090,5095,497167
20200708,1134,5095,5100,5090,5095,76123
20200708,1135,5095,5100,5090,5090,129525
20200708,1136,5095,5095,5085,5090,516900
20200708,1137,5090,5090,5085,5090,154598
20200708,1138,5085,5090,5075,5075,683522
20200708,1139,5075,5080,5070,5070,675988
20200708,1140,5070,5075,5070,5075,577714
20200708,1141,5075,5075,5065,5065,459399
20200708,1142,5070,5075,5065,5070,724505
20200708,1143,5070,5075,5070,5070,404037
20200708,1144,5070,5075,5065,5070,834944
20200708,1145,5070,5075,5065,5070,142117
20200708,1146,5065,5075,5065,5070,199988
20200708,1147,5070,5075,5070,5075,30944
20200708,1148,5075,5075,5065,5070,626737
20200708,1149,5065,5070,5065,5065,413558
20200708,1150,5070,5070,5060,5065,970124
20200708,1151,5070,5070,5060,5065,629297
20200708,1152,5060,5065,5060,5065,67248
20200708,1153,5065,5065,5060,5065,75107
20200708,1154,5065,5065,5055,5060,702050
20200708,1155,5060,5065,5055,5060,236220
20200708,1156,5060,5065,5060,5065,106339
20200708,1157,5070,5070,5060,5060,155455
20200708,1158,5060,5065,5060,5060,427630
20200708,1159,5065,5065,5055,5055,92742
20200708,1200,5055,5065,5055,5060,293559
20200708,1201,5060,5070,5060,5065,107507
20200708,1202,5070,5075,5065,5070,371662
20200708,1203,5070,5075,5065,5070,308007
20200708,1204,5070,5070,5065,5070,25492
20200708,1205,5070,5070,5065,5065,227646
20200708,1206,5070,5070,5065,5065,132432
20200708,1207,5065,5075,5065,5065,84259
20200708,1208,5065,5070,5060,5060,583609
20200708,1209,5060,5065,5060,5060,205114
20200708,1210,5060,5065,5055,5060,312579
20200708,1211,5060,5060,5050,5055,353534
20200708,1212,5055,5055,5045,5050,1059277
20200708,1213,5045,5055,5045,5055,484455
20200708,1214,5055,5055,5050,5055,81499
20200708,1215,5055,5060,5050,5055,202950
20200708,1216,5060,5065,5055,5060,262702
20200708,1217,5060,5070,5055,5070,129373
20200708,1218,5065,5070,5060,5070,292735
20200708,1219,5070,5070,5065,5070,61486
20200708,1220,5070,5075,5065,5075,347492
20200708,1221,5075,5075,5065,5070,440707
20200708,1222,5070,5075,5070,5070,182678
20200708,1223,5075,5075,5070,5075,353334
20200708,1224,5075,5075,5065,5070,137112
20200708,1225,5070,5075,5065,5070,50755
20200708,1226,5065,5075,5065,5070,107913
20200708,1227,5075,5075,5070,5075,46652
20200708,1228,5075,5080,5070,5075,226064
20200708,1229,5080,5085,5070,5080,860400
20200708,1230,5080,5080,5075,5080,168247
20200708,1231,5080,5085,5075,5080,380434
20200708,1232,5075,5080,5070,5070,196169
20200708,1233,5070,5080,5065,5080,578406
20200708,1234,5080,5085,5080,5080,323280
20200708,1235,5080,5080,5075,5080,73064
20200708,1236,5080,5080,5075,5075,53891
20200708,1237,5080,5085,5075,5080,253648
20200708,1238,5080,5085,5075,5080,143303
20200708,1239,5080,5085,5075,5080,159028
20200708,1240,5080,5085,5080,5085,80736
20200708,1241,5085,5085,5080,5080,425164
20200708,1242,5080,5085,5075,5075,114452
20200708,1243,5080,5080,5070,5070,329392
20200708,1244,5070,5075,5070,5070,412091
20200708,1245,5070,5075,5070,5070,84346
20200708,1246,5070,5070,5065,5070,101441
20200708,1247,5070,5070,5065,5070,39227
20200708,1248,5075,5080,5070,5075,599705
20200708,1249,5075,5080,5070,5075,150463
20200708,1250,5075,5085,5070,5080,181549
20200708,1251,5085,5085,5075,5080,93695
20200708,1252,5080,5085,5080,5080,12619
20200708,1253,5080,5085,5080,5080,64006
20200708,1254,5080,5080,5075,5080,104003
20200708,1255,5080,5080,5075,5080,61607
20200708,1256,5080,5080,5070,5070,179745
20200708,1257,5075,5080,5070,5075,64158
20200708,1258,5075,5075,5070,5075,73634
20200708,1259,5075,5080,5075,5075,28679
20200708,1300,5080,5085,5080,5080,261712
20200708,1301,5080,5085,5075,5075,74296
20200708,1302,5080,5080,5070,5075,141811
20200708,1303,5075,5075,5070,5070,6780
20200708,1304,5075,5075,5070,5075,125846
20200708,1305,5075,5085,5075,5080,117173
20200708,1306,5080,5090,5080,5090,784994
20200708,1307,5085,5090,5085,5090,719124
20200708,1308,5090,5095,5085,5090,571090
20200708,1309,5090,5095,5085,5090,244054
20200708,1310,5090,5100,5085,5095,819540
20200708,1311,5095,5100,5090,5095,1113966
20200708,1312,5095,5100,5090,5095,688739
20200708,1313,5100,5100,5090,5095,441166
20200708,1314,5100,5100,5090,5095,166442
20200708,1315,5095,5095,5085,5085,118796
20200708,1316,5085,5095,5085,5090,288702
20200708,1317,5095,5095,5085,5090,45744
20200708,1318,5095,5095,5090,5095,197318
20200708,1319,5095,5100,5090,5095,127950
20200708,1320,5090,5095,5090,5095,20667
20200708,1321,5095,5095,5085,5090,218959
20200708,1322,5085,5090,5085,5090,163370
20200708,1323,5090,5090,5085,5090,24303
20200708,1324,5090,5095,5090,5090,115119
20200708,1325,5095,5095,5090,5095,731575
20200708,1326,5095,5100,5090,5100,833806
20200708,1327,5095,5100,5095,5100,147920
20200708,1328,5095,5100,5095,5100,17545
20200708,1329,5095,5100,5090,5095,426787
20200708,1330,5095,5100,5095,5100,82534
20200708,1331,5100,5105,5095,5105,772935
20200708,1332,5105,5110,5100,5110,329896
20200708,1333,5110,5115,5105,5105,903188
20200708,1334,5110,5110,5100,5105,290724
20200708,1335,5105,5105,5100,5105,40226
20200708,1336,5105,5105,5095,5100,454094
20200708,1337,5100,5105,5100,5100,34197
20200708,1338,5100,5110,5100,5110,650653
20200708,1339,5110,5115,5105,5105,850508
20200708,1340,5105,5110,5105,5110,627791
20200708,1341,5110,5115,5110,5110,495410
20200708,1342,5110,5115,5105,5110,255276
20200708,1343,5105,5115,5105,5110,456189
20200708,1344,5110,5110,5105,5105,11005
20200708,1345,5105,5105,5095,5100,363617
20200708,1346,5100,5105,5095,5100,233957
20200708,1347,5095,5100,5090,5095,464911
20200708,1348,5095,5100,5095,5100,93694
20200708,1349,5095,5105,5095,5100,363269
20200708,1350,5100,5105,5095,5100,61675
20200708,1351,5100,5100,5095,5100,62966
20200708,1352,5100,5105,5095,5100,224925
20200708,1353,5100,5105,5095,5105,550953
20200708,1354,5110,5115,5105,5110,556886
20200708,1355,5105,5115,5105,5110,315595
20200708,1356,5115,5115,5105,5105,289863
20200708,1357,5105,5110,5095,5100,250111
20200708,1358,5105,5105,5095,5100,141356
20200708,1359,5100,5105,5095,5100,87220
20200708,1400,5100,5105,5095,5105,174823
20200708,1401,5105,5105,5095,5095,280266
20200708,1402,5090,5100,5085,5090,441609
20200708,1403,5090,5095,5085,5090,442452
20200708,1404,5090,5090,5085,5085,68436
20200708,1405,5090,5090,5080,5085,362284
20200708,1406,5085,5085,5070,5070,777344
20200708,1407,5075,5075,5070,5075,89041
20200708,1408,5075,5075,5065,5070,643649
20200708,1409,5075,5075,5070,5075,144372
20200708,1410,5075,5075,5070,5075,284029
20200708,1411,5075,5080,5070,5075,283618
20200708,1412,5075,5075,5070,5075,270459
20200708,1413,5075,5080,5070,5075,644112
20200708,1414,5075,5075,5070,5075,92983
20200708,1415,5070,5080,5070,5080,219096
20200708,1416,5075,5080,5070,5080,91148
20200708,1417,5075,5080,5070,5075,121684
20200708,1418,5075,5075,5070,5075,62807
20200708,1419,5070,5075,5070,5070,37487
20200708,1420,5075,5080,5070,5075,394537
20200708,1421,5075,5080,5070,5075,112589
20200708,1422,5070,5075,5070,5075,20604
20200708,1423,5070,5080,5070,5080,97373
20200708,1424,5080,5085,5075,5085,317755
20200708,1425,5080,5085,5080,5080,143504
20200708,1426,5085,5090,5080,5090,379937
20200708,1427,5085,5095,5085,5090,713357
20200708,1428,5095,5095,5085,5085,713828
20200708,1429,5085,5095,5085,5090,190960
20200708,1430,5090,5100,5090,5095,413590
20200708,1431,5095,5100,5090,5095,185918
20200708,1432,5095,5105,5095,5105,887137
20200708,1433,5105,5105,5100,5100,162365
20200708,1434,5100,5105,5095,5100,352955
20200708,1435,5100,5105,5095,5105,506755
20200708,1436,5100,5105,5090,5100,331012
20200708,1437,5100,5105,5095,5100,129798
20200708,1438,5095,5100,5085,5090,256607
20200708,1439,5090,5090,5085,5090,143219
20200708,1440,5090,5090,5080,5080,529640
20200708,1441,5080,5090,5080,5090,95930
20200708,1442,5090,5090,5080,5080,318912
20200708,1443,5085,5090,5080,5085,85717
20200708,1444,5080,5085,5075,5080,405636
20200708,1445,5080,5085,5075,5080,110230
20200708,1446,5075,5080,5075,5080,146397
20200708,1447,5085,5090,5080,5090,178370
20200708,1448,5090,5090,5080,5085,163936
20200708,1449,5085,5085,5075,5080,371671
20200708,1450,5075,5080,5075,5080,204923
20200708,1451,5080,5085,5075,5080,132661
20200708,1452,5080,5080,5070,5080,789870
20200708,1453,5075,5085,5075,5080,172430
20200708,1454,5080,5085,5075,5080,139925
20200708,1455,5080,5080,5075,5075,69404
20200708,1456,5075,5085,5075,5085,63933
20200708,1457,5085,5090,5080,5090,203807
20200708,1458,5090,5090,5085,5090,531313
20200708,1459,5085,5090,5080,5085,112541
20200708,1500,5085,5090,5080,5080,285837
20200708,1501,5080,5090,5080,5085,300051
20200708,1502,5080,5085,5080,5085,128881
20200708,1503,5085,5085,5080,5085,100508
20200708,1504,5085,5090,5080,5085,208930
20200708,1505,5085,5100,5085,5095,694310
20200708,1506,5095,5100,5095,5095,299353
20200708,1507,5095,5100,5090,5090,231462
20200708,1508,5090,5095,5085,5090,214190
20200708,1509,5095,5095,5085,5090,124814
20200708,1510,5090,5095,5085,5095,104613
20200708,1511,5090,5100,5090,5095,576070
20200708,1512,5100,5105,5095,5100,990445
20200708,1513,5100,5110,5100,5105,852040
20200708,1514,5105,5110,5100,5105,481806
20200708,1515,5105,5105,5095,5100,506930
20200708,1516,5095,5105,5095,5095,395166
20200708,1517,5095,5100,5095,5100,329746
20200708,1518,5095,5100,5090,5095,465084
20200708,1519,5090,5100,5090,5095,375548
20200708,1520,5095,5100,5090,5090,466695
20200708,1530,5090,5090,5090,5090,2384037