날짜,시간,시가,고가,저가,종가,거래량
20200713,0901,5040,5045,5030,5035,2287827
20200713,0902,5040,5050,5030,5040,2533840
20200713,0903,5040,5055,5040,5050,1802589
20200713,0904,5045,5060,5040,5060,1982931
20200713,0905,5055,5070,5055,5060,1855977
20200713,0906,5060,5075,5060,5070,1017737
20200713,0907,5070,5075,5055,5065,1133054
20200713,0908,5065,5070,5060,5060,509623
20200713,0909,5060,5070,5060,5070,590966
20200713,0910,5070,5070,5055,5060,1049662
20200713,0911,5060,5060,5055,5055,339317
20200713,0912,5055,5075,5055,5065,664734
20200713,0913,5065,5075,5065,5070,669683
20200713,0914,5070,5075,5060,5065,1523217
20200713,0915,5060,5070,5060,5065,444867
20200713,0916,5065,5070,5060,5070,1017409
20200713,0917,5070,5075,5065,5070,942791
20200713,0918,5065,5070,5065,5065,162860
20200713,0919,5065,5075,5065,5075,668209
20200713,0920,5075,5075,5065,5070,338186
20200713,0921,5070,5075,5065,5065,200413
20200713,0922,5070,5075,5065,5070,259573
20200713,0923,5070,5075,5065,5075,177765
20200713,0924,5070,5075,5065,5065,332782
20200713,0925,5070,5070,5055,5055,1084751
20200713,0926,5060,5060,5055,5055,433265
20200713,0927,5055,5060,5050,5055,450579
20200713,0928,5055,5055,5040,5045,1458905
20200713,0929,5050,5055,5045,5045,318307
20200713,0930,5050,5055,5045,5050,439373
20200713,0931,5050,5055,5045,5055,396490
20200713,0932,5055,5055,5035,5040,2074214
20200713,0933,5040,5045,5035,5045,474048
20200713,0934,5050,5050,5040,5040,254443
20200713,0935,5045,5045,5035,5035,1276358
20200713,0936,5035,5045,5035,5040,446653
20200713,0937,5045,5045,5040,5040,51655
20200713,0938,5045,5045,5040,5045,97384
20200713,0939,5045,5055,5040,5055,969765
20200713,0940,5055,5060,5050,5060,404009
20200713,0941,5060,5060,5055,5060,121102
20200713,0942,5055,5065,5055,5060,421494
20200713,0943,5060,5060,5055,5055,212488
20200713,0944,5055,5055,5045,5050,147258
20200713,0945,5050,5055,5040,5040,995167
20200713,0946,5040,5045,5035,5040,95683
20200713,0947,5040,5050,5035,5040,523034
20200713,0948,5040,5045,5035,5035,748669
20200713,0949,5035,5035,5030,5035,922228
20200713,0950,5030,5035,5025,5035,488470
20200713,0951,5030,5035,5025,5035,418970
20200713,0952,5035,5035,5030,5035,207186
20200713,0953,5035,5035,5025,5030,814908
20200713,0954,5025,5030,5020,5025,527424
20200713,0955,5025,5030,5020,5025,410936
20200713,0956,5025,5030,5020,5025,387587
20200713,0957,5025,5025,5020,5025,889270
20200713,0958,5025,5030,5020,5025,112366
20200713,0959,5025,5025,5010,5010,969574
20200713,1000,5010,5015,5005,5005,1246123
20200713,1001,5010,5010,4995,5005,1778759
20200713,1002,5005,5005,4995,5000,680026
20200713,1003,4995,5000,4990,5000,748275
20200713,1004,5000,5005,4995,5005,410873
20200713,1005,5000,5010,5000,5010,432501
20200713,1006,5010,5010,5005,5010,93459
20200713,1007,5005,5010,5000,5000,814429
20200713,1008,5005,5005,5000,5000,125122
20200713,1009,5000,5015,5000,5015,282358
20200713,1010,5010,5015,5005,5015,482609
20200713,1011,5015,5015,5005,5010,469319
20200713,1012,5010,5010,5005,5010,265074
20200713,1013,5005,5010,5000,5000,259284
20200713,1014,5005,5010,5000,5005,364605
20200713,1015,5005,5010,5000,5005,348991
20200713,1016,5005,5015,5000,5015,125293
20200713,1017,5015,5030,5015,5025,1511709
20200713,1018,5020,5025,5015,5020,217052
20200713,1019,5020,5020,5015,5020,61621
20200713,1020,5020,5020,5010,5015,353242
20200713,1021,5015,5020,5010,5020,77702
20200713,1022,5020,5020,5015,5020,46937
20200713,1023,5015,5025,5015,5025,235660
20200713,1024,5020,5030,5020,5025,327183
20200713,1025,5025,5030,5020,5025,162291
20200713,1026,5025,5030,5020,5025,373959
20200713,1027,5025,5025,5015,5020,288627
20200713,1028,5020,5025,5015,5020,121917
20200713,1029,5020,5020,5015,5015,40962
20200713,1030,5015,5020,5015,5015,96237
20200713,1031,5020,5020,5005,5010,499972
20200713,1032,5010,5010,5005,5010,310958
20200713,1033,5010,5015,5005,5010,145074
20200713,1034,5010,5010,5005,5010,25569
20200713,1035,5010,5015,5005,5005,157134
20200713,1036,5005,5010,5005,5010,323107
20200713,1037,5005,5010,5000,5010,227676
20200713,1038,5010,5010,5005,5010,40772
20200713,1039,5005,5010,5005,5010,226153
20200713,1040,5010,5010,5005,5010,20489
20200713,1041,5010,5020,5005,5015,215843
20200713,1042,5020,5020,5010,5015,119586
20200713,1043,5015,5020,5010,5015,46235
20200713,1044,5015,5025,5015,5020,270357
20200713,1045,5020,5025,5020,5025,547540
20200713,1046,5030,5030,5020,5020,157137
20200713,1047,5020,5025,5015,5020,87600
20200713,1048,5020,5025,5020,5020,36697
20200713,1049,5020,5020,5010,5015,164555
20200713,1050,5015,5015,5010,5015,4496
20200713,1051,5015,5015,5005,5010,340748
20200713,1052,5015,5015,5000,5005,599827
20200713,1053,5005,5005,5000,5005,677478
20200713,1054,5000,5005,5000,5005,383539
20200713,1055,5000,5005,4995,5005,574176
20200713,1056,5005,5010,5000,5005,278493
20200713,1057,5005,5010,5000,5005,247144
20200713,1058,5005,5005,5000,5000,587861
20200713,1059,5005,5005,5000,5005,254844
20200713,1100,5005,5010,5005,5010,87260
20200713,1101,5005,5015,5005,5015,306695
20200713,1102,5015,5015,5005,5010,137569
20200713,1103,5015,5015,5005,5015,181954
20200713,1104,5010,5015,5005,5005,285320
20200713,1105,5005,5010,5000,5005,344440
20200713,1106,5005,5005,5000,5005,66411
20200713,1107,5005,5010,5000,5010,47438
20200713,1108,5010,5015,5010,5015,172945
20200713,1109,5010,5015,5010,5010,33500
20200713,1110,5015,5015,5010,5010,119021
20200713,1111,5015,5015,5000,5005,212773
20200713,1112,5005,5005,5000,5005,100506
20200713,1113,5005,5005,5000,5000,56020
20200713,1114,5005,5005,4995,5000,715247
20200713,1115,5000,5005,4995,5000,925021
20200713,1116,5005,5005,5000,5000,39502
20200713,1117,5005,5005,5000,5005,15616
20200713,1118,5005,5005,4995,5000,275662
20200713,1119,4995,5000,4995,4995,679853
20200713,1120,4995,5000,4995,4995,363206
20200713,1121,4995,5000,4995,5000,132406
20200713,1122,5000,5005,4995,5000,363401
20200713,1123,5000,5005,5000,5005,66062
20200713,1124,5000,5005,4995,5000,132300
20200713,1125,5000,5000,4995,4995,105865
20200713,1126,5000,5000,4995,5000,26166
20200713,1127,5000,5005,4995,5000,453370
20200713,1128,5000,5005,5000,5005,9706
20200713,1129,5005,5005,5000,5005,26911
20200713,1130,5005,5005,5000,5000,326347
20200713,1131,5000,5005,4995,5005,148416
20200713,1132,5000,5005,5000,5000,132949
20200713,1133,5005,5005,4995,5000,54896
20200713,1134,5000,5000,4995,5000,154946
20200713,1135,4995,5000,4990,4995,634647
20200713,1136,4995,4995,4985,4990,1367876
20200713,1137,4990,4990,4985,4990,145457
20200713,1138,4990,4995,4985,4990,302710
20200713,1139,4990,4995,4985,4990,100780
20200713,1140,4990,4995,4985,4990,104994
20200713,1141,4995,4995,4985,4995,196320
20200713,1142,4995,5000,4990,4995,231806
20200713,1143,4995,5000,4990,5000,372644
20200713,1144,5000,5000,4995,4995,265038
20200713,1145,5000,5000,4995,5000,61494
20200713,1146,5000,5005,4995,5000,173769
20200713,1147,5000,5005,4995,5000,97659
20200713,1148,5000,5000,4995,4995,149750
20200713,1149,5000,5000,4995,5000,64932
20200713,1150,5000,5000,4995,5000,8738
20200713,1151,5000,5000,4995,4995,219832
20200713,1152,4995,5000,4990,4995,179784
20200713,1153,4995,4995,4990,4995,16435
20200713,1154,4995,5000,4990,5000,169545
20200713,1155,4995,5000,4995,4995,81706
20200713,1156,4995,5000,4995,5000,18948
20200713,1157,4995,5000,4995,4995,28604
20200713,1158,5000,5000,4995,5000,14353
20200713,1159,5000,5000,4995,5000,14203
20200713,1200,5000,5000,4995,5000,5185
20200713,1201,5000,5000,4995,5000,13911
20200713,1202,5000,5005,4995,5005,201280
20200713,1203,5000,5005,5000,5000,312025
20200713,1204,5005,5005,4995,5000,85362
20200713,1205,5000,5000,4995,5000,186043
20200713,1206,5000,5005,4995,4995,479205
20200713,1207,4995,4995,4990,4990,92107
20200713,1208,4995,4995,4990,4990,559514
20200713,1209,4990,4995,4990,4995,317722
20200713,1210,4995,5000,4995,5000,76418
20200713,1211,5000,5000,4995,4995,159356
20200713,1212,4995,5000,4995,5000,403823
20200713,1213,4995,5000,4995,5000,466456
20200713,1214,5000,5005,5000,5005,100669
20200713,1215,5005,5005,5000,5005,627562
20200713,1216,5000,5005,4995,4995,142662
20200713,1217,5000,5000,4990,4995,500426
20200713,1218,4995,4995,4990,4995,60250
20200713,1219,4995,4995,4990,4995,44818
20200713,1220,4990,4995,4990,4995,6974
20200713,1221,4990,4995,4990,4995,99379
20200713,1222,4995,5000,4990,5000,110373
20200713,1223,5000,5000,4990,4990,103949
20200713,1224,4990,4995,4985,4990,792380
20200713,1225,4990,4995,4985,4990,157577
20200713,1226,4990,4990,4980,4985,1179509
20200713,1227,4980,4985,4975,4980,1251631
20200713,1228,4980,4985,4975,4980,519309
20200713,1229,4980,4985,4980,4985,218613
20200713,1230,4980,4985,4980,4985,61482
20200713,1231,4985,4985,4975,4980,423691
20200713,1232,4980,4980,4975,4975,687650
20200713,1233,4975,4980,4975,4980,188034
20200713,1234,4980,4980,4975,4980,54904
20200713,1235,4980,4985,4975,4985,264565
20200713,1236,4985,4985,4975,4980,281975
20200713,1237,4980,4985,4975,4980,88918
20200713,1238,4980,4985,4980,4980,29268
20200713,1239,4980,4985,4975,4985,351957
20200713,1240,4985,4985,4980,4980,13886
20200713,1241,4980,4985,4980,4985,190362
20200713,1242,4980,4980,4975,4980,96726
20200713,1243,4975,4980,4975,4980,66432
20200713,1244,4975,4980,4975,4980,660871
20200713,1245,4980,4980,4975,4980,45171
20200713,1246,4980,4980,4975,4975,363394
20200713,1247,4975,4980,4975,4975,207680
20200713,1248,4975,4980,4970,4975,287004
20200713,1249,4975,4975,4970,4975,171148
20200713,1250,4975,4980,4970,4980,266557
20200713,1251,4980,4980,4975,4980,24420
20200713,1252,4980,4980,4975,4980,22376
20200713,1253,4980,4980,4975,4980,8264
20200713,1254,4980,4980,4975,4975,34611
20200713,1255,4980,4980,4975,4980,28138
20200713,1256,4980,4980,4975,4980,72499
20200713,1257,4980,4985,4975,4980,221545
20200713,1258,4980,4980,4975,4980,24682
20200713,1259,4980,4980,4975,4980,151965
20200713,1300,4980,4980,4975,4980,18543
20200713,1301,4980,4980,4975,4980,963644
20200713,1302,4975,4980,4970,4975,214017
20200713,1303,4975,4975,4970,4975,24184
20200713,1304,4975,4980,4975,4980,140993
20200713,1305,4980,4980,4975,4980,26479
20200713,1306,4980,4980,4975,4980,32591
20200713,1307,4980,4980,4975,4980,34707
20200713,1308,4980,4980,4980,4980,65636
20200713,1309,4980,4980,4975,4980,114304
20200713,1310,4980,4985,4980,4985,32228
20200713,1311,4985,4985,4980,4980,175860
20200713,1312,4980,4980,4975,4980,28535
20200713,1313,4975,4980,4975,4980,29536
20200713,1314,4980,4980,4975,4980,16711
20200713,1315,4980,4980,4970,4975,493557
20200713,1316,4975,4975,4965,4970,1927342
20200713,1317,4970,4975,4965,4970,86959
20200713,1318,4970,4970,4965,4970,48384
20200713,1319,4970,4975,4970,4975,290073
20200713,1320,4970,4975,4970,4970,34256
20200713,1321,4975,4975,4965,4970,307578
20200713,1322,4970,4970,4965,4970,627423
20200713,1323,4970,4970,4960,4965,735078
20200713,1324,4965,4970,4960,4970,67699
20200713,1325,4965,4970,4965,4970,20700
20200713,1326,4965,4970,4965,4965,183188
20200713,1327,4970,4970,4965,4970,130499
20200713,1328,4970,4970,4960,4965,97601
20200713,1329,4965,4965,4960,4965,48173
20200713,1330,4965,4970,4960,4970,160556
20200713,1331,4970,4970,4965,4965,75071
20200713,1332,4970,4970,4965,4970,60949
20200713,1333,4965,4970,4965,4970,26167
20200713,1334,4965,4970,4965,4970,159769
20200713,1335,4970,4970,4960,4970,357568
20200713,1336,4970,4970,4965,4970,61112
20200713,1337,4970,4970,4960,4965,175246
20200713,1338,4965,4970,4965,4965,76134
20200713,1339,4965,4970,4960,4970,71746
20200713,1340,4970,4970,4965,4970,47860
20200713,1341,4970,4970,4965,4970,290875
20200713,1342,4965,4975,4965,4970,727442
20200713,1343,4970,4970,4965,4970,78663
20200713,1344,4970,4975,4970,4975,183690
20200713,1345,4975,4975,4970,4970,218276
20200713,1346,4975,4975,4965,4970,170537
20200713,1347,4970,4970,4965,4970,496369
20200713,1348,4970,4970,4960,4965,364231
20200713,1349,4965,4965,4960,4965,61290
20200713,1350,4965,4970,4960,4970,198866
20200713,1351,4970,4970,4965,4970,15334
20200713,1352,4970,4970,4960,4965,200084
20200713,1353,4965,4965,4960,4965,72857
20200713,1354,4965,4965,4960,4965,464613
20200713,1355,4965,4965,4960,4965,84245
20200713,1356,4960,4965,4960,4960,33359
20200713,1357,4965,4965,4960,4960,719056
20200713,1358,4960,4965,4955,4960,139390
20200713,1359,4960,4960,4955,4960,48203
20200713,1400,4960,4960,4955,4960,250675
20200713,1401,4965,4965,4960,4960,164803
20200713,1402,4965,4965,4955,4955,120625
20200713,1403,4960,4960,4955,4960,325540
20200713,1404,4955,4960,4950,4955,522971
20200713,1405,4950,4960,4950,4955,376186
20200713,1406,4955,4955,4950,4950,1258928
20200713,1407,4950,4955,4945,4955,486466
20200713,1408,4950,4955,4950,4955,88998
20200713,1409,4950,4955,4950,4955,45433
20200713,1410,4950,4955,4950,4950,96066
20200713,1411,4955,4955,4945,4950,729708
20200713,1412,4950,4955,4945,4950,266053
20200713,1413,4950,4955,4950,4950,78759
20200713,1414,4955,4955,4950,4955,68986
20200713,1415,4955,4955,4945,4950,256044
20200713,1416,4945,4950,4945,4945,67941
20200713,1417,4950,4950,4945,4950,82530
20200713,1418,4945,4950,4945,4945,114770
20200713,1419,4950,4950,4945,4950,36856
20200713,1420,4950,4950,4945,4950,102315
20200713,1421,4950,4950,4945,4950,72998
20200713,1422,4945,4950,4945,4950,57569
20200713,1423,4945,4950,4940,4945,681103
20200713,1424,4945,4945,4940,4945,378475
20200713,1425,4940,4950,4940,4945,542744
20200713,1426,4940,4950,4940,4950,277029
20200713,1427,4950,4950,4945,4950,59034
20200713,1428,4950,4950,4945,4950,127701
20200713,1429,4950,4950,4945,4950,181303
20200713,1430,4950,4950,4940,4945,327495
20200713,1431,4945,4945,4940,4945,61235
20200713,1432,4945,4945,4940,4945,105185
20200713,1433,4945,4945,4940,4945,460539
20200713,1434,4945,4950,4940,4945,154622
20200713,1435,4945,4950,4940,4950,66188
20200713,1436,4950,4950,4945,4945,35685
20200713,1437,4950,4950,4945,4950,109288
20200713,1438,4950,4950,4945,4945,559765
20200713,1439,4945,4950,4945,4950,109774
20200713,1440,4950,4950,4945,4950,26325
20200713,1441,4950,4950,4940,4945,344557
20200713,1442,4945,4950,4940,4950,95320
20200713,1443,4950,4950,4940,4950,228917
20200713,1444,4950,4950,4945,4950,25786
20200713,1445,4950,4950,4945,4950,32857
20200713,1446,4950,4950,4945,4950,18583
20200713,1447,4950,4950,4945,4950,41608
20200713,1448,4950,4955,4945,4950,470218
20200713,1449,4950,4955,4945,4950,334512
20200713,1450,4950,4950,4945,4950,95703
20200713,1451,4950,4955,4945,4955,163189
20200713,1452,4950,4955,4945,4950,518276
20200713,1453,4950,4955,4945,4950,608826
20200713,1454,4950,4955,4950,4950,175806
20200713,1455,4950,4955,4945,4950,125466
20200713,1456,4950,4955,4950,4950,97665
20200713,1457,4950,4950,4945,4950,52662
20200713,1458,4950,4950,4945,4945,146384
20200713,1459,4950,4950,4945,4950,424491
20200713,1500,4950,4955,4950,4955,137255
20200713,1501,4955,4955,4945,4950,386981
20200713,1502,4950,4950,4945,4945,247923
20200713,1503,4950,4950,4940,4945,660406
20200713,1504,4940,4945,4935,4940,841388
20200713,1505,4940,4950,4940,4950,746980
20200713,1506,4945,4950,4940,4945,172923
20200713,1507,4945,4950,4940,4945,341722
20200713,1508,4950,4950,4945,4945,43582
20200713,1509,4945,4955,4945,4955,596298
20200713,1510,4950,4955,4945,4950,171190
20200713,1511,4950,4955,4945,4950,198689
20200713,1512,4950,4955,4950,4955,310122
20200713,1513,4955,4955,4950,4955,99520
20200713,1514,4955,4955,4945,4950,480180
20200713,1515,4950,4950,4945,4950,180805
20200713,1516,4950,4955,4950,4950,526000
20200713,1517,4950,4950,4945,4950,191856
20200713,1518,4945,4950,4945,4950,148376
20200713,1519,4950,4955,4945,4955,689107
20200713,1520,4950,4955,4945,4950,515293
20200713,1530,4945,4945,4945,4945,1593415