날짜,시간,시가,고가,저가,종가,거래량
20201203,1001,19545,19615,19540,19600,2122755
20201203,1002,19600,19680,19595,19680,781370
20201203,1003,19680,19705,19655,19655,711083
20201203,1004,19655,19680,19655,19655,414992
20201203,1005,19660,19665,19600,19630,612124
20201203,1006,19625,19640,19585,19590,526032
20201203,1007,19585,19590,19550,19580,276907
20201203,1008,19580,19595,19560,19585,185619
20201203,1009,19585,19600,19550,19555,348715
20201203,1010,19550,19555,19515,19525,445578
20201203,1011,19525,19570,19515,19540,182577
20201203,1012,19540,19540,19500,19505,348206
20201203,1013,19505,19515,19460,19460,361030
20201203,1014,19460,19480,19460,19465,520909
20201203,1015,19465,19465,19430,19450,553042
20201203,1016,19445,19470,19440,19470,177218
20201203,1017,19475,19500,19465,19480,503198
20201203,1018,19480,19505,19455,19505,373632
20201203,1019,19505,19515,19480,19515,286061
20201203,1020,19510,19555,19510,19545,425609
20201203,1021,19545,19545,19505,19520,397485
20201203,1022,19520,19560,19515,19555,267539
20201203,1023,19555,19580,19545,19570,306624
20201203,1024,19565,19610,19560,19595,381268
20201203,1025,19590,19625,19590,19625,372121
20201203,1026,19625,19630,19610,19620,342840
20201203,1027,19620,19630,19600,19610,250138
20201203,1028,19610,19635,19610,19630,278228
20201203,1029,19630,19665,19630,19655,258140
20201203,1030,19660,19670,19640,19660,202643
20201203,1031,19670,19675,19640,19650,317286
20201203,1032,19650,19665,19640,19645,259364
20201203,1033,19645,19655,19605,19625,336182
20201203,1034,19620,19645,19620,19625,134363
20201203,1035,19625,19635,19610,19625,264983
20201203,1036,19620,19635,19600,19605,261248
20201203,1037,19600,19620,19590,19615,250964
20201203,1038,19620,19620,19605,19620,134722
20201203,1039,19615,19660,19615,19655,340749
20201203,1040,19650,19665,19645,19650,170108
20201203,1041,19645,19650,19625,19625,266442
20201203,1042,19625,19635,19610,19625,165577
20201203,1043,19620,19625,19610,19625,149026
20201203,1044,19630,19655,19625,19640,173730
20201203,1045,19640,19660,19640,19650,199547
20201203,1046,19655,19655,19630,19635,55317
20201203,1047,19635,19685,19635,19680,485393
20201203,1048,19680,19690,19665,19685,222596
20201203,1049,19685,19695,19675,19690,265546
20201203,1050,19685,19730,19685,19720,532602
20201203,1051,19725,19740,19705,19710,448845
20201203,1052,19710,19725,19700,19705,258975
20201203,1053,19705,19720,19695,19695,253495
20201203,1054,19695,19700,19685,19690,111891
20201203,1055,19690,19695,19670,19675,282454
20201203,1056,19675,19690,19655,19665,293230
20201203,1057,19665,19685,19660,19670,175144
20201203,1058,19670,19670,19645,19650,184035
20201203,1059,19650,19655,19625,19630,202864
20201203,1100,19625,19645,19625,19635,142183
20201203,1101,19635,19640,19615,19620,274788
20201203,1102,19620,19630,19605,19610,245647
20201203,1103,19605,19645,19600,19635,122926
20201203,1104,19640,19640,19600,19615,223722
20201203,1105,19615,19615,19585,19590,111583
20201203,1106,19595,19595,19575,19590,151312
20201203,1107,19585,19590,19575,19580,156475
20201203,1108,19580,19605,19575,19585,147715
20201203,1109,19585,19590,19575,19580,73757
20201203,1110,19580,19605,19575,19585,511198
20201203,1111,19585,19595,19580,19585,71229
20201203,1112,19580,19585,19575,19580,75018
20201203,1113,19585,19600,19565,19590,171283
20201203,1114,19595,19615,19595,19595,158849
20201203,1115,19595,19605,19585,19595,84539
20201203,1116,19590,19590,19560,19565,231637
20201203,1117,19565,19575,19550,19560,243200
20201203,1118,19560,19570,19545,19560,175482
20201203,1119,19555,19575,19550,19560,99329
20201203,1120,19560,19570,19550,19565,81021
20201203,1121,19560,19560,19545,19560,99551
20201203,1122,19560,19560,19535,19540,120907
20201203,1123,19540,19560,19535,19560,99268
20201203,1124,19555,19560,19540,19540,58015
20201203,1125,19535,19545,19530,19535,209317
20201203,1126,19535,19565,19535,19560,67490
20201203,1127,19560,19575,19550,19555,181861
20201203,1128,19555,19580,19550,19580,112420
20201203,1129,19575,19595,19575,19595,231523
20201203,1130,19590,19600,19585,19595,152049
20201203,1131,19595,19600,19580,19585,177891
20201203,1132,19590,19595,19560,19565,92138
20201203,1133,19565,19595,19565,19590,95678
20201203,1134,19590,19590,19570,19570,45392
20201203,1135,19575,19575,19565,19570,38705
20201203,1136,19570,19580,19565,19575,71113
20201203,1137,19570,19575,19555,19565,95671
20201203,1138,19570,19580,19560,19570,134342
20201203,1139,19570,19605,19570,19590,148772
20201203,1140,19595,19610,19590,19605,112902
20201203,1141,19610,19630,19605,19620,242151
20201203,1142,19620,19635,19610,19620,104650
20201203,1143,19625,19630,19615,19620,36336
20201203,1144,19620,19630,19615,19630,161461
20201203,1145,19630,19645,19625,19645,96483
20201203,1146,19645,19655,19635,19645,223828
20201203,1147,19645,19650,19645,19645,79567
20201203,1148,19645,19650,19625,19630,124612
20201203,1149,19630,19650,19625,19640,132835
20201203,1150,19640,19650,19635,19650,40136
20201203,1151,19645,19655,19635,19635,224382
20201203,1152,19635,19645,19635,19640,61585
20201203,1153,19640,19640,19625,19630,82423
20201203,1154,19630,19635,19610,19620,85884
20201203,1155,19615,19625,19610,19620,21106
20201203,1156,19620,19640,19620,19625,111077
20201203,1157,19625,19630,19615,19615,40527
20201203,1158,19620,19630,19620,19620,33209
20201203,1159,19620,19640,19620,19635,86636
20201203,1200,19630,19640,19620,19620,85257
20201203,1201,19625,19625,19605,19605,60849
20201203,1202,19605,19610,19600,19605,105773
20201203,1203,19610,19610,19600,19605,11411
20201203,1204,19605,19630,19600,19620,99145
20201203,1205,19625,19650,19620,19645,142263
20201203,1206,19645,19650,19635,19635,106971
20201203,1207,19635,19650,19635,19650,114617
20201203,1208,19650,19660,19645,19650,130073
20201203,1209,19650,19660,19645,19655,47890
20201203,1210,19655,19675,19650,19670,281859
20201203,1211,19670,19685,19670,19680,290765
20201203,1212,19680,19685,19665,19670,130131
20201203,1213,19670,19680,19665,19675,53863
20201203,1214,19675,19685,19675,19680,160930
20201203,1215,19680,19685,19665,19680,185731
20201203,1216,19680,19715,19680,19715,412662
20201203,1217,19715,19735,19710,19725,339103
20201203,1218,19725,19740,19715,19735,209089
20201203,1219,19740,19750,19720,19720,295085
20201203,1220,19720,19735,19700,19705,243550
20201203,1221,19700,19710,19685,19690,243926
20201203,1222,19690,19695,19650,19655,243964
20201203,1223,19650,19655,19635,19650,230045
20201203,1224,19650,19650,19635,19645,121271
20201203,1225,19640,19650,19630,19645,176618
20201203,1226,19645,19645,19630,19630,138513
20201203,1227,19635,19635,19605,19605,221197
20201203,1228,19610,19625,19605,19605,98216
20201203,1229,19605,19615,19595,19610,81057
20201203,1230,19615,19615,19605,19615,58463
20201203,1231,19615,19615,19590,19590,190530
20201203,1232,19590,19605,19590,19595,124685
20201203,1233,19595,19605,19580,19595,108196
20201203,1234,19595,19610,19585,19605,140371
20201203,1235,19605,19605,19575,19580,212125
20201203,1236,19580,19585,19570,19580,107249
20201203,1237,19575,19580,19565,19575,102469
20201203,1238,19570,19575,19555,19570,117544
20201203,1239,19575,19575,19565,19570,37641
20201203,1240,19570,19585,19560,19585,87460
20201203,1241,19580,19590,19575,19585,121476
20201203,1242,19585,19600,19575,19590,132710
20201203,1243,19595,19605,19590,19600,151707
20201203,1244,19605,19610,19585,19595,169522
20201203,1245,19595,19600,19585,19590,56560
20201203,1246,19590,19605,19590,19595,81352
20201203,1247,19600,19600,19585,19595,64790
20201203,1248,19595,19595,19560,19565,238157
20201203,1249,19565,19575,19545,19550,148592
20201203,1250,19555,19555,19540,19540,167029
20201203,1251,19545,19545,19515,19545,163183
20201203,1252,19545,19545,19505,19510,139727
20201203,1253,19510,19530,19505,19515,216587
20201203,1254,19515,19520,19500,19510,105463
20201203,1255,19510,19535,19500,19535,165938
20201203,1256,19530,19540,19520,19530,150315
20201203,1257,19530,19555,19525,19555,182690
20201203,1258,19555,19560,19550,19555,219207
20201203,1259,19555,19565,19550,19560,139725
20201203,1300,19560,19575,19560,19575,164417
20201203,1301,19570,19590,19570,19585,117753
20201203,1302,19590,19590,19560,19575,150486
20201203,1303,19570,19575,19550,19555,125241
20201203,1304,19555,19565,19545,19565,112274
20201203,1305,19565,19565,19540,19560,57681
20201203,1306,19555,19555,19545,19550,31266
20201203,1307,19550,19550,19530,19530,74630
20201203,1308,19530,19545,19525,19530,84150
20201203,1309,19525,19545,19525,19535,48625
20201203,1310,19535,19545,19530,19530,46635
20201203,1311,19530,19535,19520,19520,46860
20201203,1312,19520,19535,19505,19530,106462
20201203,1313,19530,19540,19525,19535,101960
20201203,1314,19540,19565,19535,19565,213015
20201203,1315,19565,19570,19555,19565,106033
20201203,1316,19565,19570,19550,19550,18209
20201203,1317,19550,19550,19540,19545,24822
20201203,1318,19540,19540,19525,19525,96484
20201203,1319,19520,19525,19505,19515,81717
20201203,1320,19515,19520,19500,19515,202257
20201203,1321,19510,19515,19490,19490,124711
20201203,1322,19490,19505,19475,19485,114713
20201203,1323,19485,19485,19460,19460,124831
20201203,1324,19460,19485,19455,19460,177745
20201203,1325,19460,19470,19435,19435,285024
20201203,1326,19440,19470,19435,19470,329332
20201203,1327,19470,19495,19465,19485,133180
20201203,1328,19485,19515,19485,19510,207361
20201203,1329,19510,19510,19490,19500,125456
20201203,1330,19500,19520,19490,19520,52191
20201203,1331,19520,19535,19515,19530,112151
20201203,1332,19530,19540,19510,19515,146598
20201203,1333,19510,19520,19490,19500,116999
20201203,1334,19500,19510,19490,19505,72710
20201203,1335,19510,19520,19495,19500,228461
20201203,1336,19500,19510,19490,19510,66654
20201203,1337,19510,19515,19495,19495,160249
20201203,1338,19495,19505,19490,19490,82001
20201203,1339,19500,19500,19465,19475,182427
20201203,1340,19475,19495,19470,19485,100651
20201203,1341,19485,19490,19465,19470,67199
20201203,1342,19465,19475,19455,19460,72886
20201203,1343,19460,19470,19440,19470,82155
20201203,1344,19470,19505,19465,19490,172905
20201203,1345,19490,19515,19485,19510,114873
20201203,1346,19515,19520,19510,19520,76877
20201203,1347,19525,19525,19510,19515,39582
20201203,1348,19510,19525,19505,19525,37051
20201203,1349,19525,19525,19500,19505,70528
20201203,1350,19505,19515,19490,19495,83730
20201203,1351,19490,19515,19490,19500,107362
20201203,1352,19500,19520,19500,19510,68490
20201203,1353,19510,19520,19505,19505,52005
20201203,1354,19510,19525,19505,19520,51368
20201203,1355,19525,19545,19520,19540,151722
20201203,1356,19540,19550,19535,19540,245869
20201203,1357,19545,19550,19540,19545,71250
20201203,1358,19545,19555,19540,19545,134651
20201203,1359,19540,19565,19530,19565,154624
20201203,1400,19560,19585,19560,19580,173539
20201203,1401,19580,19585,19570,19570,114152
20201203,1402,19570,19600,19565,19595,367910
20201203,1403,19595,19600,19575,19585,149807
20201203,1404,19585,19600,19580,19590,81422
20201203,1405,19585,19595,19580,19580,105828
20201203,1406,19585,19585,19570,19570,75450
20201203,1407,19570,19590,19570,19580,57641
20201203,1408,19580,19590,19580,19585,130412
20201203,1409,19585,19610,19585,19605,288090
20201203,1410,19600,19620,19595,19610,264940
20201203,1411,19610,19620,19605,19610,77088
20201203,1412,19610,19620,19605,19610,56595
20201203,1413,19610,19615,19600,19615,107132
20201203,1414,19615,19615,19580,19590,162642
20201203,1415,19590,19610,19590,19605,70680
20201203,1416,19605,19615,19590,19600,170589
20201203,1417,19600,19610,19595,19595,51474
20201203,1418,19605,19610,19595,19610,67236
20201203,1419,19610,19635,19600,19625,349579
20201203,1420,19625,19650,19625,19645,181900
20201203,1421,19650,19650,19635,19640,262483
20201203,1422,19645,19645,19625,19640,98268
20201203,1423,19645,19650,19635,19635,62948
20201203,1424,19640,19665,19630,19655,238261
20201203,1425,19650,19665,19640,19650,116928
20201203,1426,19655,19655,19640,19650,94403
20201203,1427,19650,19655,19645,19650,66380
20201203,1428,19655,19655,19630,19630,128823
20201203,1429,19630,19635,19615,19625,184176
20201203,1430,19625,19635,19610,19630,177366
20201203,1431,19630,19645,19630,19640,164574
20201203,1432,19640,19670,19640,19660,247747
20201203,1433,19660,19660,19645,19660,232783
20201203,1434,19660,19660,19645,19650,117465
20201203,1435,19650,19655,19640,19645,23921
20201203,1436,19645,19655,19640,19655,104471
20201203,1437,19650,19655,19640,19650,125155
20201203,1438,19650,19690,19650,19685,364880
20201203,1439,19685,19705,19675,19700,331047
20201203,1440,19705,19705,19685,19700,260471
20201203,1441,19700,19710,19685,19685,174237
20201203,1442,19690,19695,19675,19680,85083
20201203,1443,19680,19710,19675,19710,224540
20201203,1444,19710,19720,19700,19715,264940
20201203,1445,19715,19720,19700,19720,140503
20201203,1446,19715,19715,19695,19705,132078
20201203,1447,19700,19715,19700,19705,86832
20201203,1448,19705,19715,19695,19715,170872
20201203,1449,19715,19720,19695,19715,200471
20201203,1450,19715,19720,19695,19700,194344
20201203,1451,19700,19715,19695,19705,68143
20201203,1452,19705,19715,19700,19705,105184
20201203,1453,19705,19725,19705,19725,199906
20201203,1454,19725,19735,19710,19715,246783
20201203,1455,19715,19715,19705,19715,80978
20201203,1456,19710,19725,19710,19710,75198
20201203,1457,19710,19720,19705,19715,58517
20201203,1458,19715,19715,19700,19700,197596
20201203,1459,19700,19715,19700,19705,53446
20201203,1500,19710,19720,19705,19710,102963
20201203,1501,19710,19725,19705,19710,232206
20201203,1502,19710,19715,19685,19695,185460
20201203,1503,19690,19700,19675,19680,113966
20201203,1504,19685,19685,19660,19665,157854
20201203,1505,19665,19670,19645,19665,143908
20201203,1506,19665,19675,19655,19675,75720
20201203,1507,19675,19685,19665,19670,73260
20201203,1508,19670,19685,19670,19680,43496
20201203,1509,19680,19690,19660,19670,122150
20201203,1510,19670,19680,19665,19675,34558
20201203,1511,19675,19675,19665,19665,25469
20201203,1512,19665,19685,19665,19685,68293
20201203,1513,19685,19685,19670,19685,79686
20201203,1514,19685,19690,19670,19670,38561
20201203,1515,19675,19685,19670,19680,75169
20201203,1516,19685,19690,19675,19690,86483
20201203,1517,19690,19705,19690,19700,101228
20201203,1518,19700,19740,19700,19735,360621
20201203,1519,19740,19750,19730,19735,261846
20201203,1520,19735,19770,19735,19760,488467
20201203,1521,19765,19765,19745,19750,95118
20201203,1522,19750,19755,19735,19740,169107
20201203,1523,19745,19750,19735,19745,95846
20201203,1524,19745,19755,19730,19735,161927
20201203,1525,19740,19745,19735,19745,90217
20201203,1526,19745,19745,19735,19740,42944
20201203,1527,19740,19745,19725,19735,64146
20201203,1528,19735,19745,19725,19730,166953
20201203,1529,19730,19730,19695,19715,219696
20201203,1530,19720,19725,19710,19720,72825
20201203,1531,19720,19745,19720,19740,142271
20201203,1532,19750,19750,19725,19725,49798
20201203,1533,19725,19725,19695,19700,165596
20201203,1534,19700,19710,19690,19690,141932
20201203,1535,19695,19695,19660,19675,151847
20201203,1536,19680,19690,19675,19690,48493
20201203,1537,19690,19695,19675,19685,75146
20201203,1538,19685,19685,19670,19680,73385
20201203,1539,19680,19685,19665,19665,104799
20201203,1540,19665,19680,19660,19680,81436
20201203,1541,19680,19695,19680,19695,83977
20201203,1542,19695,19705,19685,19690,68579
20201203,1543,19690,19690,19670,19670,69758
20201203,1544,19670,19695,19670,19695,50466
20201203,1545,19690,19695,19680,19680,67437
20201203,1546,19680,19700,19670,19700,59118
20201203,1547,19695,19725,19690,19715,209510
20201203,1548,19715,19715,19700,19705,75760
20201203,1549,19705,19720,19705,19715,59126
20201203,1550,19715,19730,19710,19720,156168
20201203,1551,19720,19735,19715,19730,209010
20201203,1552,19730,19740,19720,19720,124526
20201203,1553,19720,19720,19705,19715,63207
20201203,1554,19715,19720,19705,19710,101751
20201203,1555,19710,19720,19710,19715,77276
20201203,1556,19715,19715,19695,19700,61205
20201203,1557,19695,19710,19695,19695,51871
20201203,1558,19690,19715,19690,19700,111941
20201203,1559,19700,19710,19695,19710,73631
20201203,1600,19705,19715,19705,19705,78313
20201203,1601,19705,19710,19695,19705,60609
20201203,1602,19705,19715,19685,19685,155037
20201203,1603,19690,19690,19675,19685,81039
20201203,1604,19685,19690,19685,19685,73003
20201203,1605,19685,19695,19685,19695,50478
20201203,1606,19700,19715,19700,19705,133656
20201203,1607,19705,19705,19680,19690,131440
20201203,1608,19695,19700,19690,19695,99440
20201203,1609,19695,19700,19690,19700,174349
20201203,1610,19700,19715,19700,19715,104243
20201203,1611,19715,19715,19705,19710,89772
20201203,1612,19710,19725,19710,19720,211581
20201203,1613,19720,19725,19710,19725,65122
20201203,1614,19725,19730,19720,19720,194593
20201203,1615,19725,19725,19705,19715,130018
20201203,1616,19715,19720,19695,19700,83083
20201203,1617,19700,19705,19695,19700,38834
20201203,1618,19705,19705,19690,19705,66980
20201203,1619,19705,19715,19700,19705,62524
20201203,1620,19705,19705,19695,19705,83209
20201203,1630,19730,19730,19730,19730,319404