날짜,시간,시가,고가,저가,종가,거래량
20201221,0901,20890,20900,20835,20865,611838
20201221,0902,20865,20920,20850,20875,427966
20201221,0903,20875,20910,20845,20845,256473
20201221,0904,20845,20885,20840,20885,291280
20201221,0905,20890,20895,20845,20865,293023
20201221,0906,20865,20905,20840,20845,354969
20201221,0907,20845,20865,20800,20815,348133
20201221,0908,20815,20835,20805,20810,245512
20201221,0909,20810,20830,20785,20790,232278
20201221,0910,20790,20790,20750,20765,241853
20201221,0911,20765,20795,20750,20790,274347
20201221,0912,20785,20790,20750,20755,203575
20201221,0913,20755,20770,20755,20770,130935
20201221,0914,20770,20805,20760,20775,279586
20201221,0915,20765,20805,20765,20780,226576
20201221,0916,20780,20780,20755,20760,329737
20201221,0917,20760,20760,20695,20695,447594
20201221,0918,20695,20705,20675,20690,411997
20201221,0919,20685,20700,20645,20660,434731
20201221,0920,20660,20660,20620,20630,346937
20201221,0921,20630,20630,20560,20565,450883
20201221,0922,20570,20595,20565,20580,386074
20201221,0923,20580,20580,20550,20565,305910
20201221,0924,20565,20565,20530,20545,234159
20201221,0925,20550,20550,20510,20530,125387
20201221,0926,20525,20550,20515,20550,195925
20201221,0927,20550,20550,20510,20525,336768
20201221,0928,20530,20530,20490,20490,306984
20201221,0929,20495,20495,20470,20475,197847
20201221,0930,20475,20475,20445,20460,248795
20201221,0931,20460,20470,20415,20430,279992
20201221,0932,20430,20505,20425,20500,289607
20201221,0933,20500,20510,20485,20500,286866
20201221,0934,20495,20545,20490,20535,324235
20201221,0935,20540,20550,20520,20540,306924
20201221,0936,20535,20555,20525,20525,331039
20201221,0937,20525,20565,20525,20565,237151
20201221,0938,20560,20610,20560,20595,266540
20201221,0939,20600,20665,20595,20660,376293
20201221,0940,20660,20670,20645,20655,234437
20201221,0941,20660,20695,20655,20690,240706
20201221,0942,20695,20700,20655,20660,232863
20201221,0943,20660,20675,20635,20645,172082
20201221,0944,20640,20680,20640,20665,240072
20201221,0945,20665,20675,20635,20635,260000
20201221,0946,20635,20635,20575,20585,176637
20201221,0947,20585,20610,20580,20580,179507
20201221,0948,20585,20590,20565,20580,213443
20201221,0949,20580,20615,20575,20580,147012
20201221,0950,20585,20610,20580,20585,156243
20201221,0951,20590,20645,20585,20615,209192
20201221,0952,20615,20625,20580,20580,174239
20201221,0953,20580,20595,20560,20580,249742
20201221,0954,20580,20595,20565,20580,123980
20201221,0955,20585,20595,20565,20590,142958
20201221,0956,20595,20625,20570,20585,222169
20201221,0957,20585,20600,20570,20585,116153
20201221,0958,20590,20590,20560,20570,195066
20201221,0959,20570,20595,20555,20585,276539
20201221,1000,20580,20580,20555,20565,95773
20201221,1001,20560,20595,20555,20590,262088
20201221,1002,20590,20605,20575,20600,204662
20201221,1003,20605,20630,20600,20625,181430
20201221,1004,20620,20635,20615,20620,103468
20201221,1005,20625,20630,20595,20625,165857
20201221,1006,20625,20625,20575,20580,163113
20201221,1007,20580,20585,20555,20560,102557
20201221,1008,20560,20570,20550,20555,115849
20201221,1009,20555,20570,20555,20565,121237
20201221,1010,20565,20565,20520,20520,220768
20201221,1011,20520,20525,20490,20490,244151
20201221,1012,20490,20490,20465,20485,151100
20201221,1013,20490,20495,20460,20495,179080
20201221,1014,20500,20515,20475,20510,151215
20201221,1015,20515,20535,20510,20535,120472
20201221,1016,20535,20535,20485,20495,183109
20201221,1017,20495,20515,20490,20505,170287
20201221,1018,20505,20530,20505,20525,103642
20201221,1019,20525,20550,20520,20525,213904
20201221,1020,20530,20570,20520,20565,159020
20201221,1021,20570,20585,20565,20580,143051
20201221,1022,20580,20590,20575,20580,99591
20201221,1023,20580,20585,20570,20580,122076
20201221,1024,20580,20590,20565,20565,87780
20201221,1025,20565,20575,20555,20575,108156
20201221,1026,20580,20595,20580,20595,111462
20201221,1027,20590,20610,20590,20600,157905
20201221,1028,20600,20600,20580,20595,57951
20201221,1029,20595,20595,20555,20565,111813
20201221,1030,20570,20575,20560,20565,83168
20201221,1031,20565,20580,20540,20570,171186
20201221,1032,20570,20590,20545,20575,206311
20201221,1033,20580,20590,20565,20575,53186
20201221,1034,20570,20570,20545,20545,104405
20201221,1035,20540,20545,20520,20525,92725
20201221,1036,20520,20525,20505,20525,147396
20201221,1037,20520,20520,20495,20505,110787
20201221,1038,20505,20535,20500,20520,71579
20201221,1039,20520,20550,20520,20530,199850
20201221,1040,20535,20570,20520,20570,179865
20201221,1041,20570,20575,20535,20535,136086
20201221,1042,20540,20545,20525,20530,180134
20201221,1043,20530,20530,20510,20515,226832
20201221,1044,20515,20535,20515,20515,77863
20201221,1045,20515,20530,20500,20500,251243
20201221,1046,20495,20500,20455,20465,297819
20201221,1047,20465,20485,20455,20470,296426
20201221,1048,20470,20475,20465,20465,245511
20201221,1049,20465,20470,20455,20460,249764
20201221,1050,20460,20460,20410,20425,524914
20201221,1051,20425,20435,20400,20420,221179
20201221,1052,20420,20435,20415,20430,92750
20201221,1053,20430,20430,20390,20400,482146
20201221,1054,20395,20430,20395,20430,65422
20201221,1055,20425,20450,20425,20450,236401
20201221,1056,20450,20450,20435,20445,125786
20201221,1057,20445,20455,20435,20455,173867
20201221,1058,20455,20490,20455,20485,265039
20201221,1059,20490,20505,20475,20495,136430
20201221,1100,20495,20500,20490,20495,65186
20201221,1101,20495,20500,20480,20485,104290
20201221,1102,20490,20520,20490,20500,252869
20201221,1103,20500,20530,20500,20530,133220
20201221,1104,20530,20530,20510,20530,96769
20201221,1105,20530,20535,20525,20530,121667
20201221,1106,20530,20540,20525,20530,83445
20201221,1107,20530,20550,20515,20520,204473
20201221,1108,20520,20535,20510,20525,167626
20201221,1109,20525,20550,20520,20540,115139
20201221,1110,20545,20555,20535,20550,182797
20201221,1111,20550,20570,20550,20555,132097
20201221,1112,20555,20560,20525,20530,136715
20201221,1113,20530,20540,20515,20525,72371
20201221,1114,20525,20530,20520,20530,39424
20201221,1115,20530,20550,20530,20545,55621
20201221,1116,20545,20565,20545,20545,148795
20201221,1117,20540,20550,20530,20530,55720
20201221,1118,20535,20535,20525,20535,46733
20201221,1119,20535,20560,20535,20560,110804
20201221,1120,20560,20580,20560,20575,144262
20201221,1121,20570,20585,20565,20580,97100
20201221,1122,20585,20600,20575,20585,176022
20201221,1123,20585,20595,20575,20580,74223
20201221,1124,20585,20585,20570,20570,85516
20201221,1125,20570,20595,20570,20585,146336
20201221,1126,20585,20610,20580,20590,238811
20201221,1127,20585,20600,20580,20590,223578
20201221,1128,20585,20605,20575,20575,146977
20201221,1129,20580,20580,20560,20570,59999
20201221,1130,20565,20580,20565,20570,74079
20201221,1131,20570,20600,20570,20585,86018
20201221,1132,20590,20600,20575,20585,103375
20201221,1133,20590,20590,20570,20575,153898
20201221,1134,20580,20610,20580,20605,227541
20201221,1135,20605,20620,20600,20620,159031
20201221,1136,20620,20630,20610,20620,229059
20201221,1137,20620,20630,20610,20625,76127
20201221,1138,20625,20645,20610,20615,245838
20201221,1139,20615,20620,20585,20590,243793
20201221,1140,20590,20615,20590,20605,121457
20201221,1141,20610,20615,20600,20600,69609
20201221,1142,20600,20600,20575,20590,110112
20201221,1143,20595,20600,20590,20600,70028
20201221,1144,20605,20615,20595,20600,87102
20201221,1145,20605,20635,20605,20620,93081
20201221,1146,20625,20640,20625,20630,53305
20201221,1147,20635,20640,20625,20625,66463
20201221,1148,20630,20635,20620,20625,47081
20201221,1149,20630,20635,20615,20615,70137
20201221,1150,20620,20630,20615,20620,46738
20201221,1151,20625,20630,20615,20615,87008
20201221,1152,20615,20615,20605,20605,61410
20201221,1153,20610,20610,20585,20595,143578
20201221,1154,20595,20615,20595,20610,39737
20201221,1155,20610,20620,20610,20610,42550
20201221,1156,20610,20610,20600,20600,56415
20201221,1157,20605,20610,20590,20605,69574
20201221,1158,20610,20620,20605,20615,73478
20201221,1159,20615,20630,20615,20615,96251
20201221,1200,20620,20620,20595,20605,110238
20201221,1201,20605,20605,20595,20595,17381
20201221,1202,20595,20605,20590,20595,46427
20201221,1203,20595,20595,20575,20585,87489
20201221,1204,20580,20585,20565,20580,72773
20201221,1205,20580,20590,20565,20570,24722
20201221,1206,20570,20585,20565,20580,52244
20201221,1207,20580,20600,20580,20585,88055
20201221,1208,20590,20595,20580,20595,145122
20201221,1209,20600,20605,20580,20595,98406
20201221,1210,20590,20615,20590,20605,124640
20201221,1211,20610,20630,20605,20625,124825
20201221,1212,20630,20635,20615,20620,114372
20201221,1213,20625,20635,20625,20630,52218
20201221,1214,20635,20640,20620,20625,55578
20201221,1215,20630,20640,20625,20630,45536
20201221,1216,20635,20645,20630,20645,119105
20201221,1217,20645,20650,20630,20635,92393
20201221,1218,20635,20640,20620,20625,69933
20201221,1219,20625,20625,20615,20620,55448
20201221,1220,20620,20630,20605,20610,38395
20201221,1221,20615,20625,20615,20615,49905
20201221,1222,20620,20620,20590,20600,99942
20201221,1223,20600,20605,20585,20585,42928
20201221,1224,20590,20615,20590,20615,37666
20201221,1225,20605,20610,20595,20605,41260
20201221,1226,20605,20630,20605,20630,84557
20201221,1227,20625,20635,20615,20615,47283
20201221,1228,20615,20615,20610,20615,29483
20201221,1229,20615,20625,20605,20605,51233
20201221,1230,20605,20615,20600,20605,83128
20201221,1231,20605,20615,20600,20605,61823
20201221,1232,20605,20610,20595,20610,53691
20201221,1233,20615,20630,20610,20625,70809
20201221,1234,20625,20635,20615,20635,107259
20201221,1235,20630,20630,20625,20625,33384
20201221,1236,20625,20625,20620,20625,13637
20201221,1237,20625,20630,20620,20625,21474
20201221,1238,20620,20620,20605,20610,29945
20201221,1239,20610,20615,20600,20605,57287
20201221,1240,20610,20610,20590,20595,117828
20201221,1241,20595,20615,20595,20610,45458
20201221,1242,20610,20625,20605,20610,101954
20201221,1243,20610,20610,20590,20595,88289
20201221,1244,20590,20610,20590,20610,63788
20201221,1245,20610,20625,20610,20620,90619
20201221,1246,20620,20630,20610,20615,148938
20201221,1247,20620,20625,20615,20620,51361
20201221,1248,20615,20615,20605,20610,33117
20201221,1249,20615,20620,20610,20620,73358
20201221,1250,20615,20620,20605,20610,15010
20201221,1251,20610,20635,20610,20625,80649
20201221,1252,20625,20625,20620,20625,18294
20201221,1253,20625,20630,20615,20620,13702
20201221,1254,20625,20635,20620,20635,73464
20201221,1255,20640,20640,20620,20630,63858
20201221,1256,20630,20645,20630,20645,96295
20201221,1257,20645,20650,20630,20630,176240
20201221,1258,20635,20635,20615,20620,62396
20201221,1259,20620,20630,20620,20625,57049
20201221,1300,20625,20630,20625,20630,11077
20201221,1301,20630,20640,20625,20635,30725
20201221,1302,20630,20635,20615,20615,52837
20201221,1303,20615,20630,20615,20625,41488
20201221,1304,20625,20630,20625,20625,33895
20201221,1305,20625,20630,20620,20625,43999
20201221,1306,20625,20630,20620,20625,62045
20201221,1307,20625,20630,20615,20625,67995
20201221,1308,20635,20650,20630,20645,86917
20201221,1309,20645,20645,20625,20635,91805
20201221,1310,20635,20675,20635,20675,292919
20201221,1311,20675,20690,20670,20690,179365
20201221,1312,20690,20705,20690,20700,344847
20201221,1313,20700,20715,20695,20710,172480
20201221,1314,20710,20715,20710,20715,63714
20201221,1315,20715,20725,20710,20720,127233
20201221,1316,20720,20725,20715,20725,31672
20201221,1317,20725,20730,20720,20725,95566
20201221,1318,20725,20740,20725,20735,132346
20201221,1319,20735,20740,20730,20735,58198
20201221,1320,20740,20755,20735,20750,168794
20201221,1321,20750,20765,20745,20760,150424
20201221,1322,20765,20765,20750,20755,89212
20201221,1323,20750,20765,20750,20765,75579
20201221,1324,20765,20785,20760,20780,163671
20201221,1325,20780,20800,20770,20790,233714
20201221,1326,20790,20810,20780,20805,275877
20201221,1327,20810,20810,20795,20800,148299
20201221,1328,20800,20805,20795,20800,119901
20201221,1329,20805,20820,20800,20805,198450
20201221,1330,20800,20810,20795,20800,152161
20201221,1331,20805,20810,20785,20795,81911
20201221,1332,20790,20795,20770,20770,116751
20201221,1333,20775,20790,20770,20775,143342
20201221,1334,20775,20785,20765,20775,63776
20201221,1335,20775,20790,20770,20780,85715
20201221,1336,20780,20790,20780,20785,59068
20201221,1337,20785,20785,20770,20775,114906
20201221,1338,20775,20775,20760,20760,78254
20201221,1339,20765,20765,20745,20750,75893
20201221,1340,20750,20760,20745,20745,52612
20201221,1341,20745,20765,20745,20755,108933
20201221,1342,20755,20760,20745,20750,39157
20201221,1343,20755,20760,20750,20755,38997
20201221,1344,20750,20770,20745,20760,48086
20201221,1345,20760,20780,20755,20780,48828
20201221,1346,20775,20780,20765,20765,97252
20201221,1347,20765,20770,20755,20760,72533
20201221,1348,20760,20765,20750,20750,27282
20201221,1349,20750,20755,20750,20755,43814
20201221,1350,20760,20760,20740,20745,124930
20201221,1351,20745,20760,20745,20760,39300
20201221,1352,20760,20775,20760,20770,80545
20201221,1353,20770,20780,20765,20780,114104
20201221,1354,20780,20780,20765,20775,67338
20201221,1355,20775,20780,20770,20775,48586
20201221,1356,20775,20795,20775,20785,155607
20201221,1357,20790,20795,20785,20795,63383
20201221,1358,20795,20800,20785,20795,100481
20201221,1359,20795,20810,20795,20800,57225
20201221,1400,20805,20805,20780,20790,55073
20201221,1401,20785,20800,20775,20785,84981
20201221,1402,20780,20810,20775,20810,226951
20201221,1403,20810,20840,20805,20830,248956
20201221,1404,20835,20840,20825,20840,251695
20201221,1405,20835,20845,20830,20840,102457
20201221,1406,20840,20845,20835,20840,102596
20201221,1407,20840,20845,20835,20845,133024
20201221,1408,20850,20850,20835,20835,73913
20201221,1409,20835,20840,20830,20840,53968
20201221,1410,20840,20845,20830,20840,58710
20201221,1411,20840,20870,20840,20865,375606
20201221,1412,20870,20870,20840,20850,150005
20201221,1413,20850,20870,20850,20855,111629
20201221,1414,20855,20870,20855,20870,97097
20201221,1415,20870,20880,20860,20860,152414
20201221,1416,20855,20870,20850,20870,59202
20201221,1417,20865,20885,20860,20880,163871
20201221,1418,20880,20890,20865,20875,166851
20201221,1419,20875,20880,20855,20865,132931
20201221,1420,20860,20875,20860,20865,82786
20201221,1421,20860,20865,20850,20855,57484
20201221,1422,20855,20855,20825,20840,130637
20201221,1423,20835,20840,20820,20825,68805
20201221,1424,20825,20840,20825,20830,92379
20201221,1425,20830,20830,20815,20825,57225
20201221,1426,20825,20830,20820,20825,45099
20201221,1427,20830,20840,20830,20835,57936
20201221,1428,20835,20835,20825,20825,51857
20201221,1429,20825,20835,20815,20820,100551
20201221,1430,20820,20820,20805,20805,63462
20201221,1431,20810,20830,20810,20825,110508
20201221,1432,20830,20855,20825,20850,170579
20201221,1433,20850,20855,20845,20855,41616
20201221,1434,20855,20855,20835,20840,87353
20201221,1435,20840,20840,20830,20840,73431
20201221,1436,20840,20845,20830,20845,37473
20201221,1437,20845,20850,20840,20845,91797
20201221,1438,20850,20865,20845,20845,93923
20201221,1439,20845,20855,20840,20845,38331
20201221,1440,20845,20850,20830,20845,45405
20201221,1441,20850,20855,20845,20845,26824
20201221,1442,20845,20850,20835,20840,46456
20201221,1443,20840,20840,20825,20830,60442
20201221,1444,20830,20840,20825,20835,57745
20201221,1445,20840,20860,20840,20855,103660
20201221,1446,20855,20860,20845,20860,95599
20201221,1447,20855,20880,20855,20875,395617
20201221,1448,20875,20880,20865,20870,144528
20201221,1449,20870,20870,20855,20870,61713
20201221,1450,20870,20875,20860,20865,38285
20201221,1451,20860,20885,20855,20880,221237
20201221,1452,20885,20895,20880,20890,229788
20201221,1453,20895,20895,20885,20890,105901
20201221,1454,20890,20910,20885,20900,233030
20201221,1455,20900,20905,20890,20890,106963
20201221,1456,20890,20890,20870,20870,44652
20201221,1457,20870,20890,20870,20890,45146
20201221,1458,20885,20890,20875,20885,33671
20201221,1459,20885,20890,20875,20885,49284
20201221,1500,20880,20895,20880,20885,31050
20201221,1501,20885,20890,20865,20865,85915
20201221,1502,20865,20870,20850,20855,68876
20201221,1503,20855,20855,20835,20840,68664
20201221,1504,20845,20860,20845,20855,34676
20201221,1505,20855,20860,20840,20845,19328
20201221,1506,20845,20855,20840,20840,59335
20201221,1507,20845,20855,20835,20850,45986
20201221,1508,20845,20855,20845,20850,24146
20201221,1509,20850,20855,20840,20845,48195
20201221,1510,20845,20855,20840,20850,86320
20201221,1511,20850,20855,20840,20850,47463
20201221,1512,20850,20850,20845,20850,18535
20201221,1513,20850,20850,20835,20840,56785
20201221,1514,20840,20850,20835,20845,171225
20201221,1515,20845,20850,20845,20850,26885
20201221,1516,20845,20860,20845,20860,101180
20201221,1517,20860,20860,20850,20850,40244
20201221,1518,20855,20860,20845,20855,34303
20201221,1519,20855,20870,20855,20860,121700
20201221,1520,20860,20875,20860,20865,169492
20201221,1530,20855,20855,20855,20855,192213