날짜,시간,시가,고가,저가,종가,거래량
20201207,0901,20750,20860,20735,20815,1013797
20201207,0902,20810,20855,20715,20720,670998
20201207,0903,20725,20730,20630,20670,863013
20201207,0904,20665,20665,20590,20615,783642
20201207,0905,20620,20730,20605,20720,1220537
20201207,0906,20725,20725,20620,20625,700242
20201207,0907,20625,20650,20575,20585,603588
20201207,0908,20585,20600,20550,20550,669000
20201207,0909,20555,20575,20510,20510,509369
20201207,0910,20515,20525,20490,20500,577836
20201207,0911,20500,20520,20450,20465,405248
20201207,0912,20470,20555,20465,20535,721854
20201207,0913,20535,20545,20485,20490,319661
20201207,0914,20490,20610,20490,20605,380898
20201207,0915,20605,20630,20540,20540,580998
20201207,0916,20535,20545,20500,20510,713743
20201207,0917,20515,20605,20505,20580,465127
20201207,0918,20585,20585,20510,20515,424977
20201207,0919,20515,20600,20495,20600,761998
20201207,0920,20600,20600,20535,20545,497951
20201207,0921,20540,20555,20515,20555,461661
20201207,0922,20555,20590,20550,20555,464061
20201207,0923,20550,20580,20520,20560,537938
20201207,0924,20560,20590,20535,20585,468069
20201207,0925,20590,20605,20560,20595,409358
20201207,0926,20595,20605,20565,20595,363560
20201207,0927,20595,20640,20575,20635,524143
20201207,0928,20635,20650,20620,20630,381258
20201207,0929,20625,20680,20620,20660,494867
20201207,0930,20660,20710,20660,20710,573232
20201207,0931,20710,20725,20690,20725,428658
20201207,0932,20725,20735,20715,20730,355924
20201207,0933,20735,20735,20650,20655,477078
20201207,0934,20650,20690,20645,20680,347317
20201207,0935,20675,20680,20650,20680,454683
20201207,0936,20680,20690,20655,20660,425066
20201207,0937,20660,20680,20625,20635,398469
20201207,0938,20635,20650,20565,20570,606716
20201207,0939,20570,20570,20530,20545,521799
20201207,0940,20550,20595,20535,20590,333228
20201207,0941,20590,20605,20545,20570,369917
20201207,0942,20570,20645,20565,20620,460880
20201207,0943,20615,20655,20615,20635,301166
20201207,0944,20645,20670,20620,20645,267466
20201207,0945,20645,20675,20630,20650,484194
20201207,0946,20650,20670,20625,20630,212011
20201207,0947,20630,20680,20630,20675,360642
20201207,0948,20670,20680,20655,20665,284346
20201207,0949,20670,20715,20665,20710,295656
20201207,0950,20715,20725,20690,20695,352292
20201207,0951,20695,20720,20660,20665,444860
20201207,0952,20660,20670,20625,20630,477699
20201207,0953,20630,20675,20625,20665,168217
20201207,0954,20670,20715,20660,20690,481535
20201207,0955,20690,20705,20680,20685,304086
20201207,0956,20690,20710,20655,20660,363177
20201207,0957,20665,20685,20645,20645,277712
20201207,0958,20650,20670,20630,20645,295204
20201207,0959,20645,20655,20620,20620,429297
20201207,1000,20620,20640,20610,20610,278655
20201207,1001,20610,20630,20590,20600,286360
20201207,1002,20600,20610,20585,20610,248970
20201207,1003,20610,20665,20610,20660,387925
20201207,1004,20655,20675,20655,20665,309559
20201207,1005,20670,20670,20575,20600,493355
20201207,1006,20600,20615,20565,20595,380068
20201207,1007,20595,20595,20550,20555,370779
20201207,1008,20550,20555,20535,20555,273408
20201207,1009,20560,20575,20550,20555,276539
20201207,1010,20550,20560,20535,20555,287891
20201207,1011,20550,20565,20540,20550,249049
20201207,1012,20550,20555,20530,20550,199506
20201207,1013,20550,20585,20545,20575,177757
20201207,1014,20575,20580,20550,20560,409301
20201207,1015,20565,20565,20510,20540,470473
20201207,1016,20540,20545,20510,20520,487934
20201207,1017,20520,20560,20500,20550,230209
20201207,1018,20540,20540,20500,20505,270616
20201207,1019,20505,20510,20490,20500,394212
20201207,1020,20495,20500,20485,20490,128237
20201207,1021,20485,20490,20460,20470,168004
20201207,1022,20465,20510,20450,20490,288711
20201207,1023,20495,20495,20460,20470,81666
20201207,1024,20465,20470,20430,20445,322002
20201207,1025,20440,20475,20415,20445,159294
20201207,1026,20450,20515,20435,20500,197778
20201207,1027,20500,20500,20455,20460,167678
20201207,1028,20460,20465,20440,20455,143507
20201207,1029,20450,20490,20445,20485,187577
20201207,1030,20490,20510,20465,20490,272104
20201207,1031,20490,20500,20470,20490,130972
20201207,1032,20485,20485,20435,20450,227955
20201207,1033,20450,20460,20420,20425,264759
20201207,1034,20425,20460,20425,20460,153048
20201207,1035,20455,20455,20420,20435,181396
20201207,1036,20430,20435,20375,20380,424119
20201207,1037,20380,20395,20350,20390,390043
20201207,1038,20385,20395,20370,20395,184294
20201207,1039,20390,20390,20355,20365,298419
20201207,1040,20370,20370,20350,20355,161772
20201207,1041,20350,20375,20325,20330,203421
20201207,1042,20325,20330,20250,20265,437071
20201207,1043,20270,20270,20225,20265,369668
20201207,1044,20265,20265,20190,20195,362806
20201207,1045,20195,20280,20190,20275,570170
20201207,1046,20270,20280,20225,20235,349344
20201207,1047,20240,20260,20235,20245,278112
20201207,1048,20245,20250,20215,20220,278654
20201207,1049,20215,20215,20180,20205,291429
20201207,1050,20210,20255,20190,20230,331485
20201207,1051,20225,20255,20215,20250,261547
20201207,1052,20250,20295,20250,20285,223850
20201207,1053,20290,20290,20255,20275,175940
20201207,1054,20275,20315,20275,20310,280872
20201207,1055,20315,20340,20305,20335,290206
20201207,1056,20335,20345,20315,20315,293565
20201207,1057,20315,20345,20300,20345,297064
20201207,1058,20340,20355,20330,20350,286781
20201207,1059,20355,20390,20350,20390,311821
20201207,1100,20385,20390,20365,20380,242703
20201207,1101,20380,20380,20335,20375,329657
20201207,1102,20375,20380,20360,20375,154900
20201207,1103,20380,20415,20370,20400,265543
20201207,1104,20400,20405,20380,20395,290235
20201207,1105,20390,20395,20365,20370,213342
20201207,1106,20375,20380,20345,20365,175133
20201207,1107,20365,20400,20360,20395,153249
20201207,1108,20395,20395,20370,20385,120132
20201207,1109,20385,20390,20375,20390,139926
20201207,1110,20385,20400,20370,20395,130353
20201207,1111,20400,20405,20385,20390,96804
20201207,1112,20390,20405,20385,20390,54673
20201207,1113,20385,20405,20380,20405,68359
20201207,1114,20405,20405,20380,20385,127977
20201207,1115,20385,20385,20365,20370,154535
20201207,1116,20365,20390,20360,20385,88204
20201207,1117,20385,20395,20355,20355,111880
20201207,1118,20355,20385,20350,20360,177611
20201207,1119,20355,20365,20345,20350,186957
20201207,1120,20350,20365,20345,20355,81988
20201207,1121,20355,20385,20355,20375,84768
20201207,1122,20375,20395,20360,20385,252793
20201207,1123,20385,20415,20380,20410,157904
20201207,1124,20410,20435,20410,20435,222052
20201207,1125,20435,20450,20420,20435,333532
20201207,1126,20440,20440,20375,20380,221511
20201207,1127,20380,20400,20380,20390,97364
20201207,1128,20390,20405,20365,20370,190034
20201207,1129,20365,20370,20345,20365,141693
20201207,1130,20360,20365,20325,20325,180677
20201207,1131,20330,20330,20305,20320,305867
20201207,1132,20320,20320,20280,20300,385252
20201207,1133,20300,20315,20285,20305,121304
20201207,1134,20305,20310,20290,20305,205162
20201207,1135,20305,20340,20305,20325,98640
20201207,1136,20320,20320,20290,20310,98943
20201207,1137,20310,20330,20305,20325,56180
20201207,1138,20325,20330,20300,20305,123692
20201207,1139,20305,20315,20295,20305,305452
20201207,1140,20305,20320,20290,20300,137313
20201207,1141,20305,20310,20285,20300,141817
20201207,1142,20295,20315,20295,20315,186540
20201207,1143,20310,20315,20295,20315,51134
20201207,1144,20310,20335,20305,20325,74243
20201207,1145,20335,20365,20325,20365,180411
20201207,1146,20360,20360,20320,20320,147940
20201207,1147,20315,20355,20315,20355,80341
20201207,1148,20355,20365,20335,20365,93970
20201207,1149,20370,20390,20365,20385,253552
20201207,1150,20385,20405,20375,20400,116275
20201207,1151,20400,20415,20395,20405,137808
20201207,1152,20405,20420,20395,20395,193156
20201207,1153,20390,20415,20390,20415,158816
20201207,1154,20415,20420,20410,20415,69958
20201207,1155,20415,20430,20415,20420,125744
20201207,1156,20420,20440,20415,20415,121635
20201207,1157,20415,20445,20415,20435,145969
20201207,1158,20445,20450,20430,20440,121637
20201207,1159,20440,20440,20415,20420,101683
20201207,1200,20425,20430,20415,20420,137124
20201207,1201,20425,20460,20420,20450,179744
20201207,1202,20450,20460,20440,20440,89650
20201207,1203,20440,20445,20425,20430,113042
20201207,1204,20430,20445,20420,20420,101378
20201207,1205,20420,20435,20415,20420,155334
20201207,1206,20420,20420,20385,20385,143342
20201207,1207,20385,20390,20375,20385,124293
20201207,1208,20390,20390,20375,20380,100495
20201207,1209,20380,20380,20365,20375,188147
20201207,1210,20375,20375,20350,20355,99673
20201207,1211,20355,20380,20355,20360,190937
20201207,1212,20365,20390,20360,20390,63021
20201207,1213,20390,20405,20375,20405,83212
20201207,1214,20405,20415,20400,20410,134599
20201207,1215,20405,20415,20395,20400,66002
20201207,1216,20395,20405,20385,20405,69682
20201207,1217,20410,20445,20405,20445,160244
20201207,1218,20445,20450,20430,20440,144041
20201207,1219,20435,20450,20435,20445,38138
20201207,1220,20445,20445,20425,20445,92498
20201207,1221,20445,20450,20425,20445,203814
20201207,1222,20450,20465,20445,20460,198791
20201207,1223,20460,20480,20455,20475,139926
20201207,1224,20475,20490,20470,20490,97044
20201207,1225,20490,20505,20485,20495,260606
20201207,1226,20495,20495,20475,20480,230905
20201207,1227,20480,20500,20480,20500,83683
20201207,1228,20495,20500,20480,20490,70946
20201207,1229,20490,20495,20480,20480,77422
20201207,1230,20485,20490,20465,20465,98268
20201207,1231,20465,20470,20460,20465,88411
20201207,1232,20465,20480,20460,20480,89346
20201207,1233,20485,20490,20475,20490,62953
20201207,1234,20490,20500,20480,20495,66437
20201207,1235,20495,20510,20495,20505,165881
20201207,1236,20505,20505,20480,20495,133411
20201207,1237,20490,20495,20475,20475,43247
20201207,1238,20480,20490,20475,20480,65483
20201207,1239,20485,20490,20465,20470,83980
20201207,1240,20470,20485,20455,20475,114100
20201207,1241,20480,20485,20470,20470,77580
20201207,1242,20465,20485,20465,20470,127708
20201207,1243,20465,20475,20460,20475,66430
20201207,1244,20475,20480,20465,20475,45257
20201207,1245,20470,20480,20470,20475,148629
20201207,1246,20470,20470,20445,20455,159777
20201207,1247,20455,20455,20435,20440,181710
20201207,1248,20435,20460,20435,20445,184939
20201207,1249,20445,20450,20425,20430,187408
20201207,1250,20430,20445,20430,20440,116566
20201207,1251,20445,20485,20445,20480,155003
20201207,1252,20480,20490,20475,20480,61010
20201207,1253,20485,20505,20485,20490,127822
20201207,1254,20495,20495,20460,20465,176287
20201207,1255,20465,20480,20460,20465,63390
20201207,1256,20465,20475,20450,20455,65899
20201207,1257,20460,20480,20455,20470,109324
20201207,1258,20470,20475,20460,20470,72843
20201207,1259,20475,20475,20460,20470,69161
20201207,1300,20470,20480,20465,20470,34615
20201207,1301,20465,20480,20455,20480,103694
20201207,1302,20475,20485,20465,20485,111734
20201207,1303,20485,20485,20465,20465,60046
20201207,1304,20470,20480,20460,20470,20176
20201207,1305,20465,20480,20465,20475,86852
20201207,1306,20480,20485,20470,20475,140301
20201207,1307,20475,20490,20470,20490,95558
20201207,1308,20490,20500,20485,20490,82561
20201207,1309,20490,20515,20490,20515,236146
20201207,1310,20520,20525,20500,20500,133504
20201207,1311,20505,20515,20500,20515,55018
20201207,1312,20515,20515,20465,20475,171099
20201207,1313,20470,20485,20470,20485,98234
20201207,1314,20480,20485,20475,20480,48346
20201207,1315,20485,20490,20470,20485,102891
20201207,1316,20485,20510,20470,20505,112722
20201207,1317,20505,20520,20500,20515,124085
20201207,1318,20510,20525,20510,20520,109067
20201207,1319,20525,20550,20515,20545,229971
20201207,1320,20550,20560,20545,20560,173048
20201207,1321,20560,20565,20545,20545,211172
20201207,1322,20540,20560,20535,20545,229643
20201207,1323,20545,20560,20535,20555,212651
20201207,1324,20555,20565,20545,20560,80964
20201207,1325,20560,20565,20555,20565,101255
20201207,1326,20565,20570,20555,20565,70267
20201207,1327,20565,20580,20550,20555,212628
20201207,1328,20555,20570,20555,20570,54358
20201207,1329,20570,20595,20565,20595,243765
20201207,1330,20595,20595,20560,20560,122132
20201207,1331,20565,20575,20560,20565,69163
20201207,1332,20565,20590,20565,20585,93235
20201207,1333,20585,20605,20585,20600,227487
20201207,1334,20600,20605,20580,20580,145546
20201207,1335,20580,20585,20555,20580,208578
20201207,1336,20580,20600,20580,20595,98230
20201207,1337,20590,20610,20590,20610,193236
20201207,1338,20605,20610,20570,20575,120023
20201207,1339,20575,20580,20555,20555,224687
20201207,1340,20555,20580,20555,20560,122090
20201207,1341,20565,20580,20560,20560,102582
20201207,1342,20560,20585,20560,20585,50073
20201207,1343,20585,20595,20565,20575,128341
20201207,1344,20575,20575,20555,20565,80881
20201207,1345,20565,20575,20560,20565,48328
20201207,1346,20565,20575,20560,20570,87156
20201207,1347,20570,20570,20560,20565,88199
20201207,1348,20565,20585,20565,20575,176906
20201207,1349,20575,20580,20565,20570,42304
20201207,1350,20570,20580,20560,20565,100297
20201207,1351,20565,20575,20560,20575,85726
20201207,1352,20570,20590,20570,20585,128917
20201207,1353,20585,20595,20560,20565,121556
20201207,1354,20560,20565,20550,20550,199014
20201207,1355,20555,20580,20550,20570,100115
20201207,1356,20570,20585,20570,20575,147279
20201207,1357,20575,20590,20570,20585,117936
20201207,1358,20580,20590,20575,20580,59429
20201207,1359,20580,20580,20570,20575,63685
20201207,1400,20575,20575,20560,20565,121419
20201207,1401,20565,20585,20560,20570,194390
20201207,1402,20575,20580,20560,20575,146583
20201207,1403,20580,20580,20570,20570,87139
20201207,1404,20570,20585,20560,20580,248755
20201207,1405,20580,20580,20570,20575,30452
20201207,1406,20575,20595,20575,20590,330450
20201207,1407,20590,20605,20585,20585,246452
20201207,1408,20585,20595,20565,20575,98935
20201207,1409,20580,20580,20570,20575,17431
20201207,1410,20575,20590,20575,20585,96825
20201207,1411,20590,20595,20580,20585,35383
20201207,1412,20585,20590,20565,20580,107133
20201207,1413,20580,20590,20570,20590,83026
20201207,1414,20590,20595,20570,20575,60590
20201207,1415,20580,20590,20570,20585,59085
20201207,1416,20585,20605,20585,20595,164977
20201207,1417,20595,20615,20595,20615,162835
20201207,1418,20615,20615,20600,20605,102841
20201207,1419,20610,20645,20605,20640,236602
20201207,1420,20635,20640,20625,20625,169792
20201207,1421,20630,20630,20600,20605,84392
20201207,1422,20600,20605,20570,20575,320252
20201207,1423,20575,20580,20565,20580,121798
20201207,1424,20580,20580,20570,20575,80621
20201207,1425,20570,20580,20570,20575,61048
20201207,1426,20575,20590,20570,20570,147144
20201207,1427,20570,20585,20565,20580,44507
20201207,1428,20585,20595,20580,20595,140169
20201207,1429,20590,20620,20585,20615,195212
20201207,1430,20615,20620,20600,20620,95961
20201207,1431,20615,20630,20610,20625,331855
20201207,1432,20625,20630,20610,20630,142511
20201207,1433,20630,20650,20625,20630,320095
20201207,1434,20630,20640,20625,20635,227176
20201207,1435,20630,20635,20610,20615,282388
20201207,1436,20610,20615,20580,20595,208525
20201207,1437,20595,20600,20580,20580,189987
20201207,1438,20580,20595,20575,20575,136657
20201207,1439,20575,20610,20575,20590,104226
20201207,1440,20590,20605,20585,20595,67963
20201207,1441,20595,20595,20580,20580,123699
20201207,1442,20580,20580,20560,20570,241703
20201207,1443,20570,20570,20560,20570,71469
20201207,1444,20570,20585,20560,20570,97242
20201207,1445,20570,20575,20560,20565,15167
20201207,1446,20560,20575,20560,20560,72533
20201207,1447,20560,20565,20555,20560,61293
20201207,1448,20560,20580,20555,20570,187857
20201207,1449,20575,20585,20575,20580,106432
20201207,1450,20580,20585,20570,20575,32691
20201207,1451,20570,20575,20565,20570,28588
20201207,1452,20565,20575,20555,20560,44642
20201207,1453,20555,20570,20555,20560,73956
20201207,1454,20565,20565,20545,20545,85929
20201207,1455,20550,20550,20510,20515,141256
20201207,1456,20515,20535,20510,20520,141424
20201207,1457,20520,20530,20505,20515,216818
20201207,1458,20515,20535,20515,20530,185890
20201207,1459,20535,20535,20505,20515,112783
20201207,1500,20515,20530,20510,20520,86238
20201207,1501,20515,20535,20510,20530,82076
20201207,1502,20530,20570,20525,20570,119909
20201207,1503,20575,20580,20555,20570,192856
20201207,1504,20570,20570,20560,20565,74507
20201207,1505,20565,20575,20545,20555,55796
20201207,1506,20555,20575,20555,20575,149944
20201207,1507,20575,20585,20575,20580,62750
20201207,1508,20580,20585,20560,20570,176324
20201207,1509,20575,20575,20550,20550,55866
20201207,1510,20550,20570,20545,20570,139331
20201207,1511,20570,20590,20555,20585,217512
20201207,1512,20585,20595,20580,20590,72282
20201207,1513,20590,20600,20585,20595,58913
20201207,1514,20595,20595,20585,20595,51134
20201207,1515,20590,20600,20590,20595,123849
20201207,1516,20595,20600,20590,20600,122457
20201207,1517,20600,20605,20590,20605,101387
20201207,1518,20600,20605,20595,20595,70972
20201207,1519,20595,20610,20585,20610,299622
20201207,1520,20605,20615,20600,20605,202878
20201207,1530,20650,20650,20650,20650,403337