날짜,시간,시가,고가,저가,종가,거래량
20201201,0901,3255,3265,3255,3260,2625349
20201201,0902,3260,3260,3245,3245,2584228
20201201,0903,3245,3255,3240,3250,2083963
20201201,0904,3250,3250,3240,3240,1775996
20201201,0905,3240,3245,3235,3240,1025058
20201201,0906,3245,3245,3235,3240,969869
20201201,0907,3240,3240,3235,3235,1197344
20201201,0908,3235,3240,3230,3240,777403
20201201,0909,3240,3240,3235,3240,951215
20201201,0910,3240,3240,3230,3235,781685
20201201,0911,3235,3240,3230,3235,313287
20201201,0912,3235,3235,3230,3235,476067
20201201,0913,3230,3235,3225,3225,524006
20201201,0914,3230,3230,3220,3225,1223722
20201201,0915,3225,3225,3215,3220,2001100
20201201,0916,3220,3220,3210,3215,1257757
20201201,0917,3215,3220,3210,3215,1202776
20201201,0918,3220,3220,3210,3210,1643306
20201201,0919,3210,3220,3210,3220,459206
20201201,0920,3220,3225,3215,3215,1728063
20201201,0921,3220,3225,3215,3220,605723
20201201,0922,3220,3225,3220,3225,306308
20201201,0923,3225,3225,3220,3225,826810
20201201,0924,3225,3225,3220,3220,601704
20201201,0925,3220,3225,3215,3220,1312146
20201201,0926,3220,3225,3215,3220,207966
20201201,0927,3220,3225,3220,3225,335229
20201201,0928,3225,3230,3220,3225,1008324
20201201,0929,3230,3230,3220,3230,534314
20201201,0930,3230,3230,3225,3225,708888
20201201,0931,3220,3230,3215,3220,745711
20201201,0932,3220,3225,3215,3225,805870
20201201,0933,3225,3230,3225,3230,293548
20201201,0934,3225,3230,3225,3225,33013
20201201,0935,3225,3230,3215,3220,813750
20201201,0936,3225,3225,3220,3220,273348
20201201,0937,3220,3225,3215,3220,495799
20201201,0938,3220,3220,3210,3220,1662564
20201201,0939,3220,3220,3215,3220,242580
20201201,0940,3220,3225,3215,3220,1187960
20201201,0941,3220,3225,3215,3220,256898
20201201,0942,3220,3220,3215,3215,1698045
20201201,0943,3220,3220,3210,3215,495393
20201201,0944,3210,3215,3210,3215,379710
20201201,0945,3215,3220,3210,3220,529198
20201201,0946,3215,3220,3210,3215,263105
20201201,0947,3215,3220,3210,3220,60839
20201201,0948,3220,3220,3215,3215,411893
20201201,0949,3215,3220,3210,3215,65358
20201201,0950,3215,3225,3215,3220,708950
20201201,0951,3225,3225,3220,3220,240881
20201201,0952,3220,3225,3220,3225,96441
20201201,0953,3225,3225,3215,3220,402935
20201201,0954,3220,3220,3215,3220,28942
20201201,0955,3215,3220,3215,3220,1269124
20201201,0956,3220,3220,3210,3210,377894
20201201,0957,3210,3220,3210,3220,314940
20201201,0958,3220,3220,3215,3215,227843
20201201,0959,3220,3220,3215,3220,209572
20201201,1000,3215,3220,3215,3215,81836
20201201,1001,3220,3220,3210,3215,583827
20201201,1002,3215,3225,3215,3220,1324321
20201201,1003,3220,3220,3215,3220,945658
20201201,1004,3215,3220,3215,3215,470235
20201201,1005,3215,3215,3210,3215,2659571
20201201,1006,3215,3220,3210,3220,574977
20201201,1007,3215,3220,3215,3215,42111
20201201,1008,3215,3220,3215,3220,37277
20201201,1009,3215,3220,3215,3220,1436149
20201201,1010,3220,3220,3215,3220,59276
20201201,1011,3220,3220,3215,3220,32750
20201201,1012,3220,3225,3215,3220,1406242
20201201,1013,3220,3225,3215,3225,92502
20201201,1014,3225,3225,3220,3225,73356
20201201,1015,3220,3225,3220,3225,18414
20201201,1016,3225,3225,3220,3220,54679
20201201,1017,3225,3230,3220,3230,850603
20201201,1018,3225,3230,3225,3225,442201
20201201,1019,3230,3230,3225,3230,590858
20201201,1020,3230,3230,3225,3230,770788
20201201,1021,3230,3235,3225,3230,817313
20201201,1022,3230,3235,3225,3230,637630
20201201,1023,3230,3230,3225,3230,335854
20201201,1024,3230,3235,3225,3230,361170
20201201,1025,3235,3235,3230,3230,549100
20201201,1026,3230,3235,3225,3230,87050
20201201,1027,3230,3230,3225,3225,38100
20201201,1028,3225,3230,3220,3225,864356
20201201,1029,3225,3230,3220,3225,252155
20201201,1030,3230,3230,3225,3225,387407
20201201,1031,3230,3230,3220,3225,254950
20201201,1032,3225,3230,3225,3230,140857
20201201,1033,3225,3230,3225,3230,41680
20201201,1034,3230,3235,3225,3230,1554400
20201201,1035,3225,3235,3225,3230,346495
20201201,1036,3230,3235,3225,3235,283918
20201201,1037,3230,3235,3225,3230,192804
20201201,1038,3235,3235,3230,3235,11572
20201201,1039,3235,3240,3230,3240,963282
20201201,1040,3235,3240,3235,3235,458189
20201201,1041,3230,3235,3230,3235,59876
20201201,1042,3235,3240,3235,3240,556836
20201201,1043,3240,3245,3235,3240,1801979
20201201,1044,3240,3240,3230,3235,518234
20201201,1045,3230,3235,3225,3230,787460
20201201,1046,3235,3235,3225,3225,336156
20201201,1047,3230,3230,3220,3225,1199483
20201201,1048,3225,3230,3225,3225,540466
20201201,1049,3230,3230,3220,3220,114760
20201201,1050,3220,3230,3220,3225,149890
20201201,1051,3225,3230,3220,3225,220936
20201201,1052,3220,3225,3220,3225,57782
20201201,1053,3225,3230,3220,3230,92309
20201201,1054,3225,3230,3225,3230,278778
20201201,1055,3225,3235,3225,3230,556594
20201201,1056,3230,3235,3225,3230,147466
20201201,1057,3235,3235,3230,3235,33715
20201201,1058,3235,3235,3225,3230,278639
20201201,1059,3230,3235,3230,3230,29560
20201201,1100,3230,3235,3230,3235,3358
20201201,1101,3235,3235,3230,3235,1053874
20201201,1102,3235,3235,3230,3235,81480
20201201,1103,3235,3240,3230,3235,263499
20201201,1104,3235,3235,3225,3230,657824
20201201,1105,3230,3235,3230,3230,188087
20201201,1106,3230,3235,3225,3230,55222
20201201,1107,3230,3235,3225,3230,183424
20201201,1108,3230,3235,3230,3235,64659
20201201,1109,3235,3235,3230,3230,514379
20201201,1110,3230,3240,3230,3240,315470
20201201,1111,3240,3240,3235,3240,132773
20201201,1112,3240,3240,3235,3240,230670
20201201,1113,3235,3235,3230,3235,174301
20201201,1114,3235,3235,3225,3235,1000636
20201201,1115,3230,3235,3230,3230,76965
20201201,1116,3235,3235,3225,3225,348422
20201201,1117,3230,3230,3225,3230,396405
20201201,1118,3230,3235,3225,3225,286236
20201201,1119,3225,3235,3225,3230,218463
20201201,1120,3235,3235,3230,3230,34595
20201201,1121,3235,3235,3230,3230,14082
20201201,1122,3235,3240,3230,3240,1181351
20201201,1123,3235,3240,3235,3240,42677
20201201,1124,3240,3240,3235,3240,91845
20201201,1125,3240,3240,3235,3240,159008
20201201,1126,3240,3245,3235,3245,713607
20201201,1127,3240,3245,3240,3245,270941
20201201,1128,3240,3245,3235,3240,636340
20201201,1129,3240,3240,3235,3240,791985
20201201,1130,3240,3240,3235,3235,71666
20201201,1131,3240,3240,3230,3235,577950
20201201,1132,3240,3245,3235,3245,243709
20201201,1133,3245,3245,3240,3245,646421
20201201,1134,3245,3250,3245,3250,543588
20201201,1135,3250,3250,3245,3245,572111
20201201,1136,3245,3250,3240,3245,753196
20201201,1137,3245,3255,3245,3250,1136298
20201201,1138,3250,3255,3245,3255,344057
20201201,1139,3250,3255,3245,3250,579335
20201201,1140,3250,3255,3250,3255,546168
20201201,1141,3255,3255,3250,3255,941826
20201201,1142,3255,3255,3250,3250,567879
20201201,1143,3255,3255,3245,3245,95467
20201201,1144,3245,3250,3245,3250,162697
20201201,1145,3245,3250,3245,3250,553630
20201201,1146,3250,3250,3245,3250,65596
20201201,1147,3250,3250,3245,3250,18808
20201201,1148,3245,3250,3240,3245,811630
20201201,1149,3245,3245,3240,3245,9348
20201201,1150,3245,3245,3240,3245,29223
20201201,1151,3245,3245,3240,3245,137774
20201201,1152,3240,3245,3235,3235,784446
20201201,1153,3235,3245,3235,3240,372407
20201201,1154,3240,3240,3235,3240,207486
20201201,1155,3240,3240,3235,3235,117148
20201201,1156,3240,3240,3235,3235,92928
20201201,1157,3235,3240,3235,3235,857609
20201201,1158,3235,3240,3235,3235,53576
20201201,1159,3240,3240,3235,3235,87800
20201201,1200,3235,3240,3235,3240,13951
20201201,1201,3240,3240,3230,3235,1043873
20201201,1202,3235,3240,3235,3235,287663
20201201,1203,3235,3235,3230,3230,252659
20201201,1204,3230,3235,3225,3225,1141159
20201201,1205,3230,3235,3225,3230,234692
20201201,1206,3235,3235,3225,3225,336748
20201201,1207,3230,3230,3225,3230,29990
20201201,1208,3225,3230,3225,3230,48286
20201201,1209,3230,3230,3225,3230,516618
20201201,1210,3230,3230,3225,3230,36338
20201201,1211,3230,3230,3225,3230,104675
20201201,1212,3230,3230,3225,3230,32226
20201201,1213,3225,3230,3225,3225,1204171
20201201,1214,3225,3230,3225,3230,391080
20201201,1215,3230,3230,3225,3225,5822
20201201,1216,3230,3230,3225,3225,576364
20201201,1217,3220,3230,3220,3230,457538
20201201,1218,3225,3230,3225,3230,26346
20201201,1219,3230,3230,3225,3225,324873
20201201,1220,3225,3225,3220,3220,45836
20201201,1221,3225,3225,3220,3220,84396
20201201,1222,3220,3225,3220,3220,1175357
20201201,1223,3220,3220,3215,3220,526251
20201201,1224,3220,3225,3215,3220,898299
20201201,1225,3220,3220,3215,3220,11557
20201201,1226,3220,3220,3215,3220,95769
20201201,1227,3220,3220,3215,3215,1051018
20201201,1228,3215,3220,3210,3215,335283
20201201,1229,3220,3220,3210,3220,154062
20201201,1230,3215,3220,3215,3220,22351
20201201,1231,3220,3225,3215,3220,532903
20201201,1232,3215,3225,3215,3225,94333
20201201,1233,3220,3225,3215,3220,368559
20201201,1234,3220,3220,3215,3220,273471
20201201,1235,3215,3225,3215,3225,63353
20201201,1236,3225,3225,3220,3220,633628
20201201,1237,3220,3220,3215,3220,224872
20201201,1238,3220,3225,3220,3220,190404
20201201,1239,3220,3220,3215,3215,29853
20201201,1240,3215,3220,3215,3220,23394
20201201,1241,3220,3220,3215,3220,350232
20201201,1242,3220,3225,3215,3220,174104
20201201,1243,3220,3225,3215,3225,84977
20201201,1244,3225,3225,3215,3220,180544
20201201,1245,3220,3225,3215,3220,131101
20201201,1246,3220,3220,3210,3215,1401027
20201201,1247,3215,3220,3210,3215,650136
20201201,1248,3215,3220,3215,3215,65594
20201201,1249,3215,3220,3215,3220,557494
20201201,1250,3220,3225,3215,3220,304645
20201201,1251,3220,3220,3215,3220,17873
20201201,1252,3220,3220,3215,3220,442056
20201201,1253,3220,3220,3215,3220,282430
20201201,1254,3220,3220,3215,3215,68000
20201201,1255,3220,3220,3215,3220,7808
20201201,1256,3220,3220,3215,3215,35431
20201201,1257,3215,3220,3215,3220,16469
20201201,1258,3215,3220,3215,3215,13459
20201201,1259,3220,3220,3215,3220,16530
20201201,1300,3220,3220,3215,3220,26541
20201201,1301,3220,3220,3215,3220,991889
20201201,1302,3215,3220,3215,3215,20824
20201201,1303,3215,3220,3215,3220,34513
20201201,1304,3220,3220,3215,3220,29533
20201201,1305,3220,3220,3215,3220,91464
20201201,1306,3220,3220,3215,3215,51254
20201201,1307,3215,3220,3215,3220,27874
20201201,1308,3220,3220,3215,3215,29180
20201201,1309,3215,3220,3215,3220,23505
20201201,1310,3220,3220,3215,3220,988964
20201201,1311,3220,3225,3215,3220,355302
20201201,1312,3220,3220,3215,3215,6077
20201201,1313,3220,3220,3215,3220,16093
20201201,1314,3220,3220,3215,3220,1762
20201201,1315,3220,3220,3215,3220,54045
20201201,1316,3220,3220,3215,3215,94019
20201201,1317,3220,3220,3215,3220,4985
20201201,1318,3220,3220,3215,3215,10888
20201201,1319,3215,3220,3215,3220,31914
20201201,1320,3220,3220,3215,3220,56658
20201201,1321,3220,3220,3215,3215,30198
20201201,1322,3215,3220,3215,3215,11797
20201201,1323,3215,3220,3215,3220,133364
20201201,1324,3220,3220,3215,3220,520202
20201201,1325,3215,3220,3210,3215,472135
20201201,1326,3215,3220,3210,3215,104433
20201201,1327,3215,3215,3210,3215,13549
20201201,1328,3215,3215,3210,3210,37372
20201201,1329,3215,3215,3210,3215,46714
20201201,1330,3215,3215,3210,3215,87561
20201201,1331,3215,3215,3210,3210,2099133
20201201,1332,3210,3215,3205,3210,927324
20201201,1333,3210,3215,3205,3215,520699
20201201,1334,3210,3215,3210,3215,594329
20201201,1335,3215,3215,3210,3215,626856
20201201,1336,3215,3215,3210,3215,137719
20201201,1337,3210,3215,3210,3215,11894
20201201,1338,3215,3215,3210,3215,64839
20201201,1339,3215,3215,3210,3215,7191
20201201,1340,3215,3215,3210,3210,33419
20201201,1341,3215,3215,3210,3210,14021
20201201,1342,3210,3215,3210,3210,42179
20201201,1343,3210,3215,3210,3215,14453
20201201,1344,3215,3215,3210,3215,84548
20201201,1345,3215,3215,3205,3210,1262904
20201201,1346,3215,3215,3210,3210,41618
20201201,1347,3210,3215,3205,3205,145772
20201201,1348,3205,3210,3205,3210,25278
20201201,1349,3210,3210,3200,3205,1094370
20201201,1350,3205,3210,3200,3205,770933
20201201,1351,3210,3210,3205,3205,106952
20201201,1352,3210,3210,3205,3205,818009
20201201,1353,3205,3205,3200,3205,259828
20201201,1354,3205,3210,3200,3205,249008
20201201,1355,3205,3205,3200,3205,63884
20201201,1356,3205,3210,3200,3205,439369
20201201,1357,3205,3210,3205,3210,128983
20201201,1358,3205,3205,3200,3205,552700
20201201,1359,3205,3205,3200,3205,19505
20201201,1400,3205,3205,3200,3200,106183
20201201,1401,3205,3205,3200,3205,169979
20201201,1402,3205,3205,3200,3200,1065321
20201201,1403,3200,3205,3195,3200,1516339
20201201,1404,3200,3205,3195,3200,553349
20201201,1405,3200,3200,3195,3200,100963
20201201,1406,3200,3205,3195,3205,393868
20201201,1407,3205,3205,3200,3200,502468
20201201,1408,3200,3205,3200,3205,514359
20201201,1409,3200,3205,3200,3205,102913
20201201,1410,3205,3205,3200,3200,269118
20201201,1411,3200,3200,3195,3200,63779
20201201,1412,3200,3200,3195,3200,31367
20201201,1413,3195,3200,3190,3195,1476290
20201201,1414,3195,3195,3190,3190,501712
20201201,1415,3195,3195,3190,3190,134840
20201201,1416,3195,3195,3190,3195,69659
20201201,1417,3195,3195,3190,3195,37564
20201201,1418,3195,3195,3190,3190,594824
20201201,1419,3190,3195,3185,3190,1227022
20201201,1420,3190,3190,3185,3190,867956
20201201,1421,3195,3195,3185,3190,111064
20201201,1422,3190,3190,3185,3190,111109
20201201,1423,3190,3190,3185,3185,209055
20201201,1424,3185,3190,3185,3185,236001
20201201,1425,3190,3190,3180,3185,707099
20201201,1426,3185,3185,3180,3185,182895
20201201,1427,3185,3185,3180,3185,80539
20201201,1428,3185,3190,3180,3190,621704
20201201,1429,3190,3190,3180,3185,829287
20201201,1430,3185,3190,3180,3190,286581
20201201,1431,3185,3190,3185,3185,10001
20201201,1432,3190,3190,3185,3190,30232
20201201,1433,3190,3190,3185,3190,208195
20201201,1434,3185,3185,3180,3185,993967
20201201,1435,3185,3185,3180,3185,94833
20201201,1436,3185,3190,3180,3185,666442
20201201,1437,3185,3185,3180,3185,189833
20201201,1438,3180,3185,3175,3180,2660889
20201201,1439,3185,3185,3180,3180,113673
20201201,1440,3185,3190,3180,3185,474616
20201201,1441,3190,3190,3185,3185,216873
20201201,1442,3190,3190,3185,3190,491550
20201201,1443,3190,3190,3185,3190,92321
20201201,1444,3190,3190,3185,3185,370807
20201201,1445,3190,3190,3180,3185,190542
20201201,1446,3190,3190,3185,3190,32287
20201201,1447,3190,3190,3185,3190,23003
20201201,1448,3190,3190,3185,3190,97960
20201201,1449,3190,3190,3185,3185,956598
20201201,1450,3185,3190,3185,3185,385510
20201201,1451,3190,3190,3185,3190,114639
20201201,1452,3190,3190,3185,3190,18296
20201201,1453,3190,3190,3185,3185,28887
20201201,1454,3185,3190,3185,3190,74183
20201201,1455,3190,3190,3185,3190,55206
20201201,1456,3190,3190,3185,3185,36714
20201201,1457,3190,3190,3185,3185,18458
20201201,1458,3190,3190,3185,3190,102397
20201201,1459,3190,3190,3185,3185,27619
20201201,1500,3190,3190,3185,3190,150857
20201201,1501,3190,3190,3185,3190,1366942
20201201,1502,3190,3190,3185,3185,55221
20201201,1503,3190,3190,3185,3190,132387
20201201,1504,3190,3190,3185,3190,626182
20201201,1505,3190,3190,3185,3190,69428
20201201,1506,3190,3190,3185,3190,37228
20201201,1507,3190,3195,3185,3190,961410
20201201,1508,3190,3195,3190,3190,145943
20201201,1509,3190,3195,3185,3190,252652
20201201,1510,3185,3190,3185,3190,21021
20201201,1511,3190,3190,3185,3190,467735
20201201,1512,3190,3190,3185,3185,32793
20201201,1513,3185,3190,3185,3185,106190
20201201,1514,3185,3190,3185,3190,1083471
20201201,1515,3190,3195,3185,3190,845135
20201201,1516,3195,3195,3190,3190,598892
20201201,1517,3190,3195,3190,3195,171367
20201201,1518,3195,3200,3190,3195,1313651
20201201,1519,3195,3200,3195,3195,261518
20201201,1520,3200,3200,3190,3200,755533
20201201,1530,3195,3195,3195,3195,2104151