날짜,시간,시가,고가,저가,종가,거래량
20201203,1001,3060,3065,3060,3060,2720764
20201203,1002,3060,3065,3050,3050,2338388
20201203,1003,3045,3055,3045,3055,1191179
20201203,1004,3055,3055,3050,3050,749107
20201203,1005,3055,3065,3050,3060,1424955
20201203,1006,3060,3065,3055,3065,523823
20201203,1007,3065,3070,3065,3065,1626265
20201203,1008,3070,3070,3060,3070,833427
20201203,1009,3065,3075,3060,3075,1915046
20201203,1010,3075,3080,3070,3075,1503374
20201203,1011,3080,3080,3065,3070,2236130
20201203,1012,3070,3080,3070,3080,767818
20201203,1013,3080,3085,3075,3085,1156905
20201203,1014,3085,3085,3080,3085,1597923
20201203,1015,3085,3095,3085,3090,1206666
20201203,1016,3090,3090,3080,3080,2129129
20201203,1017,3085,3085,3080,3085,508301
20201203,1018,3085,3090,3075,3080,1060258
20201203,1019,3075,3085,3075,3080,686630
20201203,1020,3080,3080,3070,3070,1353438
20201203,1021,3070,3080,3070,3080,970876
20201203,1022,3080,3080,3070,3070,879342
20201203,1023,3070,3075,3065,3065,885776
20201203,1024,3070,3070,3060,3065,1246355
20201203,1025,3065,3065,3060,3065,653702
20201203,1026,3060,3065,3055,3060,958388
20201203,1027,3060,3065,3055,3065,234229
20201203,1028,3065,3065,3055,3060,2072614
20201203,1029,3060,3060,3050,3055,1045085
20201203,1030,3055,3060,3050,3055,1061969
20201203,1031,3055,3060,3050,3060,333381
20201203,1032,3060,3060,3050,3055,1034240
20201203,1033,3055,3065,3055,3060,1401896
20201203,1034,3060,3065,3055,3060,536937
20201203,1035,3060,3065,3055,3060,370064
20201203,1036,3065,3065,3055,3065,471214
20201203,1037,3065,3065,3060,3065,648501
20201203,1038,3060,3065,3060,3065,36740
20201203,1039,3060,3065,3055,3055,1314925
20201203,1040,3055,3060,3050,3055,549792
20201203,1041,3060,3060,3055,3060,117143
20201203,1042,3060,3065,3055,3060,759444
20201203,1043,3060,3065,3055,3060,160779
20201203,1044,3060,3060,3055,3055,152752
20201203,1045,3055,3060,3055,3060,443249
20201203,1046,3055,3060,3055,3060,34098
20201203,1047,3060,3060,3050,3055,587523
20201203,1048,3050,3055,3050,3050,1827627
20201203,1049,3050,3055,3045,3050,892177
20201203,1050,3050,3050,3040,3045,1303899
20201203,1051,3045,3050,3040,3045,668141
20201203,1052,3045,3050,3040,3050,808356
20201203,1053,3045,3050,3045,3050,130241
20201203,1054,3050,3050,3045,3045,209337
20201203,1055,3050,3055,3050,3050,1260073
20201203,1056,3055,3055,3050,3055,180182
20201203,1057,3055,3055,3050,3050,76183
20201203,1058,3050,3060,3050,3055,1637506
20201203,1059,3060,3060,3055,3060,147937
20201203,1100,3060,3060,3055,3060,228972
20201203,1101,3060,3065,3055,3060,871828
20201203,1102,3065,3065,3060,3060,324115
20201203,1103,3065,3065,3055,3055,223981
20201203,1104,3060,3065,3060,3065,360298
20201203,1105,3060,3065,3060,3065,1512516
20201203,1106,3070,3070,3060,3065,279499
20201203,1107,3070,3070,3065,3070,26490
20201203,1108,3070,3070,3060,3070,438802
20201203,1109,3070,3070,3065,3065,66741
20201203,1110,3065,3070,3060,3065,662738
20201203,1111,3070,3070,3065,3070,33671
20201203,1112,3070,3070,3065,3065,30706
20201203,1113,3070,3070,3065,3065,629131
20201203,1114,3065,3065,3060,3065,76262
20201203,1115,3065,3070,3065,3070,1036217
20201203,1116,3070,3075,3065,3070,1739322
20201203,1117,3070,3075,3065,3070,242901
20201203,1118,3070,3075,3070,3075,67473
20201203,1119,3070,3075,3065,3070,205957
20201203,1120,3075,3075,3065,3070,145099
20201203,1121,3070,3075,3070,3075,66861
20201203,1122,3075,3075,3070,3075,301172
20201203,1123,3075,3075,3070,3075,104483
20201203,1124,3070,3075,3070,3075,186696
20201203,1125,3075,3080,3070,3075,779956
20201203,1126,3075,3075,3070,3070,126513
20201203,1127,3075,3075,3065,3070,956917
20201203,1128,3075,3075,3065,3070,263213
20201203,1129,3070,3070,3065,3065,114287
20201203,1130,3065,3070,3065,3065,336465
20201203,1131,3070,3070,3065,3070,48394
20201203,1132,3065,3075,3065,3075,436537
20201203,1133,3070,3070,3065,3070,265659
20201203,1134,3070,3070,3065,3070,19095
20201203,1135,3070,3070,3065,3070,422739
20201203,1136,3070,3070,3065,3070,33405
20201203,1137,3070,3075,3070,3075,218636
20201203,1138,3070,3075,3065,3070,285236
20201203,1139,3070,3070,3065,3065,646629
20201203,1140,3065,3070,3060,3065,27875
20201203,1141,3065,3065,3060,3060,26437
20201203,1142,3060,3065,3060,3065,583982
20201203,1143,3065,3065,3060,3065,9635
20201203,1144,3060,3065,3060,3060,555685
20201203,1145,3060,3060,3055,3060,35461
20201203,1146,3060,3060,3055,3055,71098
20201203,1147,3060,3060,3055,3055,31825
20201203,1148,3055,3060,3055,3060,493080
20201203,1149,3060,3060,3055,3060,268150
20201203,1150,3060,3060,3055,3060,67363
20201203,1151,3060,3060,3055,3060,96331
20201203,1152,3060,3060,3055,3060,59474
20201203,1153,3060,3060,3055,3060,490840
20201203,1154,3060,3065,3055,3065,116645
20201203,1155,3065,3065,3060,3065,11534
20201203,1156,3065,3065,3055,3060,681851
20201203,1157,3060,3065,3060,3060,90372
20201203,1158,3065,3065,3060,3060,91827
20201203,1159,3065,3065,3060,3060,134889
20201203,1200,3055,3065,3055,3065,78641
20201203,1201,3065,3065,3060,3065,28374
20201203,1202,3065,3065,3060,3065,23309
20201203,1203,3065,3065,3060,3065,53508
20201203,1204,3065,3065,3055,3065,376897
20201203,1205,3060,3065,3055,3055,40758
20201203,1206,3060,3060,3055,3055,31071
20201203,1207,3060,3060,3055,3055,27410
20201203,1208,3055,3060,3055,3055,75347
20201203,1209,3055,3060,3055,3055,16672
20201203,1210,3055,3060,3050,3055,785848
20201203,1211,3055,3055,3050,3055,64487
20201203,1212,3055,3055,3050,3050,96201
20201203,1213,3050,3055,3050,3055,48989
20201203,1214,3055,3055,3050,3050,29331
20201203,1215,3055,3055,3050,3055,55007
20201203,1216,3055,3055,3045,3045,1308717
20201203,1217,3045,3050,3040,3045,1074167
20201203,1218,3045,3050,3040,3045,1296222
20201203,1219,3040,3045,3040,3045,663179
20201203,1220,3045,3050,3040,3045,282577
20201203,1221,3050,3050,3045,3050,54162
20201203,1222,3050,3055,3045,3055,545227
20201203,1223,3055,3060,3050,3055,1157236
20201203,1224,3055,3060,3055,3055,170384
20201203,1225,3060,3060,3055,3055,59247
20201203,1226,3060,3060,3055,3055,29721
20201203,1227,3060,3065,3055,3060,1360198
20201203,1228,3065,3065,3060,3065,113751
20201203,1229,3065,3065,3060,3060,66113
20201203,1230,3060,3065,3060,3065,17859
20201203,1231,3065,3065,3060,3065,457572
20201203,1232,3065,3065,3060,3065,1437329
20201203,1233,3065,3065,3060,3065,498532
20201203,1234,3065,3070,3060,3065,161583
20201203,1235,3060,3070,3060,3065,653624
20201203,1236,3070,3070,3065,3070,102659
20201203,1237,3070,3070,3065,3070,29642
20201203,1238,3065,3075,3065,3070,1143864
20201203,1239,3070,3070,3065,3070,138484
20201203,1240,3070,3070,3065,3070,52429
20201203,1241,3070,3070,3065,3065,133457
20201203,1242,3065,3070,3060,3065,380014
20201203,1243,3065,3065,3060,3065,702792
20201203,1244,3065,3070,3060,3070,354045
20201203,1245,3070,3070,3065,3070,130475
20201203,1246,3070,3070,3060,3065,243641
20201203,1247,3060,3070,3060,3070,231914
20201203,1248,3070,3070,3065,3070,597093
20201203,1249,3070,3075,3070,3075,263189
20201203,1250,3075,3075,3070,3075,377523
20201203,1251,3075,3080,3070,3075,771699
20201203,1252,3075,3080,3075,3080,436655
20201203,1253,3080,3080,3075,3080,143748
20201203,1254,3080,3080,3075,3080,750396
20201203,1255,3080,3080,3075,3075,348259
20201203,1256,3075,3080,3075,3075,339074
20201203,1257,3080,3080,3070,3070,457547
20201203,1258,3075,3075,3070,3075,124842
20201203,1259,3070,3075,3070,3070,212666
20201203,1300,3070,3075,3070,3070,683436
20201203,1301,3065,3070,3065,3065,46593
20201203,1302,3065,3075,3065,3070,416962
20201203,1303,3070,3075,3065,3075,292139
20201203,1304,3075,3075,3070,3070,12589
20201203,1305,3075,3075,3070,3070,26501
20201203,1306,3075,3075,3070,3075,29891
20201203,1307,3075,3080,3070,3075,779024
20201203,1308,3080,3080,3070,3080,916997
20201203,1309,3080,3080,3075,3075,904305
20201203,1310,3075,3080,3070,3075,166306
20201203,1311,3080,3080,3075,3080,67201
20201203,1312,3075,3080,3075,3080,30216
20201203,1313,3075,3080,3070,3075,480141
20201203,1314,3075,3075,3070,3070,77763
20201203,1315,3075,3075,3065,3070,1124291
20201203,1316,3070,3075,3070,3075,47671
20201203,1317,3075,3075,3070,3075,31391
20201203,1318,3070,3080,3070,3075,456983
20201203,1319,3080,3080,3075,3080,34712
20201203,1320,3080,3085,3075,3080,967045
20201203,1321,3080,3085,3075,3080,284143
20201203,1322,3085,3085,3080,3085,257612
20201203,1323,3085,3090,3080,3090,525425
20201203,1324,3090,3090,3080,3090,160033
20201203,1325,3090,3095,3085,3090,904013
20201203,1326,3095,3095,3085,3090,321490
20201203,1327,3090,3090,3080,3085,335293
20201203,1328,3085,3085,3075,3080,533109
20201203,1329,3080,3085,3080,3080,293433
20201203,1330,3085,3085,3075,3080,177762
20201203,1331,3080,3080,3075,3075,1155238
20201203,1332,3075,3080,3075,3080,140054
20201203,1333,3080,3085,3075,3085,894650
20201203,1334,3085,3085,3080,3080,526606
20201203,1335,3080,3085,3080,3085,181471
20201203,1336,3085,3085,3075,3075,329071
20201203,1337,3080,3085,3075,3085,372499
20201203,1338,3080,3085,3080,3085,25471
20201203,1339,3080,3090,3080,3085,586445
20201203,1340,3085,3085,3080,3080,62843
20201203,1341,3080,3085,3080,3085,229791
20201203,1342,3085,3090,3085,3090,295973
20201203,1343,3090,3090,3085,3085,63547
20201203,1344,3085,3090,3080,3085,289793
20201203,1345,3085,3085,3075,3080,1076681
20201203,1346,3080,3080,3075,3080,46571
20201203,1347,3080,3080,3075,3080,37216
20201203,1348,3080,3080,3075,3075,40253
20201203,1349,3075,3085,3075,3085,218483
20201203,1350,3080,3085,3080,3085,245056
20201203,1351,3085,3085,3075,3080,90339
20201203,1352,3080,3080,3075,3080,68978
20201203,1353,3080,3080,3075,3080,249393
20201203,1354,3080,3080,3075,3080,78269
20201203,1355,3080,3080,3075,3075,610326
20201203,1356,3075,3075,3070,3075,895928
20201203,1357,3075,3075,3070,3075,34869
20201203,1358,3070,3075,3070,3075,57501
20201203,1359,3075,3080,3070,3070,411068
20201203,1400,3075,3075,3065,3065,838983
20201203,1401,3070,3070,3065,3070,44355
20201203,1402,3070,3070,3060,3065,735779
20201203,1403,3065,3070,3060,3065,226515
20201203,1404,3065,3070,3060,3065,356952
20201203,1405,3070,3070,3065,3070,72785
20201203,1406,3065,3070,3065,3070,14411
20201203,1407,3070,3070,3065,3070,51059
20201203,1408,3065,3070,3065,3070,5786
20201203,1409,3070,3070,3060,3060,753813
20201203,1410,3065,3065,3060,3065,128321
20201203,1411,3065,3065,3060,3060,52092
20201203,1412,3065,3065,3060,3060,24965
20201203,1413,3065,3065,3060,3065,31794
20201203,1414,3060,3070,3060,3070,504647
20201203,1415,3065,3065,3060,3065,503996
20201203,1416,3065,3070,3060,3065,287314
20201203,1417,3065,3065,3060,3065,140032
20201203,1418,3060,3065,3060,3065,65185
20201203,1419,3060,3065,3055,3055,1881159
20201203,1420,3060,3060,3055,3060,63040
20201203,1421,3060,3060,3055,3060,97396
20201203,1422,3060,3060,3055,3055,136400
20201203,1423,3060,3060,3055,3055,319715
20201203,1424,3055,3060,3050,3055,774462
20201203,1425,3055,3060,3050,3055,395329
20201203,1426,3060,3060,3055,3060,166995
20201203,1427,3055,3060,3050,3055,176726
20201203,1428,3055,3060,3055,3060,49829
20201203,1429,3060,3065,3055,3055,962731
20201203,1430,3060,3065,3055,3060,166679
20201203,1431,3060,3060,3055,3060,15303
20201203,1432,3060,3060,3050,3055,639157
20201203,1433,3055,3060,3055,3055,603795
20201203,1434,3055,3060,3050,3060,130485
20201203,1435,3060,3060,3050,3055,138190
20201203,1436,3055,3060,3055,3055,8969
20201203,1437,3060,3060,3055,3060,10349
20201203,1438,3055,3055,3050,3050,667307
20201203,1439,3050,3055,3045,3045,1006470
20201203,1440,3050,3050,3045,3050,94989
20201203,1441,3050,3050,3045,3050,85375
20201203,1442,3050,3055,3045,3050,926551
20201203,1443,3050,3055,3045,3045,369120
20201203,1444,3045,3050,3045,3050,113731
20201203,1445,3050,3050,3045,3045,34059
20201203,1446,3050,3050,3045,3050,235225
20201203,1447,3050,3050,3045,3045,122608
20201203,1448,3050,3050,3045,3050,61734
20201203,1449,3050,3050,3045,3050,38193
20201203,1450,3050,3050,3045,3045,99958
20201203,1451,3050,3050,3045,3050,98180
20201203,1452,3045,3050,3045,3050,46219
20201203,1453,3050,3050,3040,3045,1918250
20201203,1454,3040,3050,3040,3050,930513
20201203,1455,3050,3050,3045,3050,34564
20201203,1456,3050,3050,3045,3050,709673
20201203,1457,3050,3050,3045,3045,56686
20201203,1458,3050,3050,3045,3045,29465
20201203,1459,3045,3050,3045,3045,26452
20201203,1500,3050,3050,3045,3045,147686
20201203,1501,3050,3050,3040,3045,826490
20201203,1502,3050,3050,3045,3050,66719
20201203,1503,3050,3055,3045,3055,1448419
20201203,1504,3055,3055,3050,3055,87050
20201203,1505,3050,3060,3050,3055,1203338
20201203,1506,3055,3055,3050,3055,145863
20201203,1507,3055,3055,3050,3050,12144
20201203,1508,3055,3055,3050,3055,68739
20201203,1509,3050,3055,3050,3050,290394
20201203,1510,3055,3055,3050,3050,19377
20201203,1511,3055,3055,3050,3055,6754
20201203,1512,3055,3055,3050,3050,544915
20201203,1513,3050,3055,3045,3050,756136
20201203,1514,3045,3055,3045,3050,182713
20201203,1515,3050,3055,3045,3050,403287
20201203,1516,3050,3050,3045,3050,265233
20201203,1517,3050,3050,3045,3050,96532
20201203,1518,3050,3050,3040,3040,931981
20201203,1519,3040,3045,3040,3040,1289036
20201203,1520,3045,3045,3035,3035,634558
20201203,1521,3040,3040,3035,3040,190777
20201203,1522,3040,3045,3035,3045,704472
20201203,1523,3040,3045,3040,3045,57374
20201203,1524,3040,3045,3035,3045,441789
20201203,1525,3045,3045,3040,3045,122366
20201203,1526,3045,3045,3040,3045,23985
20201203,1527,3045,3045,3040,3045,56065
20201203,1528,3040,3045,3040,3045,156249
20201203,1529,3045,3050,3040,3045,997535
20201203,1530,3045,3050,3040,3045,564039
20201203,1531,3045,3045,3040,3040,683084
20201203,1532,3040,3045,3040,3040,19747
20201203,1533,3040,3050,3040,3050,868279
20201203,1534,3050,3050,3045,3050,36654
20201203,1535,3050,3055,3050,3055,760879
20201203,1536,3055,3055,3050,3050,342086
20201203,1537,3050,3055,3045,3055,478143
20201203,1538,3050,3055,3050,3055,4208
20201203,1539,3055,3055,3050,3050,14113
20201203,1540,3055,3055,3050,3055,9659
20201203,1541,3055,3055,3045,3050,366608
20201203,1542,3050,3050,3045,3050,114512
20201203,1543,3050,3055,3045,3055,347577
20201203,1544,3055,3055,3045,3050,70569
20201203,1545,3050,3050,3045,3050,111816
20201203,1546,3055,3055,3045,3050,68846
20201203,1547,3050,3050,3045,3045,405504
20201203,1548,3045,3050,3045,3045,40988
20201203,1549,3050,3050,3045,3045,306631
20201203,1550,3045,3050,3040,3045,349532
20201203,1551,3045,3045,3040,3045,330052
20201203,1552,3045,3045,3040,3045,57075
20201203,1553,3045,3050,3040,3050,220897
20201203,1554,3050,3050,3040,3045,90063
20201203,1555,3045,3050,3040,3045,132603
20201203,1556,3050,3050,3045,3050,4483
20201203,1557,3050,3050,3045,3050,15627
20201203,1558,3050,3050,3045,3050,30197
20201203,1559,3050,3050,3045,3050,65243
20201203,1600,3050,3050,3040,3050,450900
20201203,1601,3050,3050,3045,3045,36697
20201203,1602,3045,3050,3045,3045,80155
20201203,1603,3050,3050,3045,3050,873859
20201203,1604,3045,3050,3045,3045,20969
20201203,1605,3045,3050,3045,3045,35934
20201203,1606,3050,3050,3040,3045,902480
20201203,1607,3045,3050,3045,3050,27611
20201203,1608,3050,3050,3045,3045,37483
20201203,1609,3045,3050,3045,3045,33818
20201203,1610,3045,3050,3040,3045,561676
20201203,1611,3045,3045,3040,3040,832780
20201203,1612,3045,3045,3040,3045,49375
20201203,1613,3045,3045,3040,3040,90653
20201203,1614,3045,3045,3040,3040,23984
20201203,1615,3045,3045,3040,3045,162421
20201203,1616,3045,3045,3040,3045,635487
20201203,1617,3045,3045,3040,3045,245233
20201203,1618,3045,3045,3040,3045,603028
20201203,1619,3045,3045,3040,3045,83860
20201203,1620,3045,3045,3040,3045,554910
20201203,1630,3040,3040,3040,3040,2166651