날짜,시간,시가,고가,저가,종가,거래량
20201217,0901,20945,20960,20865,20885,364363
20201217,0902,20885,20900,20860,20865,300316
20201217,0903,20860,20860,20820,20830,209543
20201217,0904,20830,20860,20805,20855,369822
20201217,0905,20850,20880,20830,20845,404275
20201217,0906,20850,20890,20835,20850,377789
20201217,0907,20855,20870,20830,20850,289540
20201217,0908,20845,20855,20820,20845,342317
20201217,0909,20845,20850,20815,20820,311477
20201217,0910,20820,20830,20795,20800,310982
20201217,0911,20800,20830,20795,20820,214810
20201217,0912,20815,20855,20815,20845,260674
20201217,0913,20845,20875,20840,20845,304040
20201217,0914,20845,20855,20830,20850,320573
20201217,0915,20855,20860,20820,20825,172553
20201217,0916,20825,20850,20815,20815,231594
20201217,0917,20820,20820,20780,20785,414231
20201217,0918,20780,20790,20770,20775,172704
20201217,0919,20780,20810,20775,20810,236881
20201217,0920,20810,20840,20810,20825,296299
20201217,0921,20830,20840,20815,20840,173709
20201217,0922,20840,20860,20830,20855,254786
20201217,0923,20855,20895,20855,20885,387313
20201217,0924,20885,20890,20855,20870,197593
20201217,0925,20865,20890,20845,20890,249644
20201217,0926,20890,20895,20840,20840,235311
20201217,0927,20845,20850,20815,20840,246998
20201217,0928,20845,20855,20820,20825,112962
20201217,0929,20825,20860,20815,20850,149495
20201217,0930,20845,20875,20835,20835,271320
20201217,0931,20835,20850,20820,20840,162262
20201217,0932,20835,20845,20820,20820,256745
20201217,0933,20820,20840,20815,20830,196461
20201217,0934,20835,20875,20830,20870,246625
20201217,0935,20875,20880,20850,20850,174522
20201217,0936,20850,20875,20850,20870,86450
20201217,0937,20870,20890,20870,20880,210923
20201217,0938,20880,20890,20870,20875,137079
20201217,0939,20875,20875,20850,20870,209394
20201217,0940,20870,20890,20870,20890,137764
20201217,0941,20890,20915,20890,20890,233604
20201217,0942,20890,20895,20875,20895,122153
20201217,0943,20895,20900,20880,20890,126218
20201217,0944,20890,20905,20880,20905,92242
20201217,0945,20900,20910,20890,20895,121496
20201217,0946,20890,20910,20890,20895,171823
20201217,0947,20890,20895,20855,20870,193875
20201217,0948,20870,20875,20860,20870,145777
20201217,0949,20870,20870,20835,20855,241299
20201217,0950,20855,20860,20845,20855,44660
20201217,0951,20855,20860,20820,20820,279823
20201217,0952,20825,20835,20815,20825,229263
20201217,0953,20825,20830,20805,20805,239685
20201217,0954,20810,20835,20805,20815,140796
20201217,0955,20820,20820,20795,20800,233272
20201217,0956,20795,20800,20780,20780,436415
20201217,0957,20780,20805,20775,20805,279663
20201217,0958,20810,20810,20770,20775,297251
20201217,0959,20780,20795,20770,20770,170604
20201217,1000,20770,20775,20755,20770,242849
20201217,1001,20770,20800,20760,20795,242905
20201217,1002,20790,20810,20770,20775,246046
20201217,1003,20775,20775,20740,20755,226238
20201217,1004,20755,20755,20715,20720,291366
20201217,1005,20720,20725,20700,20710,265942
20201217,1006,20710,20745,20705,20730,210988
20201217,1007,20720,20725,20695,20700,311027
20201217,1008,20700,20745,20700,20725,151751
20201217,1009,20730,20735,20695,20705,193101
20201217,1010,20700,20710,20680,20700,316192
20201217,1011,20700,20725,20685,20690,255103
20201217,1012,20695,20705,20675,20690,210374
20201217,1013,20695,20730,20690,20730,295552
20201217,1014,20730,20735,20715,20720,235653
20201217,1015,20720,20740,20715,20735,154974
20201217,1016,20740,20740,20705,20720,167530
20201217,1017,20720,20720,20685,20695,161218
20201217,1018,20690,20695,20680,20695,140754
20201217,1019,20695,20735,20690,20730,129212
20201217,1020,20730,20745,20725,20745,214996
20201217,1021,20745,20760,20740,20745,95089
20201217,1022,20745,20760,20730,20740,129156
20201217,1023,20740,20760,20735,20740,105860
20201217,1024,20745,20755,20725,20725,160578
20201217,1025,20725,20735,20720,20725,91953
20201217,1026,20720,20730,20710,20715,36934
20201217,1027,20715,20720,20690,20715,120366
20201217,1028,20715,20720,20685,20685,86724
20201217,1029,20690,20700,20685,20690,187625
20201217,1030,20690,20705,20685,20700,112356
20201217,1031,20695,20720,20690,20695,121744
20201217,1032,20695,20710,20690,20695,148300
20201217,1033,20690,20700,20675,20690,125859
20201217,1034,20690,20690,20660,20665,159392
20201217,1035,20660,20695,20660,20665,120966
20201217,1036,20670,20705,20660,20665,161373
20201217,1037,20660,20670,20645,20665,266703
20201217,1038,20670,20670,20655,20665,74196
20201217,1039,20665,20670,20655,20665,114587
20201217,1040,20665,20680,20655,20665,128911
20201217,1041,20665,20695,20665,20680,74723
20201217,1042,20680,20695,20655,20660,207643
20201217,1043,20655,20675,20645,20650,119417
20201217,1044,20650,20655,20635,20635,135326
20201217,1045,20630,20640,20610,20615,263105
20201217,1046,20615,20625,20610,20615,97763
20201217,1047,20615,20645,20610,20635,228213
20201217,1048,20635,20635,20600,20600,134184
20201217,1049,20605,20615,20590,20595,420280
20201217,1050,20595,20595,20550,20555,329702
20201217,1051,20555,20565,20540,20555,281983
20201217,1052,20555,20560,20545,20550,138257
20201217,1053,20550,20550,20515,20530,295146
20201217,1054,20530,20535,20515,20520,115572
20201217,1055,20515,20570,20515,20560,263585
20201217,1056,20560,20570,20530,20570,231714
20201217,1057,20570,20575,20560,20565,162732
20201217,1058,20560,20565,20525,20535,230975
20201217,1059,20535,20565,20530,20550,265488
20201217,1100,20550,20570,20550,20560,205950
20201217,1101,20555,20570,20540,20565,125861
20201217,1102,20560,20580,20560,20575,120650
20201217,1103,20575,20600,20575,20575,191271
20201217,1104,20575,20600,20565,20585,113400
20201217,1105,20580,20585,20560,20565,129352
20201217,1106,20565,20575,20555,20565,95170
20201217,1107,20565,20575,20555,20565,87128
20201217,1108,20565,20595,20565,20575,162072
20201217,1109,20575,20575,20540,20550,161155
20201217,1110,20545,20555,20505,20510,222050
20201217,1111,20510,20510,20485,20485,311465
20201217,1112,20485,20500,20475,20475,217787
20201217,1113,20475,20480,20460,20465,121948
20201217,1114,20460,20485,20460,20480,133216
20201217,1115,20475,20510,20470,20510,122025
20201217,1116,20505,20520,20500,20505,140161
20201217,1117,20505,20520,20485,20515,128571
20201217,1118,20515,20525,20510,20520,125729
20201217,1119,20520,20535,20520,20535,92134
20201217,1120,20530,20530,20490,20505,101807
20201217,1121,20510,20530,20500,20525,89676
20201217,1122,20525,20550,20525,20540,140988
20201217,1123,20540,20550,20535,20535,71954
20201217,1124,20535,20535,20505,20510,114195
20201217,1125,20510,20510,20490,20505,123652
20201217,1126,20505,20530,20495,20530,58773
20201217,1127,20525,20530,20510,20520,112566
20201217,1128,20525,20535,20515,20515,49803
20201217,1129,20515,20535,20515,20535,47107
20201217,1130,20530,20535,20520,20530,65991
20201217,1131,20530,20560,20525,20550,165104
20201217,1132,20555,20570,20550,20550,124243
20201217,1133,20555,20555,20540,20545,99999
20201217,1134,20545,20550,20525,20540,148221
20201217,1135,20540,20545,20535,20545,12404
20201217,1136,20545,20565,20545,20560,150122
20201217,1137,20560,20580,20560,20580,52282
20201217,1138,20580,20600,20580,20590,201125
20201217,1139,20590,20595,20570,20575,137439
20201217,1140,20575,20580,20550,20580,140246
20201217,1141,20575,20585,20565,20570,104303
20201217,1142,20570,20580,20570,20575,66526
20201217,1143,20575,20585,20575,20585,39015
20201217,1144,20585,20590,20575,20580,35956
20201217,1145,20580,20580,20570,20580,86387
20201217,1146,20580,20590,20575,20590,46517
20201217,1147,20585,20590,20575,20585,15365
20201217,1148,20580,20605,20580,20605,94683
20201217,1149,20610,20615,20605,20605,134799
20201217,1150,20605,20620,20605,20620,84270
20201217,1151,20620,20640,20615,20640,81454
20201217,1152,20635,20650,20630,20650,145119
20201217,1153,20645,20650,20640,20645,141871
20201217,1154,20645,20660,20640,20645,113335
20201217,1155,20640,20660,20640,20655,47592
20201217,1156,20660,20675,20660,20675,126056
20201217,1157,20670,20690,20670,20685,167362
20201217,1158,20685,20700,20685,20695,136571
20201217,1159,20695,20705,20690,20700,155128
20201217,1200,20695,20705,20680,20685,138301
20201217,1201,20690,20705,20690,20695,111173
20201217,1202,20695,20705,20670,20675,323088
20201217,1203,20680,20695,20675,20685,79644
20201217,1204,20685,20705,20680,20705,219303
20201217,1205,20705,20705,20690,20690,133663
20201217,1206,20695,20705,20695,20705,73608
20201217,1207,20705,20710,20675,20680,196694
20201217,1208,20680,20690,20675,20690,73701
20201217,1209,20690,20705,20685,20700,72600
20201217,1210,20700,20730,20700,20715,321090
20201217,1211,20715,20725,20715,20720,33966
20201217,1212,20720,20735,20720,20735,106815
20201217,1213,20730,20740,20720,20725,68857
20201217,1214,20720,20730,20720,20720,31571
20201217,1215,20725,20730,20720,20730,95327
20201217,1216,20730,20740,20715,20715,322849
20201217,1217,20715,20720,20695,20700,59872
20201217,1218,20705,20715,20705,20710,50559
20201217,1219,20705,20720,20705,20715,36102
20201217,1220,20710,20725,20705,20720,68067
20201217,1221,20725,20740,20725,20740,144982
20201217,1222,20740,20760,20735,20750,225297
20201217,1223,20750,20755,20745,20745,89475
20201217,1224,20750,20755,20730,20740,108277
20201217,1225,20740,20745,20720,20725,50454
20201217,1226,20725,20735,20720,20725,89917
20201217,1227,20725,20735,20720,20720,84533
20201217,1228,20715,20725,20695,20695,176337
20201217,1229,20695,20700,20680,20695,146916
20201217,1230,20690,20695,20680,20680,63673
20201217,1231,20680,20690,20680,20685,99585
20201217,1232,20685,20695,20670,20690,94888
20201217,1233,20690,20690,20675,20675,49352
20201217,1234,20680,20690,20670,20685,49755
20201217,1235,20690,20695,20675,20680,50995
20201217,1236,20685,20690,20675,20690,56245
20201217,1237,20685,20705,20685,20705,96137
20201217,1238,20705,20725,20700,20715,129903
20201217,1239,20715,20720,20710,20715,88781
20201217,1240,20710,20710,20690,20705,90305
20201217,1241,20710,20720,20705,20710,63951
20201217,1242,20710,20725,20710,20725,78724
20201217,1243,20725,20725,20700,20705,63155
20201217,1244,20705,20720,20705,20720,18038
20201217,1245,20720,20735,20720,20735,133371
20201217,1246,20730,20740,20725,20730,57469
20201217,1247,20725,20730,20720,20725,53074
20201217,1248,20725,20730,20710,20710,36590
20201217,1249,20715,20720,20710,20715,27706
20201217,1250,20715,20715,20690,20705,54938
20201217,1251,20705,20715,20695,20710,71802
20201217,1252,20715,20720,20710,20720,31745
20201217,1253,20715,20725,20710,20725,27773
20201217,1254,20725,20740,20720,20740,122995
20201217,1255,20740,20745,20730,20740,73001
20201217,1256,20740,20745,20730,20735,48162
20201217,1257,20730,20735,20715,20730,78726
20201217,1258,20730,20730,20725,20725,14660
20201217,1259,20725,20725,20705,20705,82005
20201217,1300,20705,20705,20685,20700,92556
20201217,1301,20700,20700,20680,20680,89092
20201217,1302,20685,20690,20675,20680,50340
20201217,1303,20680,20690,20660,20670,123666
20201217,1304,20670,20685,20660,20680,78226
20201217,1305,20680,20695,20680,20695,47259
20201217,1306,20695,20710,20695,20700,61454
20201217,1307,20700,20710,20695,20705,40944
20201217,1308,20705,20710,20700,20705,56689
20201217,1309,20705,20730,20705,20725,179674
20201217,1310,20725,20725,20715,20720,48239
20201217,1311,20715,20725,20710,20720,33175
20201217,1312,20720,20725,20715,20725,13221
20201217,1313,20720,20720,20715,20715,44957
20201217,1314,20715,20715,20695,20700,72362
20201217,1315,20695,20720,20695,20720,96217
20201217,1316,20720,20740,20720,20730,137206
20201217,1317,20735,20740,20725,20730,53039
20201217,1318,20735,20735,20730,20735,50769
20201217,1319,20730,20740,20730,20740,113744
20201217,1320,20740,20745,20735,20740,40248
20201217,1321,20740,20765,20740,20765,300171
20201217,1322,20760,20770,20750,20760,147871
20201217,1323,20760,20770,20755,20765,74603
20201217,1324,20760,20775,20750,20770,126713
20201217,1325,20775,20780,20770,20780,98987
20201217,1326,20780,20785,20775,20780,119084
20201217,1327,20780,20780,20765,20765,135515
20201217,1328,20765,20785,20760,20785,180005
20201217,1329,20785,20795,20770,20795,191218
20201217,1330,20795,20795,20780,20785,62632
20201217,1331,20785,20800,20775,20780,133727
20201217,1332,20780,20795,20780,20790,51548
20201217,1333,20790,20795,20780,20780,50003
20201217,1334,20780,20780,20765,20770,109779
20201217,1335,20765,20780,20765,20780,40680
20201217,1336,20775,20790,20775,20785,58039
20201217,1337,20785,20790,20770,20775,52872
20201217,1338,20770,20775,20755,20765,105862
20201217,1339,20765,20775,20760,20775,52704
20201217,1340,20780,20790,20775,20790,138012
20201217,1341,20790,20790,20770,20770,78666
20201217,1342,20770,20785,20770,20785,43127
20201217,1343,20790,20790,20770,20775,82423
20201217,1344,20775,20780,20775,20775,67339
20201217,1345,20780,20780,20775,20775,25046
20201217,1346,20780,20780,20770,20775,67481
20201217,1347,20775,20780,20770,20770,22567
20201217,1348,20765,20770,20750,20755,182821
20201217,1349,20755,20775,20750,20775,149193
20201217,1350,20775,20785,20770,20780,137201
20201217,1351,20780,20780,20755,20775,110508
20201217,1352,20770,20780,20770,20780,74364
20201217,1353,20780,20785,20770,20780,27158
20201217,1354,20780,20785,20765,20775,103150
20201217,1355,20770,20780,20770,20770,62462
20201217,1356,20770,20775,20750,20750,101357
20201217,1357,20750,20755,20730,20740,114905
20201217,1358,20745,20750,20735,20735,72646
20201217,1359,20735,20735,20715,20725,125663
20201217,1400,20725,20740,20725,20730,63289
20201217,1401,20730,20735,20715,20720,56744
20201217,1402,20720,20740,20720,20735,47324
20201217,1403,20735,20775,20735,20775,132786
20201217,1404,20770,20805,20770,20795,430976
20201217,1405,20790,20805,20785,20795,141906
20201217,1406,20790,20795,20780,20780,44582
20201217,1407,20780,20785,20765,20780,170957
20201217,1408,20775,20775,20750,20760,160513
20201217,1409,20765,20785,20765,20785,111876
20201217,1410,20785,20800,20785,20795,152284
20201217,1411,20790,20815,20790,20810,277832
20201217,1412,20810,20825,20810,20820,185989
20201217,1413,20820,20845,20820,20835,205492
20201217,1414,20830,20840,20830,20835,104865
20201217,1415,20830,20845,20825,20840,99956
20201217,1416,20840,20845,20830,20840,94847
20201217,1417,20840,20845,20835,20840,59685
20201217,1418,20835,20845,20810,20820,195815
20201217,1419,20825,20840,20820,20830,72378
20201217,1420,20830,20835,20820,20830,70366
20201217,1421,20830,20850,20825,20840,224037
20201217,1422,20840,20850,20830,20850,65755
20201217,1423,20845,20885,20840,20875,571388
20201217,1424,20870,20885,20870,20880,96516
20201217,1425,20885,20895,20875,20880,300204
20201217,1426,20880,20890,20865,20880,288760
20201217,1427,20885,20890,20875,20885,70136
20201217,1428,20885,20885,20870,20875,194417
20201217,1429,20875,20890,20870,20875,190185
20201217,1430,20875,20880,20850,20870,216662
20201217,1431,20870,20905,20870,20895,460626
20201217,1432,20895,20895,20875,20880,163894
20201217,1433,20880,20900,20880,20895,155052
20201217,1434,20900,20900,20880,20900,98239
20201217,1435,20900,20900,20875,20880,121809
20201217,1436,20880,20885,20860,20880,179792
20201217,1437,20875,20890,20875,20875,137198
20201217,1438,20875,20875,20865,20875,58843
20201217,1439,20870,20880,20855,20860,94541
20201217,1440,20865,20885,20860,20880,148106
20201217,1441,20875,20890,20875,20885,103667
20201217,1442,20885,20900,20885,20895,167450
20201217,1443,20895,20930,20895,20925,280840
20201217,1444,20925,20925,20900,20915,215408
20201217,1445,20915,20915,20905,20910,158151
20201217,1446,20910,20910,20900,20900,101389
20201217,1447,20905,20910,20880,20895,85446
20201217,1448,20895,20900,20875,20880,75961
20201217,1449,20880,20910,20875,20905,130421
20201217,1450,20905,20905,20880,20895,104626
20201217,1451,20885,20915,20885,20915,290223
20201217,1452,20915,20930,20910,20920,185005
20201217,1453,20920,20925,20905,20905,174603
20201217,1454,20905,20920,20905,20915,56709
20201217,1455,20915,20925,20910,20915,116849
20201217,1456,20910,20925,20900,20920,152448
20201217,1457,20925,20925,20915,20920,118906
20201217,1458,20920,20920,20900,20910,178406
20201217,1459,20915,20935,20910,20930,181407
20201217,1500,20935,20940,20920,20935,207893
20201217,1501,20935,20950,20925,20945,157848
20201217,1502,20945,20955,20940,20955,181924
20201217,1503,20955,20975,20950,20970,141600
20201217,1504,20975,20975,20960,20960,284888
20201217,1505,20955,20965,20940,20945,251461
20201217,1506,20945,20965,20945,20955,89165
20201217,1507,20950,20955,20935,20935,92724
20201217,1508,20940,20945,20920,20930,129238
20201217,1509,20935,20935,20915,20915,79403
20201217,1510,20915,20930,20915,20925,60681
20201217,1511,20935,20935,20905,20915,133649
20201217,1512,20920,20930,20915,20925,27315
20201217,1513,20925,20925,20905,20915,79419
20201217,1514,20910,20920,20900,20905,65881
20201217,1515,20905,20915,20905,20905,41519
20201217,1516,20910,20910,20885,20885,93306
20201217,1517,20890,20905,20885,20895,48084
20201217,1518,20895,20900,20885,20890,33563
20201217,1519,20890,20890,20880,20885,32607
20201217,1520,20890,20890,20880,20890,93715
20201217,1530,20910,20910,20910,20910,306819