날짜,시간,시가,고가,저가,종가,거래량
20201214,0901,21080,21110,20990,21010,1491267
20201214,0902,21015,21015,20930,20950,460140
20201214,0903,20950,20960,20925,20950,342445
20201214,0904,20950,20955,20815,20840,675142
20201214,0905,20835,20905,20825,20855,454201
20201214,0906,20850,20860,20790,20795,465714
20201214,0907,20795,20875,20790,20825,387200
20201214,0908,20825,20830,20775,20775,483686
20201214,0909,20775,20825,20770,20820,269809
20201214,0910,20825,20900,20815,20900,401314
20201214,0911,20895,20930,20845,20930,383018
20201214,0912,20935,20955,20910,20935,362796
20201214,0913,20935,20995,20935,20990,398055
20201214,0914,20995,21030,20985,21000,538377
20201214,0915,21005,21030,20995,21020,263935
20201214,0916,21020,21040,20990,21015,570995
20201214,0917,21020,21050,20995,21005,378823
20201214,0918,21005,21045,21005,21035,340985
20201214,0919,21040,21060,21030,21050,412466
20201214,0920,21050,21075,21035,21075,296280
20201214,0921,21070,21075,21035,21045,243320
20201214,0922,21045,21060,21030,21050,239743
20201214,0923,21050,21070,21040,21055,355662
20201214,0924,21055,21065,21040,21060,215059
20201214,0925,21055,21095,21045,21090,331796
20201214,0926,21095,21130,21090,21130,402525
20201214,0927,21130,21155,21110,21150,474685
20201214,0928,21150,21150,21045,21050,536063
20201214,0929,21045,21095,21045,21060,349341
20201214,0930,21060,21075,21045,21060,388315
20201214,0931,21060,21085,21055,21080,306352
20201214,0932,21085,21115,21075,21095,418655
20201214,0933,21095,21110,21085,21090,195746
20201214,0934,21095,21100,21055,21085,209571
20201214,0935,21090,21110,21085,21105,319300
20201214,0936,21105,21140,21105,21125,505949
20201214,0937,21130,21155,21120,21150,331090
20201214,0938,21150,21170,21130,21145,333303
20201214,0939,21150,21150,21085,21100,410087
20201214,0940,21095,21100,21070,21090,301523
20201214,0941,21085,21090,21065,21070,253165
20201214,0942,21070,21070,21050,21055,353460
20201214,0943,21055,21070,21040,21040,161436
20201214,0944,21045,21045,21000,21000,259484
20201214,0945,21000,21010,20990,21005,261565
20201214,0946,21010,21045,21010,21035,237608
20201214,0947,21040,21065,21010,21055,196631
20201214,0948,21055,21085,21055,21080,258671
20201214,0949,21085,21105,21080,21100,241138
20201214,0950,21100,21110,21080,21095,152875
20201214,0951,21095,21105,21070,21070,189902
20201214,0952,21070,21080,21045,21045,181347
20201214,0953,21050,21070,21030,21030,237994
20201214,0954,21035,21050,21025,21030,169216
20201214,0955,21030,21035,20995,21005,219034
20201214,0956,21000,21005,20980,20985,327227
20201214,0957,20990,21005,20970,20995,215481
20201214,0958,21000,21000,20955,20960,187745
20201214,0959,20960,20970,20940,20960,213521
20201214,1000,20955,20990,20945,20985,229326
20201214,1001,20990,21030,20975,21010,564610
20201214,1002,21010,21015,20965,20970,96081
20201214,1003,20965,21010,20965,20995,175327
20201214,1004,20995,21000,20970,20980,178439
20201214,1005,20980,20990,20960,20970,202461
20201214,1006,20975,20980,20945,20950,361232
20201214,1007,20950,20970,20945,20955,177011
20201214,1008,20955,20960,20935,20950,179216
20201214,1009,20955,20955,20915,20935,213017
20201214,1010,20935,20960,20935,20960,171025
20201214,1011,20955,20970,20950,20965,92490
20201214,1012,20965,20980,20955,20960,140576
20201214,1013,20960,20965,20915,20925,149098
20201214,1014,20925,20970,20915,20955,231983
20201214,1015,20960,20985,20950,20980,255034
20201214,1016,20980,20990,20970,20975,151958
20201214,1017,20975,21000,20975,20995,157877
20201214,1018,20995,21005,20990,21000,162385
20201214,1019,21000,21010,20970,20985,271503
20201214,1020,20985,20995,20970,20985,105103
20201214,1021,20985,20990,20960,20960,82118
20201214,1022,20960,20985,20960,20975,71103
20201214,1023,20970,20975,20955,20975,72293
20201214,1024,20970,20970,20940,20960,102684
20201214,1025,20955,20965,20940,20945,80738
20201214,1026,20945,20950,20935,20940,93858
20201214,1027,20940,20940,20920,20940,203629
20201214,1028,20940,20975,20940,20965,130558
20201214,1029,20970,20970,20945,20955,42980
20201214,1030,20955,20955,20925,20935,162394
20201214,1031,20930,20945,20910,20945,195169
20201214,1032,20950,20965,20930,20930,168370
20201214,1033,20930,20955,20920,20950,95045
20201214,1034,20950,20960,20940,20950,123119
20201214,1035,20950,20960,20910,20920,129342
20201214,1036,20920,20920,20905,20920,201290
20201214,1037,20915,20940,20915,20925,161654
20201214,1038,20920,20945,20915,20940,101973
20201214,1039,20940,20950,20920,20920,177128
20201214,1040,20920,20940,20910,20940,179565
20201214,1041,20940,20955,20930,20945,117633
20201214,1042,20940,20965,20935,20960,207095
20201214,1043,20960,20975,20960,20970,79654
20201214,1044,20970,20970,20965,20970,72235
20201214,1045,20970,20980,20965,20975,41541
20201214,1046,20970,20970,20935,20935,43443
20201214,1047,20935,20935,20905,20915,204908
20201214,1048,20915,20935,20900,20910,186623
20201214,1049,20910,20930,20910,20920,147809
20201214,1050,20920,20920,20885,20885,187690
20201214,1051,20885,20905,20880,20900,102508
20201214,1052,20900,20905,20865,20875,219173
20201214,1053,20880,20880,20865,20870,57361
20201214,1054,20875,20895,20865,20890,95707
20201214,1055,20890,20910,20885,20905,114640
20201214,1056,20910,20930,20905,20925,111860
20201214,1057,20925,20940,20925,20935,100676
20201214,1058,20935,20940,20905,20920,84391
20201214,1059,20925,20930,20875,20880,127227
20201214,1100,20885,20900,20875,20890,62194
20201214,1101,20885,20915,20880,20880,87152
20201214,1102,20880,20900,20875,20895,91293
20201214,1103,20895,20900,20880,20885,207168
20201214,1104,20885,20930,20885,20920,163446
20201214,1105,20920,20920,20885,20900,206735
20201214,1106,20905,20925,20905,20915,109896
20201214,1107,20915,20940,20915,20940,166395
20201214,1108,20940,20955,20925,20925,116721
20201214,1109,20920,20945,20915,20940,119997
20201214,1110,20940,20955,20935,20950,85309
20201214,1111,20950,20980,20950,20970,239160
20201214,1112,20970,20970,20940,20945,130512
20201214,1113,20945,20960,20930,20955,96012
20201214,1114,20950,20965,20950,20965,63635
20201214,1115,20965,20975,20955,20970,79252
20201214,1116,20970,20985,20955,20955,115679
20201214,1117,20960,20975,20955,20955,147064
20201214,1118,20955,20980,20950,20975,97463
20201214,1119,20975,20980,20965,20970,72472
20201214,1120,20970,20985,20970,20980,121674
20201214,1121,20980,20985,20955,20965,114810
20201214,1122,20960,20980,20960,20970,28394
20201214,1123,20970,20975,20955,20970,59548
20201214,1124,20970,20975,20960,20970,102106
20201214,1125,20970,20985,20960,20975,192688
20201214,1126,20975,20980,20955,20960,109016
20201214,1127,20955,20960,20935,20935,74762
20201214,1128,20940,20970,20935,20960,114905
20201214,1129,20960,20965,20945,20945,52183
20201214,1130,20950,20955,20940,20940,12519
20201214,1131,20945,20955,20940,20945,26122
20201214,1132,20950,20955,20935,20940,106625
20201214,1133,20940,20945,20920,20920,72896
20201214,1134,20925,20935,20915,20930,112007
20201214,1135,20930,20940,20930,20930,64275
20201214,1136,20930,20935,20920,20935,87141
20201214,1137,20935,20940,20910,20925,77813
20201214,1138,20925,20930,20915,20915,57359
20201214,1139,20920,20920,20900,20905,129887
20201214,1140,20905,20915,20900,20905,81573
20201214,1141,20905,20915,20900,20905,67719
20201214,1142,20910,20915,20905,20915,57982
20201214,1143,20920,20920,20905,20910,59847
20201214,1144,20915,20920,20910,20920,61263
20201214,1145,20920,20930,20910,20925,134800
20201214,1146,20925,20945,20925,20935,72768
20201214,1147,20935,20940,20925,20935,26763
20201214,1148,20935,20960,20935,20945,172131
20201214,1149,20945,20960,20945,20955,23343
20201214,1150,20955,20970,20955,20965,68951
20201214,1151,20965,20970,20955,20960,91138
20201214,1152,20960,20965,20945,20950,70299
20201214,1153,20950,20950,20935,20940,31762
20201214,1154,20940,20940,20915,20920,148082
20201214,1155,20925,20940,20910,20930,151798
20201214,1156,20930,20935,20920,20935,38638
20201214,1157,20935,20940,20910,20910,170853
20201214,1158,20920,20935,20910,20935,66870
20201214,1159,20935,20940,20930,20935,85627
20201214,1200,20930,20950,20925,20945,68816
20201214,1201,20945,20960,20945,20960,160130
20201214,1202,20965,20980,20960,20975,255132
20201214,1203,20975,20990,20975,20985,129914
20201214,1204,20985,20995,20985,20990,81502
20201214,1205,20990,21005,20990,20995,173920
20201214,1206,20995,21005,20995,21000,92471
20201214,1207,21000,21000,20975,20985,136142
20201214,1208,20980,21000,20980,20990,91713
20201214,1209,20990,21000,20980,20995,67757
20201214,1210,20995,21000,20990,20995,40426
20201214,1211,20990,20995,20970,20975,86654
20201214,1212,20980,20985,20975,20980,71196
20201214,1213,20975,20980,20965,20975,35773
20201214,1214,20975,20985,20970,20970,61786
20201214,1215,20970,20980,20970,20975,32971
20201214,1216,20980,20990,20975,20980,88256
20201214,1217,20980,20985,20975,20980,39608
20201214,1218,20985,20990,20970,20975,58981
20201214,1219,20975,20980,20965,20965,46874
20201214,1220,20965,20980,20965,20970,62894
20201214,1221,20975,20995,20975,20995,134034
20201214,1222,20990,21000,20990,20995,21969
20201214,1223,21000,21010,20995,21000,180484
20201214,1224,21005,21005,21000,21000,51297
20201214,1225,21000,21000,20980,20985,87108
20201214,1226,20985,21010,20985,21005,88548
20201214,1227,21010,21010,20995,21000,66493
20201214,1228,21000,21000,20985,20985,83187
20201214,1229,20985,20990,20985,20985,39526
20201214,1230,20990,21000,20980,21000,35075
20201214,1231,21000,21020,21000,21015,79975
20201214,1232,21020,21020,21000,21015,267707
20201214,1233,21015,21020,21000,21010,67255
20201214,1234,21005,21010,21000,21000,137288
20201214,1235,21005,21010,20990,21005,152424
20201214,1236,21005,21010,21000,21010,41926
20201214,1237,21015,21020,21005,21015,99509
20201214,1238,21020,21020,21010,21015,58922
20201214,1239,21015,21025,21015,21020,142765
20201214,1240,21020,21020,21005,21010,108315
20201214,1241,21010,21025,21010,21025,43871
20201214,1242,21025,21025,21000,21000,55359
20201214,1243,21000,21015,21000,21000,46105
20201214,1244,21000,21005,20995,21000,50689
20201214,1245,20995,21000,20990,21000,63689
20201214,1246,21000,21015,21000,21010,105033
20201214,1247,21010,21010,20995,21005,100847
20201214,1248,20995,21010,20995,21005,95789
20201214,1249,21005,21020,21005,21010,54618
20201214,1250,21010,21015,20995,21005,50221
20201214,1251,21005,21020,21005,21015,70181
20201214,1252,21010,21015,20995,21000,56611
20201214,1253,21000,21010,20995,21000,54408
20201214,1254,20995,21000,20985,20985,71928
20201214,1255,20985,20990,20975,20985,102950
20201214,1256,20985,20990,20970,20975,38658
20201214,1257,20975,20985,20970,20975,65780
20201214,1258,20970,20975,20950,20965,133010
20201214,1259,20970,20970,20955,20955,49433
20201214,1300,20960,20965,20955,20960,13198
20201214,1301,20960,20970,20955,20955,55288
20201214,1302,20960,20960,20945,20955,111387
20201214,1303,20955,20955,20930,20940,202333
20201214,1304,20940,20940,20930,20935,50808
20201214,1305,20935,20935,20910,20915,205162
20201214,1306,20915,20935,20915,20930,79783
20201214,1307,20935,20945,20930,20940,62399
20201214,1308,20935,20940,20935,20935,33464
20201214,1309,20935,20940,20925,20935,71872
20201214,1310,20935,20935,20920,20925,20193
20201214,1311,20925,20925,20915,20915,162771
20201214,1312,20915,20925,20915,20925,7472
20201214,1313,20920,20925,20910,20915,28851
20201214,1314,20915,20925,20905,20920,153957
20201214,1315,20920,20940,20920,20925,87704
20201214,1316,20930,20935,20915,20925,45399
20201214,1317,20930,20935,20920,20920,72615
20201214,1318,20920,20935,20915,20930,45638
20201214,1319,20930,20935,20915,20930,57814
20201214,1320,20930,20940,20925,20940,81948
20201214,1321,20940,20960,20935,20945,174860
20201214,1322,20950,20955,20940,20955,29792
20201214,1323,20955,20955,20945,20945,33620
20201214,1324,20950,20965,20950,20965,102184
20201214,1325,20965,20965,20950,20965,19366
20201214,1326,20960,20965,20945,20950,52752
20201214,1327,20945,20960,20945,20950,47623
20201214,1328,20955,20955,20940,20945,32903
20201214,1329,20940,20940,20925,20935,109441
20201214,1330,20935,20940,20930,20940,42882
20201214,1331,20945,20945,20930,20940,13971
20201214,1332,20940,20950,20935,20940,11842
20201214,1333,20940,20940,20920,20920,103730
20201214,1334,20925,20925,20915,20920,73641
20201214,1335,20925,20945,20925,20945,83211
20201214,1336,20945,20945,20935,20940,30868
20201214,1337,20940,20940,20920,20920,42542
20201214,1338,20925,20925,20920,20920,29613
20201214,1339,20920,20920,20905,20905,198276
20201214,1340,20905,20925,20905,20915,39081
20201214,1341,20915,20930,20910,20925,69849
20201214,1342,20930,20930,20920,20920,6966
20201214,1343,20920,20925,20905,20905,102782
20201214,1344,20910,20920,20905,20905,137852
20201214,1345,20905,20915,20895,20910,231550
20201214,1346,20910,20910,20890,20905,82977
20201214,1347,20905,20920,20895,20915,76385
20201214,1348,20920,20925,20910,20925,48018
20201214,1349,20925,20925,20910,20920,36568
20201214,1350,20915,20915,20900,20905,77242
20201214,1351,20905,20910,20885,20905,214066
20201214,1352,20900,20915,20895,20910,109911
20201214,1353,20915,20920,20905,20905,249433
20201214,1354,20905,20915,20885,20900,192068
20201214,1355,20890,20895,20875,20895,199356
20201214,1356,20895,20915,20885,20915,124529
20201214,1357,20915,20925,20910,20920,118083
20201214,1358,20920,20925,20905,20920,103115
20201214,1359,20920,20925,20905,20910,68380
20201214,1400,20910,20915,20895,20910,270310
20201214,1401,20910,20915,20880,20895,62569
20201214,1402,20900,20905,20875,20880,109706
20201214,1403,20880,20885,20860,20860,136952
20201214,1404,20860,20865,20855,20855,54205
20201214,1405,20855,20860,20800,20820,362867
20201214,1406,20825,20830,20800,20825,109809
20201214,1407,20820,20840,20805,20835,185970
20201214,1408,20835,20835,20810,20820,182609
20201214,1409,20820,20825,20800,20805,108538
20201214,1410,20805,20810,20775,20795,443130
20201214,1411,20795,20800,20755,20765,253479
20201214,1412,20765,20790,20760,20790,205582
20201214,1413,20790,20815,20780,20815,238480
20201214,1414,20815,20825,20790,20800,230293
20201214,1415,20795,20805,20790,20800,124167
20201214,1416,20795,20820,20785,20815,113668
20201214,1417,20815,20820,20795,20815,203189
20201214,1418,20815,20830,20805,20815,148189
20201214,1419,20815,20830,20805,20825,155979
20201214,1420,20825,20840,20820,20840,115070
20201214,1421,20835,20835,20820,20835,92805
20201214,1422,20835,20860,20835,20855,235322
20201214,1423,20855,20855,20850,20855,65184
20201214,1424,20855,20865,20855,20865,111377
20201214,1425,20865,20870,20850,20855,109370
20201214,1426,20855,20870,20850,20865,137500
20201214,1427,20870,20880,20860,20875,88372
20201214,1428,20880,20880,20870,20875,28385
20201214,1429,20880,20885,20875,20880,93809
20201214,1430,20880,20900,20880,20895,133484
20201214,1431,20895,20900,20885,20885,65532
20201214,1432,20885,20920,20885,20915,195125
20201214,1433,20920,20930,20895,20895,130177
20201214,1434,20900,20905,20880,20900,135639
20201214,1435,20900,20915,20890,20915,112599
20201214,1436,20915,20915,20890,20890,138457
20201214,1437,20895,20900,20875,20875,38957
20201214,1438,20880,20880,20855,20855,154991
20201214,1439,20860,20865,20855,20865,115932
20201214,1440,20865,20870,20830,20835,111061
20201214,1441,20830,20850,20820,20845,73138
20201214,1442,20845,20875,20845,20875,110464
20201214,1443,20875,20875,20840,20845,58567
20201214,1444,20845,20845,20820,20825,263141
20201214,1445,20820,20825,20795,20810,175934
20201214,1446,20810,20815,20800,20805,76456
20201214,1447,20805,20825,20805,20815,28455
20201214,1448,20815,20840,20815,20830,174750
20201214,1449,20830,20835,20800,20810,121398
20201214,1450,20805,20820,20800,20810,124702
20201214,1451,20810,20815,20785,20790,143419
20201214,1452,20790,20810,20790,20810,135464
20201214,1453,20805,20815,20795,20815,87312
20201214,1454,20815,20830,20800,20820,153894
20201214,1455,20815,20830,20810,20830,166374
20201214,1456,20825,20860,20825,20855,167606
20201214,1457,20855,20855,20835,20845,85805
20201214,1458,20845,20850,20840,20850,59823
20201214,1459,20850,20860,20850,20860,46912
20201214,1500,20860,20865,20835,20845,57452
20201214,1501,20840,20845,20835,20840,63305
20201214,1502,20835,20835,20775,20775,245152
20201214,1503,20775,20800,20765,20795,147244
20201214,1504,20790,20800,20785,20795,97507
20201214,1505,20795,20800,20790,20795,41903
20201214,1506,20790,20810,20770,20805,127862
20201214,1507,20810,20820,20805,20815,90871
20201214,1508,20815,20820,20795,20800,54078
20201214,1509,20800,20800,20755,20760,107954
20201214,1510,20765,20765,20730,20735,161896
20201214,1511,20735,20755,20720,20740,94366
20201214,1512,20740,20765,20735,20755,35615
20201214,1513,20755,20760,20740,20755,53084
20201214,1514,20760,20780,20755,20775,41670
20201214,1515,20770,20775,20750,20770,155483
20201214,1516,20765,20790,20765,20790,108221
20201214,1517,20790,20795,20785,20795,49609
20201214,1518,20795,20795,20780,20780,58802
20201214,1519,20780,20785,20770,20775,56355
20201214,1520,20770,20785,20770,20780,39261
20201214,1530,20800,20800,20800,20800,345407