날짜,시간,시가,고가,저가,종가,거래량
20201207,0901,2880,2895,2875,2880,6193266
20201207,0902,2885,2900,2875,2900,3563018
20201207,0903,2895,2910,2895,2905,2734705
20201207,0904,2905,2915,2905,2910,2906033
20201207,0905,2910,2915,2890,2895,2985945
20201207,0906,2895,2910,2890,2910,2088314
20201207,0907,2910,2920,2905,2915,2193714
20201207,0908,2915,2920,2910,2920,1150012
20201207,0909,2920,2930,2915,2925,2534102
20201207,0910,2925,2930,2920,2930,2343069
20201207,0911,2930,2935,2925,2935,1461791
20201207,0912,2935,2935,2920,2925,1794145
20201207,0913,2925,2930,2920,2930,1032230
20201207,0914,2930,2930,2910,2910,1571146
20201207,0915,2910,2925,2905,2925,1660185
20201207,0916,2925,2930,2920,2930,884377
20201207,0917,2925,2930,2910,2915,856549
20201207,0918,2915,2930,2915,2925,826458
20201207,0919,2925,2930,2910,2915,1028585
20201207,0920,2910,2925,2910,2920,574775
20201207,0921,2925,2930,2920,2920,777376
20201207,0922,2920,2925,2915,2920,379332
20201207,0923,2920,2925,2915,2920,817775
20201207,0924,2920,2925,2915,2920,666635
20201207,0925,2915,2920,2910,2915,1313478
20201207,0926,2915,2920,2910,2915,531002
20201207,0927,2915,2920,2905,2910,1382866
20201207,0928,2905,2910,2905,2905,767610
20201207,0929,2910,2910,2900,2905,1499750
20201207,0930,2900,2905,2895,2900,1692958
20201207,0931,2895,2900,2895,2895,327065
20201207,0932,2895,2900,2890,2890,2232895
20201207,0933,2895,2910,2890,2910,2051909
20201207,0934,2905,2910,2900,2900,642255
20201207,0935,2905,2905,2900,2905,701054
20201207,0936,2905,2910,2900,2905,294421
20201207,0937,2905,2910,2900,2910,299094
20201207,0938,2910,2920,2905,2915,2007422
20201207,0939,2920,2925,2915,2925,1663394
20201207,0940,2920,2925,2910,2910,846555
20201207,0941,2915,2925,2910,2920,856742
20201207,0942,2920,2920,2905,2915,1063950
20201207,0943,2915,2915,2905,2910,319430
20201207,0944,2910,2910,2905,2905,1412566
20201207,0945,2905,2910,2900,2910,1414662
20201207,0946,2910,2910,2900,2910,522974
20201207,0947,2905,2910,2900,2905,530739
20201207,0948,2905,2905,2900,2905,146848
20201207,0949,2905,2905,2895,2900,1383956
20201207,0950,2900,2900,2895,2895,509451
20201207,0951,2900,2905,2895,2905,428874
20201207,0952,2900,2910,2900,2910,365767
20201207,0953,2910,2910,2900,2905,308355
20201207,0954,2905,2905,2895,2900,1013276
20201207,0955,2900,2905,2895,2900,338685
20201207,0956,2905,2905,2895,2900,255646
20201207,0957,2905,2910,2900,2905,511229
20201207,0958,2905,2910,2900,2905,466005
20201207,0959,2910,2910,2905,2910,813308
20201207,1000,2910,2915,2905,2915,598624
20201207,1001,2915,2915,2905,2915,324232
20201207,1002,2915,2915,2910,2915,99638
20201207,1003,2910,2915,2900,2905,1148896
20201207,1004,2905,2905,2900,2905,227106
20201207,1005,2900,2920,2900,2915,1149408
20201207,1006,2915,2920,2910,2915,346622
20201207,1007,2915,2920,2915,2920,1335602
20201207,1008,2920,2925,2915,2920,394629
20201207,1009,2920,2925,2915,2920,156697
20201207,1010,2920,2925,2915,2920,533080
20201207,1011,2920,2925,2915,2920,656591
20201207,1012,2925,2925,2920,2920,144760
20201207,1013,2920,2920,2915,2920,184727
20201207,1014,2915,2920,2915,2915,879664
20201207,1015,2920,2925,2915,2925,1408825
20201207,1016,2925,2930,2920,2925,353835
20201207,1017,2925,2930,2920,2920,590194
20201207,1018,2925,2930,2920,2925,565069
20201207,1019,2925,2930,2925,2930,149577
20201207,1020,2930,2935,2925,2930,1410817
20201207,1021,2930,2935,2925,2935,414120
20201207,1022,2935,2935,2925,2930,1292439
20201207,1023,2930,2935,2930,2935,138872
20201207,1024,2935,2940,2930,2940,716785
20201207,1025,2940,2940,2930,2940,884231
20201207,1026,2940,2940,2925,2930,980755
20201207,1027,2930,2935,2925,2935,948208
20201207,1028,2935,2940,2930,2935,709289
20201207,1029,2935,2940,2930,2935,753763
20201207,1030,2935,2935,2925,2930,638515
20201207,1031,2930,2935,2930,2930,552058
20201207,1032,2930,2940,2930,2935,1045729
20201207,1033,2935,2940,2935,2940,503771
20201207,1034,2940,2940,2935,2935,617006
20201207,1035,2935,2940,2935,2940,65189
20201207,1036,2935,2950,2935,2950,1928503
20201207,1037,2950,2950,2940,2945,1061953
20201207,1038,2945,2950,2940,2945,1439998
20201207,1039,2945,2950,2945,2945,410901
20201207,1040,2950,2950,2945,2950,303979
20201207,1041,2950,2955,2945,2955,1872651
20201207,1042,2955,2965,2950,2965,2310683
20201207,1043,2965,2970,2960,2965,2055630
20201207,1044,2965,2975,2960,2970,2126769
20201207,1045,2975,2975,2960,2965,2478378
20201207,1046,2965,2970,2960,2970,1243481
20201207,1047,2970,2970,2960,2970,935211
20201207,1048,2970,2970,2965,2970,202609
20201207,1049,2970,2975,2970,2975,1941868
20201207,1050,2970,2975,2965,2970,1471330
20201207,1051,2970,2970,2960,2970,1820334
20201207,1052,2965,2965,2955,2960,1566038
20201207,1053,2960,2965,2955,2960,629245
20201207,1054,2960,2965,2955,2955,1551258
20201207,1055,2955,2960,2950,2955,1278542
20201207,1056,2955,2955,2950,2955,1442798
20201207,1057,2960,2960,2950,2950,918846
20201207,1058,2950,2955,2950,2955,1399083
20201207,1059,2950,2950,2945,2950,384112
20201207,1100,2945,2950,2945,2950,180390
20201207,1101,2950,2950,2945,2950,1093447
20201207,1102,2950,2950,2945,2950,275416
20201207,1103,2950,2950,2940,2940,1453069
20201207,1104,2940,2950,2940,2945,1078636
20201207,1105,2940,2950,2940,2950,344602
20201207,1106,2945,2955,2945,2950,1200150
20201207,1107,2950,2950,2940,2945,1268644
20201207,1108,2950,2950,2945,2945,297996
20201207,1109,2950,2950,2945,2945,163027
20201207,1110,2945,2950,2940,2945,355052
20201207,1111,2945,2950,2940,2945,681313
20201207,1112,2945,2950,2940,2945,285752
20201207,1113,2950,2950,2940,2945,346927
20201207,1114,2945,2950,2940,2950,469488
20201207,1115,2945,2950,2945,2945,31038
20201207,1116,2950,2950,2945,2950,98495
20201207,1117,2950,2955,2940,2950,950325
20201207,1118,2955,2955,2945,2950,598137
20201207,1119,2950,2955,2945,2955,872644
20201207,1120,2950,2955,2945,2950,265978
20201207,1121,2950,2950,2945,2950,138158
20201207,1122,2950,2950,2940,2945,1251512
20201207,1123,2945,2950,2940,2940,367365
20201207,1124,2940,2945,2935,2940,1510125
20201207,1125,2940,2940,2935,2940,1470429
20201207,1126,2940,2950,2935,2945,490131
20201207,1127,2950,2950,2940,2945,561181
20201207,1128,2945,2950,2945,2950,53719
20201207,1129,2950,2955,2945,2950,944025
20201207,1130,2950,2955,2950,2955,847017
20201207,1131,2955,2960,2955,2955,1207847
20201207,1132,2960,2960,2955,2960,831712
20201207,1133,2960,2960,2955,2960,339206
20201207,1134,2960,2960,2955,2955,42733
20201207,1135,2960,2960,2950,2955,505309
20201207,1136,2955,2960,2955,2960,687996
20201207,1137,2960,2960,2950,2955,574192
20201207,1138,2955,2960,2955,2955,333971
20201207,1139,2960,2960,2955,2960,36938
20201207,1140,2960,2960,2955,2960,221335
20201207,1141,2960,2960,2955,2960,19779
20201207,1142,2960,2960,2955,2960,18315
20201207,1143,2955,2960,2955,2960,38349
20201207,1144,2960,2960,2950,2955,484014
20201207,1145,2955,2955,2950,2950,1057783
20201207,1146,2950,2955,2950,2955,1054588
20201207,1147,2955,2955,2950,2955,31935
20201207,1148,2950,2955,2945,2945,938783
20201207,1149,2945,2950,2945,2950,658308
20201207,1150,2945,2950,2940,2945,109905
20201207,1151,2945,2945,2940,2945,30720
20201207,1152,2945,2945,2940,2945,35424
20201207,1153,2940,2945,2940,2945,222225
20201207,1154,2945,2945,2940,2940,25387
20201207,1155,2940,2945,2940,2940,1002973
20201207,1156,2945,2945,2935,2940,1083724
20201207,1157,2940,2940,2935,2940,258465
20201207,1158,2935,2940,2935,2935,50565
20201207,1159,2940,2945,2935,2940,919043
20201207,1200,2940,2945,2935,2940,671388
20201207,1201,2945,2945,2935,2940,511809
20201207,1202,2940,2940,2935,2940,30428
20201207,1203,2940,2940,2935,2935,59847
20201207,1204,2935,2940,2935,2940,417162
20201207,1205,2940,2945,2935,2945,169838
20201207,1206,2945,2950,2940,2945,1012694
20201207,1207,2945,2950,2945,2950,44151
20201207,1208,2950,2950,2945,2950,12591
20201207,1209,2945,2950,2945,2950,21428
20201207,1210,2950,2950,2945,2950,759025
20201207,1211,2950,2950,2945,2950,290415
20201207,1212,2950,2950,2945,2950,63302
20201207,1213,2950,2950,2945,2945,372859
20201207,1214,2945,2945,2940,2945,48727
20201207,1215,2940,2945,2940,2945,24124
20201207,1216,2945,2945,2940,2945,330560
20201207,1217,2945,2945,2935,2940,984709
20201207,1218,2940,2940,2935,2940,45243
20201207,1219,2935,2940,2935,2940,31786
20201207,1220,2935,2940,2935,2940,30128
20201207,1221,2940,2940,2935,2935,268304
20201207,1222,2940,2940,2930,2935,1424841
20201207,1223,2935,2940,2930,2930,457911
20201207,1224,2935,2935,2930,2930,115551
20201207,1225,2930,2935,2925,2930,1744980
20201207,1226,2930,2935,2930,2930,816830
20201207,1227,2930,2935,2925,2930,889101
20201207,1228,2930,2935,2925,2930,756296
20201207,1229,2930,2935,2930,2930,155317
20201207,1230,2935,2935,2930,2935,128139
20201207,1231,2935,2935,2930,2935,90139
20201207,1232,2935,2935,2930,2935,63332
20201207,1233,2935,2935,2930,2930,321924
20201207,1234,2930,2935,2925,2930,517591
20201207,1235,2930,2930,2925,2930,347368
20201207,1236,2930,2935,2925,2930,614078
20201207,1237,2930,2935,2930,2935,253957
20201207,1238,2935,2935,2930,2935,205501
20201207,1239,2930,2935,2930,2935,79883
20201207,1240,2935,2935,2930,2935,74545
20201207,1241,2935,2935,2930,2935,18568
20201207,1242,2935,2935,2930,2935,36907
20201207,1243,2935,2935,2930,2935,412411
20201207,1244,2935,2935,2930,2935,38773
20201207,1245,2935,2935,2930,2930,25532
20201207,1246,2935,2940,2930,2935,636869
20201207,1247,2940,2940,2935,2940,13861
20201207,1248,2935,2940,2935,2935,364148
20201207,1249,2940,2940,2935,2940,35412
20201207,1250,2940,2940,2935,2940,38321
20201207,1251,2940,2940,2930,2935,278348
20201207,1252,2935,2935,2930,2935,234722
20201207,1253,2935,2935,2925,2930,418969
20201207,1254,2930,2935,2930,2935,682191
20201207,1255,2935,2935,2930,2935,37897
20201207,1256,2935,2940,2930,2935,1319870
20201207,1257,2935,2935,2930,2935,149625
20201207,1258,2935,2935,2930,2935,32309
20201207,1259,2935,2935,2930,2935,18728
20201207,1300,2935,2935,2930,2935,22333
20201207,1301,2935,2935,2930,2935,114405
20201207,1302,2930,2935,2930,2930,49384
20201207,1303,2935,2935,2930,2935,23531
20201207,1304,2930,2935,2930,2930,9971
20201207,1305,2930,2935,2930,2935,63822
20201207,1306,2935,2935,2930,2935,32876
20201207,1307,2935,2935,2930,2935,900147
20201207,1308,2930,2935,2925,2930,1553409
20201207,1309,2930,2930,2925,2930,242700
20201207,1310,2930,2930,2925,2930,37410
20201207,1311,2930,2930,2925,2925,21992
20201207,1312,2930,2935,2925,2930,919184
20201207,1313,2935,2935,2930,2930,27745
20201207,1314,2935,2935,2930,2935,26410
20201207,1315,2930,2935,2930,2935,8072
20201207,1316,2935,2935,2925,2930,636257
20201207,1317,2930,2930,2925,2930,63878
20201207,1318,2925,2930,2925,2925,624807
20201207,1319,2925,2930,2920,2920,1535978
20201207,1320,2920,2925,2915,2915,1566191
20201207,1321,2920,2925,2915,2920,588162
20201207,1322,2920,2925,2915,2920,357875
20201207,1323,2920,2925,2915,2920,238158
20201207,1324,2920,2925,2920,2920,210985
20201207,1325,2920,2920,2915,2920,58435
20201207,1326,2920,2920,2915,2920,459632
20201207,1327,2920,2925,2915,2920,916145
20201207,1328,2920,2920,2915,2915,130540
20201207,1329,2920,2920,2915,2915,702642
20201207,1330,2915,2920,2915,2920,388251
20201207,1331,2920,2920,2915,2920,27005
20201207,1332,2920,2920,2915,2915,67852
20201207,1333,2920,2920,2910,2915,400372
20201207,1334,2915,2920,2910,2920,420294
20201207,1335,2920,2920,2915,2920,182493
20201207,1336,2920,2920,2910,2915,588064
20201207,1337,2910,2915,2910,2910,122411
20201207,1338,2915,2920,2910,2920,546361
20201207,1339,2915,2920,2915,2920,144349
20201207,1340,2920,2920,2915,2915,100955
20201207,1341,2920,2920,2915,2920,35619
20201207,1342,2920,2920,2915,2920,28840
20201207,1343,2915,2920,2915,2920,541860
20201207,1344,2920,2920,2915,2920,50977
20201207,1345,2920,2920,2915,2920,148585
20201207,1346,2920,2920,2915,2915,42929
20201207,1347,2920,2920,2915,2920,171055
20201207,1348,2915,2920,2915,2920,6773
20201207,1349,2920,2920,2915,2920,26399
20201207,1350,2920,2920,2915,2920,48652
20201207,1351,2920,2920,2915,2920,63952
20201207,1352,2920,2920,2915,2920,27879
20201207,1353,2915,2920,2915,2920,1076571
20201207,1354,2920,2925,2915,2920,1068477
20201207,1355,2925,2925,2915,2920,63811
20201207,1356,2920,2920,2915,2915,141154
20201207,1357,2920,2920,2915,2920,27185
20201207,1358,2920,2920,2915,2920,13079
20201207,1359,2915,2920,2915,2920,12264
20201207,1400,2915,2920,2915,2920,75368
20201207,1401,2920,2920,2915,2920,22087
20201207,1402,2920,2920,2915,2920,67936
20201207,1403,2920,2920,2915,2920,37987
20201207,1404,2920,2920,2915,2920,48643
20201207,1405,2920,2920,2915,2920,30071
20201207,1406,2920,2920,2915,2915,427047
20201207,1407,2915,2915,2910,2915,307552
20201207,1408,2915,2920,2910,2915,346152
20201207,1409,2920,2920,2915,2920,7953
20201207,1410,2915,2920,2915,2920,6179
20201207,1411,2920,2920,2910,2920,1061547
20201207,1412,2915,2920,2915,2915,133902
20201207,1413,2915,2920,2910,2915,228729
20201207,1414,2915,2920,2910,2920,280518
20201207,1415,2915,2920,2915,2920,14240
20201207,1416,2915,2920,2910,2910,172947
20201207,1417,2915,2915,2910,2910,69606
20201207,1418,2915,2915,2910,2910,105500
20201207,1419,2915,2915,2905,2905,937923
20201207,1420,2910,2910,2905,2910,342843
20201207,1421,2910,2915,2905,2915,1035844
20201207,1422,2915,2920,2910,2920,648915
20201207,1423,2915,2920,2915,2920,24843
20201207,1424,2920,2920,2915,2920,37929
20201207,1425,2920,2920,2915,2915,20426
20201207,1426,2920,2920,2915,2915,73361
20201207,1427,2920,2920,2915,2920,20962
20201207,1428,2920,2920,2915,2915,512385
20201207,1429,2915,2915,2910,2915,397027
20201207,1430,2915,2915,2910,2915,25457
20201207,1431,2915,2915,2905,2910,2205708
20201207,1432,2910,2915,2905,2910,542558
20201207,1433,2910,2910,2905,2910,91408
20201207,1434,2910,2910,2905,2910,79822
20201207,1435,2905,2915,2905,2915,656364
20201207,1436,2915,2920,2910,2915,691280
20201207,1437,2915,2920,2910,2920,342393
20201207,1438,2920,2920,2915,2920,340779
20201207,1439,2920,2920,2910,2910,123462
20201207,1440,2915,2915,2910,2915,75386
20201207,1441,2915,2920,2910,2920,451043
20201207,1442,2915,2920,2915,2920,86728
20201207,1443,2920,2920,2915,2920,9113
20201207,1444,2920,2920,2915,2920,331420
20201207,1445,2920,2920,2915,2920,21035
20201207,1446,2920,2920,2915,2920,73783
20201207,1447,2920,2920,2915,2915,35732
20201207,1448,2920,2920,2915,2920,4409
20201207,1449,2915,2920,2915,2920,438196
20201207,1450,2915,2920,2915,2920,386365
20201207,1451,2920,2920,2915,2920,5649
20201207,1452,2920,2920,2915,2920,2264
20201207,1453,2920,2920,2915,2920,53081
20201207,1454,2920,2920,2915,2920,1498384
20201207,1455,2920,2925,2920,2925,595194
20201207,1456,2925,2925,2920,2925,202623
20201207,1457,2925,2930,2920,2925,1030624
20201207,1458,2925,2925,2920,2925,90911
20201207,1459,2925,2930,2920,2925,218807
20201207,1500,2925,2930,2920,2925,541676
20201207,1501,2925,2930,2920,2925,430699
20201207,1502,2925,2925,2915,2915,988867
20201207,1503,2915,2920,2915,2920,79327
20201207,1504,2915,2920,2915,2915,42127
20201207,1505,2915,2920,2915,2920,36942
20201207,1506,2920,2920,2915,2915,633783
20201207,1507,2915,2920,2910,2915,595437
20201207,1508,2915,2920,2915,2915,216906
20201207,1509,2915,2920,2915,2920,190199
20201207,1510,2920,2920,2915,2915,436293
20201207,1511,2915,2920,2910,2915,177537
20201207,1512,2910,2915,2910,2910,81688
20201207,1513,2910,2915,2910,2915,316492
20201207,1514,2915,2915,2910,2910,72458
20201207,1515,2910,2915,2910,2910,352541
20201207,1516,2915,2915,2905,2910,930731
20201207,1517,2905,2910,2905,2910,179896
20201207,1518,2910,2910,2905,2905,520569
20201207,1519,2905,2915,2905,2910,865567
20201207,1520,2910,2910,2905,2910,162299
20201207,1530,2900,2900,2900,2900,1926360