날짜,시간,시가,고가,저가,종가,거래량
20201202,0901,3165,3180,3165,3175,3427368
20201202,0902,3175,3175,3165,3170,1339615
20201202,0903,3175,3175,3165,3170,854169
20201202,0904,3170,3170,3150,3150,2480359
20201202,0905,3150,3165,3150,3155,1645547
20201202,0906,3155,3160,3150,3155,989716
20201202,0907,3155,3155,3145,3150,2052944
20201202,0908,3145,3155,3145,3150,1509041
20201202,0909,3150,3150,3145,3150,562911
20201202,0910,3150,3150,3145,3150,1306243
20201202,0911,3150,3150,3135,3140,3029671
20201202,0912,3140,3140,3130,3140,1715840
20201202,0913,3135,3135,3125,3130,2144476
20201202,0914,3130,3130,3125,3130,960511
20201202,0915,3125,3130,3120,3125,1412258
20201202,0916,3125,3130,3120,3130,849266
20201202,0917,3130,3130,3125,3130,565795
20201202,0918,3130,3135,3125,3135,1445330
20201202,0919,3130,3135,3125,3130,1388717
20201202,0920,3125,3130,3125,3130,128581
20201202,0921,3130,3130,3120,3125,1582557
20201202,0922,3125,3140,3125,3135,1209115
20201202,0923,3135,3135,3125,3130,1476640
20201202,0924,3130,3135,3125,3130,259815
20201202,0925,3130,3130,3125,3130,626875
20201202,0926,3125,3130,3120,3120,1645541
20201202,0927,3120,3125,3110,3115,2747033
20201202,0928,3115,3115,3105,3105,1774107
20201202,0929,3110,3110,3105,3110,490980
20201202,0930,3110,3110,3100,3105,2545757
20201202,0931,3110,3110,3100,3110,1635296
20201202,0932,3110,3110,3100,3105,480553
20201202,0933,3105,3105,3095,3100,2972794
20201202,0934,3100,3100,3090,3095,1549504
20201202,0935,3095,3095,3085,3085,1628358
20201202,0936,3085,3095,3085,3090,2368722
20201202,0937,3090,3095,3080,3085,3153402
20201202,0938,3085,3085,3080,3080,833563
20201202,0939,3085,3085,3075,3080,993885
20201202,0940,3080,3095,3075,3090,1995012
20201202,0941,3090,3095,3085,3095,2030131
20201202,0942,3095,3095,3090,3095,2148561
20201202,0943,3090,3095,3085,3090,801439
20201202,0944,3090,3095,3085,3095,645009
20201202,0945,3095,3100,3090,3095,472654
20201202,0946,3100,3105,3095,3100,1343822
20201202,0947,3100,3110,3100,3100,1234371
20201202,0948,3100,3100,3090,3095,1239680
20201202,0949,3090,3100,3090,3100,477452
20201202,0950,3100,3105,3095,3100,1001010
20201202,0951,3105,3110,3100,3100,1299484
20201202,0952,3100,3105,3095,3100,268721
20201202,0953,3105,3110,3100,3105,1469341
20201202,0954,3100,3110,3100,3105,316045
20201202,0955,3100,3110,3100,3105,563788
20201202,0956,3105,3110,3100,3110,489600
20201202,0957,3110,3115,3110,3115,1334046
20201202,0958,3115,3120,3110,3115,1349453
20201202,0959,3115,3115,3105,3110,818963
20201202,1000,3115,3115,3100,3105,1185009
20201202,1001,3110,3115,3105,3110,912918
20201202,1002,3110,3115,3110,3110,605490
20201202,1003,3110,3120,3110,3120,926045
20201202,1004,3120,3125,3115,3125,2288696
20201202,1005,3125,3130,3120,3130,782142
20201202,1006,3130,3135,3125,3130,2428364
20201202,1007,3135,3135,3125,3125,608644
20201202,1008,3130,3130,3120,3120,1113961
20201202,1009,3120,3130,3120,3125,1027557
20201202,1010,3130,3130,3120,3125,374384
20201202,1011,3125,3125,3120,3120,985244
20201202,1012,3125,3125,3115,3120,805834
20201202,1013,3125,3130,3120,3125,782602
20201202,1014,3130,3130,3125,3130,121381
20201202,1015,3130,3130,3120,3125,431137
20201202,1016,3125,3125,3120,3120,769300
20201202,1017,3120,3125,3120,3125,250842
20201202,1018,3125,3125,3115,3115,584964
20201202,1019,3115,3120,3110,3115,853550
20201202,1020,3115,3115,3110,3110,989411
20201202,1021,3115,3115,3105,3105,725285
20201202,1022,3110,3110,3105,3110,177881
20201202,1023,3110,3110,3105,3105,193516
20201202,1024,3105,3110,3105,3105,227279
20201202,1025,3110,3115,3105,3110,1272616
20201202,1026,3110,3115,3105,3115,110925
20201202,1027,3115,3115,3110,3110,154943
20201202,1028,3115,3120,3110,3115,583944
20201202,1029,3115,3120,3115,3120,93763
20201202,1030,3115,3120,3110,3115,602995
20201202,1031,3115,3120,3115,3120,33475
20201202,1032,3120,3120,3115,3120,890426
20201202,1033,3120,3125,3115,3125,326297
20201202,1034,3125,3125,3120,3125,269130
20201202,1035,3125,3125,3120,3125,141163
20201202,1036,3125,3130,3125,3125,1120299
20201202,1037,3125,3130,3120,3125,538581
20201202,1038,3125,3125,3120,3125,23257
20201202,1039,3125,3130,3120,3130,377575
20201202,1040,3125,3130,3125,3125,36743
20201202,1041,3130,3130,3120,3130,1037713
20201202,1042,3130,3130,3125,3130,63545
20201202,1043,3130,3130,3125,3125,1838600
20201202,1044,3125,3135,3120,3130,1377544
20201202,1045,3130,3130,3125,3130,181353
20201202,1046,3130,3130,3120,3125,718507
20201202,1047,3125,3130,3120,3120,209390
20201202,1048,3125,3125,3115,3120,639189
20201202,1049,3115,3120,3115,3120,178242
20201202,1050,3120,3120,3115,3115,77766
20201202,1051,3120,3125,3115,3120,388780
20201202,1052,3120,3125,3120,3120,27309
20201202,1053,3125,3125,3120,3120,577662
20201202,1054,3120,3125,3115,3120,363884
20201202,1055,3120,3120,3110,3115,885354
20201202,1056,3115,3115,3110,3110,101739
20201202,1057,3110,3115,3105,3110,1778991
20201202,1058,3110,3110,3105,3110,133748
20201202,1059,3105,3110,3105,3110,304557
20201202,1100,3110,3110,3105,3110,240492
20201202,1101,3110,3110,3100,3105,1293956
20201202,1102,3105,3110,3100,3105,553993
20201202,1103,3105,3105,3100,3100,446241
20201202,1104,3105,3105,3100,3100,134960
20201202,1105,3105,3105,3100,3105,81294
20201202,1106,3105,3110,3100,3110,381167
20201202,1107,3110,3115,3110,3110,1047593
20201202,1108,3110,3115,3105,3115,261062
20201202,1109,3110,3115,3110,3115,136829
20201202,1110,3115,3120,3110,3120,538309
20201202,1111,3120,3120,3110,3115,443107
20201202,1112,3115,3115,3110,3110,441456
20201202,1113,3105,3115,3105,3115,543305
20201202,1114,3110,3115,3105,3110,228472
20201202,1115,3110,3115,3105,3110,409976
20201202,1116,3110,3115,3110,3115,521432
20201202,1117,3115,3120,3110,3115,74282
20201202,1118,3115,3120,3115,3120,312215
20201202,1119,3115,3120,3110,3120,280671
20201202,1120,3115,3120,3110,3120,536695
20201202,1121,3115,3120,3115,3120,20504
20201202,1122,3120,3120,3115,3120,6180
20201202,1123,3115,3120,3110,3110,315248
20201202,1124,3115,3115,3110,3115,202229
20201202,1125,3115,3115,3110,3115,283900
20201202,1126,3115,3115,3110,3115,44114
20201202,1127,3115,3115,3110,3115,85618
20201202,1128,3115,3115,3105,3110,616437
20201202,1129,3110,3115,3110,3115,447058
20201202,1130,3115,3115,3110,3110,22161
20201202,1131,3115,3115,3110,3110,17998
20201202,1132,3115,3120,3110,3120,730748
20201202,1133,3120,3120,3115,3115,368783
20201202,1134,3115,3120,3115,3120,887124
20201202,1135,3120,3120,3110,3115,89849
20201202,1136,3115,3115,3110,3110,26190
20201202,1137,3115,3115,3110,3110,3691
20201202,1138,3115,3115,3110,3115,514939
20201202,1139,3115,3115,3110,3115,105177
20201202,1140,3115,3120,3110,3115,290233
20201202,1141,3115,3115,3110,3115,79511
20201202,1142,3115,3115,3110,3110,1086716
20201202,1143,3110,3110,3105,3110,26140
20201202,1144,3105,3110,3105,3110,94499
20201202,1145,3110,3110,3100,3105,908503
20201202,1146,3105,3105,3100,3105,175444
20201202,1147,3105,3105,3100,3105,34843
20201202,1148,3100,3105,3095,3100,2223374
20201202,1149,3100,3105,3095,3100,601378
20201202,1150,3100,3100,3095,3095,1009000
20201202,1151,3100,3100,3090,3095,1744246
20201202,1152,3095,3100,3090,3095,1973294
20201202,1153,3095,3095,3090,3090,369044
20201202,1154,3095,3095,3090,3090,94637
20201202,1155,3095,3100,3090,3095,1037606
20201202,1156,3095,3100,3090,3095,436584
20201202,1157,3095,3100,3095,3095,67476
20201202,1158,3095,3100,3095,3100,49038
20201202,1159,3100,3100,3095,3100,361819
20201202,1200,3100,3100,3095,3100,605563
20201202,1201,3100,3100,3095,3100,147334
20201202,1202,3100,3100,3095,3100,376531
20201202,1203,3100,3100,3095,3100,157998
20201202,1204,3100,3100,3095,3095,55071
20201202,1205,3100,3100,3090,3095,1157176
20201202,1206,3095,3095,3090,3090,960596
20201202,1207,3090,3095,3090,3095,241455
20201202,1208,3095,3095,3090,3095,37156
20201202,1209,3095,3100,3090,3100,621360
20201202,1210,3100,3100,3090,3095,415112
20201202,1211,3095,3095,3090,3095,421101
20201202,1212,3095,3095,3090,3095,241814
20201202,1213,3095,3095,3090,3095,62429
20201202,1214,3090,3095,3090,3090,23224
20201202,1215,3090,3095,3085,3090,1171665
20201202,1216,3090,3095,3085,3095,384404
20201202,1217,3090,3095,3085,3090,217900
20201202,1218,3090,3090,3085,3090,124822
20201202,1219,3085,3090,3085,3090,27633
20201202,1220,3085,3095,3085,3095,651540
20201202,1221,3095,3095,3085,3095,255721
20201202,1222,3090,3095,3090,3095,68707
20201202,1223,3095,3095,3090,3095,63197
20201202,1224,3095,3095,3090,3095,104367
20201202,1225,3095,3095,3090,3095,101733
20201202,1226,3095,3095,3090,3095,91709
20201202,1227,3095,3095,3090,3095,22220
20201202,1228,3095,3095,3090,3095,29413
20201202,1229,3095,3095,3090,3095,39448
20201202,1230,3095,3095,3090,3095,85955
20201202,1231,3095,3095,3090,3095,19547
20201202,1232,3095,3095,3090,3090,45693
20201202,1233,3090,3095,3090,3090,21751
20201202,1234,3090,3095,3085,3090,1167837
20201202,1235,3090,3090,3085,3090,216344
20201202,1236,3090,3090,3085,3090,440000
20201202,1237,3090,3095,3085,3090,139419
20201202,1238,3095,3100,3090,3095,315968
20201202,1239,3100,3100,3095,3100,323525
20201202,1240,3100,3100,3090,3095,177887
20201202,1241,3095,3095,3090,3095,29550
20201202,1242,3095,3100,3095,3095,46835
20201202,1243,3100,3100,3095,3100,352627
20201202,1244,3100,3105,3095,3105,374814
20201202,1245,3105,3105,3095,3100,320296
20201202,1246,3100,3100,3095,3100,26885
20201202,1247,3100,3100,3095,3100,57324
20201202,1248,3100,3105,3095,3100,223995
20201202,1249,3100,3105,3100,3105,26201
20201202,1250,3105,3105,3100,3105,121088
20201202,1251,3105,3105,3100,3105,180521
20201202,1252,3105,3105,3100,3105,38159
20201202,1253,3105,3105,3100,3105,7217
20201202,1254,3100,3110,3100,3105,1191974
20201202,1255,3105,3110,3100,3105,328541
20201202,1256,3105,3105,3100,3105,95997
20201202,1257,3105,3105,3100,3105,30612
20201202,1258,3100,3110,3100,3105,376786
20201202,1259,3105,3110,3105,3105,9485
20201202,1300,3105,3110,3105,3110,41551
20201202,1301,3110,3115,3105,3110,899984
20201202,1302,3115,3115,3110,3115,123402
20201202,1303,3115,3115,3105,3105,490910
20201202,1304,3110,3110,3105,3105,33264
20201202,1305,3110,3110,3105,3110,43274
20201202,1306,3110,3115,3110,3115,493698
20201202,1307,3115,3115,3105,3105,354973
20201202,1308,3110,3110,3105,3110,35736
20201202,1309,3110,3110,3105,3110,103955
20201202,1310,3110,3110,3105,3110,48592
20201202,1311,3110,3110,3105,3105,626203
20201202,1312,3105,3110,3100,3100,1378722
20201202,1313,3105,3105,3100,3105,68423
20201202,1314,3105,3105,3100,3105,43878
20201202,1315,3105,3105,3100,3100,184736
20201202,1316,3105,3105,3100,3100,200287
20201202,1317,3105,3105,3100,3105,381528
20201202,1318,3105,3105,3100,3105,639221
20201202,1319,3105,3110,3105,3105,547293
20201202,1320,3105,3105,3100,3100,14623
20201202,1321,3105,3105,3095,3100,737657
20201202,1322,3100,3105,3095,3100,28837
20201202,1323,3100,3105,3100,3105,934902
20201202,1324,3105,3105,3100,3105,179417
20201202,1325,3100,3105,3100,3100,17034
20201202,1326,3105,3105,3100,3105,3307
20201202,1327,3105,3105,3100,3105,29033
20201202,1328,3105,3110,3105,3105,551739
20201202,1329,3105,3110,3105,3110,8551
20201202,1330,3110,3110,3105,3105,68236
20201202,1331,3110,3110,3105,3105,23362
20201202,1332,3105,3110,3100,3100,494918
20201202,1333,3105,3110,3105,3105,69408
20201202,1334,3110,3110,3105,3105,185180
20201202,1335,3110,3110,3105,3105,26593
20201202,1336,3105,3110,3105,3110,73311
20201202,1337,3105,3110,3105,3110,912179
20201202,1338,3115,3115,3110,3110,493491
20201202,1339,3110,3110,3105,3110,176021
20201202,1340,3105,3110,3100,3105,969647
20201202,1341,3105,3105,3100,3105,20528
20201202,1342,3100,3105,3100,3105,108102
20201202,1343,3105,3105,3100,3100,572741
20201202,1344,3100,3105,3095,3100,475396
20201202,1345,3100,3105,3100,3100,31323
20201202,1346,3105,3105,3100,3105,6053
20201202,1347,3105,3105,3100,3105,9996
20201202,1348,3105,3105,3100,3105,2932
20201202,1349,3105,3105,3100,3105,39775
20201202,1350,3100,3105,3100,3105,95194
20201202,1351,3105,3105,3100,3100,270538
20201202,1352,3100,3100,3095,3100,180071
20201202,1353,3100,3100,3095,3100,40371
20201202,1354,3100,3100,3095,3095,126521
20201202,1355,3100,3100,3095,3095,1016291
20201202,1356,3100,3100,3095,3100,118911
20201202,1357,3100,3100,3095,3100,85130
20201202,1358,3100,3100,3095,3100,20818
20201202,1359,3100,3100,3095,3100,7463
20201202,1400,3100,3100,3095,3100,12923
20201202,1401,3100,3100,3095,3100,495632
20201202,1402,3100,3105,3100,3105,194572
20201202,1403,3105,3105,3095,3100,122143
20201202,1404,3095,3100,3095,3100,63893
20201202,1405,3100,3100,3095,3100,91360
20201202,1406,3100,3105,3095,3100,419573
20201202,1407,3100,3105,3095,3100,101330
20201202,1408,3105,3105,3100,3100,350832
20201202,1409,3100,3105,3095,3100,94105
20201202,1410,3100,3105,3100,3105,114536
20201202,1411,3105,3105,3100,3105,88298
20201202,1412,3100,3105,3095,3100,90391
20201202,1413,3100,3100,3095,3100,23527
20201202,1414,3100,3100,3095,3095,84293
20201202,1415,3095,3100,3095,3100,22023
20201202,1416,3100,3100,3095,3100,76113
20201202,1417,3100,3100,3095,3100,24260
20201202,1418,3100,3100,3095,3100,9441
20201202,1419,3100,3100,3095,3100,181144
20201202,1420,3100,3100,3095,3100,63664
20201202,1421,3100,3100,3095,3100,6552
20201202,1422,3095,3100,3090,3095,1394438
20201202,1423,3100,3100,3090,3095,343846
20201202,1424,3090,3095,3090,3090,229982
20201202,1425,3095,3095,3085,3090,850795
20201202,1426,3090,3095,3085,3085,556082
20201202,1427,3085,3090,3085,3090,92948
20201202,1428,3090,3090,3085,3090,79542
20201202,1429,3090,3090,3085,3085,99317
20201202,1430,3085,3090,3080,3085,1116709
20201202,1431,3090,3090,3080,3080,282602
20201202,1432,3085,3085,3080,3080,81827
20201202,1433,3085,3085,3075,3080,2010780
20201202,1434,3080,3085,3080,3085,193707
20201202,1435,3085,3085,3080,3085,1123066
20201202,1436,3090,3090,3080,3085,681345
20201202,1437,3080,3085,3080,3085,83008
20201202,1438,3085,3085,3080,3085,350153
20201202,1439,3085,3085,3080,3085,44431
20201202,1440,3085,3085,3080,3085,29524
20201202,1441,3085,3085,3080,3085,780645
20201202,1442,3085,3085,3080,3085,76724
20201202,1443,3085,3085,3080,3085,416400
20201202,1444,3085,3090,3080,3090,222520
20201202,1445,3090,3090,3080,3085,690566
20201202,1446,3085,3085,3085,3085,259461
20201202,1447,3080,3090,3080,3085,494305
20201202,1448,3085,3090,3085,3085,126460
20201202,1449,3085,3090,3080,3085,390804
20201202,1450,3085,3090,3080,3090,232966
20201202,1451,3090,3090,3085,3085,204248
20201202,1452,3085,3090,3085,3090,53151
20201202,1453,3085,3090,3085,3090,660528
20201202,1454,3090,3090,3085,3090,130983
20201202,1455,3090,3095,3085,3090,501177
20201202,1456,3095,3095,3090,3095,30385
20201202,1457,3095,3095,3090,3095,81422
20201202,1458,3095,3100,3090,3100,1321848
20201202,1459,3100,3100,3095,3095,29303
20201202,1500,3095,3100,3095,3100,241239
20201202,1501,3100,3100,3090,3095,1377781
20201202,1502,3100,3100,3095,3095,228992
20201202,1503,3095,3095,3090,3090,93938
20201202,1504,3095,3095,3085,3085,560983
20201202,1505,3090,3090,3085,3090,50741
20201202,1506,3090,3090,3085,3090,55335
20201202,1507,3090,3090,3085,3090,21527
20201202,1508,3090,3090,3085,3090,140125
20201202,1509,3090,3090,3085,3090,25419
20201202,1510,3090,3090,3085,3085,1119656
20201202,1511,3085,3090,3080,3085,450056
20201202,1512,3085,3085,3080,3085,116299
20201202,1513,3085,3090,3080,3085,764494
20201202,1514,3085,3090,3085,3090,79198
20201202,1515,3090,3090,3080,3085,301817
20201202,1516,3085,3090,3080,3085,459261
20201202,1517,3080,3085,3080,3085,252993
20201202,1518,3080,3085,3080,3085,335965
20201202,1519,3080,3085,3080,3085,245312
20201202,1520,3085,3085,3080,3080,451631
20201202,1530,3080,3080,3080,3080,3147508