날짜,시간,시가,고가,저가,종가,거래량
20201230,0901,2660,2665,2660,2660,2342514
20201230,0902,2665,2665,2655,2665,2021887
20201230,0903,2665,2670,2660,2665,2238093
20201230,0904,2660,2665,2655,2665,683974
20201230,0905,2665,2665,2655,2655,1123781
20201230,0906,2655,2660,2650,2660,848503
20201230,0907,2660,2660,2650,2655,1402912
20201230,0908,2655,2660,2650,2655,328420
20201230,0909,2655,2655,2645,2650,1375772
20201230,0910,2650,2655,2645,2650,669023
20201230,0911,2650,2650,2640,2650,873368
20201230,0912,2645,2655,2645,2655,1069398
20201230,0913,2655,2655,2645,2650,345438
20201230,0914,2650,2650,2640,2650,1362261
20201230,0915,2650,2655,2645,2655,899159
20201230,0916,2655,2660,2650,2660,755600
20201230,0917,2660,2660,2650,2655,689887
20201230,0918,2655,2660,2650,2655,638456
20201230,0919,2655,2655,2650,2650,1033569
20201230,0920,2645,2655,2645,2645,517919
20201230,0921,2650,2655,2645,2650,239544
20201230,0922,2645,2655,2645,2645,257704
20201230,0923,2645,2650,2645,2650,65055
20201230,0924,2645,2655,2645,2650,622056
20201230,0925,2650,2650,2640,2645,1307196
20201230,0926,2645,2650,2640,2645,537932
20201230,0927,2640,2645,2640,2645,1082653
20201230,0928,2640,2645,2640,2640,205060
20201230,0929,2640,2645,2635,2645,1264064
20201230,0930,2645,2645,2635,2640,762333
20201230,0931,2640,2640,2635,2640,558477
20201230,0932,2640,2640,2635,2640,713874
20201230,0933,2635,2640,2635,2635,279508
20201230,0934,2635,2640,2630,2635,479025
20201230,0935,2630,2635,2630,2635,73661
20201230,0936,2635,2635,2630,2630,1188540
20201230,0937,2635,2640,2630,2635,1969514
20201230,0938,2635,2635,2630,2635,107159
20201230,0939,2635,2635,2630,2635,602940
20201230,0940,2630,2640,2630,2640,933371
20201230,0941,2635,2640,2635,2640,97722
20201230,0942,2640,2640,2635,2640,132363
20201230,0943,2640,2640,2630,2635,1437269
20201230,0944,2635,2635,2630,2630,49342
20201230,0945,2630,2635,2630,2635,45796
20201230,0946,2630,2640,2630,2640,510604
20201230,0947,2640,2640,2635,2635,208552
20201230,0948,2640,2640,2635,2635,711683
20201230,0949,2640,2640,2635,2640,826316
20201230,0950,2640,2640,2635,2640,79474
20201230,0951,2640,2645,2635,2640,1342904
20201230,0952,2640,2645,2640,2645,173823
20201230,0953,2640,2645,2635,2640,806119
20201230,0954,2640,2640,2635,2635,650133
20201230,0955,2635,2635,2625,2630,1946315
20201230,0956,2630,2635,2625,2630,790290
20201230,0957,2630,2635,2625,2630,731327
20201230,0958,2630,2630,2625,2630,116950
20201230,0959,2625,2635,2625,2635,725088
20201230,1000,2630,2635,2625,2635,728109
20201230,1001,2635,2640,2630,2640,407123
20201230,1002,2640,2640,2635,2635,258339
20201230,1003,2635,2640,2635,2640,70829
20201230,1004,2640,2640,2630,2635,714177
20201230,1005,2635,2640,2630,2635,208202
20201230,1006,2635,2640,2630,2640,133670
20201230,1007,2640,2645,2635,2640,977157
20201230,1008,2640,2640,2635,2635,807524
20201230,1009,2635,2640,2635,2640,129741
20201230,1010,2635,2640,2630,2630,145707
20201230,1011,2635,2635,2630,2635,24190
20201230,1012,2635,2640,2630,2635,789812
20201230,1013,2635,2635,2630,2635,287534
20201230,1014,2635,2640,2630,2635,545161
20201230,1015,2635,2640,2635,2640,62754
20201230,1016,2640,2640,2630,2630,478931
20201230,1017,2630,2635,2630,2635,22250
20201230,1018,2635,2640,2630,2635,237693
20201230,1019,2635,2640,2635,2635,263009
20201230,1020,2635,2640,2635,2640,197225
20201230,1021,2640,2645,2635,2640,849280
20201230,1022,2645,2645,2640,2645,115456
20201230,1023,2645,2645,2640,2645,1065660
20201230,1024,2640,2645,2635,2645,211521
20201230,1025,2640,2645,2640,2640,24892
20201230,1026,2645,2645,2640,2645,32196
20201230,1027,2645,2650,2640,2640,1397079
20201230,1028,2645,2645,2640,2640,333771
20201230,1029,2640,2640,2635,2640,424295
20201230,1030,2640,2640,2635,2640,215021
20201230,1031,2640,2640,2630,2635,551679
20201230,1032,2635,2635,2630,2635,279321
20201230,1033,2635,2635,2630,2630,16072
20201230,1034,2630,2635,2630,2630,1431899
20201230,1035,2630,2635,2625,2630,489370
20201230,1036,2630,2635,2625,2635,294682
20201230,1037,2635,2635,2630,2630,146737
20201230,1038,2635,2640,2630,2635,824262
20201230,1039,2635,2640,2630,2635,527155
20201230,1040,2635,2635,2630,2630,101811
20201230,1041,2635,2635,2620,2625,2880311
20201230,1042,2625,2630,2625,2630,171924
20201230,1043,2625,2630,2625,2630,126905
20201230,1044,2630,2635,2625,2630,968645
20201230,1045,2630,2635,2625,2635,115777
20201230,1046,2630,2635,2625,2635,817208
20201230,1047,2635,2635,2630,2630,2839
20201230,1048,2630,2635,2630,2630,96219
20201230,1049,2635,2635,2625,2630,142564
20201230,1050,2630,2630,2625,2625,15390
20201230,1051,2630,2630,2625,2625,104942
20201230,1052,2630,2630,2625,2630,53511
20201230,1053,2625,2635,2625,2630,329495
20201230,1054,2630,2630,2625,2630,27534
20201230,1055,2630,2630,2625,2630,35418
20201230,1056,2630,2630,2625,2625,7558
20201230,1057,2630,2630,2625,2630,29232
20201230,1058,2630,2630,2625,2630,112013
20201230,1059,2625,2630,2620,2625,1028729
20201230,1100,2625,2630,2620,2625,847844
20201230,1101,2625,2625,2615,2620,1401281
20201230,1102,2615,2620,2615,2615,149408
20201230,1103,2620,2620,2615,2620,323567
20201230,1104,2620,2620,2615,2620,403496
20201230,1105,2615,2620,2610,2615,1927566
20201230,1106,2615,2620,2610,2615,510386
20201230,1107,2610,2620,2610,2620,1272029
20201230,1108,2620,2620,2610,2615,764323
20201230,1109,2615,2620,2610,2620,334876
20201230,1110,2615,2620,2610,2615,576707
20201230,1111,2615,2620,2610,2615,867014
20201230,1112,2615,2620,2615,2620,83484
20201230,1113,2615,2620,2615,2620,33757
20201230,1114,2620,2620,2615,2615,199498
20201230,1115,2620,2620,2615,2620,19484
20201230,1116,2620,2620,2615,2620,82399
20201230,1117,2615,2620,2610,2615,840414
20201230,1118,2615,2620,2615,2620,173121
20201230,1119,2615,2620,2610,2615,201336
20201230,1120,2615,2620,2610,2615,870983
20201230,1121,2620,2620,2610,2615,140854
20201230,1122,2610,2615,2610,2615,106377
20201230,1123,2610,2615,2605,2610,2004634
20201230,1124,2610,2610,2605,2605,130361
20201230,1125,2610,2610,2600,2610,1963588
20201230,1126,2610,2615,2605,2615,1143601
20201230,1127,2615,2615,2605,2610,226266
20201230,1128,2610,2610,2605,2610,191865
20201230,1129,2605,2610,2600,2605,1405472
20201230,1130,2605,2610,2600,2605,780070
20201230,1131,2605,2610,2600,2605,1547789
20201230,1132,2605,2610,2600,2605,656177
20201230,1133,2605,2610,2600,2605,1061365
20201230,1134,2605,2610,2600,2605,185925
20201230,1135,2605,2605,2600,2605,558456
20201230,1136,2605,2610,2600,2605,653803
20201230,1137,2605,2610,2605,2610,52299
20201230,1138,2610,2610,2600,2605,404977
20201230,1139,2605,2605,2600,2605,82167
20201230,1140,2600,2605,2600,2600,62485
20201230,1141,2605,2605,2600,2605,84448
20201230,1142,2605,2605,2595,2600,2372578
20201230,1143,2600,2600,2590,2595,1246332
20201230,1144,2595,2600,2590,2600,822033
20201230,1145,2600,2600,2590,2590,464604
20201230,1146,2595,2595,2590,2590,177038
20201230,1147,2595,2595,2590,2590,306287
20201230,1148,2595,2595,2590,2590,1840858
20201230,1149,2590,2595,2585,2585,704880
20201230,1150,2585,2590,2580,2580,2377063
20201230,1151,2585,2585,2580,2585,1044798
20201230,1152,2585,2585,2580,2580,1734641
20201230,1153,2580,2585,2580,2585,438543
20201230,1154,2585,2585,2575,2580,1364831
20201230,1155,2575,2580,2575,2580,931806
20201230,1156,2580,2580,2575,2575,689244
20201230,1157,2575,2580,2565,2570,1900095
20201230,1158,2565,2575,2565,2570,1790091
20201230,1159,2575,2585,2570,2580,1985349
20201230,1200,2580,2580,2570,2570,787854
20201230,1201,2570,2580,2570,2575,1861661
20201230,1202,2575,2585,2570,2580,1144550
20201230,1203,2580,2580,2575,2580,291283
20201230,1204,2580,2580,2575,2575,295864
20201230,1205,2580,2580,2575,2580,84130
20201230,1206,2580,2580,2575,2580,705431
20201230,1207,2580,2585,2575,2580,792799
20201230,1208,2580,2585,2575,2585,500860
20201230,1209,2585,2585,2575,2580,470209
20201230,1210,2580,2580,2575,2580,120122
20201230,1211,2580,2580,2570,2575,1316714
20201230,1212,2575,2575,2570,2575,142130
20201230,1213,2575,2580,2570,2575,462088
20201230,1214,2575,2575,2570,2570,143244
20201230,1215,2575,2575,2570,2570,133720
20201230,1216,2570,2575,2570,2575,815625
20201230,1217,2570,2575,2565,2575,943197
20201230,1218,2570,2580,2570,2575,533051
20201230,1219,2575,2580,2575,2575,405380
20201230,1220,2575,2575,2570,2575,181797
20201230,1221,2575,2575,2570,2575,18357
20201230,1222,2575,2575,2565,2570,811763
20201230,1223,2570,2570,2565,2565,77795
20201230,1224,2570,2570,2565,2565,347136
20201230,1225,2565,2570,2560,2560,929738
20201230,1226,2565,2565,2560,2565,1186881
20201230,1227,2565,2570,2565,2570,1116685
20201230,1228,2570,2570,2565,2570,47867
20201230,1229,2570,2575,2565,2570,1492812
20201230,1230,2570,2575,2570,2570,181254
20201230,1231,2570,2575,2570,2575,23496
20201230,1232,2575,2580,2570,2575,1305682
20201230,1233,2575,2580,2570,2580,978810
20201230,1234,2580,2580,2570,2575,343889
20201230,1235,2575,2580,2570,2575,940897
20201230,1236,2575,2580,2575,2575,326998
20201230,1237,2575,2575,2570,2575,401966
20201230,1238,2575,2580,2570,2575,395729
20201230,1239,2575,2580,2570,2580,839073
20201230,1240,2580,2580,2575,2575,140998
20201230,1241,2575,2580,2575,2580,20061
20201230,1242,2580,2580,2575,2580,66058
20201230,1243,2580,2585,2575,2580,2098478
20201230,1244,2575,2580,2575,2580,110121
20201230,1245,2580,2580,2575,2580,118086
20201230,1246,2580,2585,2575,2585,878485
20201230,1247,2585,2585,2575,2585,1014613
20201230,1248,2580,2585,2575,2580,368865
20201230,1249,2580,2585,2575,2580,236252
20201230,1250,2580,2580,2575,2580,390614
20201230,1251,2580,2580,2575,2575,33616
20201230,1252,2575,2580,2570,2575,787667
20201230,1253,2570,2575,2570,2575,200138
20201230,1254,2575,2575,2570,2575,52356
20201230,1255,2575,2575,2570,2575,18496
20201230,1256,2575,2575,2570,2575,188349
20201230,1257,2570,2575,2565,2565,1287560
20201230,1258,2570,2570,2565,2570,89933
20201230,1259,2570,2570,2565,2570,71814
20201230,1300,2565,2570,2565,2570,89461
20201230,1301,2570,2570,2565,2570,25308
20201230,1302,2570,2575,2565,2575,635339
20201230,1303,2575,2575,2570,2575,17194
20201230,1304,2575,2580,2570,2575,1402501
20201230,1305,2575,2575,2570,2575,132040
20201230,1306,2575,2580,2570,2575,123565
20201230,1307,2580,2580,2570,2575,321951
20201230,1308,2575,2575,2570,2570,30859
20201230,1309,2575,2575,2565,2570,506602
20201230,1310,2570,2570,2565,2570,46119
20201230,1311,2570,2570,2560,2565,1904002
20201230,1312,2560,2565,2560,2565,918858
20201230,1313,2565,2565,2560,2565,299047
20201230,1314,2560,2565,2555,2560,2174521
20201230,1315,2560,2565,2555,2560,1187302
20201230,1316,2560,2565,2555,2560,947221
20201230,1317,2560,2565,2555,2565,324919
20201230,1318,2560,2565,2560,2560,118384
20201230,1319,2560,2560,2555,2555,524250
20201230,1320,2560,2560,2555,2555,104891
20201230,1321,2560,2560,2550,2555,2733047
20201230,1322,2555,2560,2550,2560,840316
20201230,1323,2560,2560,2555,2560,123161
20201230,1324,2555,2560,2550,2555,818773
20201230,1325,2555,2560,2555,2555,75481
20201230,1326,2560,2560,2550,2560,779188
20201230,1327,2555,2560,2555,2560,96326
20201230,1328,2560,2560,2550,2555,971039
20201230,1329,2555,2560,2550,2555,264584
20201230,1330,2555,2555,2550,2555,1357407
20201230,1331,2555,2555,2550,2555,177070
20201230,1332,2555,2555,2550,2550,154574
20201230,1333,2550,2555,2545,2550,3018690
20201230,1334,2545,2550,2545,2545,1700950
20201230,1335,2545,2550,2545,2545,853538
20201230,1336,2550,2550,2545,2545,594605
20201230,1337,2545,2550,2540,2545,1482475
20201230,1338,2545,2545,2540,2545,316849
20201230,1339,2545,2545,2540,2545,497826
20201230,1340,2540,2545,2535,2540,3211974
20201230,1341,2535,2540,2535,2540,1222758
20201230,1342,2540,2540,2535,2540,333186
20201230,1343,2535,2545,2535,2545,1634227
20201230,1344,2545,2550,2540,2550,871273
20201230,1345,2550,2550,2545,2550,145314
20201230,1346,2550,2550,2540,2545,1348732
20201230,1347,2545,2545,2540,2545,877178
20201230,1348,2545,2550,2545,2550,358094
20201230,1349,2545,2550,2540,2545,868273
20201230,1350,2545,2545,2540,2545,316510
20201230,1351,2545,2545,2540,2545,609209
20201230,1352,2545,2545,2540,2545,67927
20201230,1353,2545,2550,2540,2545,609332
20201230,1354,2545,2550,2540,2545,264689
20201230,1355,2550,2550,2540,2550,289853
20201230,1356,2545,2550,2540,2545,326100
20201230,1357,2545,2550,2540,2550,121025
20201230,1358,2550,2550,2545,2545,320834
20201230,1359,2545,2550,2545,2550,135720
20201230,1400,2545,2550,2545,2550,34848
20201230,1401,2545,2550,2545,2550,171608
20201230,1402,2550,2550,2545,2550,40571
20201230,1403,2550,2550,2545,2545,32879
20201230,1404,2550,2550,2545,2545,235134
20201230,1405,2550,2550,2540,2545,807610
20201230,1406,2550,2550,2545,2545,59864
20201230,1407,2545,2550,2540,2545,628525
20201230,1408,2545,2545,2540,2545,83377
20201230,1409,2540,2545,2535,2540,1644291
20201230,1410,2540,2540,2535,2540,145627
20201230,1411,2535,2540,2530,2530,1360223
20201230,1412,2535,2535,2530,2530,697583
20201230,1413,2530,2535,2530,2530,275107
20201230,1414,2530,2535,2530,2535,180130
20201230,1415,2535,2535,2525,2530,2766131
20201230,1416,2530,2535,2525,2530,1360073
20201230,1417,2530,2530,2525,2530,327651
20201230,1418,2525,2530,2520,2525,2461782
20201230,1419,2530,2530,2520,2525,855998
20201230,1420,2525,2525,2520,2525,1113641
20201230,1421,2520,2530,2520,2525,1300019
20201230,1422,2525,2535,2525,2535,1200660
20201230,1423,2535,2535,2530,2535,1127828
20201230,1424,2530,2535,2525,2530,703146
20201230,1425,2530,2530,2525,2525,1336329
20201230,1426,2520,2525,2520,2525,298294
20201230,1427,2525,2530,2520,2525,2015827
20201230,1428,2525,2535,2520,2525,2002961
20201230,1429,2525,2530,2520,2525,729999
20201230,1430,2525,2530,2525,2530,350060
20201230,1431,2530,2530,2520,2525,737715
20201230,1432,2525,2530,2525,2530,625074
20201230,1433,2525,2530,2525,2525,182240
20201230,1434,2530,2530,2520,2525,720005
20201230,1435,2525,2530,2520,2525,912956
20201230,1436,2525,2530,2520,2525,934020
20201230,1437,2525,2525,2520,2525,149595
20201230,1438,2520,2525,2520,2525,177236
20201230,1439,2525,2530,2520,2530,1035120
20201230,1440,2530,2535,2525,2535,2625031
20201230,1441,2530,2535,2530,2535,2392317
20201230,1442,2535,2535,2525,2530,1019328
20201230,1443,2530,2535,2525,2530,598818
20201230,1444,2535,2535,2530,2535,56159
20201230,1445,2535,2540,2530,2535,1175094
20201230,1446,2540,2540,2530,2535,1058726
20201230,1447,2530,2535,2530,2535,247600
20201230,1448,2535,2535,2530,2535,49180
20201230,1449,2535,2535,2525,2530,1928336
20201230,1450,2530,2530,2525,2530,480006
20201230,1451,2530,2535,2525,2535,314937
20201230,1452,2530,2535,2530,2535,141946
20201230,1453,2535,2535,2525,2530,1419241
20201230,1454,2530,2535,2525,2525,951164
20201230,1455,2530,2530,2525,2530,300827
20201230,1456,2530,2530,2525,2530,139647
20201230,1457,2530,2530,2525,2530,238305
20201230,1458,2530,2530,2525,2530,93757
20201230,1459,2530,2535,2525,2535,1037196
20201230,1500,2530,2535,2530,2535,222720
20201230,1501,2535,2535,2530,2535,214440
20201230,1502,2535,2535,2525,2530,559972
20201230,1503,2530,2530,2525,2530,871617
20201230,1504,2530,2530,2520,2520,2064089
20201230,1505,2520,2525,2520,2525,107906
20201230,1506,2525,2530,2520,2525,1316363
20201230,1507,2525,2525,2515,2520,2501672
20201230,1508,2520,2525,2515,2520,1351284
20201230,1509,2520,2525,2515,2520,1080198
20201230,1510,2520,2525,2510,2515,1931820
20201230,1511,2515,2520,2510,2515,867885
20201230,1512,2515,2515,2510,2515,189229
20201230,1513,2515,2515,2505,2510,3258744
20201230,1514,2510,2515,2505,2515,1426807
20201230,1515,2515,2515,2510,2510,798505
20201230,1516,2510,2515,2510,2515,151952
20201230,1517,2515,2520,2510,2515,2341968
20201230,1518,2520,2520,2515,2520,154022
20201230,1519,2515,2520,2510,2510,733960
20201230,1520,2515,2515,2510,2515,913128
20201230,1530,2510,2510,2510,2510,6649866