날짜,시간,시가,고가,저가,종가,거래량
20201204,0901,3015,3020,3010,3020,3075079
20201204,0902,3020,3020,3005,3010,1863459
20201204,0903,3010,3015,3005,3010,1114680
20201204,0904,3010,3010,2995,3000,3105616
20201204,0905,3000,3005,2990,2995,2627557
20201204,0906,2995,3000,2990,2995,1573514
20201204,0907,2990,2995,2985,2990,2577062
20201204,0908,2990,2995,2985,2990,1943927
20201204,0909,2990,2990,2980,2985,2590210
20201204,0910,2985,2990,2975,2980,2454433
20201204,0911,2980,2980,2965,2970,2892700
20201204,0912,2970,2980,2965,2975,1964400
20201204,0913,2975,2980,2970,2975,1433810
20201204,0914,2975,2975,2965,2975,2575998
20201204,0915,2975,2975,2965,2970,1489732
20201204,0916,2970,2970,2960,2965,1709167
20201204,0917,2965,2965,2955,2960,1988425
20201204,0918,2960,2965,2955,2955,1880065
20201204,0919,2960,2960,2950,2955,3020310
20201204,0920,2955,2965,2950,2965,1219615
20201204,0921,2965,2970,2960,2965,1164725
20201204,0922,2965,2965,2950,2955,1647065
20201204,0923,2955,2960,2955,2960,679713
20201204,0924,2955,2965,2950,2960,1724970
20201204,0925,2960,2965,2955,2965,1200629
20201204,0926,2965,2965,2950,2955,1194429
20201204,0927,2955,2965,2950,2960,1351696
20201204,0928,2965,2965,2955,2960,783416
20201204,0929,2960,2960,2950,2955,1751461
20201204,0930,2960,2960,2945,2950,2234927
20201204,0931,2950,2960,2945,2955,1571004
20201204,0932,2955,2955,2950,2955,383295
20201204,0933,2955,2955,2950,2955,712490
20201204,0934,2950,2955,2940,2950,2148688
20201204,0935,2955,2955,2940,2950,1618853
20201204,0936,2950,2955,2945,2955,1103796
20201204,0937,2955,2955,2945,2950,729217
20201204,0938,2950,2950,2945,2950,312776
20201204,0939,2950,2950,2945,2950,539851
20201204,0940,2945,2950,2945,2945,924586
20201204,0941,2945,2950,2940,2945,692034
20201204,0942,2945,2945,2940,2940,1070589
20201204,0943,2940,2945,2935,2935,3136746
20201204,0944,2940,2940,2930,2935,1350381
20201204,0945,2935,2935,2925,2925,2306263
20201204,0946,2930,2935,2925,2935,3062576
20201204,0947,2935,2940,2930,2935,943053
20201204,0948,2935,2940,2925,2930,1737096
20201204,0949,2930,2935,2925,2930,621709
20201204,0950,2930,2935,2925,2930,671606
20201204,0951,2930,2935,2925,2935,555955
20201204,0952,2935,2935,2925,2930,1783782
20201204,0953,2930,2935,2925,2930,1366489
20201204,0954,2930,2935,2925,2930,771409
20201204,0955,2930,2930,2925,2930,1208784
20201204,0956,2930,2930,2920,2920,2325192
20201204,0957,2920,2920,2915,2915,1869437
20201204,0958,2915,2920,2910,2915,2979691
20201204,0959,2915,2915,2910,2915,321790
20201204,1000,2910,2915,2905,2910,3043365
20201204,1001,2910,2925,2905,2925,2274242
20201204,1002,2925,2940,2920,2935,3940614
20201204,1003,2935,2945,2930,2935,2855416
20201204,1004,2940,2940,2935,2940,384585
20201204,1005,2940,2940,2930,2935,982151
20201204,1006,2940,2940,2930,2935,571402
20201204,1007,2935,2935,2925,2930,1139798
20201204,1008,2930,2930,2920,2925,666683
20201204,1009,2925,2930,2920,2925,1112231
20201204,1010,2920,2930,2920,2925,665064
20201204,1011,2925,2930,2920,2930,567417
20201204,1012,2930,2930,2920,2930,368240
20201204,1013,2930,2930,2920,2920,293390
20201204,1014,2920,2925,2915,2920,1246441
20201204,1015,2920,2925,2915,2920,401428
20201204,1016,2920,2925,2915,2920,1613511
20201204,1017,2920,2925,2915,2925,952550
20201204,1018,2920,2930,2920,2930,526873
20201204,1019,2930,2930,2925,2925,328421
20201204,1020,2930,2930,2925,2930,252475
20201204,1021,2930,2935,2925,2925,867112
20201204,1022,2930,2930,2925,2925,1158699
20201204,1023,2930,2930,2925,2930,304415
20201204,1024,2930,2935,2925,2930,674378
20201204,1025,2930,2935,2930,2935,266437
20201204,1026,2935,2935,2930,2935,741110
20201204,1027,2935,2940,2935,2940,1243651
20201204,1028,2940,2945,2935,2945,1202536
20201204,1029,2945,2945,2940,2940,652894
20201204,1030,2940,2940,2935,2940,812981
20201204,1031,2940,2945,2935,2935,232689
20201204,1032,2940,2945,2935,2940,418697
20201204,1033,2940,2945,2935,2945,428884
20201204,1034,2945,2945,2940,2945,324853
20201204,1035,2945,2950,2940,2940,1223103
20201204,1036,2945,2945,2935,2935,631122
20201204,1037,2935,2940,2930,2930,844419
20201204,1038,2930,2935,2930,2930,549608
20201204,1039,2930,2935,2925,2925,418809
20201204,1040,2925,2930,2925,2930,255519
20201204,1041,2930,2930,2925,2930,128428
20201204,1042,2925,2930,2920,2925,1250476
20201204,1043,2925,2930,2920,2930,556151
20201204,1044,2925,2930,2920,2920,977865
20201204,1045,2925,2925,2920,2920,682316
20201204,1046,2920,2925,2915,2925,917484
20201204,1047,2920,2925,2920,2920,93553
20201204,1048,2920,2925,2920,2920,91330
20201204,1049,2920,2925,2915,2920,1321887
20201204,1050,2925,2930,2920,2925,586242
20201204,1051,2925,2925,2920,2925,165542
20201204,1052,2925,2925,2920,2925,124253
20201204,1053,2925,2925,2915,2920,1361839
20201204,1054,2920,2925,2920,2920,631448
20201204,1055,2920,2925,2920,2925,352394
20201204,1056,2925,2930,2920,2930,664366
20201204,1057,2930,2930,2925,2930,391894
20201204,1058,2930,2930,2925,2925,59231
20201204,1059,2930,2935,2925,2930,955953
20201204,1100,2935,2935,2930,2930,16363
20201204,1101,2935,2935,2920,2925,1396890
20201204,1102,2925,2925,2920,2925,70323
20201204,1103,2925,2930,2920,2925,406136
20201204,1104,2925,2930,2920,2930,320054
20201204,1105,2930,2930,2925,2925,51371
20201204,1106,2930,2935,2925,2935,608860
20201204,1107,2935,2935,2925,2930,386089
20201204,1108,2930,2935,2925,2930,599860
20201204,1109,2930,2935,2925,2930,92111
20201204,1110,2930,2930,2920,2925,505286
20201204,1111,2930,2930,2920,2925,326821
20201204,1112,2925,2930,2920,2925,438524
20201204,1113,2925,2925,2915,2925,1937066
20201204,1114,2920,2925,2915,2920,592178
20201204,1115,2920,2925,2915,2920,454033
20201204,1116,2925,2925,2915,2915,353674
20201204,1117,2920,2920,2915,2920,251216
20201204,1118,2920,2925,2915,2925,364529
20201204,1119,2920,2925,2915,2920,742798
20201204,1120,2920,2925,2915,2920,220922
20201204,1121,2920,2920,2915,2915,182222
20201204,1122,2915,2920,2910,2915,2044731
20201204,1123,2915,2915,2910,2910,220892
20201204,1124,2910,2915,2905,2910,2500195
20201204,1125,2910,2910,2905,2905,755230
20201204,1126,2910,2910,2900,2905,2967429
20201204,1127,2910,2910,2900,2905,1047093
20201204,1128,2905,2910,2900,2910,1028815
20201204,1129,2910,2910,2905,2910,117577
20201204,1130,2910,2910,2905,2910,1593232
20201204,1131,2910,2910,2900,2905,1860823
20201204,1132,2905,2910,2905,2910,126557
20201204,1133,2905,2910,2900,2905,780659
20201204,1134,2905,2910,2905,2905,46530
20201204,1135,2905,2910,2900,2905,835344
20201204,1136,2905,2910,2905,2905,326130
20201204,1137,2905,2910,2900,2905,260515
20201204,1138,2905,2910,2900,2910,193122
20201204,1139,2905,2910,2900,2905,467060
20201204,1140,2905,2910,2900,2910,258493
20201204,1141,2910,2910,2905,2910,38085
20201204,1142,2910,2910,2905,2910,512986
20201204,1143,2910,2910,2905,2910,537706
20201204,1144,2910,2915,2910,2910,51963
20201204,1145,2915,2915,2905,2910,727129
20201204,1146,2910,2915,2910,2910,251227
20201204,1147,2915,2915,2905,2910,395627
20201204,1148,2910,2910,2905,2910,27039
20201204,1149,2910,2910,2905,2910,824586
20201204,1150,2910,2910,2905,2905,475651
20201204,1151,2905,2910,2900,2900,801735
20201204,1152,2905,2910,2900,2905,243119
20201204,1153,2905,2910,2905,2905,256989
20201204,1154,2905,2905,2900,2905,174662
20201204,1155,2905,2905,2900,2905,83027
20201204,1156,2905,2905,2900,2905,243259
20201204,1157,2905,2905,2900,2905,343302
20201204,1158,2905,2910,2900,2910,524355
20201204,1159,2905,2910,2905,2910,58834
20201204,1200,2910,2910,2905,2905,27684
20201204,1201,2910,2910,2905,2910,300137
20201204,1202,2910,2910,2905,2910,787452
20201204,1203,2910,2915,2905,2910,417118
20201204,1204,2910,2915,2910,2915,348364
20201204,1205,2910,2915,2905,2905,136659
20201204,1206,2910,2910,2905,2910,219833
20201204,1207,2910,2915,2905,2915,249105
20201204,1208,2915,2915,2905,2910,281278
20201204,1209,2910,2910,2905,2905,63820
20201204,1210,2910,2910,2905,2910,111308
20201204,1211,2910,2910,2905,2910,90458
20201204,1212,2910,2915,2905,2910,744823
20201204,1213,2910,2910,2905,2905,80240
20201204,1214,2910,2910,2905,2910,87125
20201204,1215,2910,2915,2905,2915,473221
20201204,1216,2910,2915,2910,2910,339352
20201204,1217,2915,2915,2910,2910,53624
20201204,1218,2915,2915,2910,2915,59874
20201204,1219,2910,2915,2910,2915,38102
20201204,1220,2915,2915,2910,2910,70023
20201204,1221,2915,2915,2905,2910,594114
20201204,1222,2910,2915,2905,2910,265876
20201204,1223,2915,2915,2910,2915,12436
20201204,1224,2915,2915,2910,2915,453712
20201204,1225,2915,2920,2910,2915,1548950
20201204,1226,2920,2925,2915,2920,2061084
20201204,1227,2920,2920,2915,2920,134433
20201204,1228,2920,2925,2915,2920,574023
20201204,1229,2920,2925,2915,2920,381163
20201204,1230,2920,2920,2915,2920,70755
20201204,1231,2920,2920,2915,2915,1234968
20201204,1232,2915,2915,2910,2915,23066
20201204,1233,2910,2915,2910,2910,83364
20201204,1234,2915,2915,2910,2915,19739
20201204,1235,2915,2915,2910,2915,22208
20201204,1236,2915,2915,2910,2915,125655
20201204,1237,2915,2915,2910,2915,111175
20201204,1238,2915,2915,2910,2915,33824
20201204,1239,2910,2915,2910,2910,121629
20201204,1240,2915,2915,2910,2915,30824
20201204,1241,2915,2920,2915,2915,733039
20201204,1242,2915,2920,2915,2920,65836
20201204,1243,2920,2920,2915,2920,1463529
20201204,1244,2920,2925,2920,2920,964780
20201204,1245,2920,2930,2920,2925,2136247
20201204,1246,2925,2930,2920,2920,732316
20201204,1247,2920,2925,2920,2925,249384
20201204,1248,2925,2925,2920,2925,56271
20201204,1249,2925,2930,2920,2925,609830
20201204,1250,2925,2930,2920,2930,224103
20201204,1251,2930,2930,2920,2930,238659
20201204,1252,2925,2930,2925,2930,71407
20201204,1253,2925,2935,2925,2930,2372165
20201204,1254,2935,2935,2920,2925,838353
20201204,1255,2925,2925,2920,2925,105592
20201204,1256,2925,2925,2920,2920,1306604
20201204,1257,2920,2925,2920,2920,27718
20201204,1258,2925,2925,2920,2920,110456
20201204,1259,2920,2925,2920,2925,585638
20201204,1300,2925,2925,2920,2925,26440
20201204,1301,2925,2930,2925,2930,137211
20201204,1302,2930,2930,2920,2925,408498
20201204,1303,2925,2930,2925,2930,330322
20201204,1304,2930,2930,2925,2925,26372
20201204,1305,2930,2935,2925,2930,1910832
20201204,1306,2930,2935,2925,2935,154596
20201204,1307,2935,2935,2925,2930,1305566
20201204,1308,2930,2935,2925,2930,261537
20201204,1309,2930,2930,2920,2925,1280672
20201204,1310,2925,2925,2920,2920,90298
20201204,1311,2925,2925,2920,2920,41019
20201204,1312,2925,2925,2920,2920,346726
20201204,1313,2920,2925,2920,2920,204235
20201204,1314,2920,2925,2920,2925,742961
20201204,1315,2925,2925,2920,2925,125619
20201204,1316,2925,2930,2920,2920,279890
20201204,1317,2925,2925,2920,2920,45424
20201204,1318,2920,2930,2920,2925,388329
20201204,1319,2925,2930,2925,2925,329668
20201204,1320,2925,2930,2925,2930,32405
20201204,1321,2925,2930,2925,2930,66591
20201204,1322,2930,2935,2925,2935,1290283
20201204,1323,2935,2935,2930,2930,498934
20201204,1324,2930,2935,2925,2930,373482
20201204,1325,2930,2930,2925,2930,459212
20201204,1326,2930,2935,2925,2935,584949
20201204,1327,2935,2935,2925,2930,426511
20201204,1328,2930,2935,2930,2930,143019
20201204,1329,2935,2935,2925,2930,202160
20201204,1330,2930,2930,2925,2930,20752
20201204,1331,2925,2930,2925,2925,593852
20201204,1332,2925,2925,2920,2925,191895
20201204,1333,2925,2925,2920,2925,22639
20201204,1334,2925,2925,2920,2925,43615
20201204,1335,2925,2930,2920,2925,534970
20201204,1336,2930,2930,2925,2925,164173
20201204,1337,2930,2930,2925,2925,489624
20201204,1338,2925,2930,2925,2930,181917
20201204,1339,2930,2930,2920,2925,154547
20201204,1340,2925,2925,2920,2925,25670
20201204,1341,2925,2925,2920,2925,12613
20201204,1342,2925,2925,2920,2925,141345
20201204,1343,2920,2925,2920,2925,77077
20201204,1344,2920,2925,2920,2925,81399
20201204,1345,2920,2925,2920,2925,72755
20201204,1346,2925,2925,2915,2920,1925314
20201204,1347,2920,2925,2920,2925,277293
20201204,1348,2925,2925,2920,2925,8356
20201204,1349,2925,2925,2920,2925,784678
20201204,1350,2925,2925,2920,2925,67973
20201204,1351,2925,2925,2920,2920,31513
20201204,1352,2920,2925,2920,2920,680762
20201204,1353,2920,2925,2915,2920,396413
20201204,1354,2920,2925,2915,2920,309696
20201204,1355,2915,2920,2915,2920,47542
20201204,1356,2920,2925,2915,2920,433850
20201204,1357,2920,2925,2920,2925,92376
20201204,1358,2920,2925,2920,2920,170409
20201204,1359,2925,2925,2920,2925,110459
20201204,1400,2925,2925,2920,2925,1457265
20201204,1401,2925,2925,2920,2925,38123
20201204,1402,2925,2925,2920,2920,73362
20201204,1403,2920,2925,2920,2925,111772
20201204,1404,2920,2930,2920,2930,657075
20201204,1405,2930,2930,2920,2925,385929
20201204,1406,2930,2930,2920,2925,307393
20201204,1407,2930,2930,2925,2930,78475
20201204,1408,2930,2930,2925,2930,28655
20201204,1409,2930,2930,2925,2930,49221
20201204,1410,2930,2935,2925,2930,1232061
20201204,1411,2930,2935,2930,2930,359072
20201204,1412,2930,2935,2930,2935,1828604
20201204,1413,2935,2940,2930,2935,489139
20201204,1414,2935,2940,2935,2940,692709
20201204,1415,2940,2940,2925,2930,554141
20201204,1416,2930,2930,2925,2930,351174
20201204,1417,2930,2930,2925,2925,1912308
20201204,1418,2930,2930,2925,2930,373699
20201204,1419,2925,2930,2925,2930,954032
20201204,1420,2930,2930,2925,2930,27181
20201204,1421,2930,2930,2925,2930,175193
20201204,1422,2930,2930,2925,2930,15146
20201204,1423,2930,2930,2925,2925,28863
20201204,1424,2925,2930,2925,2930,37432
20201204,1425,2925,2930,2925,2930,90992
20201204,1426,2925,2935,2925,2935,1071398
20201204,1427,2930,2935,2930,2935,40354
20201204,1428,2935,2935,2930,2935,727065
20201204,1429,2935,2940,2935,2935,379217
20201204,1430,2935,2940,2935,2935,272116
20201204,1431,2940,2945,2935,2940,1148953
20201204,1432,2945,2945,2935,2935,1408818
20201204,1433,2935,2940,2930,2940,501866
20201204,1434,2940,2945,2930,2935,884280
20201204,1435,2935,2935,2930,2935,335207
20201204,1436,2935,2940,2930,2935,662398
20201204,1437,2935,2935,2930,2935,71688
20201204,1438,2935,2935,2930,2935,41590
20201204,1439,2930,2935,2925,2930,1527114
20201204,1440,2930,2935,2925,2930,403126
20201204,1441,2930,2935,2925,2930,275112
20201204,1442,2930,2935,2930,2935,147046
20201204,1443,2935,2940,2930,2935,647025
20201204,1444,2940,2940,2935,2940,948504
20201204,1445,2940,2945,2940,2945,104876
20201204,1446,2945,2945,2935,2940,1358490
20201204,1447,2940,2945,2940,2945,579030
20201204,1448,2945,2945,2940,2945,97609
20201204,1449,2945,2945,2940,2945,386016
20201204,1450,2945,2950,2940,2945,2485858
20201204,1451,2945,2950,2945,2950,1226943
20201204,1452,2950,2955,2945,2950,1118364
20201204,1453,2950,2950,2940,2945,274745
20201204,1454,2945,2950,2940,2950,1748706
20201204,1455,2950,2950,2945,2945,496215
20201204,1456,2945,2955,2945,2950,1231075
20201204,1457,2950,2955,2945,2950,547488
20201204,1458,2950,2950,2945,2945,732952
20201204,1459,2945,2955,2945,2950,928702
20201204,1500,2955,2955,2945,2950,1173379
20201204,1501,2955,2955,2950,2950,92069
20201204,1502,2950,2955,2945,2950,857901
20201204,1503,2945,2950,2940,2945,635730
20201204,1504,2945,2950,2940,2945,487832
20201204,1505,2945,2950,2940,2945,537260
20201204,1506,2945,2945,2940,2945,76211
20201204,1507,2945,2950,2940,2945,558801
20201204,1508,2945,2945,2940,2940,228084
20201204,1509,2945,2945,2930,2935,1623563
20201204,1510,2935,2940,2935,2935,165511
20201204,1511,2935,2940,2935,2935,491078
20201204,1512,2940,2940,2930,2940,327517
20201204,1513,2940,2940,2935,2935,96870
20201204,1514,2935,2940,2935,2940,166992
20201204,1515,2940,2940,2935,2940,272467
20201204,1516,2940,2940,2935,2940,52096
20201204,1517,2935,2940,2930,2935,1750054
20201204,1518,2935,2935,2930,2930,357843
20201204,1519,2930,2935,2930,2935,287677
20201204,1520,2930,2935,2925,2935,2722225
20201204,1530,2930,2930,2930,2930,2732002