날짜,시간,시가,고가,저가,종가,거래량
20201214,0901,2840,2850,2840,2845,4791183
20201214,0902,2845,2855,2840,2855,1118647
20201214,0903,2855,2860,2850,2855,1900944
20201214,0904,2855,2875,2855,2870,2524443
20201214,0905,2870,2870,2860,2870,1595914
20201214,0906,2870,2875,2865,2875,1492880
20201214,0907,2875,2875,2860,2870,3376886
20201214,0908,2870,2880,2865,2880,2163765
20201214,0909,2880,2880,2870,2875,1442641
20201214,0910,2875,2875,2860,2860,2075645
20201214,0911,2860,2870,2855,2860,2277480
20201214,0912,2855,2860,2850,2850,2325203
20201214,0913,2855,2855,2845,2845,1304111
20201214,0914,2845,2850,2840,2845,2906130
20201214,0915,2850,2850,2840,2845,1035642
20201214,0916,2845,2850,2840,2845,1045391
20201214,0917,2840,2850,2840,2845,1462395
20201214,0918,2845,2845,2840,2840,1397522
20201214,0919,2840,2845,2835,2840,924298
20201214,0920,2840,2845,2835,2835,988778
20201214,0921,2835,2845,2835,2840,971135
20201214,0922,2840,2845,2835,2835,477535
20201214,0923,2840,2840,2835,2835,134802
20201214,0924,2835,2840,2835,2840,524973
20201214,0925,2840,2840,2830,2830,1851897
20201214,0926,2835,2835,2825,2830,1872289
20201214,0927,2830,2830,2825,2825,1801408
20201214,0928,2825,2840,2825,2835,1207214
20201214,0929,2840,2840,2830,2840,512720
20201214,0930,2840,2840,2835,2840,222146
20201214,0931,2840,2840,2835,2835,1688046
20201214,0932,2835,2835,2830,2835,291127
20201214,0933,2835,2835,2830,2835,76177
20201214,0934,2835,2840,2830,2835,966695
20201214,0935,2835,2835,2830,2835,373479
20201214,0936,2835,2835,2825,2830,1950186
20201214,0937,2825,2830,2820,2825,1922789
20201214,0938,2825,2830,2820,2830,581505
20201214,0939,2825,2835,2825,2835,819015
20201214,0940,2835,2840,2830,2835,1726597
20201214,0941,2830,2840,2830,2835,1000479
20201214,0942,2840,2840,2835,2840,59665
20201214,0943,2840,2840,2835,2840,741929
20201214,0944,2840,2850,2835,2845,2131682
20201214,0945,2850,2850,2845,2850,749859
20201214,0946,2850,2850,2840,2845,592629
20201214,0947,2840,2845,2835,2840,1254190
20201214,0948,2840,2840,2835,2835,915561
20201214,0949,2840,2840,2830,2830,135727
20201214,0950,2835,2835,2830,2835,90329
20201214,0951,2835,2840,2830,2840,545689
20201214,0952,2835,2840,2835,2840,162123
20201214,0953,2840,2845,2835,2840,501505
20201214,0954,2840,2845,2840,2845,383570
20201214,0955,2840,2850,2840,2850,616724
20201214,0956,2850,2850,2845,2850,109829
20201214,0957,2850,2855,2845,2850,1048146
20201214,0958,2850,2855,2845,2855,533794
20201214,0959,2855,2855,2850,2855,493457
20201214,1000,2855,2855,2845,2845,895041
20201214,1001,2850,2850,2840,2845,837040
20201214,1002,2845,2855,2845,2855,1229605
20201214,1003,2855,2855,2845,2850,267578
20201214,1004,2850,2850,2845,2850,99235
20201214,1005,2850,2855,2845,2850,555727
20201214,1006,2850,2855,2845,2855,164823
20201214,1007,2855,2855,2850,2855,73602
20201214,1008,2855,2855,2850,2850,1117079
20201214,1009,2855,2860,2855,2855,717653
20201214,1010,2855,2860,2850,2855,295009
20201214,1011,2855,2855,2850,2855,200149
20201214,1012,2855,2855,2850,2855,1222042
20201214,1013,2855,2860,2850,2860,1140127
20201214,1014,2860,2860,2850,2855,615418
20201214,1015,2855,2855,2845,2850,1445013
20201214,1016,2850,2855,2845,2855,803175
20201214,1017,2850,2850,2845,2850,447495
20201214,1018,2845,2850,2845,2845,64922
20201214,1019,2850,2850,2845,2850,2051660
20201214,1020,2850,2850,2845,2845,161344
20201214,1021,2850,2855,2845,2850,765702
20201214,1022,2850,2855,2845,2850,505761
20201214,1023,2850,2855,2850,2855,267742
20201214,1024,2855,2855,2850,2855,59692
20201214,1025,2855,2855,2850,2850,57082
20201214,1026,2850,2855,2850,2855,846977
20201214,1027,2855,2860,2850,2860,365538
20201214,1028,2855,2860,2850,2855,99400
20201214,1029,2855,2855,2850,2855,70760
20201214,1030,2855,2860,2850,2855,344801
20201214,1031,2860,2860,2855,2855,748226
20201214,1032,2855,2860,2850,2860,231989
20201214,1033,2855,2860,2850,2855,302197
20201214,1034,2855,2855,2850,2855,14478
20201214,1035,2855,2860,2855,2855,477586
20201214,1036,2860,2860,2855,2860,239709
20201214,1037,2860,2860,2855,2855,300589
20201214,1038,2855,2860,2855,2860,858732
20201214,1039,2860,2860,2855,2855,410687
20201214,1040,2860,2860,2855,2860,30088
20201214,1041,2860,2860,2850,2850,482222
20201214,1042,2855,2860,2850,2850,489356
20201214,1043,2855,2855,2850,2855,137842
20201214,1044,2850,2855,2850,2850,316268
20201214,1045,2850,2855,2845,2850,877836
20201214,1046,2850,2855,2850,2855,665554
20201214,1047,2855,2860,2855,2855,39517
20201214,1048,2855,2865,2855,2860,1824657
20201214,1049,2860,2860,2855,2860,198830
20201214,1050,2860,2865,2860,2860,1017735
20201214,1051,2860,2865,2860,2865,105439
20201214,1052,2860,2870,2860,2865,1364279
20201214,1053,2865,2870,2860,2865,648073
20201214,1054,2865,2870,2860,2865,743187
20201214,1055,2865,2865,2860,2860,777026
20201214,1056,2860,2860,2855,2855,257632
20201214,1057,2855,2860,2855,2855,175917
20201214,1058,2855,2860,2855,2860,660079
20201214,1059,2860,2865,2860,2860,176937
20201214,1100,2865,2865,2860,2865,32392
20201214,1101,2865,2865,2860,2860,222694
20201214,1102,2860,2865,2860,2865,49069
20201214,1103,2865,2865,2860,2860,74999
20201214,1104,2860,2865,2855,2855,300598
20201214,1105,2855,2865,2855,2865,685251
20201214,1106,2860,2865,2855,2860,118833
20201214,1107,2855,2860,2855,2855,635255
20201214,1108,2850,2860,2850,2855,629387
20201214,1109,2855,2860,2850,2860,494573
20201214,1110,2855,2860,2850,2850,410474
20201214,1111,2855,2855,2850,2855,404051
20201214,1112,2850,2855,2850,2850,170435
20201214,1113,2855,2860,2850,2850,730876
20201214,1114,2855,2855,2850,2855,108602
20201214,1115,2855,2855,2850,2850,66086
20201214,1116,2850,2855,2850,2855,649606
20201214,1117,2850,2855,2850,2850,47606
20201214,1118,2855,2855,2850,2850,39619
20201214,1119,2855,2855,2850,2850,698706
20201214,1120,2850,2855,2845,2845,286841
20201214,1121,2850,2855,2845,2855,365172
20201214,1122,2850,2855,2845,2850,168743
20201214,1123,2855,2855,2850,2855,35752
20201214,1124,2850,2855,2850,2855,39273
20201214,1125,2850,2855,2845,2845,142397
20201214,1126,2845,2855,2845,2855,134009
20201214,1127,2855,2855,2850,2855,862316
20201214,1128,2855,2855,2850,2855,303070
20201214,1129,2855,2855,2850,2855,96179
20201214,1130,2855,2855,2850,2850,121293
20201214,1131,2855,2855,2850,2850,25263
20201214,1132,2850,2860,2850,2855,908566
20201214,1133,2860,2860,2855,2855,284823
20201214,1134,2860,2860,2855,2860,4866
20201214,1135,2860,2860,2855,2860,208386
20201214,1136,2855,2860,2855,2855,30411
20201214,1137,2855,2860,2855,2860,5059
20201214,1138,2855,2860,2855,2855,4956
20201214,1139,2855,2865,2855,2855,1865905
20201214,1140,2860,2865,2855,2860,357339
20201214,1141,2860,2865,2855,2860,300819
20201214,1142,2860,2860,2855,2860,24781
20201214,1143,2855,2860,2855,2860,3764
20201214,1144,2855,2860,2855,2855,48736
20201214,1145,2855,2860,2855,2860,7661
20201214,1146,2855,2860,2855,2860,254360
20201214,1147,2860,2860,2855,2855,6759
20201214,1148,2855,2855,2850,2855,1156338
20201214,1149,2855,2855,2850,2850,19985
20201214,1150,2850,2855,2850,2850,43694
20201214,1151,2850,2855,2850,2855,27373
20201214,1152,2855,2855,2850,2855,3667
20201214,1153,2850,2860,2850,2860,543357
20201214,1154,2860,2860,2855,2860,8143
20201214,1155,2855,2860,2855,2860,1869
20201214,1156,2860,2860,2855,2855,35072
20201214,1157,2855,2860,2855,2860,27010
20201214,1158,2860,2860,2855,2860,29935
20201214,1159,2860,2860,2855,2855,137744
20201214,1200,2860,2860,2850,2855,199970
20201214,1201,2855,2855,2850,2855,32318
20201214,1202,2855,2855,2850,2850,1989706
20201214,1203,2850,2850,2845,2850,280357
20201214,1204,2850,2850,2845,2845,56855
20201214,1205,2845,2850,2845,2845,16102
20201214,1206,2845,2850,2845,2845,75972
20201214,1207,2845,2850,2845,2850,95035
20201214,1208,2850,2850,2845,2845,67677
20201214,1209,2845,2850,2845,2845,17110
20201214,1210,2845,2850,2845,2850,121858
20201214,1211,2845,2850,2845,2850,146620
20201214,1212,2845,2850,2845,2850,34546
20201214,1213,2850,2855,2845,2850,530598
20201214,1214,2850,2855,2845,2855,251073
20201214,1215,2855,2855,2845,2850,140926
20201214,1216,2850,2850,2845,2845,7807
20201214,1217,2850,2850,2845,2850,20224
20201214,1218,2845,2850,2845,2845,199950
20201214,1219,2850,2850,2845,2850,60752
20201214,1220,2850,2855,2845,2850,121893
20201214,1221,2850,2850,2845,2850,144295
20201214,1222,2850,2850,2845,2850,10853
20201214,1223,2845,2850,2845,2845,82564
20201214,1224,2850,2850,2845,2845,612358
20201214,1225,2850,2850,2845,2850,31240
20201214,1226,2845,2850,2845,2845,55290
20201214,1227,2845,2850,2840,2845,1357788
20201214,1228,2845,2850,2845,2845,6748
20201214,1229,2850,2850,2845,2850,48541
20201214,1230,2845,2850,2845,2845,11904
20201214,1231,2850,2850,2840,2845,295558
20201214,1232,2845,2850,2840,2845,538740
20201214,1233,2845,2850,2840,2845,118843
20201214,1234,2850,2850,2845,2850,82656
20201214,1235,2850,2850,2845,2845,28411
20201214,1236,2850,2850,2840,2845,275490
20201214,1237,2840,2850,2840,2845,240075
20201214,1238,2845,2845,2845,2845,100733
20201214,1239,2845,2845,2840,2845,62977
20201214,1240,2845,2850,2840,2850,328612
20201214,1241,2845,2850,2840,2845,85133
20201214,1242,2845,2850,2840,2850,65421
20201214,1243,2850,2850,2840,2850,71698
20201214,1244,2850,2850,2845,2850,4244
20201214,1245,2850,2850,2845,2845,4279
20201214,1246,2850,2850,2845,2850,671415
20201214,1247,2845,2850,2845,2850,22111
20201214,1248,2850,2850,2845,2850,219341
20201214,1249,2850,2850,2840,2845,95255
20201214,1250,2845,2850,2845,2850,175731
20201214,1251,2850,2850,2845,2845,148261
20201214,1252,2845,2850,2840,2845,15199
20201214,1253,2850,2850,2845,2850,8099
20201214,1254,2845,2850,2845,2850,39584
20201214,1255,2850,2850,2845,2850,333260
20201214,1256,2845,2850,2845,2850,1208880
20201214,1257,2850,2850,2845,2850,156626
20201214,1258,2850,2855,2850,2855,170967
20201214,1259,2855,2855,2850,2850,43127
20201214,1300,2850,2855,2850,2855,132615
20201214,1301,2850,2855,2850,2855,14135
20201214,1302,2850,2855,2850,2855,26721
20201214,1303,2855,2860,2850,2860,1914719
20201214,1304,2855,2860,2855,2860,94648
20201214,1305,2860,2860,2855,2855,26877
20201214,1306,2855,2860,2855,2860,81803
20201214,1307,2855,2860,2855,2855,210212
20201214,1308,2855,2860,2855,2855,45070
20201214,1309,2860,2860,2855,2855,115656
20201214,1310,2855,2860,2855,2855,65638
20201214,1311,2860,2860,2855,2855,2098
20201214,1312,2855,2860,2855,2860,12109
20201214,1313,2855,2860,2855,2855,30291
20201214,1314,2855,2865,2855,2860,1994096
20201214,1315,2860,2860,2855,2855,21087
20201214,1316,2860,2860,2855,2855,3250
20201214,1317,2860,2860,2855,2855,18863
20201214,1318,2855,2860,2855,2855,6665
20201214,1319,2860,2860,2855,2855,7254
20201214,1320,2855,2860,2855,2855,33137
20201214,1321,2860,2860,2850,2855,442053
20201214,1322,2850,2855,2850,2855,23773
20201214,1323,2855,2855,2850,2855,24123
20201214,1324,2855,2855,2850,2855,110520
20201214,1325,2850,2855,2850,2855,18439
20201214,1326,2855,2855,2850,2855,36559
20201214,1327,2855,2855,2850,2850,12422
20201214,1328,2850,2855,2850,2855,21323
20201214,1329,2855,2860,2855,2860,705250
20201214,1330,2860,2860,2855,2860,323573
20201214,1331,2860,2860,2850,2855,265676
20201214,1332,2855,2860,2850,2860,68530
20201214,1333,2860,2860,2855,2860,8008
20201214,1334,2860,2860,2855,2855,22239
20201214,1335,2855,2860,2855,2855,307391
20201214,1336,2855,2860,2850,2855,391764
20201214,1337,2855,2860,2855,2860,28946
20201214,1338,2860,2860,2855,2860,4048
20201214,1339,2860,2865,2855,2860,1056278
20201214,1340,2860,2865,2855,2860,286804
20201214,1341,2855,2860,2855,2860,70720
20201214,1342,2855,2860,2855,2860,10539
20201214,1343,2860,2865,2860,2865,132971
20201214,1344,2865,2865,2855,2865,213171
20201214,1345,2865,2865,2860,2860,47390
20201214,1346,2860,2865,2860,2865,133459
20201214,1347,2865,2865,2860,2860,417421
20201214,1348,2860,2865,2855,2860,421667
20201214,1349,2860,2860,2855,2860,177367
20201214,1350,2860,2865,2860,2860,13158
20201214,1351,2865,2865,2860,2865,31049
20201214,1352,2860,2865,2860,2860,37227
20201214,1353,2860,2865,2855,2865,741110
20201214,1354,2860,2865,2860,2860,32180
20201214,1355,2865,2865,2860,2865,22485
20201214,1356,2865,2865,2860,2860,368908
20201214,1357,2860,2860,2855,2855,75616
20201214,1358,2860,2865,2855,2860,374415
20201214,1359,2860,2865,2855,2860,206812
20201214,1400,2860,2865,2855,2860,134328
20201214,1401,2860,2865,2860,2865,125733
20201214,1402,2865,2865,2860,2860,25843
20201214,1403,2860,2870,2860,2865,1581919
20201214,1404,2865,2870,2865,2870,56436
20201214,1405,2870,2875,2870,2875,1602922
20201214,1406,2875,2875,2870,2875,586211
20201214,1407,2875,2875,2870,2870,817140
20201214,1408,2875,2875,2870,2870,76296
20201214,1409,2870,2875,2870,2870,60739
20201214,1410,2875,2880,2870,2875,2358271
20201214,1411,2875,2880,2875,2875,218717
20201214,1412,2875,2880,2875,2880,169356
20201214,1413,2875,2880,2870,2870,1016575
20201214,1414,2875,2875,2870,2875,419154
20201214,1415,2875,2880,2870,2875,934630
20201214,1416,2875,2880,2870,2870,225206
20201214,1417,2875,2880,2870,2875,255230
20201214,1418,2875,2875,2870,2870,90018
20201214,1419,2875,2875,2870,2875,38091
20201214,1420,2875,2875,2865,2865,1158744
20201214,1421,2870,2870,2865,2865,1189000
20201214,1422,2870,2870,2865,2870,78828
20201214,1423,2870,2870,2865,2865,19670
20201214,1424,2865,2870,2860,2865,1249274
20201214,1425,2865,2870,2860,2865,266751
20201214,1426,2870,2870,2860,2865,979766
20201214,1427,2865,2865,2860,2865,36385
20201214,1428,2865,2865,2860,2865,36074
20201214,1429,2865,2865,2860,2860,61137
20201214,1430,2865,2865,2860,2860,512617
20201214,1431,2860,2865,2860,2865,32087
20201214,1432,2865,2865,2855,2860,631398
20201214,1433,2860,2860,2855,2860,144146
20201214,1434,2860,2865,2855,2860,379347
20201214,1435,2860,2865,2855,2860,489646
20201214,1436,2860,2865,2855,2860,457002
20201214,1437,2860,2865,2860,2865,432235
20201214,1438,2865,2865,2860,2865,188007
20201214,1439,2865,2865,2860,2865,362472
20201214,1440,2865,2870,2860,2870,380677
20201214,1441,2870,2870,2865,2865,375159
20201214,1442,2865,2870,2860,2860,1304138
20201214,1443,2865,2870,2860,2865,187714
20201214,1444,2865,2875,2865,2870,1608449
20201214,1445,2870,2875,2865,2870,242249
20201214,1446,2870,2875,2870,2870,46433
20201214,1447,2875,2875,2870,2870,207148
20201214,1448,2875,2875,2865,2865,63155
20201214,1449,2865,2875,2865,2870,161530
20201214,1450,2870,2875,2870,2870,20906
20201214,1451,2870,2875,2870,2875,157568
20201214,1452,2870,2875,2870,2870,17968
20201214,1453,2870,2875,2870,2870,9818
20201214,1454,2870,2875,2865,2870,1244833
20201214,1455,2875,2875,2865,2865,789599
20201214,1456,2865,2875,2865,2865,88099
20201214,1457,2865,2870,2865,2865,53806
20201214,1458,2865,2870,2865,2870,61960
20201214,1459,2865,2870,2865,2865,643892
20201214,1500,2865,2870,2860,2865,585306
20201214,1501,2870,2870,2865,2865,7479
20201214,1502,2865,2880,2865,2875,2406723
20201214,1503,2875,2880,2870,2875,273925
20201214,1504,2875,2875,2870,2875,69831
20201214,1505,2875,2875,2870,2875,104455
20201214,1506,2875,2880,2870,2875,507546
20201214,1507,2870,2875,2865,2870,2348206
20201214,1508,2870,2875,2865,2870,739910
20201214,1509,2870,2880,2870,2875,1015485
20201214,1510,2875,2885,2875,2880,1358951
20201214,1511,2880,2885,2875,2885,978241
20201214,1512,2885,2885,2875,2880,128308
20201214,1513,2880,2885,2875,2880,521669
20201214,1514,2880,2880,2875,2875,245697
20201214,1515,2875,2880,2875,2880,241598
20201214,1516,2875,2880,2870,2875,402490
20201214,1517,2875,2875,2870,2875,142211
20201214,1518,2875,2875,2870,2875,579502
20201214,1519,2875,2880,2870,2875,310118
20201214,1520,2880,2880,2870,2875,609829
20201214,1530,2870,2870,2870,2870,2770968