날짜,시간,시가,고가,저가,종가,거래량
20201215,0901,20815,20860,20795,20830,349368
20201215,0902,20830,20850,20745,20805,270156
20201215,0903,20805,20845,20800,20820,332681
20201215,0904,20815,20820,20765,20785,454040
20201215,0905,20780,20825,20770,20820,230494
20201215,0906,20820,20830,20790,20815,367523
20201215,0907,20815,20820,20775,20780,233959
20201215,0908,20785,20795,20720,20745,490027
20201215,0909,20750,20780,20750,20765,368725
20201215,0910,20765,20765,20720,20725,230011
20201215,0911,20725,20740,20690,20695,308721
20201215,0912,20695,20715,20670,20680,186767
20201215,0913,20680,20705,20660,20665,511083
20201215,0914,20670,20670,20595,20605,414972
20201215,0915,20605,20610,20575,20600,606446
20201215,0916,20600,20655,20585,20630,403307
20201215,0917,20630,20665,20615,20625,413235
20201215,0918,20625,20630,20540,20545,491377
20201215,0919,20545,20580,20535,20545,436509
20201215,0920,20540,20545,20500,20510,338395
20201215,0921,20510,20515,20465,20480,468534
20201215,0922,20480,20485,20440,20455,316613
20201215,0923,20455,20475,20440,20440,386365
20201215,0924,20440,20445,20410,20415,295409
20201215,0925,20410,20450,20375,20440,465800
20201215,0926,20440,20460,20400,20460,307119
20201215,0927,20455,20495,20430,20490,507104
20201215,0928,20485,20515,20485,20505,406679
20201215,0929,20500,20510,20440,20455,319818
20201215,0930,20455,20490,20405,20480,344028
20201215,0931,20480,20520,20465,20490,406099
20201215,0932,20490,20515,20470,20500,477084
20201215,0933,20500,20545,20495,20530,398031
20201215,0934,20530,20560,20530,20540,304366
20201215,0935,20545,20615,20530,20610,386748
20201215,0936,20610,20620,20590,20600,259789
20201215,0937,20595,20620,20580,20610,442821
20201215,0938,20610,20610,20560,20565,210576
20201215,0939,20565,20605,20560,20600,651343
20201215,0940,20605,20605,20540,20550,396080
20201215,0941,20560,20595,20545,20590,308170
20201215,0942,20595,20605,20580,20600,296625
20201215,0943,20605,20640,20600,20630,397074
20201215,0944,20635,20645,20615,20640,245852
20201215,0945,20640,20665,20635,20655,270658
20201215,0946,20655,20675,20645,20650,228111
20201215,0947,20645,20665,20640,20665,225700
20201215,0948,20670,20680,20660,20670,152066
20201215,0949,20675,20690,20670,20675,170518
20201215,0950,20680,20690,20675,20685,124274
20201215,0951,20685,20690,20650,20690,238182
20201215,0952,20685,20695,20680,20680,276123
20201215,0953,20675,20705,20670,20695,177758
20201215,0954,20695,20705,20665,20670,219228
20201215,0955,20670,20695,20640,20650,243978
20201215,0956,20650,20670,20650,20650,279098
20201215,0957,20655,20705,20655,20690,419821
20201215,0958,20690,20700,20660,20690,155120
20201215,0959,20685,20695,20680,20685,93418
20201215,1000,20690,20695,20625,20635,489886
20201215,1001,20635,20690,20635,20670,481373
20201215,1002,20670,20675,20635,20655,452516
20201215,1003,20650,20665,20605,20620,168357
20201215,1004,20615,20625,20585,20590,221688
20201215,1005,20590,20620,20585,20615,271581
20201215,1006,20610,20640,20600,20635,155264
20201215,1007,20630,20655,20610,20655,121444
20201215,1008,20655,20680,20655,20670,160276
20201215,1009,20670,20690,20660,20685,260927
20201215,1010,20685,20690,20675,20680,101064
20201215,1011,20680,20690,20660,20675,376932
20201215,1012,20675,20710,20675,20705,344440
20201215,1013,20705,20720,20700,20720,231313
20201215,1014,20720,20720,20695,20710,224865
20201215,1015,20715,20725,20700,20720,174880
20201215,1016,20715,20720,20710,20715,97307
20201215,1017,20720,20725,20710,20710,78375
20201215,1018,20710,20720,20690,20700,131485
20201215,1019,20695,20725,20685,20720,148855
20201215,1020,20720,20730,20715,20725,55387
20201215,1021,20720,20730,20710,20730,58238
20201215,1022,20730,20745,20720,20725,141472
20201215,1023,20725,20745,20720,20735,85955
20201215,1024,20735,20745,20720,20745,103381
20201215,1025,20745,20750,20725,20730,217062
20201215,1026,20735,20745,20705,20720,184861
20201215,1027,20715,20735,20710,20720,127908
20201215,1028,20720,20725,20715,20725,83171
20201215,1029,20725,20730,20710,20720,82843
20201215,1030,20720,20725,20710,20710,100678
20201215,1031,20715,20730,20700,20720,199629
20201215,1032,20720,20735,20710,20715,268788
20201215,1033,20715,20735,20705,20730,217020
20201215,1034,20725,20725,20715,20715,55526
20201215,1035,20720,20730,20710,20720,66919
20201215,1036,20715,20725,20705,20720,123708
20201215,1037,20720,20720,20680,20695,249353
20201215,1038,20695,20695,20685,20695,53252
20201215,1039,20695,20715,20685,20710,106757
20201215,1040,20710,20710,20680,20685,93322
20201215,1041,20680,20680,20645,20655,110135
20201215,1042,20655,20665,20645,20650,75742
20201215,1043,20650,20660,20635,20650,94912
20201215,1044,20645,20645,20620,20620,133126
20201215,1045,20625,20625,20595,20600,210843
20201215,1046,20600,20615,20585,20590,245371
20201215,1047,20590,20595,20565,20590,146099
20201215,1048,20590,20590,20560,20575,160071
20201215,1049,20575,20610,20565,20610,180791
20201215,1050,20610,20630,20605,20620,141441
20201215,1051,20620,20620,20575,20585,201440
20201215,1052,20590,20620,20590,20615,138658
20201215,1053,20610,20630,20605,20625,109750
20201215,1054,20625,20675,20620,20670,229370
20201215,1055,20670,20675,20655,20660,69350
20201215,1056,20660,20675,20650,20670,119705
20201215,1057,20670,20690,20670,20680,110057
20201215,1058,20680,20680,20655,20660,92172
20201215,1059,20660,20660,20640,20650,65847
20201215,1100,20650,20665,20650,20660,114540
20201215,1101,20660,20665,20645,20665,75596
20201215,1102,20670,20685,20670,20680,94350
20201215,1103,20680,20690,20675,20685,59212
20201215,1104,20685,20690,20665,20665,49351
20201215,1105,20665,20670,20660,20665,45666
20201215,1106,20665,20665,20640,20645,81767
20201215,1107,20645,20645,20610,20615,80972
20201215,1108,20615,20640,20615,20635,75390
20201215,1109,20635,20635,20610,20620,108780
20201215,1110,20620,20625,20600,20605,53748
20201215,1111,20605,20620,20590,20615,86724
20201215,1112,20615,20630,20600,20615,72239
20201215,1113,20615,20630,20610,20620,160584
20201215,1114,20615,20640,20615,20635,78021
20201215,1115,20640,20670,20640,20665,145678
20201215,1116,20670,20680,20660,20670,150318
20201215,1117,20670,20690,20665,20685,109729
20201215,1118,20680,20685,20675,20680,64424
20201215,1119,20675,20680,20655,20665,80178
20201215,1120,20670,20675,20650,20655,41023
20201215,1121,20655,20660,20645,20655,36281
20201215,1122,20650,20655,20635,20645,11147
20201215,1123,20650,20650,20610,20610,130083
20201215,1124,20605,20605,20585,20595,136332
20201215,1125,20595,20600,20580,20590,94136
20201215,1126,20590,20595,20570,20575,131026
20201215,1127,20575,20590,20565,20580,124854
20201215,1128,20585,20605,20585,20605,95216
20201215,1129,20605,20605,20580,20590,50863
20201215,1130,20585,20605,20585,20600,55533
20201215,1131,20600,20610,20600,20610,70075
20201215,1132,20615,20645,20615,20630,195518
20201215,1133,20630,20645,20625,20640,35707
20201215,1134,20640,20645,20630,20640,79628
20201215,1135,20640,20645,20620,20620,72896
20201215,1136,20620,20635,20620,20630,33233
20201215,1137,20625,20630,20610,20620,57113
20201215,1138,20620,20640,20620,20630,62968
20201215,1139,20630,20635,20620,20620,48405
20201215,1140,20625,20635,20620,20630,46202
20201215,1141,20630,20635,20620,20625,60788
20201215,1142,20630,20635,20625,20625,71345
20201215,1143,20625,20625,20590,20595,141899
20201215,1144,20595,20610,20585,20590,94995
20201215,1145,20585,20595,20585,20595,14402
20201215,1146,20595,20615,20590,20605,57864
20201215,1147,20605,20620,20605,20615,39631
20201215,1148,20615,20615,20580,20580,113896
20201215,1149,20585,20610,20580,20605,76852
20201215,1150,20605,20620,20605,20615,42051
20201215,1151,20615,20630,20610,20625,76942
20201215,1152,20625,20635,20620,20620,54541
20201215,1153,20620,20625,20610,20610,31759
20201215,1154,20610,20615,20600,20600,46778
20201215,1155,20600,20605,20590,20600,71135
20201215,1156,20595,20600,20590,20595,49553
20201215,1157,20595,20600,20590,20600,34362
20201215,1158,20595,20595,20575,20580,145294
20201215,1159,20580,20595,20580,20580,27118
20201215,1200,20575,20580,20560,20575,74966
20201215,1201,20570,20570,20555,20560,131210
20201215,1202,20565,20565,20555,20560,37177
20201215,1203,20555,20560,20545,20560,66376
20201215,1204,20560,20590,20555,20585,147084
20201215,1205,20580,20600,20580,20595,67461
20201215,1206,20595,20600,20570,20575,59654
20201215,1207,20575,20580,20570,20580,104273
20201215,1208,20585,20585,20570,20575,54909
20201215,1209,20575,20580,20570,20570,66003
20201215,1210,20575,20575,20545,20550,125589
20201215,1211,20555,20555,20535,20535,98907
20201215,1212,20535,20545,20520,20535,125179
20201215,1213,20540,20555,20525,20545,31458
20201215,1214,20545,20545,20515,20525,82686
20201215,1215,20530,20535,20520,20525,54252
20201215,1216,20520,20530,20515,20530,50649
20201215,1217,20530,20535,20505,20505,86141
20201215,1218,20510,20510,20505,20505,56678
20201215,1219,20510,20535,20505,20525,97182
20201215,1220,20525,20540,20525,20530,93797
20201215,1221,20530,20530,20495,20500,85430
20201215,1222,20500,20520,20495,20505,44397
20201215,1223,20500,20505,20495,20495,94469
20201215,1224,20495,20505,20490,20495,67266
20201215,1225,20500,20500,20480,20500,53814
20201215,1226,20490,20495,20485,20485,69200
20201215,1227,20480,20485,20460,20470,111017
20201215,1228,20470,20470,20435,20440,199333
20201215,1229,20440,20455,20435,20440,72081
20201215,1230,20440,20445,20420,20440,69947
20201215,1231,20440,20440,20415,20415,102021
20201215,1232,20420,20425,20405,20425,79678
20201215,1233,20425,20445,20415,20440,67390
20201215,1234,20445,20445,20430,20440,97464
20201215,1235,20435,20435,20410,20415,177374
20201215,1236,20415,20450,20410,20450,120191
20201215,1237,20450,20475,20450,20475,204285
20201215,1238,20470,20480,20465,20475,113136
20201215,1239,20480,20480,20460,20460,153843
20201215,1240,20460,20465,20435,20435,115013
20201215,1241,20435,20455,20435,20455,95616
20201215,1242,20460,20470,20440,20440,120977
20201215,1243,20440,20440,20420,20440,101239
20201215,1244,20440,20455,20425,20430,81963
20201215,1245,20435,20445,20425,20435,61636
20201215,1246,20435,20460,20435,20450,94839
20201215,1247,20455,20470,20445,20460,51933
20201215,1248,20460,20465,20430,20440,131906
20201215,1249,20440,20455,20435,20445,49985
20201215,1250,20440,20460,20435,20455,99653
20201215,1251,20455,20460,20445,20460,53718
20201215,1252,20460,20480,20460,20475,74106
20201215,1253,20475,20500,20470,20500,147985
20201215,1254,20500,20500,20475,20475,57925
20201215,1255,20480,20490,20470,20485,102745
20201215,1256,20480,20490,20480,20490,67955
20201215,1257,20490,20495,20480,20495,32359
20201215,1258,20490,20495,20480,20490,98662
20201215,1259,20490,20510,20490,20505,116884
20201215,1300,20510,20530,20505,20520,154492
20201215,1301,20520,20525,20505,20520,84641
20201215,1302,20520,20535,20515,20520,158426
20201215,1303,20525,20535,20520,20530,137082
20201215,1304,20530,20545,20530,20535,150289
20201215,1305,20535,20540,20530,20540,96708
20201215,1306,20540,20555,20540,20545,118599
20201215,1307,20545,20560,20540,20540,74449
20201215,1308,20540,20545,20525,20535,107508
20201215,1309,20535,20550,20530,20545,40068
20201215,1310,20550,20555,20540,20545,70664
20201215,1311,20550,20560,20540,20555,64897
20201215,1312,20555,20565,20555,20560,61563
20201215,1313,20560,20580,20560,20570,134604
20201215,1314,20570,20580,20570,20580,53135
20201215,1315,20580,20580,20565,20580,73747
20201215,1316,20580,20590,20575,20580,105731
20201215,1317,20575,20575,20565,20570,80197
20201215,1318,20565,20575,20545,20545,134192
20201215,1319,20545,20560,20535,20555,100591
20201215,1320,20555,20560,20540,20545,68015
20201215,1321,20545,20555,20525,20535,119237
20201215,1322,20535,20540,20515,20520,88222
20201215,1323,20520,20520,20505,20510,76558
20201215,1324,20510,20515,20505,20510,21908
20201215,1325,20510,20510,20480,20490,171264
20201215,1326,20495,20505,20480,20485,94007
20201215,1327,20485,20495,20485,20495,23054
20201215,1328,20495,20495,20470,20485,114676
20201215,1329,20485,20495,20480,20495,49955
20201215,1330,20495,20500,20485,20500,45180
20201215,1331,20495,20495,20485,20490,42016
20201215,1332,20490,20495,20460,20470,69961
20201215,1333,20470,20470,20455,20455,44503
20201215,1334,20460,20465,20450,20460,64957
20201215,1335,20460,20465,20440,20440,94479
20201215,1336,20440,20465,20440,20455,60491
20201215,1337,20450,20450,20430,20430,151078
20201215,1338,20430,20445,20425,20430,81373
20201215,1339,20430,20435,20415,20425,50220
20201215,1340,20425,20430,20425,20430,15720
20201215,1341,20430,20450,20425,20440,92966
20201215,1342,20440,20445,20425,20445,77039
20201215,1343,20440,20445,20425,20430,47151
20201215,1344,20430,20455,20415,20435,167376
20201215,1345,20435,20435,20405,20410,171080
20201215,1346,20415,20415,20385,20390,231458
20201215,1347,20390,20400,20375,20380,128833
20201215,1348,20380,20385,20360,20365,155419
20201215,1349,20365,20385,20360,20380,71350
20201215,1350,20380,20395,20370,20390,58627
20201215,1351,20390,20395,20380,20380,86116
20201215,1352,20380,20380,20355,20360,158809
20201215,1353,20350,20355,20325,20345,214280
20201215,1354,20345,20355,20335,20350,117124
20201215,1355,20350,20390,20350,20390,159475
20201215,1356,20385,20400,20380,20385,99221
20201215,1357,20385,20395,20385,20385,68457
20201215,1358,20380,20415,20380,20415,125199
20201215,1359,20415,20425,20405,20410,172149
20201215,1400,20415,20415,20385,20390,86792
20201215,1401,20395,20420,20385,20405,108192
20201215,1402,20410,20420,20405,20420,82654
20201215,1403,20420,20425,20405,20410,174579
20201215,1404,20415,20415,20390,20390,94802
20201215,1405,20390,20400,20375,20375,136144
20201215,1406,20380,20410,20380,20405,73866
20201215,1407,20400,20415,20375,20390,151469
20201215,1408,20390,20390,20365,20365,242191
20201215,1409,20365,20385,20360,20360,147534
20201215,1410,20365,20395,20365,20385,89103
20201215,1411,20385,20410,20380,20405,104314
20201215,1412,20400,20435,20400,20420,164762
20201215,1413,20425,20430,20415,20425,132682
20201215,1414,20425,20435,20425,20435,88893
20201215,1415,20440,20445,20435,20440,76202
20201215,1416,20435,20455,20435,20450,110091
20201215,1417,20445,20465,20445,20455,61682
20201215,1418,20455,20480,20450,20460,225748
20201215,1419,20460,20495,20460,20485,151988
20201215,1420,20485,20495,20475,20485,119271
20201215,1421,20485,20500,20480,20480,136638
20201215,1422,20475,20500,20475,20485,366798
20201215,1423,20485,20500,20480,20500,127536
20201215,1424,20495,20510,20485,20510,166355
20201215,1425,20505,20525,20505,20520,165935
20201215,1426,20520,20525,20480,20495,283833
20201215,1427,20490,20500,20475,20500,86314
20201215,1428,20505,20525,20505,20520,174517
20201215,1429,20525,20530,20515,20520,176767
20201215,1430,20520,20535,20520,20520,137901
20201215,1431,20520,20545,20520,20540,88926
20201215,1432,20545,20560,20540,20555,124173
20201215,1433,20555,20580,20550,20570,230698
20201215,1434,20575,20580,20565,20575,176728
20201215,1435,20575,20585,20565,20575,270082
20201215,1436,20575,20590,20545,20550,304628
20201215,1437,20555,20570,20550,20565,116051
20201215,1438,20570,20590,20555,20590,162678
20201215,1439,20590,20605,20565,20565,239198
20201215,1440,20570,20600,20570,20590,92122
20201215,1441,20590,20595,20570,20570,187828
20201215,1442,20570,20600,20570,20600,100293
20201215,1443,20600,20610,20575,20590,145940
20201215,1444,20595,20605,20575,20575,95656
20201215,1445,20575,20600,20575,20595,105394
20201215,1446,20590,20640,20590,20635,405024
20201215,1447,20635,20645,20625,20635,129559
20201215,1448,20630,20635,20595,20625,189822
20201215,1449,20625,20650,20620,20640,107438
20201215,1450,20640,20670,20640,20660,122193
20201215,1451,20660,20685,20650,20680,167511
20201215,1452,20680,20710,20675,20705,225736
20201215,1453,20705,20715,20695,20700,208307
20201215,1454,20695,20720,20695,20710,111595
20201215,1455,20710,20715,20705,20715,61028
20201215,1456,20710,20710,20675,20680,254416
20201215,1457,20680,20715,20670,20705,223866
20201215,1458,20705,20720,20700,20710,134686
20201215,1459,20710,20725,20705,20720,87112
20201215,1500,20715,20720,20700,20710,49994
20201215,1501,20710,20715,20680,20690,85674
20201215,1502,20685,20685,20675,20685,46818
20201215,1503,20685,20730,20685,20730,220055
20201215,1504,20730,20770,20730,20755,228080
20201215,1505,20760,20790,20755,20790,191661
20201215,1506,20785,20800,20770,20785,204295
20201215,1507,20785,20805,20770,20790,139259
20201215,1508,20790,20825,20790,20820,145393
20201215,1509,20820,20825,20805,20805,87803
20201215,1510,20810,20810,20780,20785,120530
20201215,1511,20790,20795,20770,20775,83901
20201215,1512,20775,20780,20760,20775,80897
20201215,1513,20770,20790,20760,20790,79605
20201215,1514,20790,20805,20790,20795,89256
20201215,1515,20795,20805,20780,20790,94481
20201215,1516,20790,20815,20790,20805,152979
20201215,1517,20800,20805,20775,20800,119591
20201215,1518,20795,20810,20785,20805,127951
20201215,1519,20805,20810,20790,20800,96707
20201215,1520,20805,20810,20785,20790,65041
20201215,1530,20790,20790,20790,20790,359920