날짜,시간,시가,고가,저가,종가,거래량
20201210,0901,20410,20435,20395,20410,487237
20201210,0902,20415,20420,20300,20300,486554
20201210,0903,20310,20330,20265,20290,354272
20201210,0904,20290,20290,20235,20250,445216
20201210,0905,20245,20270,20215,20245,285195
20201210,0906,20245,20255,20190,20215,386623
20201210,0907,20210,20285,20210,20275,277093
20201210,0908,20280,20280,20225,20250,344192
20201210,0909,20250,20260,20230,20250,220750
20201210,0910,20250,20270,20230,20245,228626
20201210,0911,20245,20265,20235,20260,326078
20201210,0912,20260,20285,20255,20280,361377
20201210,0913,20285,20290,20260,20285,321351
20201210,0914,20285,20310,20275,20290,453693
20201210,0915,20285,20300,20280,20285,224425
20201210,0916,20290,20295,20255,20295,310713
20201210,0917,20295,20350,20295,20350,433267
20201210,0918,20345,20350,20280,20290,575502
20201210,0919,20285,20330,20280,20320,330414
20201210,0920,20315,20375,20310,20360,418979
20201210,0921,20355,20370,20335,20360,364267
20201210,0922,20365,20385,20345,20350,396351
20201210,0923,20345,20380,20345,20380,244603
20201210,0924,20380,20410,20380,20405,323646
20201210,0925,20405,20430,20380,20420,368525
20201210,0926,20425,20435,20390,20415,589276
20201210,0927,20415,20440,20410,20440,195929
20201210,0928,20440,20460,20430,20460,304561
20201210,0929,20460,20480,20440,20440,527799
20201210,0930,20445,20475,20440,20460,267060
20201210,0931,20460,20475,20410,20415,362270
20201210,0932,20415,20415,20380,20400,437221
20201210,0933,20405,20405,20375,20395,334335
20201210,0934,20395,20410,20380,20400,220488
20201210,0935,20400,20465,20395,20465,378108
20201210,0936,20465,20480,20435,20435,314614
20201210,0937,20435,20475,20425,20460,367601
20201210,0938,20460,20465,20440,20440,217435
20201210,0939,20440,20455,20435,20450,181050
20201210,0940,20445,20450,20410,20440,328022
20201210,0941,20440,20465,20440,20450,332487
20201210,0942,20450,20450,20400,20405,286664
20201210,0943,20410,20450,20405,20430,235731
20201210,0944,20425,20425,20400,20410,228351
20201210,0945,20415,20430,20390,20390,206754
20201210,0946,20385,20400,20330,20330,659881
20201210,0947,20330,20385,20315,20380,339401
20201210,0948,20375,20440,20370,20430,575878
20201210,0949,20425,20435,20390,20400,135785
20201210,0950,20400,20405,20365,20370,392025
20201210,0951,20370,20370,20340,20360,328734
20201210,0952,20360,20365,20325,20330,293022
20201210,0953,20330,20350,20325,20340,289861
20201210,0954,20340,20355,20325,20345,266532
20201210,0955,20340,20385,20335,20385,173019
20201210,0956,20390,20425,20385,20420,411093
20201210,0957,20420,20425,20400,20410,159353
20201210,0958,20415,20450,20410,20420,427632
20201210,0959,20420,20430,20395,20410,177438
20201210,1000,20410,20410,20365,20370,162018
20201210,1001,20365,20430,20365,20430,298844
20201210,1002,20430,20430,20415,20430,269104
20201210,1003,20425,20430,20390,20420,142062
20201210,1004,20420,20430,20390,20400,193746
20201210,1005,20400,20430,20400,20425,186308
20201210,1006,20425,20440,20415,20425,240729
20201210,1007,20425,20435,20410,20425,154738
20201210,1008,20425,20445,20425,20440,180832
20201210,1009,20440,20470,20435,20450,331668
20201210,1010,20450,20465,20435,20460,275509
20201210,1011,20455,20485,20445,20450,418600
20201210,1012,20455,20470,20440,20445,273409
20201210,1013,20445,20465,20440,20450,151489
20201210,1014,20455,20465,20445,20465,178232
20201210,1015,20465,20490,20465,20490,186164
20201210,1016,20485,20490,20445,20450,344607
20201210,1017,20450,20460,20445,20455,118391
20201210,1018,20455,20480,20445,20465,212124
20201210,1019,20470,20470,20450,20450,129005
20201210,1020,20450,20480,20450,20465,178880
20201210,1021,20465,20465,20440,20455,255223
20201210,1022,20460,20470,20450,20470,136387
20201210,1023,20470,20475,20455,20465,185069
20201210,1024,20470,20500,20465,20490,285706
20201210,1025,20495,20520,20490,20520,316893
20201210,1026,20515,20550,20505,20540,275980
20201210,1027,20540,20555,20535,20540,245785
20201210,1028,20545,20545,20510,20520,163481
20201210,1029,20515,20520,20500,20515,204195
20201210,1030,20515,20520,20500,20515,208356
20201210,1031,20520,20535,20515,20530,240978
20201210,1032,20530,20530,20495,20515,228312
20201210,1033,20515,20560,20510,20560,259059
20201210,1034,20560,20575,20545,20575,262646
20201210,1035,20575,20595,20570,20585,270866
20201210,1036,20590,20605,20585,20605,262126
20201210,1037,20600,20630,20600,20615,339279
20201210,1038,20615,20625,20595,20600,204102
20201210,1039,20600,20610,20580,20610,250426
20201210,1040,20605,20605,20575,20575,134898
20201210,1041,20575,20610,20575,20605,166972
20201210,1042,20610,20620,20605,20610,126212
20201210,1043,20610,20640,20605,20635,209588
20201210,1044,20640,20640,20590,20615,297653
20201210,1045,20615,20660,20615,20650,290100
20201210,1046,20650,20655,20625,20625,292851
20201210,1047,20625,20640,20615,20635,254408
20201210,1048,20640,20645,20600,20625,261025
20201210,1049,20625,20635,20600,20610,261777
20201210,1050,20610,20615,20590,20595,197648
20201210,1051,20595,20605,20580,20585,198421
20201210,1052,20585,20615,20585,20615,130373
20201210,1053,20610,20630,20605,20630,226945
20201210,1054,20630,20635,20605,20610,196140
20201210,1055,20615,20630,20610,20620,127892
20201210,1056,20620,20630,20610,20620,93541
20201210,1057,20620,20620,20600,20610,88984
20201210,1058,20610,20615,20595,20600,75767
20201210,1059,20600,20605,20590,20595,61348
20201210,1100,20595,20605,20595,20605,133235
20201210,1101,20600,20625,20590,20625,233085
20201210,1102,20625,20660,20625,20650,328127
20201210,1103,20655,20665,20645,20655,166277
20201210,1104,20655,20700,20655,20700,236602
20201210,1105,20700,20720,20695,20710,240153
20201210,1106,20710,20710,20685,20695,377664
20201210,1107,20695,20700,20690,20695,64642
20201210,1108,20695,20725,20695,20710,181906
20201210,1109,20710,20720,20695,20715,212343
20201210,1110,20715,20755,20715,20750,223183
20201210,1111,20750,20750,20730,20740,351869
20201210,1112,20745,20775,20740,20755,293640
20201210,1113,20755,20770,20750,20750,198906
20201210,1114,20750,20765,20745,20755,164130
20201210,1115,20755,20765,20745,20755,151157
20201210,1116,20750,20765,20745,20750,163763
20201210,1117,20745,20750,20690,20690,346286
20201210,1118,20695,20745,20690,20745,295899
20201210,1119,20745,20770,20740,20745,288810
20201210,1120,20745,20760,20740,20760,200621
20201210,1121,20760,20760,20725,20730,164629
20201210,1122,20725,20730,20710,20715,184776
20201210,1123,20715,20725,20700,20725,206769
20201210,1124,20720,20730,20715,20725,113549
20201210,1125,20720,20750,20720,20740,291795
20201210,1126,20740,20745,20690,20690,336647
20201210,1127,20695,20710,20690,20700,210075
20201210,1128,20700,20705,20680,20700,119433
20201210,1129,20700,20715,20695,20715,218190
20201210,1130,20715,20720,20690,20695,75662
20201210,1131,20695,20715,20695,20700,142862
20201210,1132,20695,20710,20695,20700,48768
20201210,1133,20700,20710,20695,20700,83712
20201210,1134,20700,20705,20690,20695,24502
20201210,1135,20695,20715,20690,20710,224811
20201210,1136,20710,20740,20700,20740,306728
20201210,1137,20740,20750,20730,20735,222531
20201210,1138,20740,20740,20725,20735,97415
20201210,1139,20735,20750,20730,20740,76659
20201210,1140,20740,20760,20735,20750,171313
20201210,1141,20745,20755,20735,20750,122370
20201210,1142,20750,20765,20745,20765,171281
20201210,1143,20760,20770,20740,20755,294417
20201210,1144,20750,20760,20740,20755,112727
20201210,1145,20755,20760,20740,20755,85786
20201210,1146,20750,20765,20735,20735,152145
20201210,1147,20735,20755,20730,20750,112010
20201210,1148,20750,20765,20750,20755,62099
20201210,1149,20755,20775,20750,20770,148146
20201210,1150,20765,20770,20750,20755,123415
20201210,1151,20750,20765,20740,20745,124932
20201210,1152,20745,20765,20730,20740,222992
20201210,1153,20740,20755,20735,20740,125178
20201210,1154,20735,20740,20720,20730,141468
20201210,1155,20725,20735,20720,20720,76523
20201210,1156,20720,20720,20710,20715,66334
20201210,1157,20715,20720,20710,20710,106308
20201210,1158,20705,20715,20700,20705,114974
20201210,1159,20700,20705,20675,20685,186534
20201210,1200,20685,20690,20665,20675,123170
20201210,1201,20680,20705,20675,20690,119242
20201210,1202,20690,20695,20660,20675,115359
20201210,1203,20675,20680,20650,20655,169751
20201210,1204,20655,20665,20640,20645,93647
20201210,1205,20645,20660,20640,20655,106335
20201210,1206,20655,20655,20635,20640,110368
20201210,1207,20640,20645,20620,20625,152316
20201210,1208,20625,20645,20620,20640,193930
20201210,1209,20640,20645,20625,20640,37645
20201210,1210,20635,20675,20635,20670,228794
20201210,1211,20670,20685,20660,20680,113838
20201210,1212,20685,20690,20675,20685,68618
20201210,1213,20680,20700,20670,20675,94340
20201210,1214,20670,20690,20665,20685,94138
20201210,1215,20685,20695,20680,20685,42013
20201210,1216,20680,20685,20660,20665,161724
20201210,1217,20665,20680,20660,20680,62556
20201210,1218,20680,20680,20625,20625,271553
20201210,1219,20625,20630,20595,20600,305436
20201210,1220,20595,20610,20580,20580,147017
20201210,1221,20585,20625,20580,20615,205566
20201210,1222,20615,20640,20600,20640,149861
20201210,1223,20640,20650,20630,20640,180086
20201210,1224,20640,20670,20640,20660,107509
20201210,1225,20660,20685,20650,20675,59215
20201210,1226,20675,20685,20665,20675,107864
20201210,1227,20675,20675,20660,20665,68350
20201210,1228,20660,20670,20655,20665,125440
20201210,1229,20665,20680,20650,20660,192913
20201210,1230,20660,20675,20655,20675,25472
20201210,1231,20675,20675,20665,20675,54313
20201210,1232,20675,20710,20675,20705,235953
20201210,1233,20705,20735,20700,20725,148189
20201210,1234,20730,20755,20725,20750,247119
20201210,1235,20750,20755,20740,20750,82715
20201210,1236,20755,20755,20730,20735,234970
20201210,1237,20740,20745,20715,20730,191823
20201210,1238,20730,20740,20725,20730,64565
20201210,1239,20730,20745,20720,20740,80046
20201210,1240,20740,20745,20720,20725,74244
20201210,1241,20725,20730,20715,20720,99921
20201210,1242,20720,20720,20710,20715,80883
20201210,1243,20715,20735,20715,20730,118823
20201210,1244,20725,20740,20720,20730,76663
20201210,1245,20730,20735,20715,20730,134339
20201210,1246,20725,20760,20725,20755,244911
20201210,1247,20760,20780,20755,20765,203435
20201210,1248,20765,20775,20755,20760,267943
20201210,1249,20755,20785,20755,20780,874327
20201210,1250,20780,20780,20765,20770,221259
20201210,1251,20770,20800,20765,20795,201720
20201210,1252,20795,20795,20755,20765,188412
20201210,1253,20765,20790,20760,20785,102723
20201210,1254,20785,20790,20770,20775,103144
20201210,1255,20775,20780,20760,20765,128084
20201210,1256,20765,20775,20735,20760,195563
20201210,1257,20755,20770,20750,20770,170843
20201210,1258,20765,20790,20765,20785,155795
20201210,1259,20790,20800,20785,20800,162330
20201210,1300,20800,20810,20795,20810,150873
20201210,1301,20810,20810,20785,20785,206980
20201210,1302,20790,20795,20790,20795,36175
20201210,1303,20795,20825,20795,20820,248659
20201210,1304,20820,20845,20815,20845,251850
20201210,1305,20845,20855,20835,20855,304468
20201210,1306,20855,20855,20825,20845,241650
20201210,1307,20840,20865,20840,20850,351931
20201210,1308,20850,20850,20840,20840,118849
20201210,1309,20845,20850,20825,20825,168103
20201210,1310,20825,20850,20825,20835,191493
20201210,1311,20835,20855,20835,20835,218445
20201210,1312,20840,20845,20820,20825,111950
20201210,1313,20825,20850,20820,20835,143570
20201210,1314,20835,20850,20835,20850,104254
20201210,1315,20850,20875,20850,20870,279141
20201210,1316,20870,20875,20860,20870,141989
20201210,1317,20865,20900,20865,20895,204017
20201210,1318,20895,20905,20885,20905,402352
20201210,1319,20900,20915,20890,20915,188195
20201210,1320,20915,20920,20880,20885,339903
20201210,1321,20880,20910,20870,20880,307610
20201210,1322,20880,20895,20870,20890,150564
20201210,1323,20895,20900,20890,20890,46815
20201210,1324,20890,20895,20865,20865,174198
20201210,1325,20865,20875,20855,20870,197183
20201210,1326,20870,20875,20840,20855,172437
20201210,1327,20855,20870,20850,20865,130261
20201210,1328,20860,20900,20860,20900,183557
20201210,1329,20900,20905,20875,20880,131415
20201210,1330,20880,20895,20875,20890,31936
20201210,1331,20890,20895,20875,20880,186272
20201210,1332,20880,20885,20880,20880,26247
20201210,1333,20885,20885,20865,20865,80925
20201210,1334,20865,20880,20845,20875,144948
20201210,1335,20875,20880,20855,20860,79478
20201210,1336,20865,20870,20850,20850,79201
20201210,1337,20850,20865,20835,20850,70880
20201210,1338,20850,20855,20830,20835,137562
20201210,1339,20835,20845,20830,20835,129204
20201210,1340,20835,20870,20830,20865,174987
20201210,1341,20865,20890,20860,20880,150248
20201210,1342,20885,20905,20880,20905,156168
20201210,1343,20900,20905,20890,20900,107034
20201210,1344,20900,20900,20865,20870,156579
20201210,1345,20865,20890,20860,20875,178105
20201210,1346,20875,20890,20870,20875,98652
20201210,1347,20875,20880,20860,20865,55870
20201210,1348,20865,20875,20855,20860,32606
20201210,1349,20855,20865,20845,20850,130410
20201210,1350,20850,20850,20825,20835,122333
20201210,1351,20835,20865,20835,20865,134164
20201210,1352,20860,20885,20855,20875,114049
20201210,1353,20875,20880,20860,20870,106576
20201210,1354,20865,20870,20845,20845,71504
20201210,1355,20845,20860,20835,20845,84239
20201210,1356,20840,20870,20835,20860,150483
20201210,1357,20860,20865,20835,20845,74882
20201210,1358,20840,20845,20805,20810,166423
20201210,1359,20805,20825,20775,20785,361099
20201210,1400,20790,20795,20760,20775,321425
20201210,1401,20775,20805,20770,20800,336689
20201210,1402,20795,20830,20795,20830,210423
20201210,1403,20835,20835,20805,20810,109530
20201210,1404,20810,20815,20775,20795,144710
20201210,1405,20800,20810,20770,20775,282907
20201210,1406,20775,20785,20745,20770,275564
20201210,1407,20770,20780,20735,20740,207957
20201210,1408,20740,20790,20740,20790,177656
20201210,1409,20790,20810,20780,20790,135261
20201210,1410,20785,20795,20770,20770,225054
20201210,1411,20770,20775,20740,20760,148038
20201210,1412,20755,20770,20745,20755,200827
20201210,1413,20755,20760,20745,20750,77238
20201210,1414,20750,20785,20750,20770,130668
20201210,1415,20775,20775,20725,20730,130532
20201210,1416,20725,20730,20660,20660,452078
20201210,1417,20660,20695,20645,20655,403929
20201210,1418,20655,20670,20615,20655,387562
20201210,1419,20650,20700,20645,20685,278856
20201210,1420,20685,20685,20630,20655,416257
20201210,1421,20655,20670,20630,20635,319106
20201210,1422,20635,20640,20595,20630,665257
20201210,1423,20630,20635,20605,20625,147937
20201210,1424,20620,20625,20585,20590,213772
20201210,1425,20590,20590,20535,20550,374709
20201210,1426,20550,20575,20530,20530,414788
20201210,1427,20525,20540,20515,20530,343919
20201210,1428,20525,20605,20525,20605,427493
20201210,1429,20605,20645,20585,20640,580591
20201210,1430,20640,20690,20640,20690,576619
20201210,1431,20685,20695,20660,20695,403648
20201210,1432,20695,20715,20665,20715,376312
20201210,1433,20715,20715,20670,20705,401034
20201210,1434,20705,20720,20695,20705,319206
20201210,1435,20705,20710,20695,20705,120363
20201210,1436,20705,20710,20655,20665,394172
20201210,1437,20660,20680,20635,20645,198513
20201210,1438,20645,20690,20635,20670,226060
20201210,1439,20670,20690,20660,20680,189304
20201210,1440,20680,20685,20650,20670,195399
20201210,1441,20665,20700,20655,20695,208084
20201210,1442,20695,20695,20670,20680,206257
20201210,1443,20675,20690,20675,20690,123104
20201210,1444,20690,20730,20690,20725,322861
20201210,1445,20730,20760,20725,20755,197816
20201210,1446,20755,20770,20740,20760,505809
20201210,1447,20760,20765,20705,20705,414544
20201210,1448,20705,20715,20675,20680,336176
20201210,1449,20680,20685,20645,20675,254005
20201210,1450,20670,20685,20650,20655,168502
20201210,1451,20650,20650,20580,20580,384126
20201210,1452,20580,20620,20580,20580,298679
20201210,1453,20580,20615,20550,20600,533265
20201210,1454,20600,20605,20585,20585,353169
20201210,1455,20585,20615,20585,20605,257943
20201210,1456,20600,20600,20560,20565,230090
20201210,1457,20565,20570,20515,20535,199660
20201210,1458,20530,20540,20490,20500,424404
20201210,1459,20495,20560,20495,20510,568962
20201210,1500,20515,20545,20505,20535,483737
20201210,1501,20530,20550,20510,20510,437078
20201210,1502,20515,20570,20510,20560,339466
20201210,1503,20560,20560,20525,20525,471793
20201210,1504,20525,20560,20520,20555,583890
20201210,1505,20555,20585,20550,20570,351874
20201210,1506,20570,20635,20565,20630,462444
20201210,1507,20630,20675,20605,20655,516053
20201210,1508,20650,20650,20600,20610,332425
20201210,1509,20610,20655,20610,20635,322409
20201210,1510,20635,20640,20605,20615,136544
20201210,1511,20615,20640,20610,20625,179743
20201210,1512,20625,20655,20620,20645,217910
20201210,1513,20650,20650,20625,20640,73768
20201210,1514,20645,20655,20620,20650,174894
20201210,1515,20650,20660,20635,20650,97930
20201210,1516,20645,20655,20635,20650,89192
20201210,1517,20655,20660,20635,20635,66367
20201210,1518,20640,20645,20625,20640,89774
20201210,1519,20640,20655,20620,20625,105771
20201210,1520,20620,20630,20615,20625,80853
20201210,1530,20595,20595,20595,20595,513899