날짜,시간,시가,고가,저가,종가,거래량
20201216,0901,2825,2830,2820,2830,4387416
20201216,0902,2830,2830,2815,2820,3382553
20201216,0903,2820,2840,2815,2835,1981556
20201216,0904,2835,2840,2825,2835,2421783
20201216,0905,2830,2835,2825,2835,681456
20201216,0906,2835,2845,2830,2840,1661033
20201216,0907,2840,2845,2835,2840,979166
20201216,0908,2840,2845,2835,2845,799139
20201216,0909,2845,2845,2835,2840,1063495
20201216,0910,2840,2845,2830,2835,2000618
20201216,0911,2840,2850,2835,2845,2184118
20201216,0912,2845,2850,2840,2845,819427
20201216,0913,2845,2850,2840,2845,383007
20201216,0914,2845,2850,2840,2845,591259
20201216,0915,2850,2850,2840,2850,713636
20201216,0916,2845,2850,2840,2845,547947
20201216,0917,2845,2850,2845,2845,287058
20201216,0918,2845,2845,2840,2845,195250
20201216,0919,2845,2850,2835,2845,2050870
20201216,0920,2845,2850,2840,2845,570080
20201216,0921,2845,2850,2840,2850,689656
20201216,0922,2850,2850,2845,2845,89756
20201216,0923,2850,2850,2845,2845,60114
20201216,0924,2845,2850,2835,2840,1828119
20201216,0925,2840,2845,2835,2835,271078
20201216,0926,2840,2840,2830,2835,1129384
20201216,0927,2835,2835,2830,2835,436460
20201216,0928,2835,2840,2830,2835,881706
20201216,0929,2840,2845,2835,2840,969836
20201216,0930,2845,2845,2840,2840,194467
20201216,0931,2840,2850,2840,2850,1362060
20201216,0932,2850,2850,2845,2845,166885
20201216,0933,2850,2850,2840,2845,1313264
20201216,0934,2845,2855,2845,2850,1214564
20201216,0935,2855,2855,2850,2855,766849
20201216,0936,2850,2855,2850,2850,635658
20201216,0937,2850,2855,2845,2850,1375744
20201216,0938,2850,2855,2845,2850,263165
20201216,0939,2850,2855,2850,2855,65876
20201216,0940,2855,2855,2845,2850,703728
20201216,0941,2850,2855,2845,2850,226194
20201216,0942,2850,2850,2845,2850,31983
20201216,0943,2845,2850,2840,2840,1713209
20201216,0944,2840,2850,2840,2845,455532
20201216,0945,2845,2850,2845,2845,462036
20201216,0946,2840,2850,2840,2845,171655
20201216,0947,2845,2855,2845,2850,847505
20201216,0948,2850,2855,2845,2850,282096
20201216,0949,2855,2855,2850,2855,48775
20201216,0950,2855,2860,2850,2855,1199399
20201216,0951,2855,2860,2850,2855,412617
20201216,0952,2855,2860,2850,2855,272637
20201216,0953,2860,2860,2855,2860,35647
20201216,0954,2860,2860,2855,2860,110973
20201216,0955,2860,2860,2855,2855,239915
20201216,0956,2860,2865,2855,2860,1378870
20201216,0957,2865,2865,2860,2860,699180
20201216,0958,2860,2865,2855,2860,591415
20201216,0959,2860,2865,2855,2860,480659
20201216,1000,2865,2865,2860,2860,182622
20201216,1001,2860,2865,2855,2860,197887
20201216,1002,2855,2865,2855,2855,464508
20201216,1003,2860,2865,2855,2865,112733
20201216,1004,2865,2865,2860,2860,123443
20201216,1005,2860,2865,2855,2860,763665
20201216,1006,2860,2865,2855,2865,213882
20201216,1007,2865,2865,2860,2860,98378
20201216,1008,2865,2865,2860,2860,569412
20201216,1009,2860,2860,2850,2860,1174674
20201216,1010,2855,2860,2855,2855,621091
20201216,1011,2855,2860,2855,2855,113692
20201216,1012,2860,2865,2855,2860,902717
20201216,1013,2860,2865,2855,2860,726881
20201216,1014,2860,2865,2860,2860,39187
20201216,1015,2865,2865,2860,2865,26644
20201216,1016,2865,2865,2860,2865,25052
20201216,1017,2865,2865,2860,2865,17450
20201216,1018,2865,2865,2855,2855,376045
20201216,1019,2860,2860,2855,2855,11202
20201216,1020,2855,2860,2850,2855,528373
20201216,1021,2855,2860,2855,2855,83193
20201216,1022,2855,2860,2855,2855,125876
20201216,1023,2860,2860,2855,2860,867168
20201216,1024,2860,2865,2855,2865,650803
20201216,1025,2865,2865,2860,2865,47595
20201216,1026,2860,2865,2855,2860,185993
20201216,1027,2860,2865,2860,2860,77719
20201216,1028,2860,2865,2860,2865,31061
20201216,1029,2865,2865,2855,2860,172636
20201216,1030,2860,2865,2860,2860,28392
20201216,1031,2865,2865,2860,2860,14831
20201216,1032,2860,2870,2860,2870,1360438
20201216,1033,2870,2875,2865,2875,806101
20201216,1034,2875,2875,2865,2870,536877
20201216,1035,2870,2870,2860,2865,256208
20201216,1036,2865,2870,2860,2870,803027
20201216,1037,2865,2870,2860,2865,283991
20201216,1038,2865,2870,2860,2860,122311
20201216,1039,2860,2865,2855,2865,1048465
20201216,1040,2865,2865,2855,2860,368905
20201216,1041,2860,2865,2855,2855,180021
20201216,1042,2855,2860,2855,2855,58248
20201216,1043,2855,2860,2855,2860,600235
20201216,1044,2860,2865,2855,2865,982911
20201216,1045,2865,2865,2860,2865,20655
20201216,1046,2860,2865,2855,2860,387773
20201216,1047,2860,2865,2860,2865,60301
20201216,1048,2865,2865,2860,2865,120727
20201216,1049,2865,2870,2860,2870,531947
20201216,1050,2865,2870,2865,2870,155784
20201216,1051,2870,2870,2865,2865,35447
20201216,1052,2870,2870,2865,2865,289134
20201216,1053,2865,2870,2865,2870,1106529
20201216,1054,2870,2875,2865,2870,73388
20201216,1055,2870,2870,2865,2870,70938
20201216,1056,2870,2870,2865,2865,5301
20201216,1057,2865,2870,2860,2865,375450
20201216,1058,2860,2865,2860,2865,365718
20201216,1059,2865,2870,2865,2865,89099
20201216,1100,2865,2870,2865,2870,14547
20201216,1101,2870,2870,2860,2860,310139
20201216,1102,2860,2865,2860,2865,497743
20201216,1103,2860,2865,2855,2860,599497
20201216,1104,2860,2860,2855,2855,111275
20201216,1105,2860,2860,2855,2860,824328
20201216,1106,2860,2865,2855,2860,274648
20201216,1107,2860,2865,2860,2865,95753
20201216,1108,2860,2870,2860,2865,447049
20201216,1109,2865,2870,2865,2870,56620
20201216,1110,2870,2870,2865,2865,72538
20201216,1111,2870,2870,2865,2865,327672
20201216,1112,2865,2870,2865,2870,110293
20201216,1113,2865,2870,2865,2870,10638
20201216,1114,2865,2870,2865,2865,106452
20201216,1115,2865,2870,2860,2865,20700
20201216,1116,2860,2865,2860,2865,141453
20201216,1117,2860,2865,2860,2860,28535
20201216,1118,2860,2865,2860,2860,6962
20201216,1119,2860,2860,2855,2860,825077
20201216,1120,2860,2865,2855,2860,157164
20201216,1121,2865,2865,2860,2865,17518
20201216,1122,2860,2865,2855,2860,493169
20201216,1123,2860,2860,2855,2860,106696
20201216,1124,2855,2860,2855,2855,66422
20201216,1125,2860,2860,2855,2855,4282
20201216,1126,2860,2860,2855,2855,509342
20201216,1127,2855,2860,2855,2860,281934
20201216,1128,2860,2860,2855,2855,193428
20201216,1129,2855,2860,2855,2855,627272
20201216,1130,2855,2855,2850,2855,112293
20201216,1131,2855,2860,2850,2855,609512
20201216,1132,2855,2855,2850,2850,67040
20201216,1133,2850,2855,2850,2855,63214
20201216,1134,2850,2855,2850,2855,536276
20201216,1135,2860,2860,2850,2850,150328
20201216,1136,2850,2855,2850,2850,8028
20201216,1137,2850,2855,2850,2855,26753
20201216,1138,2850,2855,2850,2850,56628
20201216,1139,2855,2860,2850,2860,272771
20201216,1140,2855,2865,2855,2865,879071
20201216,1141,2860,2865,2855,2865,356618
20201216,1142,2860,2865,2860,2860,98235
20201216,1143,2860,2865,2860,2865,4013
20201216,1144,2865,2865,2860,2860,43878
20201216,1145,2860,2865,2860,2865,28072
20201216,1146,2865,2865,2865,2865,30518
20201216,1147,2865,2865,2860,2865,5268
20201216,1148,2865,2865,2865,2865,9250
20201216,1149,2860,2865,2860,2860,31579
20201216,1150,2865,2865,2860,2860,168568
20201216,1151,2860,2865,2860,2860,27817
20201216,1152,2860,2865,2860,2860,180454
20201216,1153,2860,2865,2860,2860,260278
20201216,1154,2860,2860,2855,2855,3313
20201216,1155,2855,2860,2855,2855,32219
20201216,1156,2855,2860,2855,2855,23964
20201216,1157,2860,2860,2855,2855,3871
20201216,1158,2855,2860,2855,2855,4582
20201216,1159,2860,2860,2855,2855,83019
20201216,1200,2855,2860,2855,2860,9125
20201216,1201,2855,2860,2850,2850,686561
20201216,1202,2855,2855,2850,2850,18931
20201216,1203,2850,2855,2850,2850,674081
20201216,1204,2850,2855,2850,2850,156551
20201216,1205,2855,2855,2850,2850,32814
20201216,1206,2855,2855,2845,2850,1133330
20201216,1207,2845,2855,2845,2855,325719
20201216,1208,2850,2855,2845,2850,131766
20201216,1209,2850,2850,2845,2850,314957
20201216,1210,2845,2850,2845,2850,42531
20201216,1211,2850,2850,2845,2850,278973
20201216,1212,2850,2855,2850,2855,557272
20201216,1213,2855,2855,2850,2855,7087
20201216,1214,2855,2855,2850,2855,451222
20201216,1215,2850,2855,2850,2850,163725
20201216,1216,2855,2855,2850,2855,287837
20201216,1217,2855,2860,2850,2855,481877
20201216,1218,2855,2860,2855,2855,614796
20201216,1219,2855,2855,2850,2855,30867
20201216,1220,2855,2855,2850,2850,6127
20201216,1221,2850,2855,2850,2850,108160
20201216,1222,2850,2855,2850,2855,25407
20201216,1223,2850,2855,2850,2855,6255
20201216,1224,2855,2855,2850,2855,11105
20201216,1225,2855,2855,2850,2855,30016
20201216,1226,2850,2855,2850,2855,619563
20201216,1227,2855,2855,2850,2855,471471
20201216,1228,2855,2860,2855,2855,32114
20201216,1229,2855,2860,2855,2860,20183
20201216,1230,2860,2860,2855,2855,17954
20201216,1231,2855,2860,2855,2860,139044
20201216,1232,2855,2860,2855,2860,68445
20201216,1233,2860,2860,2855,2860,19552
20201216,1234,2860,2860,2855,2855,55390
20201216,1235,2860,2860,2855,2860,1276808
20201216,1236,2860,2865,2855,2860,277750
20201216,1237,2860,2865,2855,2865,263823
20201216,1238,2865,2865,2860,2860,12285
20201216,1239,2865,2865,2860,2865,20920
20201216,1240,2865,2865,2860,2860,272859
20201216,1241,2860,2865,2860,2865,7130
20201216,1242,2860,2865,2860,2860,7336
20201216,1243,2865,2865,2860,2865,60763
20201216,1244,2865,2865,2860,2860,550074
20201216,1245,2860,2865,2855,2860,27945
20201216,1246,2860,2865,2855,2855,298884
20201216,1247,2860,2860,2855,2855,6072
20201216,1248,2860,2860,2855,2860,5023
20201216,1249,2860,2860,2855,2860,147500
20201216,1250,2860,2860,2850,2860,535098
20201216,1251,2855,2855,2850,2850,222608
20201216,1252,2855,2860,2850,2855,272777
20201216,1253,2860,2860,2850,2860,1115740
20201216,1254,2860,2860,2855,2860,9713
20201216,1255,2860,2860,2850,2855,120704
20201216,1256,2855,2855,2850,2855,22437
20201216,1257,2855,2855,2850,2855,232266
20201216,1258,2855,2860,2850,2860,43943
20201216,1259,2860,2860,2855,2860,5678
20201216,1300,2860,2860,2855,2860,5686
20201216,1301,2860,2860,2855,2855,47662
20201216,1302,2855,2860,2855,2860,21194
20201216,1303,2860,2865,2855,2860,1273096
20201216,1304,2860,2865,2860,2865,168775
20201216,1305,2860,2865,2860,2860,20275
20201216,1306,2860,2865,2860,2865,27024
20201216,1307,2865,2865,2860,2860,1098912
20201216,1308,2860,2865,2860,2860,199561
20201216,1309,2860,2865,2860,2860,178430
20201216,1310,2860,2865,2860,2860,56954
20201216,1311,2865,2865,2855,2860,149594
20201216,1312,2860,2865,2860,2860,89389
20201216,1313,2860,2865,2860,2865,9090
20201216,1314,2865,2865,2860,2865,28022
20201216,1315,2865,2865,2860,2865,1170
20201216,1316,2860,2865,2860,2865,38859
20201216,1317,2865,2865,2855,2860,327225
20201216,1318,2860,2865,2860,2860,116373
20201216,1319,2860,2865,2860,2860,82489
20201216,1320,2860,2860,2855,2860,44392
20201216,1321,2855,2860,2850,2850,720426
20201216,1322,2855,2855,2850,2850,20301
20201216,1323,2850,2855,2850,2855,226014
20201216,1324,2855,2855,2850,2855,54866
20201216,1325,2855,2855,2850,2850,123742
20201216,1326,2855,2860,2855,2860,92146
20201216,1327,2860,2860,2855,2855,428895
20201216,1328,2855,2860,2850,2860,81104
20201216,1329,2855,2860,2850,2855,52841
20201216,1330,2860,2860,2850,2855,86272
20201216,1331,2855,2855,2850,2855,5985
20201216,1332,2855,2855,2850,2855,9439
20201216,1333,2855,2855,2850,2850,20868
20201216,1334,2850,2855,2850,2855,32310
20201216,1335,2850,2855,2850,2855,98720
20201216,1336,2855,2855,2850,2855,3336
20201216,1337,2855,2855,2850,2855,5840
20201216,1338,2850,2855,2850,2855,4779
20201216,1339,2855,2860,2850,2860,351214
20201216,1340,2855,2860,2855,2860,18408
20201216,1341,2860,2860,2850,2860,402555
20201216,1342,2855,2855,2850,2855,92134
20201216,1343,2860,2860,2850,2860,137282
20201216,1344,2855,2860,2850,2855,104161
20201216,1345,2855,2855,2850,2855,72502
20201216,1346,2855,2855,2850,2855,21358
20201216,1347,2855,2855,2850,2850,20375
20201216,1348,2850,2855,2850,2855,42748
20201216,1349,2855,2855,2850,2850,13771
20201216,1350,2850,2855,2850,2850,49455
20201216,1351,2855,2855,2850,2850,1774917
20201216,1352,2855,2855,2850,2855,18810
20201216,1353,2855,2855,2850,2855,7651
20201216,1354,2855,2855,2850,2850,3010
20201216,1355,2855,2855,2850,2855,15696
20201216,1356,2850,2855,2850,2850,12997
20201216,1357,2850,2855,2850,2855,13616
20201216,1358,2855,2855,2850,2850,33280
20201216,1359,2855,2855,2850,2850,19965
20201216,1400,2850,2855,2850,2855,49076
20201216,1401,2855,2855,2850,2855,20145
20201216,1402,2855,2860,2850,2850,1098988
20201216,1403,2855,2860,2850,2855,289718
20201216,1404,2855,2855,2850,2850,39283
20201216,1405,2850,2855,2850,2855,67642
20201216,1406,2855,2855,2850,2850,47968
20201216,1407,2850,2860,2850,2855,417072
20201216,1408,2860,2860,2855,2855,8183
20201216,1409,2860,2860,2855,2855,5200
20201216,1410,2860,2860,2855,2855,253134
20201216,1411,2855,2855,2850,2855,85800
20201216,1412,2855,2855,2850,2855,46164
20201216,1413,2855,2855,2850,2855,81810
20201216,1414,2855,2855,2845,2855,1868511
20201216,1415,2850,2855,2850,2855,200379
20201216,1416,2855,2855,2850,2850,576734
20201216,1417,2845,2850,2845,2845,71995
20201216,1418,2850,2850,2845,2850,350955
20201216,1419,2845,2850,2845,2850,147026
20201216,1420,2850,2850,2845,2850,98210
20201216,1421,2850,2850,2840,2845,871832
20201216,1422,2845,2850,2840,2850,243530
20201216,1423,2845,2850,2845,2845,366068
20201216,1424,2850,2850,2845,2850,78129
20201216,1425,2850,2850,2840,2845,420718
20201216,1426,2845,2850,2840,2845,319073
20201216,1427,2845,2845,2840,2845,221620
20201216,1428,2840,2845,2840,2840,86751
20201216,1429,2845,2845,2840,2845,34984
20201216,1430,2845,2845,2840,2845,176988
20201216,1431,2845,2845,2840,2840,52932
20201216,1432,2840,2845,2840,2845,18564
20201216,1433,2845,2845,2840,2845,517847
20201216,1434,2845,2850,2840,2850,673007
20201216,1435,2850,2850,2840,2845,793518
20201216,1436,2845,2850,2840,2845,264149
20201216,1437,2845,2850,2840,2845,224013
20201216,1438,2845,2850,2840,2845,249062
20201216,1439,2850,2850,2845,2850,8247
20201216,1440,2850,2850,2845,2845,5230
20201216,1441,2850,2850,2845,2850,2790
20201216,1442,2845,2855,2845,2855,1573400
20201216,1443,2850,2855,2850,2850,35752
20201216,1444,2855,2855,2850,2850,25478
20201216,1445,2850,2855,2850,2850,23851
20201216,1446,2850,2855,2845,2850,766098
20201216,1447,2850,2855,2850,2855,62182
20201216,1448,2850,2855,2850,2850,56679
20201216,1449,2855,2855,2850,2855,329891
20201216,1450,2855,2855,2850,2855,10292
20201216,1451,2855,2855,2850,2855,69639
20201216,1452,2855,2855,2850,2850,16057
20201216,1453,2855,2855,2850,2850,8728
20201216,1454,2855,2860,2850,2860,1127795
20201216,1455,2860,2860,2855,2855,44536
20201216,1456,2855,2860,2855,2860,148844
20201216,1457,2860,2860,2855,2860,8842
20201216,1458,2860,2860,2855,2855,34126
20201216,1459,2860,2860,2855,2860,643509
20201216,1500,2855,2865,2855,2860,2043829
20201216,1501,2860,2865,2860,2860,305899
20201216,1502,2860,2865,2855,2855,245302
20201216,1503,2860,2860,2855,2855,130829
20201216,1504,2855,2860,2850,2855,1003639
20201216,1505,2855,2855,2850,2850,52592
20201216,1506,2850,2855,2850,2855,29079
20201216,1507,2855,2855,2850,2855,31758
20201216,1508,2855,2855,2850,2855,44251
20201216,1509,2850,2855,2850,2855,33216
20201216,1510,2855,2855,2845,2845,1703595
20201216,1511,2850,2855,2845,2850,692497
20201216,1512,2850,2855,2845,2845,209522
20201216,1513,2850,2850,2845,2850,99462
20201216,1514,2850,2850,2845,2850,102578
20201216,1515,2850,2855,2845,2850,237392
20201216,1516,2855,2855,2850,2855,87771
20201216,1517,2855,2855,2845,2845,416420
20201216,1518,2845,2850,2845,2850,143480
20201216,1519,2845,2850,2845,2850,54496
20201216,1520,2850,2850,2845,2850,204820
20201216,1530,2855,2855,2855,2855,1508732