날짜,시간,시가,고가,저가,종가,거래량
20201223,0901,2925,2930,2920,2930,3123212
20201223,0902,2925,2935,2920,2930,2670248
20201223,0903,2930,2935,2925,2930,1984323
20201223,0904,2925,2930,2920,2930,1976475
20201223,0905,2925,2935,2925,2925,728163
20201223,0906,2930,2935,2925,2930,896664
20201223,0907,2925,2930,2920,2925,1904740
20201223,0908,2925,2930,2920,2930,490649
20201223,0909,2930,2935,2925,2935,699380
20201223,0910,2935,2935,2930,2935,427191
20201223,0911,2935,2935,2925,2930,1976443
20201223,0912,2925,2930,2920,2925,2980519
20201223,0913,2925,2925,2920,2920,1138604
20201223,0914,2925,2925,2915,2920,2462436
20201223,0915,2920,2925,2915,2920,207027
20201223,0916,2920,2920,2910,2910,2056671
20201223,0917,2910,2920,2910,2915,1351333
20201223,0918,2915,2915,2910,2910,349129
20201223,0919,2910,2920,2910,2915,728471
20201223,0920,2920,2920,2915,2915,221766
20201223,0921,2920,2925,2910,2920,1954485
20201223,0922,2925,2930,2920,2920,1811825
20201223,0923,2925,2930,2915,2920,1708343
20201223,0924,2920,2925,2915,2925,612579
20201223,0925,2925,2925,2915,2920,1380317
20201223,0926,2920,2920,2915,2920,229860
20201223,0927,2920,2920,2910,2915,1842781
20201223,0928,2915,2920,2910,2915,467121
20201223,0929,2915,2920,2910,2915,754623
20201223,0930,2915,2920,2910,2915,710717
20201223,0931,2915,2920,2910,2920,987928
20201223,0932,2915,2925,2915,2920,1863992
20201223,0933,2925,2925,2920,2925,405012
20201223,0934,2920,2925,2915,2920,1367150
20201223,0935,2925,2925,2920,2925,747399
20201223,0936,2920,2925,2920,2925,617997
20201223,0937,2925,2930,2920,2930,432324
20201223,0938,2930,2935,2930,2935,963473
20201223,0939,2935,2940,2930,2935,1844174
20201223,0940,2935,2940,2930,2940,1475631
20201223,0941,2940,2940,2930,2930,1831231
20201223,0942,2935,2940,2930,2935,1874106
20201223,0943,2940,2940,2930,2935,957730
20201223,0944,2935,2940,2930,2940,787988
20201223,0945,2940,2945,2935,2940,2130284
20201223,0946,2940,2940,2930,2940,1248132
20201223,0947,2935,2940,2930,2935,477875
20201223,0948,2935,2935,2930,2930,238242
20201223,0949,2935,2940,2930,2935,901854
20201223,0950,2935,2940,2930,2935,273668
20201223,0951,2935,2940,2935,2940,124301
20201223,0952,2935,2940,2935,2940,1558172
20201223,0953,2940,2945,2935,2945,864740
20201223,0954,2945,2950,2940,2950,1469435
20201223,0955,2950,2955,2945,2950,1703369
20201223,0956,2950,2960,2950,2950,2177433
20201223,0957,2955,2960,2950,2955,2669799
20201223,0958,2955,2960,2950,2960,1722037
20201223,0959,2955,2970,2955,2970,1700521
20201223,1000,2970,2970,2960,2965,2628125
20201223,1001,2965,2975,2965,2975,2907840
20201223,1002,2975,2980,2965,2970,3262098
20201223,1003,2975,2975,2960,2960,2302265
20201223,1004,2965,2965,2945,2955,2931093
20201223,1005,2955,2965,2950,2960,1579358
20201223,1006,2955,2960,2955,2960,1421714
20201223,1007,2960,2965,2955,2960,1687174
20201223,1008,2960,2965,2950,2950,848524
20201223,1009,2950,2960,2950,2955,996944
20201223,1010,2955,2965,2955,2960,1522949
20201223,1011,2960,2965,2955,2960,533883
20201223,1012,2960,2965,2955,2955,1945503
20201223,1013,2955,2960,2950,2950,789134
20201223,1014,2955,2960,2950,2955,498329
20201223,1015,2955,2955,2945,2945,1718120
20201223,1016,2945,2950,2940,2940,1149754
20201223,1017,2940,2945,2935,2940,2065550
20201223,1018,2940,2940,2935,2935,427124
20201223,1019,2935,2940,2935,2940,1006640
20201223,1020,2940,2940,2935,2940,121968
20201223,1021,2940,2945,2935,2940,1180906
20201223,1022,2940,2945,2935,2940,267769
20201223,1023,2945,2945,2940,2945,156623
20201223,1024,2940,2950,2935,2940,2552067
20201223,1025,2940,2945,2930,2935,1634715
20201223,1026,2935,2940,2930,2930,920290
20201223,1027,2930,2935,2930,2930,402903
20201223,1028,2935,2935,2930,2935,593817
20201223,1029,2935,2935,2930,2930,891376
20201223,1030,2935,2935,2925,2925,608509
20201223,1031,2930,2935,2925,2930,667759
20201223,1032,2930,2935,2925,2935,1226573
20201223,1033,2935,2935,2930,2930,1320623
20201223,1034,2925,2935,2925,2935,382798
20201223,1035,2935,2935,2925,2935,846747
20201223,1036,2935,2935,2930,2935,634260
20201223,1037,2930,2935,2930,2935,606328
20201223,1038,2935,2940,2930,2935,388792
20201223,1039,2935,2935,2930,2935,361983
20201223,1040,2935,2940,2930,2935,469207
20201223,1041,2935,2935,2925,2930,1119937
20201223,1042,2930,2930,2920,2920,2179295
20201223,1043,2925,2925,2920,2925,725639
20201223,1044,2925,2930,2920,2925,1122303
20201223,1045,2925,2930,2920,2925,198388
20201223,1046,2925,2925,2920,2925,69683
20201223,1047,2920,2925,2920,2920,226362
20201223,1048,2925,2925,2920,2920,123705
20201223,1049,2925,2925,2915,2920,2438173
20201223,1050,2920,2925,2915,2920,653610
20201223,1051,2920,2925,2915,2915,1674747
20201223,1052,2920,2925,2915,2925,200132
20201223,1053,2920,2925,2915,2920,835769
20201223,1054,2920,2925,2915,2920,366421
20201223,1055,2925,2925,2920,2925,295924
20201223,1056,2925,2925,2920,2920,19317
20201223,1057,2920,2930,2920,2930,1218243
20201223,1058,2925,2930,2925,2925,413396
20201223,1059,2930,2930,2925,2930,335216
20201223,1100,2930,2930,2925,2930,144487
20201223,1101,2925,2930,2925,2925,186220
20201223,1102,2925,2935,2925,2935,774636
20201223,1103,2935,2935,2930,2935,532965
20201223,1104,2930,2935,2925,2925,463240
20201223,1105,2925,2930,2925,2925,870587
20201223,1106,2925,2930,2920,2925,321397
20201223,1107,2930,2930,2925,2930,155133
20201223,1108,2930,2930,2920,2920,567512
20201223,1109,2920,2925,2920,2920,2530101
20201223,1110,2915,2920,2915,2920,140144
20201223,1111,2920,2920,2910,2915,2087820
20201223,1112,2915,2920,2910,2915,1027498
20201223,1113,2915,2915,2910,2910,184066
20201223,1114,2915,2915,2910,2915,377588
20201223,1115,2915,2915,2910,2915,167001
20201223,1116,2910,2915,2910,2910,179777
20201223,1117,2910,2915,2910,2915,722825
20201223,1118,2915,2915,2910,2910,176474
20201223,1119,2910,2915,2910,2915,85749
20201223,1120,2915,2915,2910,2915,202296
20201223,1121,2910,2915,2910,2915,423220
20201223,1122,2915,2915,2910,2915,206666
20201223,1123,2915,2915,2910,2910,745230
20201223,1124,2910,2915,2905,2910,1656232
20201223,1125,2910,2915,2905,2905,528996
20201223,1126,2910,2910,2905,2905,161289
20201223,1127,2905,2915,2905,2910,609756
20201223,1128,2910,2915,2910,2915,45287
20201223,1129,2915,2915,2910,2910,46806
20201223,1130,2910,2915,2910,2915,57859
20201223,1131,2915,2915,2905,2910,1204507
20201223,1132,2910,2915,2910,2915,93217
20201223,1133,2910,2915,2905,2905,415383
20201223,1134,2910,2910,2905,2905,130337
20201223,1135,2910,2910,2900,2905,1845920
20201223,1136,2905,2910,2900,2900,356741
20201223,1137,2900,2910,2900,2905,979148
20201223,1138,2905,2910,2900,2910,486584
20201223,1139,2905,2910,2905,2910,323519
20201223,1140,2910,2910,2905,2910,36694
20201223,1141,2910,2910,2905,2910,184696
20201223,1142,2910,2910,2905,2910,216599
20201223,1143,2910,2910,2905,2905,268769
20201223,1144,2905,2910,2900,2905,1114421
20201223,1145,2905,2910,2900,2905,460607
20201223,1146,2910,2910,2900,2910,646887
20201223,1147,2905,2910,2900,2910,237921
20201223,1148,2905,2910,2905,2910,42897
20201223,1149,2910,2910,2905,2905,315017
20201223,1150,2910,2910,2905,2905,89924
20201223,1151,2910,2910,2900,2905,752164
20201223,1152,2905,2910,2900,2910,431723
20201223,1153,2910,2910,2905,2910,37171
20201223,1154,2910,2910,2905,2910,58469
20201223,1155,2905,2910,2900,2905,1018288
20201223,1156,2900,2905,2900,2900,1106280
20201223,1157,2900,2905,2900,2905,62045
20201223,1158,2905,2905,2900,2905,35897
20201223,1159,2900,2905,2900,2905,135900
20201223,1200,2905,2910,2905,2910,574066
20201223,1201,2910,2910,2905,2910,217943
20201223,1202,2910,2910,2905,2905,64896
20201223,1203,2905,2910,2905,2910,38669
20201223,1204,2910,2915,2905,2905,1763869
20201223,1205,2910,2910,2905,2910,319559
20201223,1206,2910,2910,2905,2910,215351
20201223,1207,2905,2910,2905,2910,74020
20201223,1208,2905,2910,2905,2905,797714
20201223,1209,2905,2905,2900,2900,121335
20201223,1210,2900,2910,2900,2905,422575
20201223,1211,2905,2910,2905,2905,105644
20201223,1212,2910,2910,2905,2910,469381
20201223,1213,2910,2915,2905,2910,672074
20201223,1214,2910,2915,2905,2910,318535
20201223,1215,2910,2910,2900,2905,1037937
20201223,1216,2905,2910,2905,2905,416071
20201223,1217,2910,2910,2905,2910,21433
20201223,1218,2905,2910,2900,2905,595771
20201223,1219,2900,2905,2900,2900,79658
20201223,1220,2900,2905,2895,2895,1186424
20201223,1221,2895,2900,2895,2900,170819
20201223,1222,2900,2900,2895,2895,109829
20201223,1223,2895,2900,2895,2895,126735
20201223,1224,2895,2895,2890,2895,1654556
20201223,1225,2890,2895,2890,2890,197644
20201223,1226,2895,2895,2890,2890,1889050
20201223,1227,2890,2895,2890,2895,963770
20201223,1228,2890,2895,2885,2895,1172614
20201223,1229,2890,2895,2890,2895,122775
20201223,1230,2895,2895,2885,2895,1086618
20201223,1231,2890,2895,2885,2895,831758
20201223,1232,2890,2895,2890,2890,193077
20201223,1233,2895,2895,2885,2890,1010903
20201223,1234,2890,2890,2885,2885,94783
20201223,1235,2885,2890,2885,2890,203386
20201223,1236,2885,2890,2885,2890,158035
20201223,1237,2890,2895,2885,2890,1365097
20201223,1238,2895,2895,2890,2895,374753
20201223,1239,2895,2895,2885,2890,568366
20201223,1240,2895,2895,2885,2885,721353
20201223,1241,2890,2890,2885,2885,46238
20201223,1242,2890,2890,2885,2890,37390
20201223,1243,2890,2890,2885,2890,57192
20201223,1244,2890,2890,2885,2890,39663
20201223,1245,2890,2890,2885,2890,68967
20201223,1246,2890,2890,2885,2890,73625
20201223,1247,2890,2890,2885,2890,136136
20201223,1248,2890,2890,2885,2890,37551
20201223,1249,2890,2890,2880,2885,2236559
20201223,1250,2880,2885,2880,2880,1508757
20201223,1251,2885,2885,2880,2885,283832
20201223,1252,2885,2885,2880,2885,134544
20201223,1253,2880,2885,2880,2880,138142
20201223,1254,2885,2885,2880,2885,137081
20201223,1255,2885,2885,2880,2885,59831
20201223,1256,2885,2885,2875,2880,2415857
20201223,1257,2880,2885,2875,2885,586195
20201223,1258,2885,2885,2880,2885,75716
20201223,1259,2885,2885,2880,2885,1105226
20201223,1300,2880,2885,2880,2880,1282201
20201223,1301,2875,2880,2875,2880,104057
20201223,1302,2875,2880,2875,2875,182612
20201223,1303,2880,2880,2875,2875,191356
20201223,1304,2880,2880,2870,2875,1554175
20201223,1305,2875,2875,2870,2875,681262
20201223,1306,2875,2875,2870,2875,179554
20201223,1307,2875,2875,2870,2875,605996
20201223,1308,2875,2875,2870,2875,222513
20201223,1309,2875,2875,2865,2870,1465942
20201223,1310,2870,2875,2865,2870,934466
20201223,1311,2870,2870,2860,2865,1574075
20201223,1312,2865,2870,2860,2865,900737
20201223,1313,2865,2870,2865,2870,181511
20201223,1314,2870,2875,2865,2875,662736
20201223,1315,2875,2875,2870,2875,414015
20201223,1316,2875,2875,2865,2870,1339635
20201223,1317,2870,2870,2865,2865,26016
20201223,1318,2870,2870,2865,2870,598638
20201223,1319,2870,2875,2870,2875,187606
20201223,1320,2875,2875,2865,2875,1243001
20201223,1321,2875,2875,2865,2875,768273
20201223,1322,2875,2875,2870,2875,90460
20201223,1323,2875,2875,2870,2875,713568
20201223,1324,2875,2875,2870,2875,125257
20201223,1325,2875,2875,2870,2875,114084
20201223,1326,2875,2875,2870,2875,167172
20201223,1327,2875,2875,2870,2870,130441
20201223,1328,2875,2875,2870,2870,152875
20201223,1329,2875,2875,2870,2875,92093
20201223,1330,2870,2875,2870,2875,236445
20201223,1331,2875,2875,2865,2865,1382812
20201223,1332,2865,2875,2865,2870,567164
20201223,1333,2870,2870,2865,2870,150585
20201223,1334,2870,2875,2865,2870,723419
20201223,1335,2870,2870,2865,2870,163167
20201223,1336,2865,2875,2865,2870,648056
20201223,1337,2875,2875,2870,2875,74653
20201223,1338,2875,2875,2870,2870,53435
20201223,1339,2875,2875,2870,2875,72189
20201223,1340,2875,2875,2870,2875,69832
20201223,1341,2870,2875,2870,2870,138558
20201223,1342,2875,2875,2870,2870,77762
20201223,1343,2875,2880,2870,2875,1189145
20201223,1344,2875,2875,2870,2875,412093
20201223,1345,2870,2880,2870,2880,451944
20201223,1346,2880,2880,2875,2880,291625
20201223,1347,2880,2880,2875,2880,553979
20201223,1348,2880,2880,2875,2880,167722
20201223,1349,2880,2880,2870,2870,729970
20201223,1350,2870,2875,2870,2870,125772
20201223,1351,2875,2875,2870,2870,88124
20201223,1352,2870,2875,2870,2870,296555
20201223,1353,2875,2875,2865,2870,945064
20201223,1354,2870,2870,2865,2870,135149
20201223,1355,2870,2875,2865,2875,492011
20201223,1356,2875,2875,2870,2875,148646
20201223,1357,2875,2880,2870,2880,987539
20201223,1358,2880,2880,2875,2880,74312
20201223,1359,2880,2880,2875,2875,29811
20201223,1400,2880,2880,2875,2880,46729
20201223,1401,2880,2880,2875,2880,220859
20201223,1402,2880,2880,2870,2875,1060248
20201223,1403,2880,2880,2875,2880,181921
20201223,1404,2880,2880,2875,2875,100814
20201223,1405,2880,2885,2880,2880,1130833
20201223,1406,2875,2885,2875,2885,780106
20201223,1407,2885,2885,2880,2885,42807
20201223,1408,2885,2885,2880,2885,60389
20201223,1409,2885,2885,2880,2885,120808
20201223,1410,2880,2890,2880,2890,1195432
20201223,1411,2890,2895,2885,2895,925737
20201223,1412,2890,2895,2885,2885,1296845
20201223,1413,2890,2890,2880,2885,824811
20201223,1414,2885,2890,2880,2885,647172
20201223,1415,2880,2885,2880,2880,138246
20201223,1416,2885,2890,2880,2885,444932
20201223,1417,2890,2890,2885,2885,176721
20201223,1418,2885,2890,2885,2885,355085
20201223,1419,2890,2895,2885,2885,1085938
20201223,1420,2890,2895,2885,2895,378987
20201223,1421,2895,2895,2890,2890,362761
20201223,1422,2895,2900,2890,2900,1760183
20201223,1423,2900,2900,2895,2900,160487
20201223,1424,2900,2900,2890,2890,680255
20201223,1425,2895,2895,2885,2890,701316
20201223,1426,2885,2890,2880,2885,1161265
20201223,1427,2885,2890,2880,2885,650107
20201223,1428,2885,2890,2880,2885,140595
20201223,1429,2885,2890,2880,2885,264482
20201223,1430,2885,2890,2880,2885,422933
20201223,1431,2885,2890,2880,2880,760669
20201223,1432,2885,2885,2875,2880,1299654
20201223,1433,2880,2880,2875,2875,502961
20201223,1434,2875,2880,2875,2880,855240
20201223,1435,2880,2880,2875,2880,125356
20201223,1436,2880,2880,2875,2880,385201
20201223,1437,2875,2880,2870,2875,787250
20201223,1438,2875,2875,2870,2875,135117
20201223,1439,2870,2875,2870,2870,80233
20201223,1440,2875,2875,2870,2875,233786
20201223,1441,2870,2875,2870,2870,1978803
20201223,1442,2870,2875,2870,2870,484774
20201223,1443,2875,2880,2870,2880,443826
20201223,1444,2875,2880,2875,2880,150505
20201223,1445,2880,2880,2875,2880,565894
20201223,1446,2880,2885,2875,2885,399351
20201223,1447,2880,2885,2875,2880,586406
20201223,1448,2880,2880,2870,2875,672704
20201223,1449,2875,2875,2870,2875,33752
20201223,1450,2875,2880,2870,2875,278838
20201223,1451,2880,2880,2875,2875,521314
20201223,1452,2875,2880,2875,2875,30511
20201223,1453,2880,2880,2870,2875,190600
20201223,1454,2875,2875,2870,2875,300168
20201223,1455,2875,2880,2870,2870,431299
20201223,1456,2875,2880,2870,2875,103589
20201223,1457,2875,2880,2870,2875,389344
20201223,1458,2875,2880,2870,2875,295567
20201223,1459,2875,2875,2870,2870,104751
20201223,1500,2870,2875,2870,2875,672751
20201223,1501,2875,2880,2870,2875,823945
20201223,1502,2875,2875,2870,2870,202443
20201223,1503,2870,2875,2870,2870,121338
20201223,1504,2875,2875,2870,2870,96780
20201223,1505,2870,2875,2865,2865,955810
20201223,1506,2870,2870,2865,2870,197333
20201223,1507,2870,2870,2865,2865,148858
20201223,1508,2870,2870,2865,2870,116678
20201223,1509,2870,2870,2865,2865,306589
20201223,1510,2865,2870,2865,2870,803555
20201223,1511,2870,2870,2865,2865,133703
20201223,1512,2870,2870,2865,2870,251492
20201223,1513,2870,2870,2865,2870,53754
20201223,1514,2870,2875,2865,2870,1731383
20201223,1515,2870,2875,2870,2875,315264
20201223,1516,2875,2875,2865,2870,1485438
20201223,1517,2870,2875,2865,2870,316421
20201223,1518,2865,2870,2865,2870,241043
20201223,1519,2870,2870,2865,2865,61215
20201223,1520,2870,2870,2865,2870,493095
20201223,1530,2870,2870,2870,2870,2734465