init
This commit is contained in:
dosang.yoon
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220701,0901,14460,14480,14410,14430,803644
|
||||
20220701,0902,14420,14505,14420,14485,923465
|
||||
20220701,0903,14485,14530,14485,14515,501716
|
||||
20220701,0904,14520,14555,14520,14535,404307
|
||||
20220701,0905,14540,14575,14540,14570,475612
|
||||
20220701,0906,14575,14595,14570,14575,313208
|
||||
20220701,0907,14570,14585,14530,14560,271852
|
||||
20220701,0908,14565,14600,14560,14565,197225
|
||||
20220701,0909,14570,14585,14540,14545,181598
|
||||
20220701,0910,14545,14545,14485,14495,294775
|
||||
20220701,0911,14495,14505,14470,14485,270726
|
||||
20220701,0912,14490,14525,14470,14475,302971
|
||||
20220701,0913,14475,14500,14475,14485,196883
|
||||
20220701,0914,14485,14530,14485,14495,190552
|
||||
20220701,0915,14490,14510,14470,14480,168917
|
||||
20220701,0916,14490,14520,14460,14470,175716
|
||||
20220701,0917,14470,14485,14455,14480,184365
|
||||
20220701,0918,14480,14510,14470,14510,91573
|
||||
20220701,0919,14505,14520,14475,14485,214759
|
||||
20220701,0920,14485,14530,14480,14530,159860
|
||||
20220701,0921,14530,14540,14495,14505,116050
|
||||
20220701,0922,14505,14505,14465,14475,192629
|
||||
20220701,0923,14475,14490,14445,14455,478820
|
||||
20220701,0924,14455,14470,14440,14455,221316
|
||||
20220701,0925,14455,14455,14420,14450,267298
|
||||
20220701,0926,14450,14470,14425,14425,170029
|
||||
20220701,0927,14425,14450,14400,14405,223183
|
||||
20220701,0928,14400,14415,14385,14410,446233
|
||||
20220701,0929,14410,14430,14405,14430,123334
|
||||
20220701,0930,14430,14475,14430,14465,277671
|
||||
20220701,0931,14470,14485,14460,14460,153714
|
||||
20220701,0932,14455,14500,14455,14485,200457
|
||||
20220701,0933,14485,14485,14430,14435,158912
|
||||
20220701,0934,14430,14435,14415,14430,183813
|
||||
20220701,0935,14435,14470,14435,14465,229207
|
||||
20220701,0936,14465,14485,14445,14465,180815
|
||||
20220701,0937,14460,14460,14425,14425,160520
|
||||
20220701,0938,14425,14440,14415,14440,212827
|
||||
20220701,0939,14440,14450,14385,14395,350872
|
||||
20220701,0940,14400,14405,14370,14375,101226
|
||||
20220701,0941,14375,14400,14370,14395,199625
|
||||
20220701,0942,14395,14415,14380,14395,202674
|
||||
20220701,0943,14390,14400,14360,14370,224319
|
||||
20220701,0944,14380,14405,14380,14385,162399
|
||||
20220701,0945,14385,14405,14375,14390,274286
|
||||
20220701,0946,14390,14420,14380,14420,165040
|
||||
20220701,0947,14425,14455,14415,14450,181344
|
||||
20220701,0948,14445,14450,14430,14445,127200
|
||||
20220701,0949,14445,14475,14435,14465,201484
|
||||
20220701,0950,14465,14485,14465,14480,250801
|
||||
20220701,0951,14480,14500,14475,14485,121160
|
||||
20220701,0952,14480,14480,14455,14455,73122
|
||||
20220701,0953,14460,14470,14445,14450,34176
|
||||
20220701,0954,14450,14485,14450,14485,58286
|
||||
20220701,0955,14485,14485,14450,14455,41775
|
||||
20220701,0956,14455,14455,14445,14450,47117
|
||||
20220701,0957,14460,14465,14440,14440,78959
|
||||
20220701,0958,14440,14445,14425,14430,77192
|
||||
20220701,0959,14430,14450,14425,14450,71057
|
||||
20220701,1000,14450,14460,14405,14420,146945
|
||||
20220701,1001,14420,14445,14400,14440,97899
|
||||
20220701,1002,14440,14450,14425,14450,61912
|
||||
20220701,1003,14445,14450,14415,14420,50663
|
||||
20220701,1004,14430,14450,14430,14440,73559
|
||||
20220701,1005,14440,14440,14415,14420,86708
|
||||
20220701,1006,14420,14420,14395,14405,153343
|
||||
20220701,1007,14405,14405,14385,14395,89495
|
||||
20220701,1008,14395,14420,14395,14410,41776
|
||||
20220701,1009,14405,14425,14400,14425,42878
|
||||
20220701,1010,14420,14430,14390,14395,133520
|
||||
20220701,1011,14395,14400,14385,14390,89159
|
||||
20220701,1012,14390,14405,14380,14385,92770
|
||||
20220701,1013,14385,14385,14325,14330,634887
|
||||
20220701,1014,14330,14350,14325,14350,44650
|
||||
20220701,1015,14355,14365,14340,14365,121007
|
||||
20220701,1016,14365,14365,14335,14340,100603
|
||||
20220701,1017,14335,14355,14325,14355,171516
|
||||
20220701,1018,14355,14360,14325,14335,147286
|
||||
20220701,1019,14330,14340,14320,14320,158612
|
||||
20220701,1020,14320,14335,14305,14325,106329
|
||||
20220701,1021,14325,14335,14315,14325,62217
|
||||
20220701,1022,14320,14325,14305,14315,143900
|
||||
20220701,1023,14315,14320,14300,14300,162662
|
||||
20220701,1024,14300,14325,14300,14320,38716
|
||||
20220701,1025,14320,14320,14295,14300,228456
|
||||
20220701,1026,14305,14315,14275,14280,254451
|
||||
20220701,1027,14285,14310,14280,14305,234864
|
||||
20220701,1028,14305,14310,14280,14285,151268
|
||||
20220701,1029,14285,14285,14270,14280,149723
|
||||
20220701,1030,14280,14280,14260,14265,212595
|
||||
20220701,1031,14260,14260,14235,14240,293567
|
||||
20220701,1032,14240,14240,14190,14200,341024
|
||||
20220701,1033,14200,14215,14185,14185,147817
|
||||
20220701,1034,14185,14215,14145,14150,355958
|
||||
20220701,1035,14150,14170,14130,14135,158414
|
||||
20220701,1036,14135,14165,14130,14160,281025
|
||||
20220701,1037,14160,14160,14115,14115,295812
|
||||
20220701,1038,14115,14115,14080,14085,425758
|
||||
20220701,1039,14085,14120,14085,14115,238557
|
||||
20220701,1040,14115,14145,14105,14135,233079
|
||||
20220701,1041,14135,14165,14135,14155,276046
|
||||
20220701,1042,14155,14180,14150,14175,209491
|
||||
20220701,1043,14175,14175,14160,14165,179092
|
||||
20220701,1044,14175,14180,14155,14155,56033
|
||||
20220701,1045,14155,14160,14140,14150,87719
|
||||
20220701,1046,14150,14220,14150,14215,352569
|
||||
20220701,1047,14210,14230,14210,14220,144932
|
||||
20220701,1048,14220,14225,14185,14215,58721
|
||||
20220701,1049,14215,14235,14195,14220,115389
|
||||
20220701,1050,14220,14225,14210,14215,112921
|
||||
20220701,1051,14215,14245,14210,14245,77461
|
||||
20220701,1052,14245,14270,14240,14265,156546
|
||||
20220701,1053,14265,14275,14250,14275,80440
|
||||
20220701,1054,14275,14280,14245,14250,105058
|
||||
20220701,1055,14250,14255,14240,14240,54650
|
||||
20220701,1056,14240,14245,14215,14220,78972
|
||||
20220701,1057,14220,14225,14205,14205,73103
|
||||
20220701,1058,14200,14215,14190,14190,88177
|
||||
20220701,1059,14195,14210,14190,14200,68772
|
||||
20220701,1100,14195,14205,14185,14195,37173
|
||||
20220701,1101,14190,14200,14170,14175,66540
|
||||
20220701,1102,14175,14205,14170,14200,46940
|
||||
20220701,1103,14195,14205,14190,14190,72678
|
||||
20220701,1104,14190,14215,14185,14210,171551
|
||||
20220701,1105,14215,14225,14205,14220,67520
|
||||
20220701,1106,14220,14240,14215,14220,115609
|
||||
20220701,1107,14220,14240,14220,14240,113555
|
||||
20220701,1108,14235,14255,14230,14250,58297
|
||||
20220701,1109,14250,14255,14235,14235,56721
|
||||
20220701,1110,14235,14240,14215,14225,70222
|
||||
20220701,1111,14230,14260,14230,14245,79031
|
||||
20220701,1112,14245,14260,14240,14255,68293
|
||||
20220701,1113,14255,14275,14255,14270,126056
|
||||
20220701,1114,14270,14290,14265,14285,99562
|
||||
20220701,1115,14285,14290,14265,14280,120910
|
||||
20220701,1116,14285,14285,14245,14250,40296
|
||||
20220701,1117,14250,14250,14225,14230,48222
|
||||
20220701,1118,14225,14235,14210,14210,154246
|
||||
20220701,1119,14215,14215,14195,14210,76862
|
||||
20220701,1120,14210,14225,14210,14220,14990
|
||||
20220701,1121,14220,14220,14200,14205,31055
|
||||
20220701,1122,14205,14225,14205,14220,53049
|
||||
20220701,1123,14220,14225,14180,14190,80040
|
||||
20220701,1124,14190,14190,14175,14180,61927
|
||||
20220701,1125,14180,14180,14160,14165,61032
|
||||
20220701,1126,14165,14170,14150,14150,93383
|
||||
20220701,1127,14155,14160,14145,14160,35974
|
||||
20220701,1128,14155,14175,14145,14165,64744
|
||||
20220701,1129,14170,14180,14170,14180,27673
|
||||
20220701,1130,14180,14190,14170,14190,41091
|
||||
20220701,1131,14190,14200,14190,14200,44459
|
||||
20220701,1132,14205,14205,14155,14165,84487
|
||||
20220701,1133,14160,14160,14125,14130,187424
|
||||
20220701,1134,14135,14160,14135,14160,25381
|
||||
20220701,1135,14160,14160,14125,14135,45715
|
||||
20220701,1136,14135,14140,14120,14120,100858
|
||||
20220701,1137,14120,14130,14115,14120,76571
|
||||
20220701,1138,14120,14135,14120,14120,115412
|
||||
20220701,1139,14120,14120,14105,14115,85949
|
||||
20220701,1140,14115,14120,14105,14110,41459
|
||||
20220701,1141,14110,14135,14100,14130,123193
|
||||
20220701,1142,14130,14130,14110,14110,91127
|
||||
20220701,1143,14120,14130,14115,14120,55066
|
||||
20220701,1144,14120,14120,14090,14100,383353
|
||||
20220701,1145,14105,14130,14105,14125,27452
|
||||
20220701,1146,14125,14135,14110,14120,69843
|
||||
20220701,1147,14120,14150,14115,14145,66331
|
||||
20220701,1148,14145,14150,14135,14140,59351
|
||||
20220701,1149,14140,14160,14140,14150,73380
|
||||
20220701,1150,14155,14155,14120,14120,45923
|
||||
20220701,1151,14120,14120,14090,14095,105208
|
||||
20220701,1152,14095,14100,14055,14060,339948
|
||||
20220701,1153,14060,14070,14045,14055,270987
|
||||
20220701,1154,14055,14055,14035,14045,197184
|
||||
20220701,1155,14045,14070,14040,14055,176883
|
||||
20220701,1156,14055,14065,14035,14060,98377
|
||||
20220701,1157,14065,14075,14065,14070,68082
|
||||
20220701,1158,14070,14075,14060,14060,27742
|
||||
20220701,1159,14065,14080,14060,14075,50243
|
||||
20220701,1200,14075,14090,14065,14085,52693
|
||||
20220701,1201,14085,14090,14085,14090,29850
|
||||
20220701,1202,14085,14095,14075,14090,45784
|
||||
20220701,1203,14090,14100,14085,14100,30571
|
||||
20220701,1204,14100,14110,14080,14090,39345
|
||||
20220701,1205,14095,14100,14080,14100,35285
|
||||
20220701,1206,14100,14100,14085,14095,17561
|
||||
20220701,1207,14090,14095,14065,14070,47943
|
||||
20220701,1208,14070,14070,14050,14050,90429
|
||||
20220701,1209,14050,14050,14020,14045,320772
|
||||
20220701,1210,14045,14060,14030,14040,62844
|
||||
20220701,1211,14040,14055,14040,14045,15849
|
||||
20220701,1212,14045,14055,14020,14025,89535
|
||||
20220701,1213,14020,14035,14015,14025,122997
|
||||
20220701,1214,14025,14035,14015,14020,108714
|
||||
20220701,1215,14020,14035,14015,14015,47383
|
||||
20220701,1216,14015,14040,14010,14015,82756
|
||||
20220701,1217,14015,14035,14010,14010,46100
|
||||
20220701,1218,14010,14035,14010,14035,64012
|
||||
20220701,1219,14035,14035,14010,14020,37633
|
||||
20220701,1220,14015,14020,13995,14005,380591
|
||||
20220701,1221,14005,14020,14000,14015,132136
|
||||
20220701,1222,14015,14025,14010,14020,61886
|
||||
20220701,1223,14025,14035,14025,14030,91513
|
||||
20220701,1224,14030,14045,14025,14045,81353
|
||||
20220701,1225,14045,14045,14030,14035,68368
|
||||
20220701,1226,14040,14045,14035,14035,59031
|
||||
20220701,1227,14040,14045,14020,14025,40525
|
||||
20220701,1228,14025,14040,14025,14030,20403
|
||||
20220701,1229,14025,14050,14025,14040,79440
|
||||
20220701,1230,14040,14055,14025,14050,16897
|
||||
20220701,1231,14050,14050,14010,14015,66363
|
||||
20220701,1232,14015,14025,14010,14020,31728
|
||||
20220701,1233,14020,14035,14015,14035,33044
|
||||
20220701,1234,14035,14040,14030,14035,26752
|
||||
20220701,1235,14035,14070,14035,14065,161628
|
||||
20220701,1236,14060,14070,14055,14060,38411
|
||||
20220701,1237,14055,14075,14055,14065,69773
|
||||
20220701,1238,14065,14065,14030,14040,42428
|
||||
20220701,1239,14040,14050,14030,14035,77880
|
||||
20220701,1240,14030,14050,14025,14035,22542
|
||||
20220701,1241,14035,14040,14020,14025,86972
|
||||
20220701,1242,14025,14030,14010,14025,74984
|
||||
20220701,1243,14025,14035,14015,14015,57241
|
||||
20220701,1244,14020,14025,14005,14005,277718
|
||||
20220701,1245,14005,14020,14000,14010,44322
|
||||
20220701,1246,14010,14035,13990,14035,159089
|
||||
20220701,1247,14035,14035,14010,14020,39011
|
||||
20220701,1248,14020,14025,14000,14005,32088
|
||||
20220701,1249,14005,14005,13980,13990,351946
|
||||
20220701,1250,13985,14000,13985,13990,58271
|
||||
20220701,1251,13990,13995,13975,13980,142290
|
||||
20220701,1252,13980,14005,13975,14000,248369
|
||||
20220701,1253,14005,14005,13980,13995,169989
|
||||
20220701,1254,13995,14005,13980,14000,64200
|
||||
20220701,1255,14000,14000,13990,14000,89847
|
||||
20220701,1256,14000,14020,14000,14010,57135
|
||||
20220701,1257,14010,14025,14010,14020,71054
|
||||
20220701,1258,14020,14020,14005,14015,30881
|
||||
20220701,1259,14015,14020,14010,14015,46499
|
||||
20220701,1300,14015,14020,14005,14005,29053
|
||||
20220701,1301,14005,14005,13990,13995,37939
|
||||
20220701,1302,13995,14020,13995,14020,57233
|
||||
20220701,1303,14020,14025,14015,14025,23324
|
||||
20220701,1304,14025,14040,14025,14040,67740
|
||||
20220701,1305,14040,14045,14030,14040,99945
|
||||
20220701,1306,14040,14040,14020,14020,135213
|
||||
20220701,1307,14025,14035,14020,14030,27623
|
||||
20220701,1308,14035,14045,14035,14035,51550
|
||||
20220701,1309,14040,14055,14035,14035,38729
|
||||
20220701,1310,14035,14040,14025,14035,42789
|
||||
20220701,1311,14035,14055,14030,14045,35550
|
||||
20220701,1312,14045,14045,14030,14035,20941
|
||||
20220701,1313,14030,14030,14020,14025,22872
|
||||
20220701,1314,14025,14025,14000,14005,81470
|
||||
20220701,1315,14000,14005,13995,14000,66136
|
||||
20220701,1316,14000,14015,14000,14010,10118
|
||||
20220701,1317,14010,14015,13980,13985,246693
|
||||
20220701,1318,13985,13985,13960,13970,216334
|
||||
20220701,1319,13965,13965,13955,13960,102285
|
||||
20220701,1320,13960,13960,13940,13940,168541
|
||||
20220701,1321,13945,13945,13925,13935,181090
|
||||
20220701,1322,13940,13940,13920,13920,49941
|
||||
20220701,1323,13920,13945,13920,13935,93792
|
||||
20220701,1324,13935,13955,13935,13950,25759
|
||||
20220701,1325,13955,13955,13945,13950,65121
|
||||
20220701,1326,13945,13955,13930,13935,143731
|
||||
20220701,1327,13930,13950,13930,13935,67804
|
||||
20220701,1328,13935,13945,13935,13940,47772
|
||||
20220701,1329,13940,13940,13920,13930,64882
|
||||
20220701,1330,13930,13930,13905,13910,159182
|
||||
20220701,1331,13910,13945,13910,13945,86423
|
||||
20220701,1332,13945,13950,13940,13940,20303
|
||||
20220701,1333,13935,13945,13920,13925,88466
|
||||
20220701,1334,13925,13940,13920,13920,46182
|
||||
20220701,1335,13925,13940,13920,13925,66559
|
||||
20220701,1336,13925,13930,13915,13930,96709
|
||||
20220701,1337,13925,13940,13915,13920,82869
|
||||
20220701,1338,13925,13925,13905,13905,89153
|
||||
20220701,1339,13905,13905,13885,13895,219460
|
||||
20220701,1340,13895,13910,13890,13905,108181
|
||||
20220701,1341,13905,13915,13900,13905,43699
|
||||
20220701,1342,13905,13920,13900,13915,57328
|
||||
20220701,1343,13915,13925,13915,13925,136412
|
||||
20220701,1344,13925,13955,13920,13950,144754
|
||||
20220701,1345,13955,13955,13940,13950,90941
|
||||
20220701,1346,13950,13950,13930,13940,40532
|
||||
20220701,1347,13940,13950,13930,13935,57148
|
||||
20220701,1348,13935,13955,13930,13955,56488
|
||||
20220701,1349,13950,13955,13930,13935,33085
|
||||
20220701,1350,13935,13950,13930,13945,24712
|
||||
20220701,1351,13940,13950,13930,13940,27676
|
||||
20220701,1352,13940,13955,13915,13915,150590
|
||||
20220701,1353,13915,13925,13905,13920,70192
|
||||
20220701,1354,13920,13950,13920,13940,58416
|
||||
20220701,1355,13935,13940,13925,13925,78178
|
||||
20220701,1356,13925,13940,13925,13940,19136
|
||||
20220701,1357,13940,13940,13925,13930,18266
|
||||
20220701,1358,13925,13935,13910,13920,28121
|
||||
20220701,1359,13920,13920,13910,13915,100564
|
||||
20220701,1400,13915,13920,13905,13910,269970
|
||||
20220701,1401,13905,13915,13890,13910,234478
|
||||
20220701,1402,13905,13925,13895,13900,92892
|
||||
20220701,1403,13900,13905,13880,13890,161647
|
||||
20220701,1404,13885,13905,13880,13900,64490
|
||||
20220701,1405,13905,13905,13875,13890,60461
|
||||
20220701,1406,13885,13900,13880,13890,41810
|
||||
20220701,1407,13895,13905,13885,13895,40771
|
||||
20220701,1408,13895,13905,13890,13890,92894
|
||||
20220701,1409,13885,13910,13880,13910,150227
|
||||
20220701,1410,13910,13920,13910,13915,150132
|
||||
20220701,1411,13910,13915,13905,13905,29831
|
||||
20220701,1412,13910,13920,13905,13910,23888
|
||||
20220701,1413,13910,13915,13900,13910,39498
|
||||
20220701,1414,13910,13915,13895,13900,45590
|
||||
20220701,1415,13905,13905,13885,13885,22754
|
||||
20220701,1416,13890,13900,13880,13880,55603
|
||||
20220701,1417,13880,13880,13840,13845,678238
|
||||
20220701,1418,13845,13850,13840,13840,66431
|
||||
20220701,1419,13840,13855,13830,13840,198846
|
||||
20220701,1420,13835,13855,13835,13850,64483
|
||||
20220701,1421,13850,13855,13825,13830,136713
|
||||
20220701,1422,13835,13840,13820,13820,56387
|
||||
20220701,1423,13820,13830,13815,13825,82973
|
||||
20220701,1424,13830,13830,13805,13810,189142
|
||||
20220701,1425,13810,13825,13810,13810,60320
|
||||
20220701,1426,13820,13840,13810,13830,163249
|
||||
20220701,1427,13830,13845,13830,13845,30284
|
||||
20220701,1428,13845,13855,13840,13845,99663
|
||||
20220701,1429,13850,13860,13850,13855,83378
|
||||
20220701,1430,13855,13870,13845,13865,97414
|
||||
20220701,1431,13865,13870,13850,13865,139075
|
||||
20220701,1432,13865,13875,13855,13855,53124
|
||||
20220701,1433,13860,13870,13845,13850,48732
|
||||
20220701,1434,13850,13860,13840,13860,70329
|
||||
20220701,1435,13860,13885,13860,13885,68654
|
||||
20220701,1436,13885,13885,13875,13885,71757
|
||||
20220701,1437,13885,13900,13880,13900,247233
|
||||
20220701,1438,13900,13940,13900,13935,167013
|
||||
20220701,1439,13935,13940,13910,13910,237564
|
||||
20220701,1440,13915,13920,13905,13910,96078
|
||||
20220701,1441,13910,13940,13910,13920,77648
|
||||
20220701,1442,13920,13920,13895,13900,101234
|
||||
20220701,1443,13905,13915,13900,13910,31294
|
||||
20220701,1444,13910,13935,13905,13935,46550
|
||||
20220701,1445,13935,13940,13920,13930,61057
|
||||
20220701,1446,13935,13945,13920,13930,73886
|
||||
20220701,1447,13930,13945,13920,13925,69612
|
||||
20220701,1448,13925,13945,13920,13940,88975
|
||||
20220701,1449,13945,13945,13925,13940,75132
|
||||
20220701,1450,13935,13940,13905,13910,127774
|
||||
20220701,1451,13910,13925,13910,13915,70300
|
||||
20220701,1452,13915,13935,13905,13935,49241
|
||||
20220701,1453,13935,13935,13915,13925,15831
|
||||
20220701,1454,13925,13930,13900,13905,123492
|
||||
20220701,1455,13900,13915,13900,13910,13100
|
||||
20220701,1456,13910,13930,13905,13925,39755
|
||||
20220701,1457,13925,13935,13920,13925,87901
|
||||
20220701,1458,13920,13930,13915,13930,6579
|
||||
20220701,1459,13930,13945,13930,13945,46839
|
||||
20220701,1500,13945,13950,13930,13930,55446
|
||||
20220701,1501,13925,13945,13920,13925,43297
|
||||
20220701,1502,13925,13935,13915,13925,75899
|
||||
20220701,1503,13925,13960,13925,13945,120072
|
||||
20220701,1504,13950,13960,13935,13935,151108
|
||||
20220701,1505,13935,13935,13920,13930,109315
|
||||
20220701,1506,13930,13935,13920,13935,84878
|
||||
20220701,1507,13935,13935,13920,13930,40570
|
||||
20220701,1508,13930,13930,13910,13910,150545
|
||||
20220701,1509,13910,13920,13900,13915,162882
|
||||
20220701,1510,13920,13920,13905,13910,42163
|
||||
20220701,1511,13910,13920,13905,13910,117556
|
||||
20220701,1512,13910,13920,13905,13915,33021
|
||||
20220701,1513,13915,13930,13915,13925,75214
|
||||
20220701,1514,13920,13935,13920,13935,50521
|
||||
20220701,1515,13935,13940,13920,13925,59374
|
||||
20220701,1516,13925,13930,13915,13920,38792
|
||||
20220701,1517,13920,13920,13900,13910,63757
|
||||
20220701,1518,13910,13915,13900,13910,147810
|
||||
20220701,1519,13910,13920,13910,13920,41241
|
||||
20220701,1520,13920,13920,13905,13910,110496
|
||||
20220701,1530,14005,14005,14005,14005,620768
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220704,0901,14015,14080,14015,14045,480535
|
||||
20220704,0902,14040,14045,13990,13995,379668
|
||||
20220704,0903,14000,14000,13885,13890,316226
|
||||
20220704,0904,13890,13895,13830,13845,316454
|
||||
20220704,0905,13840,13885,13805,13805,539255
|
||||
20220704,0906,13805,13900,13795,13900,271398
|
||||
20220704,0907,13890,13945,13885,13935,247026
|
||||
20220704,0908,13925,14005,13915,14005,158289
|
||||
20220704,0909,14000,14060,14000,14050,348510
|
||||
20220704,0910,14045,14075,14025,14075,220543
|
||||
20220704,0911,14075,14100,14065,14080,379045
|
||||
20220704,0912,14075,14080,14035,14050,166019
|
||||
20220704,0913,14045,14110,14040,14100,269421
|
||||
20220704,0914,14100,14105,14070,14090,113424
|
||||
20220704,0915,14095,14140,14090,14135,369527
|
||||
20220704,0916,14140,14145,14095,14110,178734
|
||||
20220704,0917,14115,14130,14100,14105,72616
|
||||
20220704,0918,14110,14150,14100,14145,193975
|
||||
20220704,0919,14145,14165,14140,14150,230669
|
||||
20220704,0920,14150,14160,14130,14150,194336
|
||||
20220704,0921,14150,14175,14140,14145,202966
|
||||
20220704,0922,14145,14155,14105,14115,164391
|
||||
20220704,0923,14115,14130,14100,14105,94858
|
||||
20220704,0924,14100,14110,14085,14090,119169
|
||||
20220704,0925,14090,14105,14080,14100,114168
|
||||
20220704,0926,14090,14105,14075,14075,69302
|
||||
20220704,0927,14080,14085,14060,14085,96308
|
||||
20220704,0928,14085,14090,14055,14070,62010
|
||||
20220704,0929,14065,14130,14060,14125,204422
|
||||
20220704,0930,14120,14125,14100,14115,70681
|
||||
20220704,0931,14120,14165,14115,14140,205420
|
||||
20220704,0932,14140,14160,14130,14135,152058
|
||||
20220704,0933,14135,14150,14095,14100,63572
|
||||
20220704,0934,14100,14110,14070,14075,117987
|
||||
20220704,0935,14075,14100,14075,14095,246491
|
||||
20220704,0936,14095,14130,14095,14105,225368
|
||||
20220704,0937,14105,14105,14075,14100,55555
|
||||
20220704,0938,14105,14115,14070,14070,128498
|
||||
20220704,0939,14070,14110,14065,14080,65417
|
||||
20220704,0940,14080,14115,14080,14100,30203
|
||||
20220704,0941,14100,14125,14085,14115,74737
|
||||
20220704,0942,14110,14125,14085,14090,62425
|
||||
20220704,0943,14090,14135,14090,14120,76198
|
||||
20220704,0944,14125,14130,14105,14110,80281
|
||||
20220704,0945,14110,14120,14085,14090,50549
|
||||
20220704,0946,14085,14085,14020,14025,281531
|
||||
20220704,0947,14020,14050,14015,14020,152494
|
||||
20220704,0948,14020,14045,14015,14040,102460
|
||||
20220704,0949,14035,14040,14010,14020,111499
|
||||
20220704,0950,14015,14035,14005,14005,154081
|
||||
20220704,0951,14010,14030,13995,13995,147975
|
||||
20220704,0952,13995,14005,13975,13980,166915
|
||||
20220704,0953,13985,14015,13985,14015,97377
|
||||
20220704,0954,14010,14025,13990,13995,133048
|
||||
20220704,0955,13990,14000,13970,13970,112888
|
||||
20220704,0956,13970,13995,13960,13990,54672
|
||||
20220704,0957,13985,14015,13980,14010,85522
|
||||
20220704,0958,14010,14055,14010,14040,193614
|
||||
20220704,0959,14045,14050,14030,14030,116293
|
||||
20220704,1000,14025,14040,14010,14020,36360
|
||||
20220704,1001,14010,14050,14010,14025,45123
|
||||
20220704,1002,14025,14065,14015,14055,119847
|
||||
20220704,1003,14050,14095,14045,14085,181185
|
||||
20220704,1004,14085,14110,14085,14095,247656
|
||||
20220704,1005,14090,14095,14070,14080,58742
|
||||
20220704,1006,14080,14120,14080,14105,229263
|
||||
20220704,1007,14110,14110,14085,14090,73345
|
||||
20220704,1008,14090,14090,14070,14080,85559
|
||||
20220704,1009,14080,14080,14055,14055,65768
|
||||
20220704,1010,14055,14055,14030,14035,45133
|
||||
20220704,1011,14035,14050,14025,14040,72609
|
||||
20220704,1012,14040,14085,14040,14085,59074
|
||||
20220704,1013,14085,14090,14055,14055,51001
|
||||
20220704,1014,14060,14080,14045,14065,37984
|
||||
20220704,1015,14065,14070,14055,14065,27948
|
||||
20220704,1016,14065,14075,14050,14060,46582
|
||||
20220704,1017,14055,14055,14020,14020,93211
|
||||
20220704,1018,14025,14030,14005,14010,113442
|
||||
20220704,1019,14005,14020,13990,14005,95093
|
||||
20220704,1020,14010,14010,13985,14010,57952
|
||||
20220704,1021,14010,14010,13955,13970,185982
|
||||
20220704,1022,13965,13970,13920,13930,232581
|
||||
20220704,1023,13930,13940,13900,13915,110666
|
||||
20220704,1024,13915,13950,13915,13940,119901
|
||||
20220704,1025,13940,13965,13925,13930,106507
|
||||
20220704,1026,13935,13940,13915,13920,119410
|
||||
20220704,1027,13915,13930,13910,13920,105354
|
||||
20220704,1028,13920,13925,13895,13900,145132
|
||||
20220704,1029,13900,13925,13895,13920,66599
|
||||
20220704,1030,13925,13945,13920,13945,92997
|
||||
20220704,1031,13940,13945,13890,13895,134425
|
||||
20220704,1032,13890,13895,13850,13855,185395
|
||||
20220704,1033,13860,13860,13835,13840,223810
|
||||
20220704,1034,13835,13860,13830,13840,201781
|
||||
20220704,1035,13835,13860,13820,13825,180323
|
||||
20220704,1036,13830,13875,13810,13875,241202
|
||||
20220704,1037,13875,13885,13855,13860,189551
|
||||
20220704,1038,13860,13865,13835,13860,89560
|
||||
20220704,1039,13855,13900,13850,13900,340022
|
||||
20220704,1040,13905,13905,13885,13895,82629
|
||||
20220704,1041,13900,13910,13880,13910,111918
|
||||
20220704,1042,13910,13950,13905,13945,231638
|
||||
20220704,1043,13940,13960,13935,13945,230905
|
||||
20220704,1044,13945,13975,13945,13965,208782
|
||||
20220704,1045,13965,13990,13960,13990,140739
|
||||
20220704,1046,13995,14000,13970,13975,211108
|
||||
20220704,1047,13975,13975,13965,13970,80036
|
||||
20220704,1048,13970,13970,13950,13965,202998
|
||||
20220704,1049,13965,14035,13965,14020,338520
|
||||
20220704,1050,14025,14040,14020,14035,131160
|
||||
20220704,1051,14035,14040,14025,14030,125962
|
||||
20220704,1052,14030,14050,14030,14040,159911
|
||||
20220704,1053,14040,14065,14035,14040,197770
|
||||
20220704,1054,14035,14040,14015,14025,123485
|
||||
20220704,1055,14030,14035,14000,14000,75461
|
||||
20220704,1056,14000,14005,13985,14005,114414
|
||||
20220704,1057,14000,14035,14000,14025,55622
|
||||
20220704,1058,14025,14045,14025,14040,74313
|
||||
20220704,1059,14035,14045,14025,14025,48127
|
||||
20220704,1100,14020,14040,14020,14040,37403
|
||||
20220704,1101,14035,14045,14000,14010,68432
|
||||
20220704,1102,14010,14015,13995,14010,91523
|
||||
20220704,1103,14010,14025,14005,14020,49641
|
||||
20220704,1104,14020,14045,14015,14030,56251
|
||||
20220704,1105,14030,14045,14020,14035,49302
|
||||
20220704,1106,14030,14030,14015,14020,41225
|
||||
20220704,1107,14015,14045,14000,14035,86272
|
||||
20220704,1108,14030,14035,14015,14020,46863
|
||||
20220704,1109,14020,14050,14020,14050,70483
|
||||
20220704,1110,14055,14090,14050,14090,272308
|
||||
20220704,1111,14090,14110,14075,14090,218294
|
||||
20220704,1112,14095,14095,14070,14080,75946
|
||||
20220704,1113,14080,14090,14065,14070,59915
|
||||
20220704,1114,14070,14070,14045,14050,67219
|
||||
20220704,1115,14050,14060,14045,14045,42757
|
||||
20220704,1116,14045,14055,14035,14040,47486
|
||||
20220704,1117,14040,14040,14000,14005,69886
|
||||
20220704,1118,14010,14010,13995,14005,62992
|
||||
20220704,1119,14005,14020,14000,14020,101432
|
||||
20220704,1120,14020,14025,14005,14010,93116
|
||||
20220704,1121,14010,14025,14000,14020,75467
|
||||
20220704,1122,14020,14025,14005,14005,28646
|
||||
20220704,1123,14005,14005,13985,13985,139823
|
||||
20220704,1124,13985,14010,13985,14005,29481
|
||||
20220704,1125,14000,14020,14000,14010,43180
|
||||
20220704,1126,14010,14015,13995,14000,32349
|
||||
20220704,1127,14000,14000,13985,13990,56650
|
||||
20220704,1128,13990,14015,13985,14005,22407
|
||||
20220704,1129,14010,14015,14000,14010,26172
|
||||
20220704,1130,14010,14010,14000,14005,4557
|
||||
20220704,1131,14000,14020,13995,14000,75712
|
||||
20220704,1132,14000,14015,13995,13995,35813
|
||||
20220704,1133,13990,14010,13990,14000,15431
|
||||
20220704,1134,14000,14000,13985,13985,49814
|
||||
20220704,1135,13985,13985,13965,13970,81338
|
||||
20220704,1136,13970,13980,13960,13970,82078
|
||||
20220704,1137,13975,13990,13970,13985,36739
|
||||
20220704,1138,13985,13985,13950,13960,46134
|
||||
20220704,1139,13960,13970,13955,13960,54922
|
||||
20220704,1140,13960,13970,13960,13960,8612
|
||||
20220704,1141,13960,13970,13955,13960,17506
|
||||
20220704,1142,13955,13985,13955,13980,52084
|
||||
20220704,1143,13975,13975,13940,13940,76372
|
||||
20220704,1144,13940,13945,13930,13940,52304
|
||||
20220704,1145,13935,13950,13930,13930,53136
|
||||
20220704,1146,13930,13935,13925,13925,47284
|
||||
20220704,1147,13925,13925,13915,13915,58973
|
||||
20220704,1148,13915,13935,13910,13935,76827
|
||||
20220704,1149,13935,13950,13935,13945,37334
|
||||
20220704,1150,13945,13965,13945,13960,64352
|
||||
20220704,1151,13960,13975,13955,13970,38568
|
||||
20220704,1152,13970,13975,13950,13960,25658
|
||||
20220704,1153,13955,13965,13955,13955,8194
|
||||
20220704,1154,13960,13980,13960,13980,22741
|
||||
20220704,1155,13980,13985,13980,13985,39751
|
||||
20220704,1156,13985,13985,13975,13985,50844
|
||||
20220704,1157,13985,14000,13985,13990,34264
|
||||
20220704,1158,13990,14005,13990,13990,74744
|
||||
20220704,1159,13990,14005,13980,13995,22455
|
||||
20220704,1200,13990,14000,13985,13990,30216
|
||||
20220704,1201,13990,13995,13970,13980,104150
|
||||
20220704,1202,13985,14010,13980,13995,54445
|
||||
20220704,1203,14000,14000,13970,13985,27621
|
||||
20220704,1204,13990,14010,13990,14000,99131
|
||||
20220704,1205,14000,14015,13995,14000,49472
|
||||
20220704,1206,14000,14005,13985,13995,55877
|
||||
20220704,1207,13990,13995,13975,13980,46210
|
||||
20220704,1208,13980,13985,13965,13965,18201
|
||||
20220704,1209,13965,13965,13960,13965,30727
|
||||
20220704,1210,13970,13975,13955,13960,147203
|
||||
20220704,1211,13965,13975,13955,13965,47419
|
||||
20220704,1212,13965,13980,13960,13960,40991
|
||||
20220704,1213,13960,13960,13950,13960,38121
|
||||
20220704,1214,13960,13975,13960,13970,58212
|
||||
20220704,1215,13975,13980,13970,13980,71493
|
||||
20220704,1216,13980,13990,13975,13985,11168
|
||||
20220704,1217,13990,14000,13980,13980,18034
|
||||
20220704,1218,13980,13980,13965,13965,34608
|
||||
20220704,1219,13965,13965,13955,13955,46971
|
||||
20220704,1220,13960,13985,13960,13980,33798
|
||||
20220704,1221,13980,13985,13965,13965,12359
|
||||
20220704,1222,13965,13965,13950,13955,50326
|
||||
20220704,1223,13950,13955,13945,13945,60612
|
||||
20220704,1224,13940,13950,13940,13945,48716
|
||||
20220704,1225,13950,13960,13940,13945,22522
|
||||
20220704,1226,13945,13945,13935,13935,80574
|
||||
20220704,1227,13940,13955,13940,13945,20014
|
||||
20220704,1228,13950,13960,13945,13955,24731
|
||||
20220704,1229,13955,13975,13955,13975,61930
|
||||
20220704,1230,13970,13975,13960,13960,17232
|
||||
20220704,1231,13955,13960,13930,13935,61765
|
||||
20220704,1232,13935,13940,13925,13925,23306
|
||||
20220704,1233,13930,13935,13920,13920,57181
|
||||
20220704,1234,13920,13925,13910,13920,51377
|
||||
20220704,1235,13920,13930,13915,13925,9204
|
||||
20220704,1236,13920,13930,13910,13930,161692
|
||||
20220704,1237,13930,13950,13930,13940,15036
|
||||
20220704,1238,13945,13945,13935,13935,32003
|
||||
20220704,1239,13930,13930,13910,13910,33260
|
||||
20220704,1240,13905,13935,13900,13915,79832
|
||||
20220704,1241,13920,13925,13905,13910,14821
|
||||
20220704,1242,13915,13925,13900,13915,31219
|
||||
20220704,1243,13910,13920,13905,13910,20799
|
||||
20220704,1244,13910,13920,13905,13910,35246
|
||||
20220704,1245,13905,13905,13890,13900,55767
|
||||
20220704,1246,13895,13920,13895,13915,46123
|
||||
20220704,1247,13920,13925,13920,13925,52247
|
||||
20220704,1248,13925,13935,13915,13925,10076
|
||||
20220704,1249,13925,13925,13905,13910,42683
|
||||
20220704,1250,13905,13905,13875,13890,88766
|
||||
20220704,1251,13890,13905,13875,13895,24363
|
||||
20220704,1252,13895,13905,13890,13895,64070
|
||||
20220704,1253,13895,13895,13870,13880,90569
|
||||
20220704,1254,13880,13885,13870,13880,58126
|
||||
20220704,1255,13880,13885,13870,13875,54174
|
||||
20220704,1256,13875,13890,13870,13885,19923
|
||||
20220704,1257,13880,13885,13860,13865,53294
|
||||
20220704,1258,13865,13870,13860,13870,44992
|
||||
20220704,1259,13875,13890,13865,13890,26686
|
||||
20220704,1300,13885,13895,13875,13880,36747
|
||||
20220704,1301,13875,13885,13860,13875,43093
|
||||
20220704,1302,13875,13890,13870,13890,68098
|
||||
20220704,1303,13890,13895,13865,13875,74930
|
||||
20220704,1304,13875,13880,13865,13865,20044
|
||||
20220704,1305,13865,13865,13840,13840,371277
|
||||
20220704,1306,13845,13860,13840,13855,143581
|
||||
20220704,1307,13855,13865,13845,13845,69995
|
||||
20220704,1308,13845,13855,13825,13825,101224
|
||||
20220704,1309,13825,13840,13825,13830,6899
|
||||
20220704,1310,13830,13840,13830,13840,26872
|
||||
20220704,1311,13835,13840,13830,13830,26736
|
||||
20220704,1312,13830,13830,13815,13820,95847
|
||||
20220704,1313,13815,13830,13815,13820,49156
|
||||
20220704,1314,13815,13825,13815,13820,40672
|
||||
20220704,1315,13820,13830,13815,13815,106595
|
||||
20220704,1316,13815,13820,13800,13815,204720
|
||||
20220704,1317,13815,13815,13805,13805,43403
|
||||
20220704,1318,13805,13805,13780,13790,351498
|
||||
20220704,1319,13790,13790,13775,13780,140720
|
||||
20220704,1320,13780,13790,13775,13790,140758
|
||||
20220704,1321,13790,13790,13760,13770,148243
|
||||
20220704,1322,13770,13775,13750,13760,179128
|
||||
20220704,1323,13765,13765,13750,13755,83746
|
||||
20220704,1324,13750,13765,13735,13765,124593
|
||||
20220704,1325,13765,13765,13735,13740,179747
|
||||
20220704,1326,13740,13760,13735,13760,135258
|
||||
20220704,1327,13760,13785,13755,13780,70795
|
||||
20220704,1328,13785,13785,13770,13780,134972
|
||||
20220704,1329,13775,13790,13775,13790,50135
|
||||
20220704,1330,13785,13790,13770,13770,165056
|
||||
20220704,1331,13770,13790,13765,13785,148911
|
||||
20220704,1332,13785,13800,13780,13785,179135
|
||||
20220704,1333,13785,13805,13780,13800,115501
|
||||
20220704,1334,13800,13805,13785,13790,97294
|
||||
20220704,1335,13790,13795,13775,13775,28264
|
||||
20220704,1336,13775,13795,13770,13780,31933
|
||||
20220704,1337,13780,13790,13775,13785,30294
|
||||
20220704,1338,13785,13785,13770,13775,36184
|
||||
20220704,1339,13775,13780,13770,13775,18505
|
||||
20220704,1340,13770,13770,13755,13755,109714
|
||||
20220704,1341,13750,13785,13750,13785,59281
|
||||
20220704,1342,13785,13790,13775,13780,38212
|
||||
20220704,1343,13775,13800,13775,13790,75344
|
||||
20220704,1344,13785,13785,13770,13780,30335
|
||||
20220704,1345,13775,13800,13770,13780,44324
|
||||
20220704,1346,13785,13800,13780,13795,15041
|
||||
20220704,1347,13795,13795,13780,13785,42755
|
||||
20220704,1348,13785,13790,13775,13785,4025
|
||||
20220704,1349,13785,13795,13780,13795,65037
|
||||
20220704,1350,13790,13800,13790,13800,30142
|
||||
20220704,1351,13795,13810,13795,13810,73230
|
||||
20220704,1352,13810,13820,13805,13820,59335
|
||||
20220704,1353,13820,13825,13815,13825,54661
|
||||
20220704,1354,13820,13840,13820,13835,60886
|
||||
20220704,1355,13835,13840,13825,13830,39476
|
||||
20220704,1356,13835,13840,13820,13840,68030
|
||||
20220704,1357,13840,13850,13835,13845,68013
|
||||
20220704,1358,13845,13860,13845,13850,104124
|
||||
20220704,1359,13850,13865,13845,13845,142346
|
||||
20220704,1400,13845,13850,13840,13850,62879
|
||||
20220704,1401,13855,13860,13840,13850,54976
|
||||
20220704,1402,13850,13850,13825,13830,47432
|
||||
20220704,1403,13830,13845,13825,13845,60450
|
||||
20220704,1404,13850,13895,13850,13890,351949
|
||||
20220704,1405,13885,13890,13865,13870,88801
|
||||
20220704,1406,13870,13870,13845,13870,255794
|
||||
20220704,1407,13870,13885,13855,13855,159316
|
||||
20220704,1408,13860,13870,13845,13870,93272
|
||||
20220704,1409,13870,13870,13845,13850,27179
|
||||
20220704,1410,13845,13850,13820,13830,94645
|
||||
20220704,1411,13825,13835,13820,13830,19566
|
||||
20220704,1412,13830,13840,13830,13840,25421
|
||||
20220704,1413,13840,13850,13830,13830,26151
|
||||
20220704,1414,13825,13825,13805,13805,97516
|
||||
20220704,1415,13810,13820,13805,13815,31298
|
||||
20220704,1416,13815,13825,13810,13815,67397
|
||||
20220704,1417,13815,13815,13800,13810,258303
|
||||
20220704,1418,13810,13830,13810,13820,72157
|
||||
20220704,1419,13820,13850,13820,13845,77499
|
||||
20220704,1420,13845,13845,13830,13835,110647
|
||||
20220704,1421,13835,13855,13835,13840,143704
|
||||
20220704,1422,13840,13865,13840,13855,110317
|
||||
20220704,1423,13855,13855,13840,13840,22680
|
||||
20220704,1424,13840,13840,13830,13830,37310
|
||||
20220704,1425,13830,13840,13820,13840,43354
|
||||
20220704,1426,13840,13845,13835,13835,37700
|
||||
20220704,1427,13840,13840,13810,13815,291305
|
||||
20220704,1428,13815,13820,13815,13820,85707
|
||||
20220704,1429,13820,13835,13815,13830,56226
|
||||
20220704,1430,13830,13855,13830,13845,275336
|
||||
20220704,1431,13850,13855,13845,13855,77408
|
||||
20220704,1432,13855,13870,13850,13870,58752
|
||||
20220704,1433,13870,13885,13860,13865,93401
|
||||
20220704,1434,13865,13880,13860,13880,60341
|
||||
20220704,1435,13880,13890,13875,13875,24106
|
||||
20220704,1436,13875,13880,13865,13870,21183
|
||||
20220704,1437,13870,13900,13870,13895,115907
|
||||
20220704,1438,13895,13920,13895,13910,113167
|
||||
20220704,1439,13910,13915,13885,13895,86780
|
||||
20220704,1440,13895,13895,13870,13880,81076
|
||||
20220704,1441,13880,13895,13875,13875,41003
|
||||
20220704,1442,13875,13885,13875,13880,31393
|
||||
20220704,1443,13880,13885,13870,13870,91518
|
||||
20220704,1444,13870,13875,13865,13865,47170
|
||||
20220704,1445,13865,13885,13865,13880,19154
|
||||
20220704,1446,13880,13905,13875,13900,64704
|
||||
20220704,1447,13905,13905,13890,13895,58199
|
||||
20220704,1448,13890,13905,13890,13900,33225
|
||||
20220704,1449,13900,13915,13900,13915,51512
|
||||
20220704,1450,13915,13915,13895,13900,32943
|
||||
20220704,1451,13900,13910,13890,13910,53304
|
||||
20220704,1452,13905,13915,13905,13915,73652
|
||||
20220704,1453,13920,13925,13915,13920,82481
|
||||
20220704,1454,13920,13935,13910,13910,65181
|
||||
20220704,1455,13915,13935,13915,13935,119284
|
||||
20220704,1456,13935,13935,13925,13930,33948
|
||||
20220704,1457,13925,13930,13915,13920,52769
|
||||
20220704,1458,13920,13930,13915,13930,35916
|
||||
20220704,1459,13930,13945,13930,13935,95317
|
||||
20220704,1500,13930,13955,13930,13950,72464
|
||||
20220704,1501,13950,13965,13935,13965,86951
|
||||
20220704,1502,13960,13975,13960,13965,133762
|
||||
20220704,1503,13965,13975,13960,13965,37465
|
||||
20220704,1504,13960,13990,13960,13975,134730
|
||||
20220704,1505,13975,14005,13975,14005,133421
|
||||
20220704,1506,14005,14005,13980,14000,149896
|
||||
20220704,1507,14000,14010,13995,14005,83024
|
||||
20220704,1508,14000,14020,14000,14015,125646
|
||||
20220704,1509,14020,14020,14005,14010,30069
|
||||
20220704,1510,14010,14020,14005,14015,59081
|
||||
20220704,1511,14015,14015,14005,14010,47071
|
||||
20220704,1512,14010,14015,14005,14010,42452
|
||||
20220704,1513,14015,14020,14010,14015,68577
|
||||
20220704,1514,14020,14030,14010,14025,143355
|
||||
20220704,1515,14025,14030,14005,14005,118554
|
||||
20220704,1516,14010,14010,13990,13995,71373
|
||||
20220704,1517,13995,14020,13995,14015,47315
|
||||
20220704,1518,14015,14020,14010,14015,54215
|
||||
20220704,1519,14015,14020,14010,14020,116050
|
||||
20220704,1520,14020,14040,14020,14040,163638
|
||||
20220704,1530,14015,14015,14015,14015,458223
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220705,0901,14265,14330,14255,14260,836942
|
||||
20220705,0902,14255,14275,14175,14195,439087
|
||||
20220705,0903,14190,14250,14190,14220,521999
|
||||
20220705,0904,14220,14220,14155,14180,464270
|
||||
20220705,0905,14180,14205,14175,14180,267999
|
||||
20220705,0906,14185,14215,14160,14160,272047
|
||||
20220705,0907,14165,14180,14140,14170,189275
|
||||
20220705,0908,14165,14200,14165,14195,150782
|
||||
20220705,0909,14195,14230,14195,14220,264030
|
||||
20220705,0910,14215,14220,14170,14175,113058
|
||||
20220705,0911,14180,14215,14180,14215,128396
|
||||
20220705,0912,14215,14255,14205,14250,387686
|
||||
20220705,0913,14250,14285,14245,14270,484903
|
||||
20220705,0914,14275,14305,14255,14290,598446
|
||||
20220705,0915,14290,14295,14240,14240,211966
|
||||
20220705,0916,14240,14260,14210,14215,229623
|
||||
20220705,0917,14215,14235,14205,14210,73983
|
||||
20220705,0918,14210,14230,14205,14225,120005
|
||||
20220705,0919,14230,14235,14195,14210,92641
|
||||
20220705,0920,14210,14255,14210,14240,197258
|
||||
20220705,0921,14245,14275,14240,14265,207336
|
||||
20220705,0922,14265,14310,14265,14275,246725
|
||||
20220705,0923,14280,14310,14270,14295,205137
|
||||
20220705,0924,14300,14320,14280,14315,169136
|
||||
20220705,0925,14315,14330,14280,14290,361819
|
||||
20220705,0926,14290,14315,14285,14300,95800
|
||||
20220705,0927,14300,14320,14290,14290,252870
|
||||
20220705,0928,14295,14335,14295,14325,266507
|
||||
20220705,0929,14325,14360,14315,14355,504372
|
||||
20220705,0930,14355,14390,14350,14385,318455
|
||||
20220705,0931,14380,14415,14370,14370,786279
|
||||
20220705,0932,14370,14390,14360,14390,186356
|
||||
20220705,0933,14390,14440,14390,14430,600606
|
||||
20220705,0934,14425,14450,14425,14450,321744
|
||||
20220705,0935,14450,14460,14420,14445,318961
|
||||
20220705,0936,14440,14450,14420,14425,134098
|
||||
20220705,0937,14425,14435,14410,14425,99605
|
||||
20220705,0938,14425,14455,14425,14445,187578
|
||||
20220705,0939,14450,14465,14430,14440,291990
|
||||
20220705,0940,14440,14445,14415,14430,199570
|
||||
20220705,0941,14425,14440,14395,14395,272893
|
||||
20220705,0942,14395,14430,14390,14430,199598
|
||||
20220705,0943,14430,14455,14425,14450,94165
|
||||
20220705,0944,14450,14460,14425,14425,65163
|
||||
20220705,0945,14430,14460,14420,14455,110536
|
||||
20220705,0946,14450,14490,14435,14485,350275
|
||||
20220705,0947,14485,14520,14485,14510,355415
|
||||
20220705,0948,14510,14530,14505,14510,270320
|
||||
20220705,0949,14510,14520,14495,14500,216014
|
||||
20220705,0950,14500,14515,14495,14505,69851
|
||||
20220705,0951,14505,14530,14505,14525,177423
|
||||
20220705,0952,14525,14550,14520,14550,251301
|
||||
20220705,0953,14545,14560,14540,14540,162301
|
||||
20220705,0954,14540,14545,14515,14520,331231
|
||||
20220705,0955,14520,14525,14505,14515,145621
|
||||
20220705,0956,14510,14525,14495,14495,414301
|
||||
20220705,0957,14500,14520,14490,14510,64395
|
||||
20220705,0958,14515,14525,14510,14520,109479
|
||||
20220705,0959,14515,14520,14490,14500,132568
|
||||
20220705,1000,14505,14510,14485,14495,75849
|
||||
20220705,1001,14495,14505,14490,14495,54923
|
||||
20220705,1002,14490,14520,14480,14520,109525
|
||||
20220705,1003,14520,14540,14510,14520,250693
|
||||
20220705,1004,14520,14520,14495,14495,137103
|
||||
20220705,1005,14500,14505,14480,14480,146100
|
||||
20220705,1006,14480,14515,14475,14515,94047
|
||||
20220705,1007,14515,14535,14505,14530,106599
|
||||
20220705,1008,14530,14540,14525,14535,101214
|
||||
20220705,1009,14540,14540,14515,14520,74251
|
||||
20220705,1010,14520,14535,14490,14500,87702
|
||||
20220705,1011,14500,14505,14480,14485,137464
|
||||
20220705,1012,14485,14495,14470,14470,112796
|
||||
20220705,1013,14470,14480,14455,14470,151806
|
||||
20220705,1014,14475,14475,14455,14455,51713
|
||||
20220705,1015,14460,14475,14445,14450,124223
|
||||
20220705,1016,14455,14465,14430,14435,246356
|
||||
20220705,1017,14435,14450,14430,14440,62392
|
||||
20220705,1018,14440,14465,14440,14460,71349
|
||||
20220705,1019,14460,14465,14440,14465,127238
|
||||
20220705,1020,14465,14465,14425,14425,153860
|
||||
20220705,1021,14420,14435,14415,14430,79185
|
||||
20220705,1022,14430,14445,14425,14430,67097
|
||||
20220705,1023,14430,14435,14390,14400,184386
|
||||
20220705,1024,14400,14410,14380,14410,94844
|
||||
20220705,1025,14410,14435,14400,14430,110575
|
||||
20220705,1026,14430,14440,14420,14435,91640
|
||||
20220705,1027,14430,14445,14425,14430,52900
|
||||
20220705,1028,14430,14445,14425,14435,30026
|
||||
20220705,1029,14435,14445,14430,14435,64040
|
||||
20220705,1030,14430,14465,14430,14455,114258
|
||||
20220705,1031,14455,14485,14455,14480,132192
|
||||
20220705,1032,14480,14515,14475,14505,346399
|
||||
20220705,1033,14500,14505,14485,14495,66217
|
||||
20220705,1034,14495,14525,14490,14520,89805
|
||||
20220705,1035,14520,14520,14490,14490,54514
|
||||
20220705,1036,14500,14505,14490,14495,50285
|
||||
20220705,1037,14500,14505,14490,14500,49525
|
||||
20220705,1038,14495,14520,14495,14510,152350
|
||||
20220705,1039,14515,14525,14500,14510,87056
|
||||
20220705,1040,14510,14520,14495,14500,104814
|
||||
20220705,1041,14500,14510,14495,14510,14244
|
||||
20220705,1042,14510,14520,14510,14510,49875
|
||||
20220705,1043,14510,14515,14500,14510,72051
|
||||
20220705,1044,14505,14520,14500,14515,60641
|
||||
20220705,1045,14515,14525,14510,14520,41484
|
||||
20220705,1046,14520,14540,14515,14530,293723
|
||||
20220705,1047,14535,14535,14510,14515,137329
|
||||
20220705,1048,14515,14515,14505,14510,82713
|
||||
20220705,1049,14505,14505,14490,14495,91145
|
||||
20220705,1050,14495,14495,14480,14485,87553
|
||||
20220705,1051,14485,14505,14485,14495,65017
|
||||
20220705,1052,14490,14495,14465,14475,137344
|
||||
20220705,1053,14470,14485,14470,14480,17357
|
||||
20220705,1054,14480,14495,14480,14490,26970
|
||||
20220705,1055,14490,14495,14455,14455,91687
|
||||
20220705,1056,14460,14475,14460,14460,35736
|
||||
20220705,1057,14460,14485,14460,14480,23730
|
||||
20220705,1058,14485,14490,14480,14485,45276
|
||||
20220705,1059,14490,14495,14485,14495,22734
|
||||
20220705,1100,14495,14500,14495,14495,63499
|
||||
20220705,1101,14495,14500,14480,14500,66098
|
||||
20220705,1102,14500,14510,14485,14485,60509
|
||||
20220705,1103,14480,14480,14460,14465,59975
|
||||
20220705,1104,14460,14475,14460,14475,17503
|
||||
20220705,1105,14475,14485,14470,14485,13182
|
||||
20220705,1106,14485,14490,14465,14485,31102
|
||||
20220705,1107,14480,14485,14470,14485,8962
|
||||
20220705,1108,14485,14500,14475,14495,17939
|
||||
20220705,1109,14495,14505,14495,14500,62580
|
||||
20220705,1110,14500,14510,14490,14510,46882
|
||||
20220705,1111,14510,14525,14510,14525,161001
|
||||
20220705,1112,14525,14530,14510,14530,122694
|
||||
20220705,1113,14525,14530,14520,14525,94390
|
||||
20220705,1114,14525,14530,14515,14520,74189
|
||||
20220705,1115,14520,14525,14515,14515,15098
|
||||
20220705,1116,14515,14515,14505,14515,57026
|
||||
20220705,1117,14515,14530,14510,14520,67690
|
||||
20220705,1118,14520,14535,14520,14535,66688
|
||||
20220705,1119,14535,14540,14530,14535,105538
|
||||
20220705,1120,14535,14535,14515,14515,32186
|
||||
20220705,1121,14510,14510,14500,14505,66645
|
||||
20220705,1122,14505,14505,14495,14495,85290
|
||||
20220705,1123,14495,14500,14490,14490,18577
|
||||
20220705,1124,14485,14490,14465,14465,108198
|
||||
20220705,1125,14465,14475,14460,14475,19766
|
||||
20220705,1126,14475,14475,14455,14455,45657
|
||||
20220705,1127,14460,14470,14455,14455,45139
|
||||
20220705,1128,14455,14455,14430,14435,107102
|
||||
20220705,1129,14440,14440,14410,14415,88489
|
||||
20220705,1130,14420,14430,14415,14420,47901
|
||||
20220705,1131,14420,14430,14415,14420,45778
|
||||
20220705,1132,14415,14420,14400,14410,85237
|
||||
20220705,1133,14405,14410,14390,14390,100277
|
||||
20220705,1134,14390,14400,14385,14390,96203
|
||||
20220705,1135,14390,14390,14345,14350,205289
|
||||
20220705,1136,14355,14380,14345,14355,152169
|
||||
20220705,1137,14350,14350,14330,14345,240240
|
||||
20220705,1138,14340,14350,14330,14350,137561
|
||||
20220705,1139,14350,14355,14335,14340,76257
|
||||
20220705,1140,14335,14345,14330,14340,63676
|
||||
20220705,1141,14340,14365,14325,14360,158237
|
||||
20220705,1142,14360,14375,14360,14370,102019
|
||||
20220705,1143,14370,14375,14360,14370,75707
|
||||
20220705,1144,14365,14375,14360,14375,70449
|
||||
20220705,1145,14380,14380,14360,14365,43328
|
||||
20220705,1146,14365,14380,14355,14375,66223
|
||||
20220705,1147,14380,14380,14365,14370,129791
|
||||
20220705,1148,14370,14370,14345,14350,114189
|
||||
20220705,1149,14350,14355,14335,14340,37073
|
||||
20220705,1150,14335,14340,14310,14315,105954
|
||||
20220705,1151,14310,14335,14310,14330,155733
|
||||
20220705,1152,14330,14340,14315,14330,42715
|
||||
20220705,1153,14325,14330,14315,14325,24053
|
||||
20220705,1154,14320,14330,14315,14330,37668
|
||||
20220705,1155,14330,14340,14320,14320,67957
|
||||
20220705,1156,14320,14325,14295,14300,140682
|
||||
20220705,1157,14305,14305,14285,14290,131657
|
||||
20220705,1158,14290,14290,14275,14290,119832
|
||||
20220705,1159,14285,14295,14280,14295,38124
|
||||
20220705,1200,14295,14300,14290,14290,85247
|
||||
20220705,1201,14290,14295,14275,14280,55632
|
||||
20220705,1202,14280,14285,14275,14285,157912
|
||||
20220705,1203,14285,14300,14280,14285,109667
|
||||
20220705,1204,14285,14300,14280,14300,46714
|
||||
20220705,1205,14295,14300,14290,14295,65017
|
||||
20220705,1206,14300,14300,14275,14275,98574
|
||||
20220705,1207,14280,14295,14275,14290,28348
|
||||
20220705,1208,14285,14290,14275,14280,27694
|
||||
20220705,1209,14280,14280,14260,14260,138948
|
||||
20220705,1210,14265,14275,14250,14275,100776
|
||||
20220705,1211,14275,14290,14270,14285,81652
|
||||
20220705,1212,14285,14285,14270,14275,65072
|
||||
20220705,1213,14270,14285,14260,14265,71198
|
||||
20220705,1214,14265,14270,14260,14265,114004
|
||||
20220705,1215,14265,14280,14260,14280,45948
|
||||
20220705,1216,14280,14285,14270,14280,78320
|
||||
20220705,1217,14280,14310,14280,14300,124195
|
||||
20220705,1218,14300,14315,14295,14310,85935
|
||||
20220705,1219,14310,14325,14305,14305,181127
|
||||
20220705,1220,14305,14320,14295,14310,58200
|
||||
20220705,1221,14315,14330,14310,14330,46983
|
||||
20220705,1222,14330,14345,14325,14335,65702
|
||||
20220705,1223,14335,14345,14325,14330,72886
|
||||
20220705,1224,14330,14345,14325,14340,51384
|
||||
20220705,1225,14335,14335,14315,14330,211369
|
||||
20220705,1226,14325,14340,14320,14320,25865
|
||||
20220705,1227,14325,14325,14305,14310,42112
|
||||
20220705,1228,14310,14315,14305,14305,26238
|
||||
20220705,1229,14305,14315,14295,14295,50100
|
||||
20220705,1230,14300,14310,14295,14305,35775
|
||||
20220705,1231,14305,14315,14295,14295,45041
|
||||
20220705,1232,14295,14305,14295,14295,19545
|
||||
20220705,1233,14295,14295,14285,14295,32748
|
||||
20220705,1234,14300,14315,14290,14315,26807
|
||||
20220705,1235,14315,14325,14315,14325,53903
|
||||
20220705,1236,14320,14340,14315,14330,67128
|
||||
20220705,1237,14330,14340,14320,14340,57384
|
||||
20220705,1238,14340,14350,14330,14340,53287
|
||||
20220705,1239,14340,14340,14320,14330,27407
|
||||
20220705,1240,14325,14330,14315,14315,18870
|
||||
20220705,1241,14320,14330,14315,14325,40985
|
||||
20220705,1242,14325,14330,14315,14325,24338
|
||||
20220705,1243,14325,14340,14320,14335,41400
|
||||
20220705,1244,14335,14345,14330,14340,14167
|
||||
20220705,1245,14340,14345,14335,14340,58984
|
||||
20220705,1246,14335,14345,14335,14335,18399
|
||||
20220705,1247,14335,14340,14325,14335,20745
|
||||
20220705,1248,14330,14345,14330,14340,19042
|
||||
20220705,1249,14340,14355,14335,14355,100411
|
||||
20220705,1250,14355,14365,14350,14365,80403
|
||||
20220705,1251,14365,14370,14355,14370,52663
|
||||
20220705,1252,14370,14375,14365,14365,64240
|
||||
20220705,1253,14370,14370,14350,14355,39079
|
||||
20220705,1254,14355,14365,14350,14360,16683
|
||||
20220705,1255,14360,14360,14330,14335,44908
|
||||
20220705,1256,14335,14340,14325,14330,63286
|
||||
20220705,1257,14325,14335,14325,14330,84429
|
||||
20220705,1258,14330,14330,14315,14325,36878
|
||||
20220705,1259,14325,14325,14310,14315,15834
|
||||
20220705,1300,14310,14320,14310,14320,23630
|
||||
20220705,1301,14320,14325,14315,14315,14677
|
||||
20220705,1302,14320,14325,14310,14320,69594
|
||||
20220705,1303,14315,14320,14300,14300,75219
|
||||
20220705,1304,14300,14305,14290,14305,87218
|
||||
20220705,1305,14305,14310,14300,14305,15474
|
||||
20220705,1306,14300,14305,14285,14285,84995
|
||||
20220705,1307,14285,14300,14285,14290,35607
|
||||
20220705,1308,14290,14290,14285,14285,36374
|
||||
20220705,1309,14285,14285,14275,14285,63139
|
||||
20220705,1310,14285,14295,14280,14295,20128
|
||||
20220705,1311,14295,14305,14295,14300,22597
|
||||
20220705,1312,14300,14315,14300,14310,35681
|
||||
20220705,1313,14315,14315,14300,14305,17685
|
||||
20220705,1314,14305,14320,14305,14315,58874
|
||||
20220705,1315,14320,14320,14310,14320,32730
|
||||
20220705,1316,14320,14335,14320,14335,74933
|
||||
20220705,1317,14335,14335,14320,14320,51182
|
||||
20220705,1318,14320,14320,14310,14310,2035
|
||||
20220705,1319,14315,14315,14310,14315,10519
|
||||
20220705,1320,14320,14335,14315,14320,56725
|
||||
20220705,1321,14320,14340,14320,14335,47150
|
||||
20220705,1322,14340,14345,14335,14340,101146
|
||||
20220705,1323,14340,14340,14320,14330,53936
|
||||
20220705,1324,14325,14330,14320,14325,39328
|
||||
20220705,1325,14320,14325,14310,14310,27762
|
||||
20220705,1326,14310,14320,14310,14315,6837
|
||||
20220705,1327,14310,14315,14305,14315,21829
|
||||
20220705,1328,14310,14325,14310,14315,28803
|
||||
20220705,1329,14310,14320,14310,14315,5722
|
||||
20220705,1330,14320,14330,14310,14325,27761
|
||||
20220705,1331,14325,14340,14320,14335,44591
|
||||
20220705,1332,14335,14345,14335,14340,22066
|
||||
20220705,1333,14340,14345,14335,14345,47982
|
||||
20220705,1334,14350,14365,14350,14355,162999
|
||||
20220705,1335,14355,14375,14350,14370,62052
|
||||
20220705,1336,14370,14375,14365,14370,48642
|
||||
20220705,1337,14375,14380,14365,14370,76736
|
||||
20220705,1338,14370,14380,14355,14365,59963
|
||||
20220705,1339,14365,14380,14360,14380,55744
|
||||
20220705,1340,14380,14385,14370,14380,28069
|
||||
20220705,1341,14380,14380,14370,14375,45360
|
||||
20220705,1342,14370,14380,14370,14380,17378
|
||||
20220705,1343,14380,14385,14375,14385,43930
|
||||
20220705,1344,14385,14390,14375,14380,49773
|
||||
20220705,1345,14385,14390,14375,14380,31341
|
||||
20220705,1346,14375,14380,14365,14370,65226
|
||||
20220705,1347,14370,14390,14365,14380,44674
|
||||
20220705,1348,14385,14390,14365,14370,30866
|
||||
20220705,1349,14370,14370,14350,14355,69743
|
||||
20220705,1350,14355,14365,14350,14360,58162
|
||||
20220705,1351,14360,14365,14355,14365,26474
|
||||
20220705,1352,14370,14370,14355,14355,13936
|
||||
20220705,1353,14355,14360,14355,14360,14545
|
||||
20220705,1354,14360,14360,14355,14360,11231
|
||||
20220705,1355,14365,14365,14355,14360,2506
|
||||
20220705,1356,14360,14365,14360,14365,9723
|
||||
20220705,1357,14365,14370,14355,14365,48480
|
||||
20220705,1358,14365,14370,14360,14370,5340
|
||||
20220705,1359,14365,14365,14360,14360,83043
|
||||
20220705,1400,14360,14375,14360,14375,8664
|
||||
20220705,1401,14375,14395,14375,14395,138805
|
||||
20220705,1402,14395,14405,14395,14400,216183
|
||||
20220705,1403,14405,14415,14395,14410,136626
|
||||
20220705,1404,14410,14415,14400,14410,96448
|
||||
20220705,1405,14410,14420,14410,14420,87705
|
||||
20220705,1406,14420,14425,14405,14405,126789
|
||||
20220705,1407,14405,14425,14405,14420,47409
|
||||
20220705,1408,14420,14420,14405,14410,62617
|
||||
20220705,1409,14415,14430,14415,14425,56841
|
||||
20220705,1410,14425,14425,14415,14420,45752
|
||||
20220705,1411,14415,14420,14410,14420,98907
|
||||
20220705,1412,14420,14430,14420,14430,68809
|
||||
20220705,1413,14425,14435,14425,14435,70060
|
||||
20220705,1414,14435,14445,14435,14445,89891
|
||||
20220705,1415,14445,14450,14420,14425,88409
|
||||
20220705,1416,14425,14425,14405,14410,77193
|
||||
20220705,1417,14410,14415,14400,14400,72202
|
||||
20220705,1418,14400,14410,14395,14400,49114
|
||||
20220705,1419,14400,14410,14390,14390,83992
|
||||
20220705,1420,14390,14395,14385,14395,170225
|
||||
20220705,1421,14395,14400,14390,14395,27987
|
||||
20220705,1422,14395,14400,14390,14400,47475
|
||||
20220705,1423,14405,14405,14400,14405,8731
|
||||
20220705,1424,14400,14415,14400,14405,23284
|
||||
20220705,1425,14405,14410,14405,14405,13527
|
||||
20220705,1426,14410,14420,14405,14420,18405
|
||||
20220705,1427,14420,14420,14400,14405,48350
|
||||
20220705,1428,14400,14420,14400,14420,136772
|
||||
20220705,1429,14420,14425,14420,14425,141425
|
||||
20220705,1430,14425,14435,14425,14435,69172
|
||||
20220705,1431,14435,14445,14425,14430,96686
|
||||
20220705,1432,14435,14455,14435,14440,122204
|
||||
20220705,1433,14445,14460,14445,14460,60347
|
||||
20220705,1434,14455,14455,14440,14445,70535
|
||||
20220705,1435,14440,14460,14440,14455,75297
|
||||
20220705,1436,14455,14475,14450,14475,81595
|
||||
20220705,1437,14475,14490,14475,14480,136444
|
||||
20220705,1438,14480,14485,14475,14480,144782
|
||||
20220705,1439,14480,14480,14465,14470,113548
|
||||
20220705,1440,14470,14470,14455,14455,88181
|
||||
20220705,1441,14455,14455,14430,14435,72326
|
||||
20220705,1442,14430,14435,14420,14425,163607
|
||||
20220705,1443,14425,14435,14415,14430,89823
|
||||
20220705,1444,14430,14445,14425,14435,117290
|
||||
20220705,1445,14440,14450,14435,14445,37057
|
||||
20220705,1446,14450,14455,14440,14450,49580
|
||||
20220705,1447,14450,14450,14435,14435,44350
|
||||
20220705,1448,14435,14450,14425,14445,54680
|
||||
20220705,1449,14450,14465,14450,14460,47046
|
||||
20220705,1450,14460,14485,14460,14475,118387
|
||||
20220705,1451,14475,14475,14455,14455,51811
|
||||
20220705,1452,14455,14475,14450,14475,38168
|
||||
20220705,1453,14475,14475,14465,14470,26854
|
||||
20220705,1454,14470,14470,14455,14465,21831
|
||||
20220705,1455,14460,14465,14450,14465,54029
|
||||
20220705,1456,14465,14470,14460,14470,25107
|
||||
20220705,1457,14470,14480,14470,14475,18318
|
||||
20220705,1458,14475,14475,14460,14470,23865
|
||||
20220705,1459,14470,14480,14470,14470,43180
|
||||
20220705,1500,14470,14480,14465,14475,13731
|
||||
20220705,1501,14480,14480,14460,14465,39017
|
||||
20220705,1502,14465,14465,14440,14450,69166
|
||||
20220705,1503,14450,14450,14425,14430,50584
|
||||
20220705,1504,14430,14435,14415,14430,118066
|
||||
20220705,1505,14425,14435,14420,14425,69925
|
||||
20220705,1506,14420,14425,14405,14405,56151
|
||||
20220705,1507,14410,14420,14405,14410,58227
|
||||
20220705,1508,14410,14435,14410,14430,62379
|
||||
20220705,1509,14425,14440,14425,14435,41620
|
||||
20220705,1510,14435,14440,14425,14430,48632
|
||||
20220705,1511,14435,14440,14430,14435,87678
|
||||
20220705,1512,14430,14445,14430,14440,39234
|
||||
20220705,1513,14445,14450,14435,14440,52120
|
||||
20220705,1514,14440,14450,14435,14450,62044
|
||||
20220705,1515,14445,14445,14440,14445,28795
|
||||
20220705,1516,14445,14450,14440,14445,34955
|
||||
20220705,1517,14450,14450,14435,14440,50382
|
||||
20220705,1518,14445,14445,14435,14440,16072
|
||||
20220705,1519,14440,14440,14435,14440,30112
|
||||
20220705,1520,14440,14455,14435,14445,233723
|
||||
20220705,1530,14460,14460,14460,14460,414469
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220706,0901,14245,14265,14155,14165,1106943
|
||||
20220706,0902,14160,14165,14110,14120,719421
|
||||
20220706,0903,14125,14180,14110,14175,606950
|
||||
20220706,0904,14180,14260,14175,14215,1028713
|
||||
20220706,0905,14220,14220,14165,14175,501158
|
||||
20220706,0906,14175,14230,14145,14145,396905
|
||||
20220706,0907,14145,14160,14120,14145,384661
|
||||
20220706,0908,14150,14175,14145,14155,256309
|
||||
20220706,0909,14150,14155,14120,14135,345988
|
||||
20220706,0910,14135,14160,14105,14140,321237
|
||||
20220706,0911,14140,14145,14080,14095,795806
|
||||
20220706,0912,14095,14120,14085,14095,327811
|
||||
20220706,0913,14095,14125,14095,14120,242014
|
||||
20220706,0914,14120,14155,14095,14100,268705
|
||||
20220706,0915,14095,14115,14080,14095,203217
|
||||
20220706,0916,14090,14100,14070,14095,224856
|
||||
20220706,0917,14100,14120,14090,14105,232693
|
||||
20220706,0918,14105,14115,14080,14090,330545
|
||||
20220706,0919,14095,14120,14085,14105,121327
|
||||
20220706,0920,14100,14135,14095,14130,185620
|
||||
20220706,0921,14125,14145,14110,14125,225375
|
||||
20220706,0922,14130,14160,14125,14155,211036
|
||||
20220706,0923,14155,14155,14110,14120,220580
|
||||
20220706,0924,14120,14130,14090,14095,213039
|
||||
20220706,0925,14095,14100,14060,14060,696210
|
||||
20220706,0926,14065,14075,14040,14070,300738
|
||||
20220706,0927,14070,14090,14055,14085,115684
|
||||
20220706,0928,14085,14105,14070,14090,259960
|
||||
20220706,0929,14090,14105,14080,14085,82201
|
||||
20220706,0930,14085,14105,14065,14095,157297
|
||||
20220706,0931,14095,14115,14080,14100,121384
|
||||
20220706,0932,14105,14125,14105,14115,104418
|
||||
20220706,0933,14115,14120,14090,14095,79988
|
||||
20220706,0934,14090,14090,14070,14080,109376
|
||||
20220706,0935,14080,14100,14080,14085,65861
|
||||
20220706,0936,14085,14115,14085,14095,117438
|
||||
20220706,0937,14090,14090,14065,14065,169574
|
||||
20220706,0938,14065,14065,14055,14060,129440
|
||||
20220706,0939,14060,14065,14040,14045,275132
|
||||
20220706,0940,14050,14070,14045,14065,93869
|
||||
20220706,0941,14060,14070,14045,14045,184331
|
||||
20220706,0942,14045,14060,14030,14050,190642
|
||||
20220706,0943,14055,14080,14045,14075,180686
|
||||
20220706,0944,14075,14110,14075,14100,205818
|
||||
20220706,0945,14110,14170,14110,14170,492972
|
||||
20220706,0946,14170,14225,14170,14190,513141
|
||||
20220706,0947,14190,14235,14185,14235,532263
|
||||
20220706,0948,14240,14250,14215,14240,391609
|
||||
20220706,0949,14240,14245,14215,14230,232212
|
||||
20220706,0950,14230,14235,14205,14220,217713
|
||||
20220706,0951,14220,14245,14210,14215,117767
|
||||
20220706,0952,14220,14240,14210,14225,103429
|
||||
20220706,0953,14230,14265,14230,14250,441779
|
||||
20220706,0954,14250,14275,14235,14265,142246
|
||||
20220706,0955,14265,14265,14230,14245,110705
|
||||
20220706,0956,14245,14265,14240,14245,87212
|
||||
20220706,0957,14245,14265,14240,14255,133069
|
||||
20220706,0958,14260,14280,14250,14275,196632
|
||||
20220706,0959,14275,14285,14255,14275,144871
|
||||
20220706,1000,14270,14285,14260,14265,69243
|
||||
20220706,1001,14265,14285,14235,14245,133275
|
||||
20220706,1002,14245,14260,14225,14230,106861
|
||||
20220706,1003,14230,14245,14220,14235,57619
|
||||
20220706,1004,14230,14245,14220,14245,69721
|
||||
20220706,1005,14245,14260,14240,14255,126830
|
||||
20220706,1006,14255,14275,14245,14265,145847
|
||||
20220706,1007,14265,14280,14245,14245,83182
|
||||
20220706,1008,14245,14245,14230,14240,89267
|
||||
20220706,1009,14245,14280,14245,14260,121461
|
||||
20220706,1010,14260,14310,14260,14300,172428
|
||||
20220706,1011,14305,14310,14290,14300,128258
|
||||
20220706,1012,14300,14325,14300,14315,108190
|
||||
20220706,1013,14320,14335,14300,14305,143894
|
||||
20220706,1014,14305,14310,14285,14295,93455
|
||||
20220706,1015,14295,14305,14280,14295,30502
|
||||
20220706,1016,14295,14295,14250,14255,113984
|
||||
20220706,1017,14250,14280,14240,14270,71697
|
||||
20220706,1018,14270,14280,14265,14270,24934
|
||||
20220706,1019,14265,14285,14260,14265,72382
|
||||
20220706,1020,14265,14270,14250,14260,49216
|
||||
20220706,1021,14260,14280,14255,14280,62795
|
||||
20220706,1022,14280,14300,14270,14275,64370
|
||||
20220706,1023,14280,14280,14255,14270,41928
|
||||
20220706,1024,14265,14270,14250,14260,103032
|
||||
20220706,1025,14265,14265,14245,14255,90137
|
||||
20220706,1026,14250,14255,14220,14230,139088
|
||||
20220706,1027,14230,14245,14225,14230,109529
|
||||
20220706,1028,14235,14235,14200,14210,174121
|
||||
20220706,1029,14210,14210,14185,14195,71522
|
||||
20220706,1030,14195,14210,14190,14195,57925
|
||||
20220706,1031,14200,14225,14195,14205,66285
|
||||
20220706,1032,14205,14230,14205,14230,84052
|
||||
20220706,1033,14225,14230,14215,14220,69419
|
||||
20220706,1034,14220,14245,14215,14245,68897
|
||||
20220706,1035,14245,14245,14210,14215,104839
|
||||
20220706,1036,14215,14230,14210,14230,44057
|
||||
20220706,1037,14230,14250,14225,14245,34842
|
||||
20220706,1038,14240,14240,14210,14210,67198
|
||||
20220706,1039,14210,14215,14190,14190,60540
|
||||
20220706,1040,14190,14190,14160,14165,207790
|
||||
20220706,1041,14165,14185,14160,14175,61754
|
||||
20220706,1042,14170,14180,14160,14175,70580
|
||||
20220706,1043,14170,14170,14145,14155,218159
|
||||
20220706,1044,14160,14160,14125,14130,166801
|
||||
20220706,1045,14135,14150,14130,14145,27840
|
||||
20220706,1046,14145,14165,14125,14160,79565
|
||||
20220706,1047,14165,14175,14155,14160,41221
|
||||
20220706,1048,14165,14170,14130,14130,119677
|
||||
20220706,1049,14130,14145,14095,14105,436661
|
||||
20220706,1050,14105,14110,14095,14095,118366
|
||||
20220706,1051,14100,14135,14080,14135,184888
|
||||
20220706,1052,14130,14155,14130,14150,58654
|
||||
20220706,1053,14150,14160,14145,14155,64183
|
||||
20220706,1054,14160,14185,14155,14175,378586
|
||||
20220706,1055,14175,14180,14155,14175,51137
|
||||
20220706,1056,14175,14180,14160,14175,54910
|
||||
20220706,1057,14175,14180,14160,14160,15214
|
||||
20220706,1058,14160,14160,14135,14135,56826
|
||||
20220706,1059,14135,14145,14130,14140,48062
|
||||
20220706,1100,14140,14160,14140,14145,36460
|
||||
20220706,1101,14145,14180,14140,14180,65211
|
||||
20220706,1102,14180,14195,14160,14195,78137
|
||||
20220706,1103,14195,14200,14190,14190,92502
|
||||
20220706,1104,14195,14195,14175,14195,25551
|
||||
20220706,1105,14190,14195,14180,14180,38881
|
||||
20220706,1106,14180,14195,14180,14190,45734
|
||||
20220706,1107,14185,14190,14170,14185,42361
|
||||
20220706,1108,14185,14190,14165,14180,22368
|
||||
20220706,1109,14180,14180,14140,14150,52332
|
||||
20220706,1110,14155,14165,14155,14165,28931
|
||||
20220706,1111,14165,14185,14160,14185,43351
|
||||
20220706,1112,14180,14190,14175,14190,25210
|
||||
20220706,1113,14190,14190,14170,14170,35253
|
||||
20220706,1114,14170,14185,14165,14180,11267
|
||||
20220706,1115,14180,14180,14170,14175,12905
|
||||
20220706,1116,14175,14180,14170,14175,23131
|
||||
20220706,1117,14175,14175,14155,14160,23222
|
||||
20220706,1118,14160,14160,14135,14140,78535
|
||||
20220706,1119,14140,14140,14125,14125,38907
|
||||
20220706,1120,14120,14135,14120,14135,93087
|
||||
20220706,1121,14130,14150,14130,14150,28565
|
||||
20220706,1122,14155,14170,14150,14165,20263
|
||||
20220706,1123,14165,14165,14155,14155,17342
|
||||
20220706,1124,14155,14160,14125,14130,52707
|
||||
20220706,1125,14130,14160,14130,14155,51080
|
||||
20220706,1126,14155,14170,14155,14165,28949
|
||||
20220706,1127,14165,14170,14155,14165,18543
|
||||
20220706,1128,14170,14180,14170,14175,37868
|
||||
20220706,1129,14180,14190,14180,14185,49544
|
||||
20220706,1130,14185,14195,14185,14190,34730
|
||||
20220706,1131,14190,14205,14185,14200,122961
|
||||
20220706,1132,14200,14210,14195,14210,38944
|
||||
20220706,1133,14210,14210,14190,14195,24849
|
||||
20220706,1134,14200,14210,14195,14200,34515
|
||||
20220706,1135,14200,14200,14180,14185,21481
|
||||
20220706,1136,14185,14195,14180,14195,26244
|
||||
20220706,1137,14190,14205,14190,14200,36817
|
||||
20220706,1138,14200,14210,14190,14195,111933
|
||||
20220706,1139,14190,14195,14185,14185,24565
|
||||
20220706,1140,14185,14185,14175,14180,11265
|
||||
20220706,1141,14180,14185,14165,14165,51744
|
||||
20220706,1142,14170,14175,14155,14155,41495
|
||||
20220706,1143,14165,14165,14155,14155,14774
|
||||
20220706,1144,14155,14160,14155,14160,41981
|
||||
20220706,1145,14160,14175,14160,14165,108777
|
||||
20220706,1146,14165,14185,14155,14180,18232
|
||||
20220706,1147,14180,14190,14160,14160,28641
|
||||
20220706,1148,14160,14160,14145,14155,180930
|
||||
20220706,1149,14155,14155,14135,14145,106178
|
||||
20220706,1150,14145,14150,14130,14135,51607
|
||||
20220706,1151,14135,14135,14125,14135,92390
|
||||
20220706,1152,14135,14140,14125,14130,40086
|
||||
20220706,1153,14135,14135,14125,14130,19146
|
||||
20220706,1154,14130,14130,14120,14120,89949
|
||||
20220706,1155,14120,14135,14115,14135,44442
|
||||
20220706,1156,14135,14145,14130,14130,94303
|
||||
20220706,1157,14130,14145,14125,14130,111562
|
||||
20220706,1158,14130,14140,14125,14140,39248
|
||||
20220706,1159,14140,14150,14140,14150,73717
|
||||
20220706,1200,14150,14160,14145,14150,47135
|
||||
20220706,1201,14150,14150,14135,14135,114943
|
||||
20220706,1202,14130,14155,14125,14150,32508
|
||||
20220706,1203,14145,14160,14140,14160,15703
|
||||
20220706,1204,14160,14160,14150,14160,82405
|
||||
20220706,1205,14160,14165,14155,14160,17443
|
||||
20220706,1206,14160,14165,14150,14150,31560
|
||||
20220706,1207,14150,14160,14145,14160,22844
|
||||
20220706,1208,14155,14165,14155,14160,25482
|
||||
20220706,1209,14165,14165,14140,14150,26457
|
||||
20220706,1210,14150,14150,14135,14135,38303
|
||||
20220706,1211,14140,14140,14135,14140,13260
|
||||
20220706,1212,14140,14140,14120,14120,116092
|
||||
20220706,1213,14120,14125,14105,14105,156536
|
||||
20220706,1214,14105,14110,14090,14110,191207
|
||||
20220706,1215,14110,14115,14095,14100,48600
|
||||
20220706,1216,14100,14105,14090,14100,25076
|
||||
20220706,1217,14095,14105,14095,14095,24842
|
||||
20220706,1218,14095,14105,14090,14100,41693
|
||||
20220706,1219,14105,14110,14085,14100,43180
|
||||
20220706,1220,14095,14110,14090,14105,158996
|
||||
20220706,1221,14105,14110,14075,14085,242221
|
||||
20220706,1222,14080,14080,14070,14070,120412
|
||||
20220706,1223,14070,14080,14065,14075,111416
|
||||
20220706,1224,14070,14080,14070,14075,43744
|
||||
20220706,1225,14070,14075,14060,14060,153316
|
||||
20220706,1226,14070,14075,14055,14055,91657
|
||||
20220706,1227,14055,14055,14040,14045,140894
|
||||
20220706,1228,14045,14045,14025,14040,251565
|
||||
20220706,1229,14045,14060,14045,14060,58388
|
||||
20220706,1230,14060,14075,14055,14070,38330
|
||||
20220706,1231,14070,14075,14050,14055,102806
|
||||
20220706,1232,14055,14065,14050,14055,28093
|
||||
20220706,1233,14055,14060,14050,14060,51916
|
||||
20220706,1234,14055,14070,14050,14055,38986
|
||||
20220706,1235,14055,14065,14050,14060,16145
|
||||
20220706,1236,14060,14065,14050,14055,19240
|
||||
20220706,1237,14055,14055,14045,14050,49412
|
||||
20220706,1238,14045,14055,14045,14050,65685
|
||||
20220706,1239,14055,14065,14045,14055,63207
|
||||
20220706,1240,14060,14070,14055,14065,71994
|
||||
20220706,1241,14065,14065,14050,14055,28696
|
||||
20220706,1242,14060,14070,14060,14060,106005
|
||||
20220706,1243,14060,14070,14060,14070,12457
|
||||
20220706,1244,14070,14090,14060,14090,313324
|
||||
20220706,1245,14085,14100,14080,14095,70890
|
||||
20220706,1246,14100,14100,14090,14095,45731
|
||||
20220706,1247,14095,14115,14090,14110,183821
|
||||
20220706,1248,14110,14135,14105,14120,276711
|
||||
20220706,1249,14120,14125,14115,14125,69873
|
||||
20220706,1250,14125,14130,14115,14125,69224
|
||||
20220706,1251,14130,14135,14120,14125,59420
|
||||
20220706,1252,14120,14130,14120,14125,31774
|
||||
20220706,1253,14125,14130,14120,14125,21081
|
||||
20220706,1254,14130,14140,14130,14135,126904
|
||||
20220706,1255,14135,14140,14130,14140,42758
|
||||
20220706,1256,14140,14140,14125,14125,38550
|
||||
20220706,1257,14125,14125,14115,14120,49558
|
||||
20220706,1258,14125,14125,14115,14125,21801
|
||||
20220706,1259,14125,14150,14125,14150,140617
|
||||
20220706,1300,14145,14170,14145,14155,263475
|
||||
20220706,1301,14155,14160,14140,14145,35184
|
||||
20220706,1302,14145,14150,14130,14135,74616
|
||||
20220706,1303,14135,14145,14135,14140,10332
|
||||
20220706,1304,14140,14150,14140,14145,35049
|
||||
20220706,1305,14150,14160,14150,14160,27661
|
||||
20220706,1306,14155,14160,14145,14155,58707
|
||||
20220706,1307,14155,14165,14155,14165,32326
|
||||
20220706,1308,14165,14175,14150,14155,49122
|
||||
20220706,1309,14155,14155,14140,14145,53232
|
||||
20220706,1310,14145,14150,14140,14150,17495
|
||||
20220706,1311,14145,14155,14145,14155,21123
|
||||
20220706,1312,14150,14160,14145,14145,47985
|
||||
20220706,1313,14150,14150,14140,14150,5033
|
||||
20220706,1314,14150,14150,14135,14135,57965
|
||||
20220706,1315,14130,14135,14115,14120,60334
|
||||
20220706,1316,14120,14130,14105,14115,33798
|
||||
20220706,1317,14115,14120,14110,14115,55338
|
||||
20220706,1318,14115,14120,14110,14115,11615
|
||||
20220706,1319,14115,14130,14110,14125,25076
|
||||
20220706,1320,14125,14130,14125,14130,21029
|
||||
20220706,1321,14130,14140,14130,14130,22943
|
||||
20220706,1322,14130,14150,14130,14145,31184
|
||||
20220706,1323,14145,14160,14145,14160,74380
|
||||
20220706,1324,14160,14170,14155,14165,78148
|
||||
20220706,1325,14165,14165,14150,14160,60560
|
||||
20220706,1326,14160,14160,14135,14135,49380
|
||||
20220706,1327,14135,14135,14125,14125,59448
|
||||
20220706,1328,14120,14130,14120,14120,34790
|
||||
20220706,1329,14115,14120,14110,14115,17687
|
||||
20220706,1330,14110,14115,14100,14105,54778
|
||||
20220706,1331,14105,14110,14075,14080,150311
|
||||
20220706,1332,14080,14080,14065,14075,126284
|
||||
20220706,1333,14080,14080,14065,14070,49411
|
||||
20220706,1334,14075,14080,14065,14080,35677
|
||||
20220706,1335,14080,14080,14065,14070,52082
|
||||
20220706,1336,14070,14080,14065,14075,24640
|
||||
20220706,1337,14070,14070,14060,14065,33848
|
||||
20220706,1338,14070,14075,14060,14070,48092
|
||||
20220706,1339,14070,14085,14065,14080,73249
|
||||
20220706,1340,14080,14085,14080,14085,36491
|
||||
20220706,1341,14085,14090,14080,14085,22625
|
||||
20220706,1342,14085,14090,14075,14090,93923
|
||||
20220706,1343,14085,14090,14075,14080,55648
|
||||
20220706,1344,14075,14085,14070,14070,53530
|
||||
20220706,1345,14070,14085,14065,14080,27551
|
||||
20220706,1346,14080,14085,14070,14075,33977
|
||||
20220706,1347,14075,14075,14060,14065,83054
|
||||
20220706,1348,14060,14070,14050,14055,339044
|
||||
20220706,1349,14055,14060,14045,14050,75353
|
||||
20220706,1350,14050,14060,14050,14050,73724
|
||||
20220706,1351,14050,14055,14040,14045,69893
|
||||
20220706,1352,14050,14050,14035,14035,93488
|
||||
20220706,1353,14035,14045,14035,14040,48984
|
||||
20220706,1354,14035,14040,14025,14030,183178
|
||||
20220706,1355,14030,14035,14015,14025,118105
|
||||
20220706,1356,14030,14030,14010,14025,124316
|
||||
20220706,1357,14030,14035,14020,14020,266202
|
||||
20220706,1358,14015,14030,14010,14010,146348
|
||||
20220706,1359,14010,14025,14010,14020,49100
|
||||
20220706,1400,14020,14025,14005,14005,92186
|
||||
20220706,1401,14010,14015,13995,13995,276087
|
||||
20220706,1402,14000,14000,13975,13980,187323
|
||||
20220706,1403,13985,14000,13980,13985,56508
|
||||
20220706,1404,13985,13985,13965,13970,235730
|
||||
20220706,1405,13970,13980,13955,13960,387230
|
||||
20220706,1406,13960,13960,13945,13950,152684
|
||||
20220706,1407,13950,13970,13945,13955,115066
|
||||
20220706,1408,13955,13980,13950,13980,127019
|
||||
20220706,1409,13980,13980,13965,13980,76733
|
||||
20220706,1410,13980,13985,13970,13975,107739
|
||||
20220706,1411,13975,13980,13970,13970,64507
|
||||
20220706,1412,13975,13990,13970,13990,111814
|
||||
20220706,1413,13990,13995,13985,13990,33895
|
||||
20220706,1414,13995,13995,13985,13990,49610
|
||||
20220706,1415,13990,14000,13990,14000,67780
|
||||
20220706,1416,14000,14000,13985,13990,86551
|
||||
20220706,1417,13990,14000,13990,14000,59983
|
||||
20220706,1418,14000,14015,14000,14010,68251
|
||||
20220706,1419,14010,14020,14010,14015,93829
|
||||
20220706,1420,14010,14025,14010,14020,58872
|
||||
20220706,1421,14020,14030,14015,14030,151657
|
||||
20220706,1422,14025,14035,14020,14030,80905
|
||||
20220706,1423,14030,14030,14015,14020,26239
|
||||
20220706,1424,14020,14025,14010,14010,61355
|
||||
20220706,1425,14010,14010,13985,13985,112644
|
||||
20220706,1426,13985,14000,13980,13990,71845
|
||||
20220706,1427,13995,14000,13965,13970,85474
|
||||
20220706,1428,13965,13985,13965,13980,86670
|
||||
20220706,1429,13985,14000,13980,13985,98752
|
||||
20220706,1430,13985,14000,13980,14000,79405
|
||||
20220706,1431,14000,14000,13975,13980,117206
|
||||
20220706,1432,13980,13995,13970,13990,66809
|
||||
20220706,1433,13985,13990,13975,13980,71723
|
||||
20220706,1434,13985,14000,13985,13985,55088
|
||||
20220706,1435,13985,13985,13970,13975,93562
|
||||
20220706,1436,13975,13980,13960,13965,89826
|
||||
20220706,1437,13960,13990,13960,13985,127713
|
||||
20220706,1438,13985,14000,13985,13990,103363
|
||||
20220706,1439,13990,13990,13985,13990,10171
|
||||
20220706,1440,13990,13990,13975,13980,53787
|
||||
20220706,1441,13985,13995,13980,13985,39941
|
||||
20220706,1442,13985,13985,13970,13985,49751
|
||||
20220706,1443,13990,13995,13980,13995,53038
|
||||
20220706,1444,13995,14010,13995,14010,135722
|
||||
20220706,1445,14010,14010,13990,13990,38656
|
||||
20220706,1446,13995,14000,13990,14000,19814
|
||||
20220706,1447,14000,14020,13995,14020,53392
|
||||
20220706,1448,14015,14030,14015,14025,64283
|
||||
20220706,1449,14020,14025,14015,14020,41892
|
||||
20220706,1450,14015,14020,13995,13995,56883
|
||||
20220706,1451,14000,14005,13985,13990,82998
|
||||
20220706,1452,13990,13990,13965,13965,181570
|
||||
20220706,1453,13965,13965,13940,13945,381744
|
||||
20220706,1454,13945,13945,13925,13925,318207
|
||||
20220706,1455,13925,13930,13905,13910,188748
|
||||
20220706,1456,13910,13915,13895,13895,208493
|
||||
20220706,1457,13895,13895,13865,13875,271448
|
||||
20220706,1458,13875,13890,13870,13890,192106
|
||||
20220706,1459,13885,13905,13885,13895,196964
|
||||
20220706,1500,13890,13900,13865,13865,294599
|
||||
20220706,1501,13865,13870,13830,13835,316219
|
||||
20220706,1502,13835,13850,13830,13840,251663
|
||||
20220706,1503,13845,13850,13820,13830,129372
|
||||
20220706,1504,13835,13845,13830,13840,75810
|
||||
20220706,1505,13840,13840,13795,13800,465468
|
||||
20220706,1506,13800,13805,13785,13790,200209
|
||||
20220706,1507,13790,13810,13785,13790,236721
|
||||
20220706,1508,13790,13810,13780,13810,159594
|
||||
20220706,1509,13810,13830,13805,13820,254253
|
||||
20220706,1510,13825,13830,13815,13825,124107
|
||||
20220706,1511,13820,13845,13820,13845,192484
|
||||
20220706,1512,13845,13850,13835,13840,94321
|
||||
20220706,1513,13840,13850,13825,13850,171158
|
||||
20220706,1514,13840,13860,13840,13855,136786
|
||||
20220706,1515,13850,13855,13840,13845,105531
|
||||
20220706,1516,13845,13860,13840,13850,118250
|
||||
20220706,1517,13850,13850,13820,13825,126596
|
||||
20220706,1518,13825,13830,13815,13820,89517
|
||||
20220706,1519,13825,13825,13815,13820,80459
|
||||
20220706,1520,13820,13830,13815,13820,202263
|
||||
20220706,1530,13810,13810,13810,13810,453308
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220707,0901,14020,14050,13970,14025,992694
|
||||
20220707,0902,14025,14100,14025,14080,834122
|
||||
20220707,0903,14075,14090,14025,14055,247501
|
||||
20220707,0904,14055,14105,14045,14055,461141
|
||||
20220707,0905,14065,14075,14040,14050,293056
|
||||
20220707,0906,14050,14075,14020,14020,270378
|
||||
20220707,0907,14015,14035,13990,14000,254040
|
||||
20220707,0908,14000,14060,13995,14045,195905
|
||||
20220707,0909,14050,14065,14030,14055,244524
|
||||
20220707,0910,14055,14095,14050,14095,342803
|
||||
20220707,0911,14095,14120,14075,14105,650790
|
||||
20220707,0912,14105,14120,14070,14085,280482
|
||||
20220707,0913,14085,14105,14070,14095,240127
|
||||
20220707,0914,14095,14105,14080,14105,213708
|
||||
20220707,0915,14105,14120,14095,14110,350047
|
||||
20220707,0916,14110,14120,14085,14090,87034
|
||||
20220707,0917,14090,14090,14065,14085,146624
|
||||
20220707,0918,14085,14110,14085,14100,188671
|
||||
20220707,0919,14100,14120,14090,14095,227575
|
||||
20220707,0920,14095,14115,14080,14110,106148
|
||||
20220707,0921,14110,14140,14110,14135,267760
|
||||
20220707,0922,14135,14160,14130,14145,401477
|
||||
20220707,0923,14150,14175,14135,14170,207682
|
||||
20220707,0924,14170,14190,14165,14185,380440
|
||||
20220707,0925,14180,14200,14180,14185,253671
|
||||
20220707,0926,14185,14200,14180,14195,375798
|
||||
20220707,0927,14190,14210,14185,14190,338843
|
||||
20220707,0928,14195,14225,14195,14215,325764
|
||||
20220707,0929,14215,14220,14195,14200,134147
|
||||
20220707,0930,14200,14215,14195,14205,148779
|
||||
20220707,0931,14205,14225,14200,14200,209913
|
||||
20220707,0932,14200,14215,14195,14205,204404
|
||||
20220707,0933,14210,14230,14210,14225,185046
|
||||
20220707,0934,14225,14225,14215,14215,172752
|
||||
20220707,0935,14215,14215,14185,14190,162772
|
||||
20220707,0936,14190,14220,14185,14215,126381
|
||||
20220707,0937,14220,14225,14200,14215,85509
|
||||
20220707,0938,14215,14225,14210,14215,111107
|
||||
20220707,0939,14225,14225,14210,14210,121003
|
||||
20220707,0940,14215,14245,14210,14245,318611
|
||||
20220707,0941,14245,14265,14240,14260,210411
|
||||
20220707,0942,14260,14275,14255,14260,123234
|
||||
20220707,0943,14265,14275,14260,14265,129759
|
||||
20220707,0944,14260,14280,14250,14275,84476
|
||||
20220707,0945,14270,14280,14260,14275,176326
|
||||
20220707,0946,14275,14280,14260,14265,222476
|
||||
20220707,0947,14265,14280,14265,14275,51486
|
||||
20220707,0948,14275,14280,14260,14260,80029
|
||||
20220707,0949,14260,14270,14250,14255,101664
|
||||
20220707,0950,14255,14260,14240,14240,154367
|
||||
20220707,0951,14240,14255,14225,14230,180408
|
||||
20220707,0952,14230,14250,14225,14245,53446
|
||||
20220707,0953,14245,14250,14235,14250,184514
|
||||
20220707,0954,14245,14260,14235,14250,81213
|
||||
20220707,0955,14250,14255,14240,14255,21279
|
||||
20220707,0956,14255,14255,14240,14240,53193
|
||||
20220707,0957,14240,14245,14230,14235,68139
|
||||
20220707,0958,14230,14235,14210,14220,111487
|
||||
20220707,0959,14220,14235,14220,14225,81690
|
||||
20220707,1000,14225,14230,14210,14215,95458
|
||||
20220707,1001,14220,14225,14180,14185,280855
|
||||
20220707,1002,14180,14215,14175,14210,170137
|
||||
20220707,1003,14215,14220,14190,14200,185607
|
||||
20220707,1004,14200,14200,14180,14200,147512
|
||||
20220707,1005,14200,14205,14185,14200,107315
|
||||
20220707,1006,14195,14225,14195,14225,130483
|
||||
20220707,1007,14225,14235,14210,14220,150625
|
||||
20220707,1008,14220,14245,14215,14240,124227
|
||||
20220707,1009,14235,14240,14220,14220,47733
|
||||
20220707,1010,14225,14235,14210,14220,30714
|
||||
20220707,1011,14225,14230,14210,14215,11491
|
||||
20220707,1012,14210,14210,14180,14185,80646
|
||||
20220707,1013,14180,14185,14155,14160,364481
|
||||
20220707,1014,14160,14175,14160,14160,75792
|
||||
20220707,1015,14160,14185,14155,14175,187022
|
||||
20220707,1016,14175,14185,14170,14170,58473
|
||||
20220707,1017,14170,14190,14170,14185,25270
|
||||
20220707,1018,14185,14195,14175,14175,55832
|
||||
20220707,1019,14180,14180,14155,14165,91581
|
||||
20220707,1020,14170,14180,14160,14160,48961
|
||||
20220707,1021,14165,14170,14145,14155,113652
|
||||
20220707,1022,14155,14175,14145,14165,86493
|
||||
20220707,1023,14165,14180,14165,14170,121242
|
||||
20220707,1024,14175,14180,14160,14175,86899
|
||||
20220707,1025,14180,14190,14175,14190,210699
|
||||
20220707,1026,14190,14205,14190,14195,156936
|
||||
20220707,1027,14195,14215,14190,14215,56362
|
||||
20220707,1028,14220,14220,14205,14205,37052
|
||||
20220707,1029,14205,14215,14200,14210,26652
|
||||
20220707,1030,14205,14210,14185,14200,31835
|
||||
20220707,1031,14195,14215,14185,14195,33478
|
||||
20220707,1032,14195,14195,14180,14185,53264
|
||||
20220707,1033,14185,14215,14180,14215,32264
|
||||
20220707,1034,14210,14235,14205,14230,211080
|
||||
20220707,1035,14230,14230,14215,14220,130485
|
||||
20220707,1036,14220,14235,14215,14225,29509
|
||||
20220707,1037,14220,14225,14200,14220,75006
|
||||
20220707,1038,14220,14225,14200,14205,26013
|
||||
20220707,1039,14200,14205,14190,14205,82394
|
||||
20220707,1040,14200,14205,14185,14190,35216
|
||||
20220707,1041,14185,14185,14160,14170,125902
|
||||
20220707,1042,14170,14180,14165,14175,38424
|
||||
20220707,1043,14175,14185,14165,14180,72649
|
||||
20220707,1044,14175,14195,14175,14190,52525
|
||||
20220707,1045,14190,14200,14180,14190,80600
|
||||
20220707,1046,14190,14190,14165,14165,50226
|
||||
20220707,1047,14165,14165,14140,14160,165413
|
||||
20220707,1048,14160,14165,14150,14150,48392
|
||||
20220707,1049,14150,14170,14140,14170,66354
|
||||
20220707,1050,14170,14180,14160,14175,87384
|
||||
20220707,1051,14175,14190,14170,14190,225251
|
||||
20220707,1052,14190,14195,14180,14190,19026
|
||||
20220707,1053,14195,14200,14190,14195,69853
|
||||
20220707,1054,14195,14215,14195,14210,69485
|
||||
20220707,1055,14205,14225,14205,14220,105677
|
||||
20220707,1056,14220,14220,14210,14215,44879
|
||||
20220707,1057,14220,14230,14220,14230,103132
|
||||
20220707,1058,14230,14235,14220,14220,116569
|
||||
20220707,1059,14215,14230,14210,14230,56109
|
||||
20220707,1100,14230,14245,14225,14240,72327
|
||||
20220707,1101,14240,14255,14240,14250,140636
|
||||
20220707,1102,14255,14260,14250,14250,56112
|
||||
20220707,1103,14255,14270,14255,14265,91296
|
||||
20220707,1104,14270,14275,14265,14265,31791
|
||||
20220707,1105,14270,14275,14265,14270,32883
|
||||
20220707,1106,14270,14275,14265,14265,33568
|
||||
20220707,1107,14265,14275,14260,14260,32172
|
||||
20220707,1108,14260,14265,14260,14265,25902
|
||||
20220707,1109,14265,14300,14265,14295,407522
|
||||
20220707,1110,14290,14300,14290,14290,120399
|
||||
20220707,1111,14295,14300,14285,14290,38068
|
||||
20220707,1112,14290,14295,14280,14285,41268
|
||||
20220707,1113,14285,14290,14270,14275,45817
|
||||
20220707,1114,14275,14290,14270,14285,42554
|
||||
20220707,1115,14285,14290,14280,14290,22552
|
||||
20220707,1116,14295,14315,14290,14310,106836
|
||||
20220707,1117,14310,14330,14310,14320,119766
|
||||
20220707,1118,14320,14345,14320,14345,126770
|
||||
20220707,1119,14345,14355,14340,14350,185432
|
||||
20220707,1120,14345,14355,14335,14340,212628
|
||||
20220707,1121,14340,14340,14325,14335,93756
|
||||
20220707,1122,14335,14340,14330,14335,75899
|
||||
20220707,1123,14335,14345,14330,14340,60330
|
||||
20220707,1124,14340,14350,14340,14345,10765
|
||||
20220707,1125,14345,14350,14330,14330,26907
|
||||
20220707,1126,14335,14340,14330,14335,37062
|
||||
20220707,1127,14330,14340,14330,14330,25215
|
||||
20220707,1128,14340,14345,14335,14340,81272
|
||||
20220707,1129,14340,14355,14340,14350,52116
|
||||
20220707,1130,14345,14355,14340,14350,17015
|
||||
20220707,1131,14350,14355,14340,14355,60649
|
||||
20220707,1132,14355,14365,14350,14355,90680
|
||||
20220707,1133,14350,14350,14335,14340,39787
|
||||
20220707,1134,14345,14355,14345,14350,27488
|
||||
20220707,1135,14350,14360,14350,14355,10796
|
||||
20220707,1136,14360,14365,14350,14355,125674
|
||||
20220707,1137,14355,14370,14355,14365,87120
|
||||
20220707,1138,14370,14375,14360,14375,25242
|
||||
20220707,1139,14375,14375,14365,14365,13394
|
||||
20220707,1140,14365,14380,14360,14375,95623
|
||||
20220707,1141,14375,14380,14365,14370,81062
|
||||
20220707,1142,14370,14390,14370,14390,81908
|
||||
20220707,1143,14390,14400,14385,14390,117205
|
||||
20220707,1144,14395,14395,14380,14385,32523
|
||||
20220707,1145,14385,14405,14385,14390,149451
|
||||
20220707,1146,14390,14405,14390,14400,35080
|
||||
20220707,1147,14395,14405,14395,14400,50003
|
||||
20220707,1148,14400,14405,14390,14390,56688
|
||||
20220707,1149,14385,14400,14380,14395,34604
|
||||
20220707,1150,14390,14395,14380,14385,43236
|
||||
20220707,1151,14385,14390,14370,14370,92579
|
||||
20220707,1152,14370,14380,14365,14370,150460
|
||||
20220707,1153,14370,14380,14370,14370,88512
|
||||
20220707,1154,14375,14375,14365,14365,52186
|
||||
20220707,1155,14365,14375,14365,14365,110608
|
||||
20220707,1156,14360,14365,14355,14360,138878
|
||||
20220707,1157,14370,14370,14355,14360,23883
|
||||
20220707,1158,14360,14375,14355,14370,27897
|
||||
20220707,1159,14370,14380,14370,14380,51114
|
||||
20220707,1200,14380,14390,14375,14390,121339
|
||||
20220707,1201,14390,14395,14380,14390,51932
|
||||
20220707,1202,14385,14390,14375,14380,29602
|
||||
20220707,1203,14375,14380,14365,14370,38867
|
||||
20220707,1204,14370,14380,14370,14380,69986
|
||||
20220707,1205,14375,14380,14360,14370,27777
|
||||
20220707,1206,14365,14375,14360,14375,11254
|
||||
20220707,1207,14370,14375,14360,14360,19803
|
||||
20220707,1208,14360,14365,14355,14365,31039
|
||||
20220707,1209,14365,14365,14360,14365,13524
|
||||
20220707,1210,14365,14370,14355,14370,35422
|
||||
20220707,1211,14370,14375,14365,14365,18269
|
||||
20220707,1212,14365,14365,14350,14350,32699
|
||||
20220707,1213,14355,14365,14355,14360,29027
|
||||
20220707,1214,14360,14380,14355,14380,28247
|
||||
20220707,1215,14380,14380,14370,14380,49372
|
||||
20220707,1216,14375,14385,14370,14370,33136
|
||||
20220707,1217,14370,14380,14370,14370,8347
|
||||
20220707,1218,14375,14385,14370,14380,44385
|
||||
20220707,1219,14380,14395,14370,14395,128340
|
||||
20220707,1220,14395,14405,14390,14400,115260
|
||||
20220707,1221,14405,14410,14390,14395,89481
|
||||
20220707,1222,14395,14400,14390,14395,21409
|
||||
20220707,1223,14395,14395,14385,14385,33491
|
||||
20220707,1224,14385,14395,14385,14395,22994
|
||||
20220707,1225,14395,14395,14390,14390,13132
|
||||
20220707,1226,14390,14390,14385,14390,25415
|
||||
20220707,1227,14395,14410,14395,14405,65116
|
||||
20220707,1228,14405,14405,14390,14395,107184
|
||||
20220707,1229,14395,14410,14395,14400,36184
|
||||
20220707,1230,14395,14400,14385,14390,44865
|
||||
20220707,1231,14390,14400,14385,14395,39778
|
||||
20220707,1232,14390,14395,14380,14380,47687
|
||||
20220707,1233,14380,14380,14370,14380,29797
|
||||
20220707,1234,14375,14380,14365,14370,15597
|
||||
20220707,1235,14370,14385,14370,14380,83220
|
||||
20220707,1236,14380,14385,14375,14375,107772
|
||||
20220707,1237,14375,14375,14370,14370,52015
|
||||
20220707,1238,14370,14375,14365,14370,28515
|
||||
20220707,1239,14370,14370,14360,14365,91884
|
||||
20220707,1240,14365,14375,14365,14375,38584
|
||||
20220707,1241,14375,14380,14370,14375,72570
|
||||
20220707,1242,14375,14380,14375,14380,4910
|
||||
20220707,1243,14380,14420,14380,14410,144262
|
||||
20220707,1244,14410,14415,14400,14410,34115
|
||||
20220707,1245,14405,14405,14395,14405,22678
|
||||
20220707,1246,14405,14420,14400,14420,70753
|
||||
20220707,1247,14425,14425,14400,14400,96862
|
||||
20220707,1248,14400,14400,14380,14380,40460
|
||||
20220707,1249,14380,14385,14375,14385,8271
|
||||
20220707,1250,14385,14390,14380,14385,36976
|
||||
20220707,1251,14385,14390,14380,14380,72686
|
||||
20220707,1252,14380,14390,14370,14385,70686
|
||||
20220707,1253,14385,14395,14375,14380,20390
|
||||
20220707,1254,14375,14385,14375,14380,11556
|
||||
20220707,1255,14380,14390,14380,14390,9674
|
||||
20220707,1256,14390,14395,14390,14390,30485
|
||||
20220707,1257,14395,14395,14385,14390,26524
|
||||
20220707,1258,14390,14390,14380,14385,27905
|
||||
20220707,1259,14385,14385,14370,14380,65022
|
||||
20220707,1300,14375,14380,14365,14370,50446
|
||||
20220707,1301,14370,14380,14365,14380,12343
|
||||
20220707,1302,14385,14390,14380,14380,18623
|
||||
20220707,1303,14385,14405,14385,14405,92962
|
||||
20220707,1304,14405,14405,14400,14405,29895
|
||||
20220707,1305,14410,14410,14400,14405,17485
|
||||
20220707,1306,14405,14420,14405,14410,73638
|
||||
20220707,1307,14415,14415,14405,14405,17404
|
||||
20220707,1308,14410,14410,14405,14405,12178
|
||||
20220707,1309,14405,14405,14400,14405,15948
|
||||
20220707,1310,14405,14415,14405,14410,31056
|
||||
20220707,1311,14410,14430,14410,14425,150268
|
||||
20220707,1312,14420,14435,14420,14425,46289
|
||||
20220707,1313,14420,14445,14420,14445,67780
|
||||
20220707,1314,14445,14450,14440,14440,81181
|
||||
20220707,1315,14445,14445,14430,14435,83405
|
||||
20220707,1316,14430,14435,14425,14425,49463
|
||||
20220707,1317,14430,14430,14415,14425,26808
|
||||
20220707,1318,14420,14430,14420,14430,20438
|
||||
20220707,1319,14430,14435,14425,14430,73974
|
||||
20220707,1320,14430,14430,14425,14425,12592
|
||||
20220707,1321,14425,14430,14425,14425,26972
|
||||
20220707,1322,14430,14430,14420,14425,60370
|
||||
20220707,1323,14425,14445,14420,14445,66833
|
||||
20220707,1324,14440,14450,14435,14445,50331
|
||||
20220707,1325,14445,14455,14440,14450,184314
|
||||
20220707,1326,14450,14460,14450,14455,79903
|
||||
20220707,1327,14450,14455,14440,14450,139952
|
||||
20220707,1328,14450,14455,14440,14440,92845
|
||||
20220707,1329,14435,14445,14435,14445,4563
|
||||
20220707,1330,14445,14450,14435,14440,82294
|
||||
20220707,1331,14445,14445,14435,14435,33385
|
||||
20220707,1332,14440,14440,14430,14430,85096
|
||||
20220707,1333,14430,14435,14425,14435,23142
|
||||
20220707,1334,14430,14440,14430,14440,10041
|
||||
20220707,1335,14435,14440,14435,14440,4792
|
||||
20220707,1336,14440,14450,14440,14440,52706
|
||||
20220707,1337,14440,14440,14430,14435,38539
|
||||
20220707,1338,14435,14440,14430,14435,6018
|
||||
20220707,1339,14440,14440,14435,14435,19317
|
||||
20220707,1340,14435,14440,14430,14435,18483
|
||||
20220707,1341,14435,14435,14430,14435,9482
|
||||
20220707,1342,14435,14435,14430,14430,6886
|
||||
20220707,1343,14430,14430,14415,14420,52784
|
||||
20220707,1344,14420,14430,14420,14425,36898
|
||||
20220707,1345,14425,14425,14410,14425,48387
|
||||
20220707,1346,14420,14435,14415,14425,75549
|
||||
20220707,1347,14435,14445,14430,14440,37727
|
||||
20220707,1348,14445,14455,14445,14445,114794
|
||||
20220707,1349,14445,14445,14440,14440,23614
|
||||
20220707,1350,14440,14455,14440,14450,60958
|
||||
20220707,1351,14455,14470,14450,14465,62279
|
||||
20220707,1352,14470,14475,14465,14465,87448
|
||||
20220707,1353,14465,14480,14465,14475,52112
|
||||
20220707,1354,14480,14480,14475,14480,166905
|
||||
20220707,1355,14480,14485,14475,14485,133921
|
||||
20220707,1356,14485,14490,14470,14485,50915
|
||||
20220707,1357,14485,14490,14475,14475,110423
|
||||
20220707,1358,14475,14485,14475,14485,12100
|
||||
20220707,1359,14485,14495,14480,14490,118907
|
||||
20220707,1400,14490,14495,14485,14490,134965
|
||||
20220707,1401,14495,14495,14480,14480,74995
|
||||
20220707,1402,14480,14490,14480,14480,77261
|
||||
20220707,1403,14480,14485,14470,14470,53961
|
||||
20220707,1404,14470,14480,14465,14480,52976
|
||||
20220707,1405,14475,14495,14475,14480,86690
|
||||
20220707,1406,14480,14485,14470,14485,73502
|
||||
20220707,1407,14480,14485,14470,14485,44878
|
||||
20220707,1408,14480,14500,14480,14500,111284
|
||||
20220707,1409,14495,14500,14480,14495,69725
|
||||
20220707,1410,14490,14495,14485,14490,14695
|
||||
20220707,1411,14490,14500,14480,14495,79735
|
||||
20220707,1412,14495,14495,14490,14490,61307
|
||||
20220707,1413,14495,14510,14490,14505,239202
|
||||
20220707,1414,14505,14520,14505,14515,82810
|
||||
20220707,1415,14520,14520,14505,14515,128264
|
||||
20220707,1416,14515,14520,14510,14520,64323
|
||||
20220707,1417,14520,14525,14515,14515,41197
|
||||
20220707,1418,14515,14530,14510,14530,69353
|
||||
20220707,1419,14530,14530,14515,14520,142825
|
||||
20220707,1420,14520,14525,14515,14520,46719
|
||||
20220707,1421,14520,14525,14515,14515,38826
|
||||
20220707,1422,14515,14520,14515,14515,7883
|
||||
20220707,1423,14515,14520,14510,14515,40244
|
||||
20220707,1424,14515,14520,14510,14510,17445
|
||||
20220707,1425,14515,14520,14515,14520,37109
|
||||
20220707,1426,14515,14520,14510,14520,62526
|
||||
20220707,1427,14515,14520,14505,14505,113284
|
||||
20220707,1428,14505,14515,14500,14500,18944
|
||||
20220707,1429,14500,14505,14495,14500,20294
|
||||
20220707,1430,14500,14500,14490,14495,31997
|
||||
20220707,1431,14495,14500,14485,14485,45639
|
||||
20220707,1432,14485,14495,14480,14480,88669
|
||||
20220707,1433,14485,14505,14480,14495,97853
|
||||
20220707,1434,14495,14500,14490,14490,34424
|
||||
20220707,1435,14490,14490,14480,14485,58980
|
||||
20220707,1436,14480,14485,14475,14480,34735
|
||||
20220707,1437,14480,14480,14470,14475,61599
|
||||
20220707,1438,14475,14485,14470,14475,55185
|
||||
20220707,1439,14480,14480,14465,14470,31517
|
||||
20220707,1440,14470,14480,14465,14475,25242
|
||||
20220707,1441,14480,14480,14465,14470,23926
|
||||
20220707,1442,14470,14470,14450,14460,58823
|
||||
20220707,1443,14455,14460,14445,14450,72729
|
||||
20220707,1444,14450,14460,14445,14450,30782
|
||||
20220707,1445,14445,14455,14440,14445,90278
|
||||
20220707,1446,14445,14455,14440,14440,102417
|
||||
20220707,1447,14445,14450,14440,14445,62817
|
||||
20220707,1448,14450,14450,14440,14445,34575
|
||||
20220707,1449,14445,14445,14435,14440,124748
|
||||
20220707,1450,14440,14440,14420,14430,89463
|
||||
20220707,1451,14430,14435,14425,14430,117902
|
||||
20220707,1452,14425,14430,14415,14425,79548
|
||||
20220707,1453,14420,14430,14405,14420,150337
|
||||
20220707,1454,14425,14440,14425,14435,119729
|
||||
20220707,1455,14435,14440,14425,14435,45973
|
||||
20220707,1456,14435,14435,14425,14430,27669
|
||||
20220707,1457,14430,14435,14430,14435,8554
|
||||
20220707,1458,14430,14440,14430,14440,51633
|
||||
20220707,1459,14435,14440,14435,14440,16255
|
||||
20220707,1500,14440,14445,14435,14440,39401
|
||||
20220707,1501,14440,14440,14415,14420,168960
|
||||
20220707,1502,14415,14420,14385,14390,206454
|
||||
20220707,1503,14385,14405,14380,14395,101766
|
||||
20220707,1504,14395,14400,14390,14400,19997
|
||||
20220707,1505,14400,14400,14385,14385,71713
|
||||
20220707,1506,14385,14405,14385,14395,119100
|
||||
20220707,1507,14395,14400,14385,14400,20832
|
||||
20220707,1508,14395,14395,14390,14395,37867
|
||||
20220707,1509,14395,14395,14375,14380,125197
|
||||
20220707,1510,14380,14390,14380,14390,44759
|
||||
20220707,1511,14390,14400,14385,14385,49892
|
||||
20220707,1512,14380,14380,14360,14370,130860
|
||||
20220707,1513,14370,14370,14350,14350,67947
|
||||
20220707,1514,14350,14370,14345,14365,92307
|
||||
20220707,1515,14365,14365,14355,14360,103572
|
||||
20220707,1516,14360,14375,14350,14370,88370
|
||||
20220707,1517,14370,14380,14365,14380,115494
|
||||
20220707,1518,14380,14390,14375,14390,43748
|
||||
20220707,1519,14390,14395,14380,14395,75037
|
||||
20220707,1520,14395,14400,14385,14395,134721
|
||||
20220707,1530,14370,14370,14370,14370,644600
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220708,0901,14580,14625,14560,14615,854630
|
||||
20220708,0902,14610,14640,14595,14640,578260
|
||||
20220708,0903,14635,14675,14630,14665,417670
|
||||
20220708,0904,14665,14690,14635,14640,434282
|
||||
20220708,0905,14645,14650,14600,14615,302802
|
||||
20220708,0906,14610,14610,14580,14585,276383
|
||||
20220708,0907,14585,14625,14575,14600,207033
|
||||
20220708,0908,14605,14605,14575,14585,122789
|
||||
20220708,0909,14580,14580,14550,14560,227759
|
||||
20220708,0910,14560,14585,14545,14575,187487
|
||||
20220708,0911,14575,14600,14565,14600,320656
|
||||
20220708,0912,14595,14600,14555,14555,208633
|
||||
20220708,0913,14555,14565,14535,14565,273038
|
||||
20220708,0914,14565,14585,14565,14570,71133
|
||||
20220708,0915,14575,14600,14570,14585,267950
|
||||
20220708,0916,14585,14610,14560,14595,250629
|
||||
20220708,0917,14590,14620,14580,14615,157904
|
||||
20220708,0918,14615,14625,14585,14605,161413
|
||||
20220708,0919,14600,14625,14585,14595,220753
|
||||
20220708,0920,14600,14615,14585,14615,170791
|
||||
20220708,0921,14615,14630,14595,14630,336957
|
||||
20220708,0922,14630,14635,14605,14625,187259
|
||||
20220708,0923,14620,14625,14600,14620,153201
|
||||
20220708,0924,14620,14630,14610,14615,99490
|
||||
20220708,0925,14620,14635,14610,14635,168100
|
||||
20220708,0926,14630,14640,14610,14620,127996
|
||||
20220708,0927,14620,14625,14560,14565,251287
|
||||
20220708,0928,14565,14595,14560,14590,106546
|
||||
20220708,0929,14585,14590,14570,14575,68757
|
||||
20220708,0930,14575,14585,14560,14565,222205
|
||||
20220708,0931,14560,14570,14550,14560,202764
|
||||
20220708,0932,14555,14560,14540,14545,192795
|
||||
20220708,0933,14545,14560,14525,14540,259943
|
||||
20220708,0934,14535,14565,14530,14550,148957
|
||||
20220708,0935,14545,14570,14545,14570,95216
|
||||
20220708,0936,14570,14580,14560,14575,40435
|
||||
20220708,0937,14570,14590,14565,14570,145666
|
||||
20220708,0938,14570,14595,14565,14590,115206
|
||||
20220708,0939,14590,14590,14570,14585,52146
|
||||
20220708,0940,14585,14605,14585,14590,151132
|
||||
20220708,0941,14590,14620,14585,14610,313373
|
||||
20220708,0942,14610,14640,14610,14630,257802
|
||||
20220708,0943,14630,14640,14620,14635,94144
|
||||
20220708,0944,14635,14645,14625,14645,133769
|
||||
20220708,0945,14645,14670,14635,14665,177610
|
||||
20220708,0946,14660,14680,14660,14675,212422
|
||||
20220708,0947,14680,14720,14680,14710,578149
|
||||
20220708,0948,14715,14725,14705,14720,115184
|
||||
20220708,0949,14720,14730,14705,14725,183453
|
||||
20220708,0950,14725,14735,14715,14725,134972
|
||||
20220708,0951,14730,14740,14720,14730,142539
|
||||
20220708,0952,14720,14735,14715,14715,101937
|
||||
20220708,0953,14715,14730,14705,14710,224790
|
||||
20220708,0954,14710,14740,14710,14740,197988
|
||||
20220708,0955,14740,14745,14720,14730,246272
|
||||
20220708,0956,14735,14745,14725,14725,168200
|
||||
20220708,0957,14725,14770,14725,14765,177725
|
||||
20220708,0958,14760,14780,14760,14770,225016
|
||||
20220708,0959,14765,14780,14760,14780,117890
|
||||
20220708,1000,14780,14795,14775,14795,235158
|
||||
20220708,1001,14795,14805,14790,14800,243527
|
||||
20220708,1002,14795,14795,14770,14790,181129
|
||||
20220708,1003,14785,14785,14760,14770,175158
|
||||
20220708,1004,14765,14770,14755,14765,141954
|
||||
20220708,1005,14765,14775,14755,14755,60033
|
||||
20220708,1006,14760,14780,14750,14780,83070
|
||||
20220708,1007,14780,14785,14770,14780,125493
|
||||
20220708,1008,14780,14780,14765,14765,74296
|
||||
20220708,1009,14765,14770,14745,14755,100176
|
||||
20220708,1010,14755,14775,14755,14760,94244
|
||||
20220708,1011,14760,14775,14755,14765,47633
|
||||
20220708,1012,14760,14770,14755,14760,56650
|
||||
20220708,1013,14760,14775,14760,14770,53061
|
||||
20220708,1014,14770,14775,14755,14760,63155
|
||||
20220708,1015,14760,14765,14750,14755,79894
|
||||
20220708,1016,14760,14765,14740,14760,70703
|
||||
20220708,1017,14760,14795,14760,14790,148753
|
||||
20220708,1018,14785,14785,14770,14780,103862
|
||||
20220708,1019,14780,14790,14775,14785,44791
|
||||
20220708,1020,14780,14780,14765,14770,87487
|
||||
20220708,1021,14770,14775,14765,14770,17553
|
||||
20220708,1022,14770,14785,14770,14785,33944
|
||||
20220708,1023,14785,14790,14760,14760,104469
|
||||
20220708,1024,14760,14770,14755,14760,41362
|
||||
20220708,1025,14760,14765,14750,14755,24088
|
||||
20220708,1026,14755,14760,14745,14750,24364
|
||||
20220708,1027,14745,14755,14740,14750,117188
|
||||
20220708,1028,14745,14755,14740,14750,54903
|
||||
20220708,1029,14745,14755,14735,14735,66732
|
||||
20220708,1030,14735,14735,14725,14730,98346
|
||||
20220708,1031,14730,14745,14730,14735,34373
|
||||
20220708,1032,14740,14745,14720,14720,35108
|
||||
20220708,1033,14720,14725,14700,14710,112402
|
||||
20220708,1034,14705,14710,14690,14700,176322
|
||||
20220708,1035,14700,14705,14680,14695,82512
|
||||
20220708,1036,14690,14705,14690,14700,64663
|
||||
20220708,1037,14705,14705,14685,14695,103546
|
||||
20220708,1038,14695,14705,14690,14705,25843
|
||||
20220708,1039,14705,14715,14695,14710,51675
|
||||
20220708,1040,14715,14730,14710,14720,66717
|
||||
20220708,1041,14715,14725,14710,14720,41896
|
||||
20220708,1042,14720,14735,14715,14730,72621
|
||||
20220708,1043,14730,14745,14730,14740,134051
|
||||
20220708,1044,14745,14765,14740,14765,114583
|
||||
20220708,1045,14760,14795,14760,14785,389957
|
||||
20220708,1046,14790,14795,14770,14775,152575
|
||||
20220708,1047,14775,14775,14760,14760,105986
|
||||
20220708,1048,14765,14765,14740,14745,62369
|
||||
20220708,1049,14740,14745,14735,14740,53946
|
||||
20220708,1050,14740,14745,14735,14740,39967
|
||||
20220708,1051,14740,14750,14735,14750,62090
|
||||
20220708,1052,14750,14750,14715,14715,82697
|
||||
20220708,1053,14715,14720,14695,14715,64240
|
||||
20220708,1054,14715,14715,14695,14695,52490
|
||||
20220708,1055,14695,14710,14695,14700,50225
|
||||
20220708,1056,14700,14720,14695,14720,50544
|
||||
20220708,1057,14715,14725,14710,14720,31476
|
||||
20220708,1058,14725,14725,14715,14715,29889
|
||||
20220708,1059,14710,14710,14685,14685,98473
|
||||
20220708,1100,14685,14700,14685,14695,48786
|
||||
20220708,1101,14695,14730,14695,14725,69485
|
||||
20220708,1102,14730,14735,14725,14735,114526
|
||||
20220708,1103,14730,14745,14730,14740,31253
|
||||
20220708,1104,14735,14745,14720,14745,42457
|
||||
20220708,1105,14745,14750,14730,14730,44409
|
||||
20220708,1106,14730,14730,14715,14715,30188
|
||||
20220708,1107,14720,14720,14705,14705,40879
|
||||
20220708,1108,14705,14705,14680,14685,127798
|
||||
20220708,1109,14680,14700,14680,14695,19657
|
||||
20220708,1110,14695,14700,14685,14690,23181
|
||||
20220708,1111,14685,14715,14685,14710,26562
|
||||
20220708,1112,14710,14710,14695,14700,23937
|
||||
20220708,1113,14700,14725,14700,14725,20403
|
||||
20220708,1114,14715,14725,14710,14725,37643
|
||||
20220708,1115,14720,14730,14710,14730,21902
|
||||
20220708,1116,14730,14735,14715,14715,28083
|
||||
20220708,1117,14710,14715,14705,14705,13705
|
||||
20220708,1118,14700,14700,14690,14695,13111
|
||||
20220708,1119,14695,14705,14690,14705,28026
|
||||
20220708,1120,14705,14715,14690,14695,14228
|
||||
20220708,1121,14695,14710,14695,14695,18298
|
||||
20220708,1122,14700,14715,14695,14715,13386
|
||||
20220708,1123,14715,14720,14715,14720,24631
|
||||
20220708,1124,14720,14730,14715,14725,18483
|
||||
20220708,1125,14725,14735,14720,14735,65587
|
||||
20220708,1126,14725,14740,14715,14730,112839
|
||||
20220708,1127,14730,14750,14730,14745,84548
|
||||
20220708,1128,14750,14755,14745,14750,84180
|
||||
20220708,1129,14750,14755,14750,14750,60684
|
||||
20220708,1130,14750,14765,14750,14760,77908
|
||||
20220708,1131,14760,14775,14760,14770,89392
|
||||
20220708,1132,14770,14770,14750,14750,88004
|
||||
20220708,1133,14750,14760,14750,14755,114139
|
||||
20220708,1134,14760,14760,14745,14755,73201
|
||||
20220708,1135,14750,14750,14735,14740,34051
|
||||
20220708,1136,14740,14745,14725,14745,121520
|
||||
20220708,1137,14745,14755,14740,14750,84534
|
||||
20220708,1138,14755,14755,14745,14755,34538
|
||||
20220708,1139,14755,14755,14740,14750,29949
|
||||
20220708,1140,14755,14755,14745,14755,31908
|
||||
20220708,1141,14755,14760,14750,14755,13729
|
||||
20220708,1142,14755,14765,14750,14760,17624
|
||||
20220708,1143,14760,14770,14755,14770,53142
|
||||
20220708,1144,14770,14770,14760,14760,42115
|
||||
20220708,1145,14760,14765,14745,14745,73991
|
||||
20220708,1146,14740,14745,14715,14730,75084
|
||||
20220708,1147,14725,14730,14700,14715,67165
|
||||
20220708,1148,14715,14735,14715,14720,34611
|
||||
20220708,1149,14715,14715,14695,14695,76984
|
||||
20220708,1150,14695,14705,14690,14700,30012
|
||||
20220708,1151,14700,14705,14690,14695,59922
|
||||
20220708,1152,14695,14705,14690,14695,66260
|
||||
20220708,1153,14695,14695,14685,14690,59018
|
||||
20220708,1154,14690,14700,14685,14690,39946
|
||||
20220708,1155,14690,14695,14680,14685,57963
|
||||
20220708,1156,14685,14690,14680,14685,45193
|
||||
20220708,1157,14685,14685,14645,14650,142393
|
||||
20220708,1158,14650,14655,14625,14630,120175
|
||||
20220708,1159,14630,14645,14610,14615,194412
|
||||
20220708,1200,14620,14625,14600,14615,170649
|
||||
20220708,1201,14615,14615,14580,14585,257227
|
||||
20220708,1202,14585,14605,14580,14585,146233
|
||||
20220708,1203,14585,14585,14570,14575,179965
|
||||
20220708,1204,14575,14575,14545,14555,229290
|
||||
20220708,1205,14550,14565,14545,14565,285719
|
||||
20220708,1206,14565,14565,14545,14565,100391
|
||||
20220708,1207,14560,14560,14540,14550,110476
|
||||
20220708,1208,14555,14570,14550,14570,125854
|
||||
20220708,1209,14570,14575,14550,14570,119680
|
||||
20220708,1210,14575,14580,14560,14570,51473
|
||||
20220708,1211,14570,14575,14560,14565,38959
|
||||
20220708,1212,14565,14580,14560,14580,41231
|
||||
20220708,1213,14580,14610,14580,14610,208576
|
||||
20220708,1214,14610,14615,14600,14610,147928
|
||||
20220708,1215,14610,14610,14595,14600,55054
|
||||
20220708,1216,14600,14610,14595,14605,53422
|
||||
20220708,1217,14605,14620,14605,14610,49519
|
||||
20220708,1218,14615,14615,14600,14610,21739
|
||||
20220708,1219,14605,14620,14605,14615,57679
|
||||
20220708,1220,14615,14635,14615,14630,128377
|
||||
20220708,1221,14630,14635,14625,14630,93719
|
||||
20220708,1222,14635,14635,14620,14620,56170
|
||||
20220708,1223,14620,14635,14605,14635,47526
|
||||
20220708,1224,14635,14640,14620,14620,70586
|
||||
20220708,1225,14620,14625,14610,14615,40992
|
||||
20220708,1226,14615,14625,14615,14625,52127
|
||||
20220708,1227,14625,14630,14610,14610,53690
|
||||
20220708,1228,14610,14620,14605,14620,69396
|
||||
20220708,1229,14615,14620,14600,14600,31909
|
||||
20220708,1230,14600,14605,14590,14595,114498
|
||||
20220708,1231,14600,14615,14595,14615,55255
|
||||
20220708,1232,14610,14630,14605,14630,67897
|
||||
20220708,1233,14630,14635,14620,14635,20322
|
||||
20220708,1234,14635,14650,14630,14630,178291
|
||||
20220708,1235,14635,14635,14620,14625,29613
|
||||
20220708,1236,14620,14625,14615,14615,45556
|
||||
20220708,1237,14615,14635,14610,14630,26177
|
||||
20220708,1238,14635,14640,14630,14630,27644
|
||||
20220708,1239,14630,14640,14630,14640,12915
|
||||
20220708,1240,14640,14650,14635,14640,83998
|
||||
20220708,1241,14640,14645,14630,14630,43000
|
||||
20220708,1242,14630,14630,14625,14625,15594
|
||||
20220708,1243,14625,14625,14610,14615,20324
|
||||
20220708,1244,14615,14615,14600,14605,59523
|
||||
20220708,1245,14605,14610,14600,14605,10794
|
||||
20220708,1246,14600,14610,14595,14605,78918
|
||||
20220708,1247,14605,14610,14590,14590,44321
|
||||
20220708,1248,14595,14600,14590,14595,85019
|
||||
20220708,1249,14595,14620,14595,14620,161055
|
||||
20220708,1250,14615,14630,14615,14620,80815
|
||||
20220708,1251,14620,14630,14615,14615,69704
|
||||
20220708,1252,14615,14620,14600,14600,41918
|
||||
20220708,1253,14600,14600,14590,14595,174118
|
||||
20220708,1254,14595,14610,14595,14600,61139
|
||||
20220708,1255,14600,14620,14600,14610,26069
|
||||
20220708,1256,14615,14615,14600,14600,12211
|
||||
20220708,1257,14600,14610,14590,14595,55629
|
||||
20220708,1258,14595,14595,14590,14590,14018
|
||||
20220708,1259,14590,14590,14575,14580,103111
|
||||
20220708,1300,14580,14580,14570,14570,37927
|
||||
20220708,1301,14580,14585,14570,14585,47828
|
||||
20220708,1302,14585,14600,14580,14595,30538
|
||||
20220708,1303,14595,14600,14585,14595,21182
|
||||
20220708,1304,14595,14605,14585,14585,28314
|
||||
20220708,1305,14595,14615,14585,14610,74212
|
||||
20220708,1306,14610,14615,14600,14610,18802
|
||||
20220708,1307,14610,14615,14605,14615,46405
|
||||
20220708,1308,14615,14615,14595,14595,42041
|
||||
20220708,1309,14595,14605,14595,14605,19398
|
||||
20220708,1310,14605,14620,14605,14610,19340
|
||||
20220708,1311,14605,14610,14605,14610,16604
|
||||
20220708,1312,14610,14615,14605,14605,11067
|
||||
20220708,1313,14610,14620,14610,14620,56699
|
||||
20220708,1314,14615,14620,14610,14610,18059
|
||||
20220708,1315,14610,14610,14605,14610,7972
|
||||
20220708,1316,14610,14610,14590,14600,89477
|
||||
20220708,1317,14600,14600,14590,14590,100059
|
||||
20220708,1318,14590,14590,14580,14585,22022
|
||||
20220708,1319,14580,14585,14570,14570,80057
|
||||
20220708,1320,14570,14570,14550,14550,128974
|
||||
20220708,1321,14550,14570,14550,14565,22305
|
||||
20220708,1322,14560,14575,14560,14575,39332
|
||||
20220708,1323,14570,14580,14560,14565,52780
|
||||
20220708,1324,14565,14575,14560,14570,8632
|
||||
20220708,1325,14570,14580,14570,14580,19058
|
||||
20220708,1326,14580,14585,14575,14585,16266
|
||||
20220708,1327,14585,14585,14575,14575,15143
|
||||
20220708,1328,14570,14590,14570,14575,15798
|
||||
20220708,1329,14575,14575,14560,14565,22617
|
||||
20220708,1330,14570,14575,14565,14565,14891
|
||||
20220708,1331,14565,14595,14565,14585,47980
|
||||
20220708,1332,14590,14590,14580,14590,42115
|
||||
20220708,1333,14585,14595,14585,14595,53610
|
||||
20220708,1334,14595,14595,14585,14590,26311
|
||||
20220708,1335,14590,14595,14580,14585,9839
|
||||
20220708,1336,14585,14595,14580,14580,50049
|
||||
20220708,1337,14580,14595,14575,14595,33092
|
||||
20220708,1338,14600,14610,14595,14605,82271
|
||||
20220708,1339,14605,14605,14595,14600,29568
|
||||
20220708,1340,14600,14605,14595,14595,16313
|
||||
20220708,1341,14595,14605,14590,14590,10006
|
||||
20220708,1342,14590,14595,14590,14590,8555
|
||||
20220708,1343,14590,14600,14585,14585,37228
|
||||
20220708,1344,14590,14605,14590,14600,15294
|
||||
20220708,1345,14600,14600,14590,14600,7187
|
||||
20220708,1346,14600,14605,14590,14595,35740
|
||||
20220708,1347,14595,14600,14590,14595,7162
|
||||
20220708,1348,14600,14610,14595,14610,49255
|
||||
20220708,1349,14610,14620,14605,14620,78566
|
||||
20220708,1350,14620,14620,14610,14615,48691
|
||||
20220708,1351,14615,14620,14605,14610,58406
|
||||
20220708,1352,14615,14620,14610,14615,52672
|
||||
20220708,1353,14615,14630,14610,14630,59369
|
||||
20220708,1354,14630,14635,14625,14625,54261
|
||||
20220708,1355,14630,14635,14625,14630,22836
|
||||
20220708,1356,14635,14660,14635,14655,205356
|
||||
20220708,1357,14655,14665,14650,14660,66549
|
||||
20220708,1358,14660,14665,14655,14660,85045
|
||||
20220708,1359,14660,14665,14655,14665,44124
|
||||
20220708,1400,14665,14670,14655,14665,70128
|
||||
20220708,1401,14665,14670,14660,14665,132796
|
||||
20220708,1402,14670,14685,14665,14680,167098
|
||||
20220708,1403,14680,14680,14665,14665,61361
|
||||
20220708,1404,14660,14675,14655,14665,198456
|
||||
20220708,1405,14665,14670,14655,14660,38621
|
||||
20220708,1406,14660,14670,14655,14660,53798
|
||||
20220708,1407,14660,14660,14650,14655,75823
|
||||
20220708,1408,14660,14675,14660,14670,35975
|
||||
20220708,1409,14670,14670,14655,14665,24058
|
||||
20220708,1410,14665,14675,14660,14670,44323
|
||||
20220708,1411,14675,14695,14670,14690,105861
|
||||
20220708,1412,14690,14695,14685,14690,31389
|
||||
20220708,1413,14690,14690,14680,14680,45405
|
||||
20220708,1414,14680,14690,14665,14670,28626
|
||||
20220708,1415,14665,14665,14650,14650,61757
|
||||
20220708,1416,14650,14660,14645,14655,113409
|
||||
20220708,1417,14655,14665,14650,14665,20422
|
||||
20220708,1418,14665,14675,14660,14660,63248
|
||||
20220708,1419,14665,14665,14645,14645,28005
|
||||
20220708,1420,14645,14655,14640,14650,20111
|
||||
20220708,1421,14650,14650,14635,14640,45896
|
||||
20220708,1422,14635,14645,14625,14625,60259
|
||||
20220708,1423,14625,14630,14610,14610,30530
|
||||
20220708,1424,14605,14610,14595,14605,67379
|
||||
20220708,1425,14605,14615,14600,14605,30176
|
||||
20220708,1426,14610,14625,14610,14620,44689
|
||||
20220708,1427,14620,14635,14620,14625,58191
|
||||
20220708,1428,14625,14640,14625,14640,15649
|
||||
20220708,1429,14640,14640,14620,14625,24886
|
||||
20220708,1430,14630,14635,14620,14625,6003
|
||||
20220708,1431,14625,14625,14600,14605,58940
|
||||
20220708,1432,14605,14615,14600,14615,47280
|
||||
20220708,1433,14610,14620,14605,14615,18728
|
||||
20220708,1434,14615,14620,14605,14620,35964
|
||||
20220708,1435,14620,14620,14610,14620,17038
|
||||
20220708,1436,14615,14630,14610,14630,25075
|
||||
20220708,1437,14630,14650,14630,14645,145689
|
||||
20220708,1438,14645,14650,14625,14625,178497
|
||||
20220708,1439,14625,14630,14615,14620,55550
|
||||
20220708,1440,14615,14615,14605,14605,32156
|
||||
20220708,1441,14600,14600,14585,14595,66272
|
||||
20220708,1442,14595,14615,14590,14600,60072
|
||||
20220708,1443,14605,14610,14590,14590,33543
|
||||
20220708,1444,14590,14590,14565,14580,78395
|
||||
20220708,1445,14585,14585,14570,14575,27731
|
||||
20220708,1446,14575,14580,14565,14580,44668
|
||||
20220708,1447,14580,14590,14580,14585,9570
|
||||
20220708,1448,14585,14585,14575,14575,25563
|
||||
20220708,1449,14575,14580,14565,14580,67696
|
||||
20220708,1450,14580,14600,14580,14595,61627
|
||||
20220708,1451,14595,14595,14585,14585,41078
|
||||
20220708,1452,14580,14580,14570,14575,58175
|
||||
20220708,1453,14570,14570,14555,14555,54628
|
||||
20220708,1454,14555,14555,14545,14550,105163
|
||||
20220708,1455,14550,14560,14540,14550,101914
|
||||
20220708,1456,14555,14565,14545,14560,35905
|
||||
20220708,1457,14570,14570,14555,14565,59394
|
||||
20220708,1458,14565,14575,14565,14570,29816
|
||||
20220708,1459,14575,14585,14575,14585,22092
|
||||
20220708,1500,14580,14590,14575,14580,34862
|
||||
20220708,1501,14580,14595,14575,14590,99433
|
||||
20220708,1502,14595,14600,14590,14600,44750
|
||||
20220708,1503,14600,14600,14590,14590,4141
|
||||
20220708,1504,14590,14600,14580,14600,17244
|
||||
20220708,1505,14595,14600,14585,14600,25291
|
||||
20220708,1506,14595,14600,14580,14580,5726
|
||||
20220708,1507,14585,14585,14570,14570,42027
|
||||
20220708,1508,14575,14575,14565,14565,51105
|
||||
20220708,1509,14570,14580,14560,14560,39495
|
||||
20220708,1510,14560,14565,14550,14555,21471
|
||||
20220708,1511,14555,14565,14555,14560,46343
|
||||
20220708,1512,14560,14570,14560,14565,51961
|
||||
20220708,1513,14565,14585,14565,14565,50023
|
||||
20220708,1514,14565,14570,14560,14565,12489
|
||||
20220708,1515,14565,14585,14560,14580,81329
|
||||
20220708,1516,14580,14585,14575,14580,81913
|
||||
20220708,1517,14580,14595,14575,14575,190743
|
||||
20220708,1518,14580,14585,14560,14565,47140
|
||||
20220708,1519,14565,14570,14550,14555,50404
|
||||
20220708,1520,14555,14560,14545,14555,116436
|
||||
20220708,1530,14520,14520,14520,14520,405115
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220701,0901,3290,3305,3290,3295,5854357
|
||||
20220701,0902,3300,3300,3280,3285,6574435
|
||||
20220701,0903,3285,3285,3275,3280,7601717
|
||||
20220701,0904,3275,3280,3265,3270,3782101
|
||||
20220701,0905,3270,3275,3265,3265,2190550
|
||||
20220701,0906,3265,3265,3260,3260,2055282
|
||||
20220701,0907,3260,3275,3260,3270,3199189
|
||||
20220701,0908,3265,3270,3255,3265,3525837
|
||||
20220701,0909,3265,3275,3260,3270,1602434
|
||||
20220701,0910,3275,3285,3270,3285,1408424
|
||||
20220701,0911,3285,3290,3280,3285,1223033
|
||||
20220701,0912,3285,3290,3275,3290,1306257
|
||||
20220701,0913,3290,3290,3280,3285,1103185
|
||||
20220701,0914,3285,3285,3275,3280,1418241
|
||||
20220701,0915,3280,3290,3280,3290,448346
|
||||
20220701,0916,3285,3290,3280,3290,1752325
|
||||
20220701,0917,3290,3295,3285,3290,1412669
|
||||
20220701,0918,3290,3290,3280,3280,785613
|
||||
20220701,0919,3280,3290,3280,3285,809295
|
||||
20220701,0920,3285,3290,3275,3275,2078273
|
||||
20220701,0921,3275,3285,3275,3280,476226
|
||||
20220701,0922,3280,3290,3280,3285,1245560
|
||||
20220701,0923,3290,3295,3285,3295,464037
|
||||
20220701,0924,3295,3295,3290,3295,555819
|
||||
20220701,0925,3295,3300,3290,3295,1190405
|
||||
20220701,0926,3295,3300,3285,3295,593832
|
||||
20220701,0927,3300,3305,3295,3300,1415557
|
||||
20220701,0928,3305,3310,3300,3305,922022
|
||||
20220701,0929,3305,3305,3300,3300,860271
|
||||
20220701,0930,3300,3300,3285,3290,1745080
|
||||
20220701,0931,3290,3290,3285,3290,707066
|
||||
20220701,0932,3290,3295,3280,3285,2539919
|
||||
20220701,0933,3285,3300,3285,3295,1740013
|
||||
20220701,0934,3295,3305,3295,3295,1548044
|
||||
20220701,0935,3300,3300,3290,3290,1030605
|
||||
20220701,0936,3290,3295,3285,3290,266846
|
||||
20220701,0937,3290,3300,3290,3300,842990
|
||||
20220701,0938,3300,3305,3295,3300,398424
|
||||
20220701,0939,3300,3310,3295,3305,1249029
|
||||
20220701,0940,3305,3315,3305,3315,726776
|
||||
20220701,0941,3315,3315,3305,3310,620253
|
||||
20220701,0942,3310,3310,3300,3310,1171391
|
||||
20220701,0943,3310,3315,3305,3315,169388
|
||||
20220701,0944,3310,3315,3305,3310,273042
|
||||
20220701,0945,3310,3315,3305,3310,1828989
|
||||
20220701,0946,3310,3310,3300,3305,194573
|
||||
20220701,0947,3300,3300,3290,3295,1678570
|
||||
20220701,0948,3295,3300,3290,3295,388100
|
||||
20220701,0949,3295,3300,3285,3285,950933
|
||||
20220701,0950,3285,3290,3285,3290,167098
|
||||
20220701,0951,3285,3290,3280,3285,1153021
|
||||
20220701,0952,3285,3295,3285,3295,819816
|
||||
20220701,0953,3290,3295,3285,3295,232923
|
||||
20220701,0954,3290,3290,3285,3290,969789
|
||||
20220701,0955,3290,3295,3285,3295,612276
|
||||
20220701,0956,3295,3295,3290,3290,429406
|
||||
20220701,0957,3290,3295,3290,3295,804965
|
||||
20220701,0958,3295,3300,3290,3300,54416
|
||||
20220701,0959,3295,3300,3295,3295,314396
|
||||
20220701,1000,3295,3305,3290,3305,1292390
|
||||
20220701,1001,3305,3305,3295,3300,607314
|
||||
20220701,1002,3295,3300,3290,3295,802448
|
||||
20220701,1003,3295,3305,3290,3300,687170
|
||||
20220701,1004,3300,3300,3295,3295,319861
|
||||
20220701,1005,3295,3300,3295,3300,606765
|
||||
20220701,1006,3300,3305,3300,3305,846266
|
||||
20220701,1007,3305,3310,3305,3305,475478
|
||||
20220701,1008,3310,3310,3300,3300,143926
|
||||
20220701,1009,3305,3305,3300,3300,781962
|
||||
20220701,1010,3300,3310,3300,3310,294330
|
||||
20220701,1011,3310,3310,3305,3310,194912
|
||||
20220701,1012,3305,3310,3305,3310,469187
|
||||
20220701,1013,3310,3325,3310,3325,3242145
|
||||
20220701,1014,3320,3325,3315,3320,2752353
|
||||
20220701,1015,3320,3320,3310,3315,501876
|
||||
20220701,1016,3315,3320,3315,3320,538199
|
||||
20220701,1017,3320,3325,3315,3320,639053
|
||||
20220701,1018,3320,3325,3315,3325,512160
|
||||
20220701,1019,3325,3325,3320,3320,146261
|
||||
20220701,1020,3325,3330,3320,3325,835735
|
||||
20220701,1021,3325,3330,3320,3325,383797
|
||||
20220701,1022,3320,3330,3320,3330,644899
|
||||
20220701,1023,3325,3330,3325,3330,287452
|
||||
20220701,1024,3330,3330,3320,3325,474360
|
||||
20220701,1025,3325,3330,3325,3330,764837
|
||||
20220701,1026,3330,3335,3325,3335,344233
|
||||
20220701,1027,3335,3335,3325,3330,988848
|
||||
20220701,1028,3330,3335,3325,3335,289389
|
||||
20220701,1029,3330,3335,3330,3335,184505
|
||||
20220701,1030,3335,3340,3335,3340,629445
|
||||
20220701,1031,3340,3345,3340,3340,1173691
|
||||
20220701,1032,3345,3355,3340,3355,1967893
|
||||
20220701,1033,3350,3360,3350,3360,2245679
|
||||
20220701,1034,3355,3365,3345,3365,2704307
|
||||
20220701,1035,3365,3370,3360,3370,1177357
|
||||
20220701,1036,3365,3370,3360,3365,650148
|
||||
20220701,1037,3365,3375,3360,3370,2106479
|
||||
20220701,1038,3370,3385,3370,3380,2590298
|
||||
20220701,1039,3380,3380,3370,3375,403046
|
||||
20220701,1040,3375,3375,3365,3365,1028992
|
||||
20220701,1041,3365,3370,3360,3365,2047141
|
||||
20220701,1042,3360,3365,3355,3355,886978
|
||||
20220701,1043,3355,3360,3355,3360,977941
|
||||
20220701,1044,3360,3365,3355,3360,424129
|
||||
20220701,1045,3360,3370,3360,3365,1417818
|
||||
20220701,1046,3365,3365,3345,3345,1781051
|
||||
20220701,1047,3345,3350,3340,3345,1089803
|
||||
20220701,1048,3345,3355,3345,3350,783313
|
||||
20220701,1049,3350,3355,3340,3345,813754
|
||||
20220701,1050,3345,3350,3345,3345,275285
|
||||
20220701,1051,3345,3350,3340,3345,457553
|
||||
20220701,1052,3345,3345,3335,3335,1166859
|
||||
20220701,1053,3335,3340,3330,3330,422613
|
||||
20220701,1054,3335,3345,3330,3345,1524215
|
||||
20220701,1055,3340,3345,3335,3340,630685
|
||||
20220701,1056,3340,3350,3340,3350,1181162
|
||||
20220701,1057,3350,3355,3345,3350,954028
|
||||
20220701,1058,3350,3355,3345,3355,885444
|
||||
20220701,1059,3355,3355,3350,3355,303777
|
||||
20220701,1100,3355,3355,3350,3355,1367404
|
||||
20220701,1101,3350,3360,3350,3360,241833
|
||||
20220701,1102,3360,3360,3350,3350,347187
|
||||
20220701,1103,3355,3355,3350,3355,49304
|
||||
20220701,1104,3355,3355,3345,3350,628071
|
||||
20220701,1105,3350,3355,3345,3345,272057
|
||||
20220701,1106,3345,3350,3340,3345,1886373
|
||||
20220701,1107,3345,3345,3340,3340,318871
|
||||
20220701,1108,3345,3345,3335,3335,485689
|
||||
20220701,1109,3340,3345,3335,3340,153511
|
||||
20220701,1110,3340,3345,3340,3345,202896
|
||||
20220701,1111,3345,3345,3335,3340,329008
|
||||
20220701,1112,3345,3345,3335,3340,113112
|
||||
20220701,1113,3340,3340,3330,3335,630755
|
||||
20220701,1114,3335,3335,3330,3330,129585
|
||||
20220701,1115,3335,3340,3330,3335,491770
|
||||
20220701,1116,3335,3345,3335,3340,580333
|
||||
20220701,1117,3345,3345,3340,3345,346113
|
||||
20220701,1118,3345,3350,3340,3350,115208
|
||||
20220701,1119,3350,3355,3350,3350,1580386
|
||||
20220701,1120,3350,3350,3345,3350,341933
|
||||
20220701,1121,3350,3355,3345,3350,317440
|
||||
20220701,1122,3355,3355,3345,3345,32080
|
||||
20220701,1123,3345,3360,3345,3355,1212667
|
||||
20220701,1124,3355,3360,3350,3360,518773
|
||||
20220701,1125,3360,3365,3355,3360,857735
|
||||
20220701,1126,3360,3365,3355,3365,320273
|
||||
20220701,1127,3365,3365,3360,3360,53177
|
||||
20220701,1128,3360,3365,3355,3360,823326
|
||||
20220701,1129,3360,3360,3355,3360,26588
|
||||
20220701,1130,3355,3360,3350,3355,569724
|
||||
20220701,1131,3355,3355,3350,3355,40317
|
||||
20220701,1132,3350,3365,3350,3360,1106196
|
||||
20220701,1133,3360,3370,3360,3365,1045125
|
||||
20220701,1134,3365,3370,3360,3365,872021
|
||||
20220701,1135,3365,3370,3360,3365,311667
|
||||
20220701,1136,3365,3375,3365,3370,1151749
|
||||
20220701,1137,3370,3375,3365,3375,494709
|
||||
20220701,1138,3375,3375,3365,3370,464817
|
||||
20220701,1139,3370,3375,3370,3370,116839
|
||||
20220701,1140,3370,3375,3370,3375,127940
|
||||
20220701,1141,3375,3375,3365,3370,1903665
|
||||
20220701,1142,3370,3375,3365,3375,554446
|
||||
20220701,1143,3375,3375,3365,3370,1072705
|
||||
20220701,1144,3370,3380,3370,3375,1536344
|
||||
20220701,1145,3375,3375,3365,3370,1703417
|
||||
20220701,1146,3370,3375,3365,3370,1187305
|
||||
20220701,1147,3370,3370,3365,3365,981148
|
||||
20220701,1148,3365,3370,3360,3365,148901
|
||||
20220701,1149,3365,3365,3360,3360,207035
|
||||
20220701,1150,3360,3375,3360,3370,1161558
|
||||
20220701,1151,3370,3380,3370,3380,1638770
|
||||
20220701,1152,3375,3385,3375,3385,1798205
|
||||
20220701,1153,3380,3390,3380,3390,1839142
|
||||
20220701,1154,3390,3395,3385,3390,1536482
|
||||
20220701,1155,3390,3390,3380,3385,933803
|
||||
20220701,1156,3385,3390,3380,3380,342393
|
||||
20220701,1157,3380,3385,3380,3385,66760
|
||||
20220701,1158,3385,3385,3380,3380,495039
|
||||
20220701,1159,3385,3385,3380,3380,865255
|
||||
20220701,1200,3380,3385,3375,3375,679051
|
||||
20220701,1201,3380,3380,3375,3375,57492
|
||||
20220701,1202,3380,3380,3375,3380,1078274
|
||||
20220701,1203,3380,3380,3375,3375,465592
|
||||
20220701,1204,3375,3380,3370,3375,142104
|
||||
20220701,1205,3375,3380,3375,3375,681462
|
||||
20220701,1206,3375,3380,3375,3375,154486
|
||||
20220701,1207,3375,3385,3375,3385,371447
|
||||
20220701,1208,3385,3390,3380,3390,1023520
|
||||
20220701,1209,3385,3395,3385,3390,1533746
|
||||
20220701,1210,3390,3395,3385,3390,530540
|
||||
20220701,1211,3390,3395,3385,3390,187899
|
||||
20220701,1212,3385,3395,3385,3395,329030
|
||||
20220701,1213,3395,3395,3390,3395,1175633
|
||||
20220701,1214,3395,3400,3390,3395,1967500
|
||||
20220701,1215,3395,3400,3390,3400,661128
|
||||
20220701,1216,3400,3400,3390,3400,1572943
|
||||
20220701,1217,3395,3400,3390,3395,312611
|
||||
20220701,1218,3395,3400,3390,3390,412551
|
||||
20220701,1219,3395,3400,3390,3395,325518
|
||||
20220701,1220,3395,3400,3395,3400,389513
|
||||
20220701,1221,3400,3400,3395,3395,411608
|
||||
20220701,1222,3395,3400,3390,3395,438446
|
||||
20220701,1223,3395,3395,3390,3395,82157
|
||||
20220701,1224,3390,3395,3385,3385,443389
|
||||
20220701,1225,3385,3395,3385,3390,1242118
|
||||
20220701,1226,3390,3395,3385,3390,252559
|
||||
20220701,1227,3390,3395,3385,3390,41038
|
||||
20220701,1228,3390,3395,3390,3390,220455
|
||||
20220701,1229,3390,3390,3385,3385,222384
|
||||
20220701,1230,3385,3395,3385,3385,186573
|
||||
20220701,1231,3390,3400,3385,3395,728172
|
||||
20220701,1232,3395,3400,3390,3390,341012
|
||||
20220701,1233,3395,3400,3390,3390,98250
|
||||
20220701,1234,3390,3395,3390,3390,476798
|
||||
20220701,1235,3390,3390,3380,3380,733633
|
||||
20220701,1236,3385,3385,3380,3385,762656
|
||||
20220701,1237,3385,3390,3380,3380,256331
|
||||
20220701,1238,3380,3395,3380,3390,443474
|
||||
20220701,1239,3390,3395,3385,3390,184299
|
||||
20220701,1240,3390,3395,3385,3390,306279
|
||||
20220701,1241,3390,3395,3390,3390,96343
|
||||
20220701,1242,3395,3400,3390,3395,803973
|
||||
20220701,1243,3395,3395,3390,3395,212739
|
||||
20220701,1244,3395,3400,3390,3395,418226
|
||||
20220701,1245,3400,3400,3390,3395,55490
|
||||
20220701,1246,3395,3400,3390,3395,2576414
|
||||
20220701,1247,3395,3400,3390,3395,326281
|
||||
20220701,1248,3395,3400,3395,3400,107087
|
||||
20220701,1249,3400,3405,3395,3405,554497
|
||||
20220701,1250,3405,3405,3400,3400,459265
|
||||
20220701,1251,3400,3405,3400,3405,62086
|
||||
20220701,1252,3405,3405,3395,3400,1182616
|
||||
20220701,1253,3400,3405,3400,3400,261920
|
||||
20220701,1254,3400,3405,3395,3395,412358
|
||||
20220701,1255,3400,3405,3395,3400,253652
|
||||
20220701,1256,3400,3400,3390,3395,738849
|
||||
20220701,1257,3395,3395,3390,3395,209549
|
||||
20220701,1258,3395,3400,3395,3395,103933
|
||||
20220701,1259,3395,3400,3395,3395,147866
|
||||
20220701,1300,3400,3400,3395,3395,47496
|
||||
20220701,1301,3400,3405,3395,3400,602113
|
||||
20220701,1302,3400,3405,3390,3395,364348
|
||||
20220701,1303,3395,3395,3390,3395,185622
|
||||
20220701,1304,3395,3395,3385,3390,1123994
|
||||
20220701,1305,3390,3390,3385,3390,306322
|
||||
20220701,1306,3390,3395,3390,3390,87929
|
||||
20220701,1307,3390,3395,3390,3390,407250
|
||||
20220701,1308,3390,3390,3385,3390,261591
|
||||
20220701,1309,3385,3390,3385,3390,290149
|
||||
20220701,1310,3390,3395,3390,3390,77637
|
||||
20220701,1311,3395,3395,3385,3385,192901
|
||||
20220701,1312,3390,3395,3385,3395,189728
|
||||
20220701,1313,3395,3395,3390,3395,60378
|
||||
20220701,1314,3395,3400,3390,3400,483623
|
||||
20220701,1315,3395,3405,3395,3400,939712
|
||||
20220701,1316,3400,3400,3395,3395,24044
|
||||
20220701,1317,3395,3405,3395,3400,121358
|
||||
20220701,1318,3405,3410,3400,3405,925100
|
||||
20220701,1319,3405,3410,3405,3405,42313
|
||||
20220701,1320,3405,3415,3405,3410,1820891
|
||||
20220701,1321,3415,3420,3410,3415,1444235
|
||||
20220701,1322,3415,3420,3410,3415,364102
|
||||
20220701,1323,3415,3420,3410,3415,380148
|
||||
20220701,1324,3415,3415,3405,3410,828815
|
||||
20220701,1325,3410,3415,3405,3415,217341
|
||||
20220701,1326,3410,3420,3405,3415,757822
|
||||
20220701,1327,3415,3415,3410,3415,32619
|
||||
20220701,1328,3410,3415,3410,3415,230843
|
||||
20220701,1329,3410,3420,3410,3415,551646
|
||||
20220701,1330,3420,3425,3415,3420,2421413
|
||||
20220701,1331,3425,3425,3410,3415,865600
|
||||
20220701,1332,3415,3415,3410,3410,115504
|
||||
20220701,1333,3410,3420,3410,3415,180492
|
||||
20220701,1334,3420,3420,3410,3415,119474
|
||||
20220701,1335,3420,3420,3410,3415,136893
|
||||
20220701,1336,3420,3420,3415,3415,82695
|
||||
20220701,1337,3415,3420,3410,3415,544339
|
||||
20220701,1338,3420,3425,3415,3425,1075101
|
||||
20220701,1339,3425,3430,3420,3425,1604184
|
||||
20220701,1340,3425,3425,3420,3425,569767
|
||||
20220701,1341,3425,3425,3415,3425,945195
|
||||
20220701,1342,3425,3425,3415,3420,113546
|
||||
20220701,1343,3420,3420,3415,3420,69480
|
||||
20220701,1344,3420,3420,3410,3410,2132448
|
||||
20220701,1345,3405,3415,3405,3410,488539
|
||||
20220701,1346,3410,3415,3410,3410,311661
|
||||
20220701,1347,3410,3415,3410,3410,341373
|
||||
20220701,1348,3410,3415,3410,3410,674682
|
||||
20220701,1349,3410,3415,3405,3415,105246
|
||||
20220701,1350,3415,3415,3410,3410,46060
|
||||
20220701,1351,3410,3415,3410,3415,61384
|
||||
20220701,1352,3415,3420,3410,3420,1170571
|
||||
20220701,1353,3420,3420,3415,3420,1158735
|
||||
20220701,1354,3420,3420,3410,3415,396305
|
||||
20220701,1355,3410,3420,3410,3415,139592
|
||||
20220701,1356,3415,3415,3410,3410,126260
|
||||
20220701,1357,3410,3420,3410,3415,254327
|
||||
20220701,1358,3415,3420,3415,3420,63562
|
||||
20220701,1359,3420,3420,3415,3420,1807577
|
||||
20220701,1400,3415,3425,3415,3420,238069
|
||||
20220701,1401,3425,3425,3420,3420,712301
|
||||
20220701,1402,3425,3425,3415,3420,167326
|
||||
20220701,1403,3425,3430,3420,3425,2348474
|
||||
20220701,1404,3425,3430,3420,3425,224452
|
||||
20220701,1405,3420,3430,3420,3425,369042
|
||||
20220701,1406,3430,3430,3420,3425,268161
|
||||
20220701,1407,3425,3425,3420,3425,271013
|
||||
20220701,1408,3420,3425,3420,3425,289421
|
||||
20220701,1409,3425,3425,3420,3420,816241
|
||||
20220701,1410,3420,3420,3415,3415,150663
|
||||
20220701,1411,3420,3425,3415,3420,407706
|
||||
20220701,1412,3420,3425,3415,3420,172869
|
||||
20220701,1413,3415,3425,3415,3420,310194
|
||||
20220701,1414,3420,3425,3415,3425,148663
|
||||
20220701,1415,3420,3425,3420,3425,52914
|
||||
20220701,1416,3420,3430,3420,3430,581121
|
||||
20220701,1417,3430,3440,3425,3435,2919857
|
||||
20220701,1418,3435,3435,3430,3435,965698
|
||||
20220701,1419,3435,3440,3430,3435,496798
|
||||
20220701,1420,3435,3440,3430,3435,705440
|
||||
20220701,1421,3435,3440,3435,3440,193121
|
||||
20220701,1422,3440,3445,3435,3445,1105523
|
||||
20220701,1423,3445,3445,3440,3440,814698
|
||||
20220701,1424,3440,3445,3435,3445,166973
|
||||
20220701,1425,3445,3445,3440,3440,47003
|
||||
20220701,1426,3445,3445,3435,3440,572656
|
||||
20220701,1427,3440,3440,3430,3435,678849
|
||||
20220701,1428,3435,3440,3430,3435,980968
|
||||
20220701,1429,3435,3435,3430,3430,34975
|
||||
20220701,1430,3435,3435,3425,3430,1386076
|
||||
20220701,1431,3430,3435,3425,3430,876592
|
||||
20220701,1432,3430,3435,3425,3435,244382
|
||||
20220701,1433,3435,3435,3425,3435,378209
|
||||
20220701,1434,3430,3435,3430,3435,58323
|
||||
20220701,1435,3435,3435,3425,3425,362501
|
||||
20220701,1436,3430,3430,3425,3425,83711
|
||||
20220701,1437,3425,3430,3420,3425,763198
|
||||
20220701,1438,3425,3425,3410,3415,1979331
|
||||
20220701,1439,3410,3420,3410,3415,1576002
|
||||
20220701,1440,3415,3420,3415,3420,91500
|
||||
20220701,1441,3420,3420,3410,3415,1384753
|
||||
20220701,1442,3420,3425,3415,3425,656148
|
||||
20220701,1443,3420,3425,3415,3420,276746
|
||||
20220701,1444,3415,3420,3410,3415,406219
|
||||
20220701,1445,3415,3420,3410,3415,1209183
|
||||
20220701,1446,3415,3415,3410,3415,588516
|
||||
20220701,1447,3415,3420,3410,3415,206542
|
||||
20220701,1448,3415,3420,3410,3410,418719
|
||||
20220701,1449,3415,3415,3410,3415,296018
|
||||
20220701,1450,3410,3420,3410,3420,629203
|
||||
20220701,1451,3420,3420,3415,3415,517671
|
||||
20220701,1452,3420,3420,3410,3415,591595
|
||||
20220701,1453,3415,3420,3410,3415,572992
|
||||
20220701,1454,3415,3425,3415,3420,730646
|
||||
20220701,1455,3420,3425,3420,3420,798043
|
||||
20220701,1456,3420,3425,3415,3415,138056
|
||||
20220701,1457,3415,3420,3410,3420,1194708
|
||||
20220701,1458,3420,3420,3415,3415,58736
|
||||
20220701,1459,3415,3420,3410,3415,214532
|
||||
20220701,1500,3415,3415,3410,3415,287365
|
||||
20220701,1501,3415,3420,3410,3420,275494
|
||||
20220701,1502,3415,3420,3410,3415,537452
|
||||
20220701,1503,3415,3420,3405,3410,1727271
|
||||
20220701,1504,3410,3415,3405,3410,806838
|
||||
20220701,1505,3410,3420,3410,3420,461945
|
||||
20220701,1506,3415,3420,3410,3415,215363
|
||||
20220701,1507,3410,3420,3410,3415,263579
|
||||
20220701,1508,3415,3420,3415,3420,129670
|
||||
20220701,1509,3415,3420,3415,3420,2162532
|
||||
20220701,1510,3420,3420,3415,3420,112393
|
||||
20220701,1511,3420,3420,3415,3415,387375
|
||||
20220701,1512,3415,3420,3415,3420,51387
|
||||
20220701,1513,3420,3420,3415,3415,1036226
|
||||
20220701,1514,3415,3420,3410,3410,213115
|
||||
20220701,1515,3410,3420,3410,3415,237941
|
||||
20220701,1516,3415,3420,3415,3420,177346
|
||||
20220701,1517,3415,3420,3415,3420,88942
|
||||
20220701,1518,3415,3425,3415,3420,1411960
|
||||
20220701,1519,3420,3420,3415,3420,82309
|
||||
20220701,1520,3420,3420,3415,3420,280539
|
||||
20220701,1530,3400,3400,3400,3400,2833412
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220704,0901,3385,3395,3375,3385,2316460
|
||||
20220704,0902,3390,3405,3385,3400,3867565
|
||||
20220704,0903,3405,3430,3400,3425,2412976
|
||||
20220704,0904,3430,3445,3425,3440,3311118
|
||||
20220704,0905,3440,3450,3425,3450,2418085
|
||||
20220704,0906,3445,3450,3425,3425,3008610
|
||||
20220704,0907,3425,3430,3410,3415,2717536
|
||||
20220704,0908,3415,3420,3395,3400,2004618
|
||||
20220704,0909,3395,3400,3380,3390,4747307
|
||||
20220704,0910,3390,3395,3380,3380,1552783
|
||||
20220704,0911,3380,3385,3370,3380,3552273
|
||||
20220704,0912,3380,3390,3380,3390,789701
|
||||
20220704,0913,3390,3390,3370,3375,2544064
|
||||
20220704,0914,3375,3385,3370,3375,1266665
|
||||
20220704,0915,3370,3375,3360,3360,5703399
|
||||
20220704,0916,3360,3375,3360,3370,1653530
|
||||
20220704,0917,3370,3375,3365,3370,429281
|
||||
20220704,0918,3375,3375,3360,3360,938454
|
||||
20220704,0919,3365,3365,3355,3360,1945310
|
||||
20220704,0920,3360,3365,3355,3365,661562
|
||||
20220704,0921,3360,3365,3355,3360,1017504
|
||||
20220704,0922,3360,3370,3360,3370,655075
|
||||
20220704,0923,3370,3375,3365,3375,561264
|
||||
20220704,0924,3370,3380,3370,3380,1395955
|
||||
20220704,0925,3380,3380,3370,3375,836473
|
||||
20220704,0926,3375,3380,3375,3380,163013
|
||||
20220704,0927,3380,3385,3375,3380,616394
|
||||
20220704,0928,3380,3385,3375,3385,247624
|
||||
20220704,0929,3385,3385,3365,3370,1187919
|
||||
20220704,0930,3370,3375,3365,3375,886109
|
||||
20220704,0931,3370,3375,3355,3365,2100799
|
||||
20220704,0932,3360,3370,3360,3365,508182
|
||||
20220704,0933,3365,3380,3360,3375,705643
|
||||
20220704,0934,3375,3385,3375,3380,1039837
|
||||
20220704,0935,3380,3380,3370,3375,285359
|
||||
20220704,0936,3375,3375,3365,3370,1261251
|
||||
20220704,0937,3375,3375,3370,3375,1614969
|
||||
20220704,0938,3375,3380,3370,3380,736259
|
||||
20220704,0939,3380,3380,3370,3380,558574
|
||||
20220704,0940,3380,3380,3370,3375,836005
|
||||
20220704,0941,3375,3380,3370,3370,430890
|
||||
20220704,0942,3370,3380,3365,3375,767295
|
||||
20220704,0943,3375,3375,3365,3365,262399
|
||||
20220704,0944,3370,3370,3365,3370,515709
|
||||
20220704,0945,3375,3380,3370,3380,458088
|
||||
20220704,0946,3375,3395,3375,3395,1145469
|
||||
20220704,0947,3395,3395,3385,3395,1587478
|
||||
20220704,0948,3395,3395,3385,3385,713141
|
||||
20220704,0949,3390,3395,3385,3395,1223436
|
||||
20220704,0950,3395,3400,3385,3395,955867
|
||||
20220704,0951,3395,3400,3395,3400,755354
|
||||
20220704,0952,3400,3405,3395,3405,4323315
|
||||
20220704,0953,3400,3405,3395,3395,922828
|
||||
20220704,0954,3395,3405,3390,3400,544702
|
||||
20220704,0955,3405,3410,3400,3405,1086394
|
||||
20220704,0956,3410,3410,3400,3400,480109
|
||||
20220704,0957,3405,3405,3395,3395,657972
|
||||
20220704,0958,3395,3400,3385,3385,1174438
|
||||
20220704,0959,3385,3395,3385,3390,598988
|
||||
20220704,1000,3390,3395,3385,3395,1127151
|
||||
20220704,1001,3395,3400,3390,3395,394714
|
||||
20220704,1002,3395,3400,3385,3385,776920
|
||||
20220704,1003,3385,3390,3375,3380,622984
|
||||
20220704,1004,3380,3380,3370,3375,579251
|
||||
20220704,1005,3375,3380,3375,3380,341279
|
||||
20220704,1006,3380,3380,3370,3370,2015346
|
||||
20220704,1007,3370,3375,3370,3375,523652
|
||||
20220704,1008,3375,3385,3375,3375,728449
|
||||
20220704,1009,3380,3385,3375,3380,861255
|
||||
20220704,1010,3385,3395,3385,3390,904128
|
||||
20220704,1011,3390,3395,3385,3390,702151
|
||||
20220704,1012,3390,3390,3375,3380,1330999
|
||||
20220704,1013,3380,3390,3380,3385,500107
|
||||
20220704,1014,3385,3385,3380,3385,318133
|
||||
20220704,1015,3385,3385,3380,3380,225130
|
||||
20220704,1016,3380,3385,3380,3385,236229
|
||||
20220704,1017,3385,3395,3385,3390,698186
|
||||
20220704,1018,3395,3400,3390,3395,374800
|
||||
20220704,1019,3400,3405,3395,3400,2052000
|
||||
20220704,1020,3400,3405,3395,3400,560071
|
||||
20220704,1021,3395,3410,3395,3410,886924
|
||||
20220704,1022,3410,3420,3405,3420,2235400
|
||||
20220704,1023,3420,3425,3410,3420,1752753
|
||||
20220704,1024,3420,3420,3410,3415,777804
|
||||
20220704,1025,3415,3420,3405,3415,1271526
|
||||
20220704,1026,3415,3420,3415,3420,596123
|
||||
20220704,1027,3420,3425,3415,3420,1227874
|
||||
20220704,1028,3420,3425,3420,3425,518467
|
||||
20220704,1029,3420,3425,3420,3420,640366
|
||||
20220704,1030,3420,3420,3410,3410,1425710
|
||||
20220704,1031,3410,3430,3410,3425,1602377
|
||||
20220704,1032,3425,3435,3425,3435,1938755
|
||||
20220704,1033,3435,3440,3430,3440,1385281
|
||||
20220704,1034,3440,3440,3430,3440,1561966
|
||||
20220704,1035,3435,3445,3435,3445,2477410
|
||||
20220704,1036,3445,3445,3430,3435,1882555
|
||||
20220704,1037,3430,3435,3425,3430,779556
|
||||
20220704,1038,3430,3440,3430,3435,1146597
|
||||
20220704,1039,3435,3435,3420,3425,1739610
|
||||
20220704,1040,3425,3430,3420,3425,516639
|
||||
20220704,1041,3425,3430,3420,3420,646728
|
||||
20220704,1042,3420,3425,3410,3415,1700129
|
||||
20220704,1043,3415,3415,3405,3410,1479881
|
||||
20220704,1044,3410,3410,3400,3405,1707085
|
||||
20220704,1045,3410,3410,3400,3400,1773376
|
||||
20220704,1046,3400,3405,3395,3405,564616
|
||||
20220704,1047,3405,3410,3405,3410,689010
|
||||
20220704,1048,3410,3410,3405,3410,52692
|
||||
20220704,1049,3405,3405,3390,3395,2146224
|
||||
20220704,1050,3395,3395,3385,3390,2992628
|
||||
20220704,1051,3390,3395,3385,3390,416224
|
||||
20220704,1052,3390,3395,3385,3385,126374
|
||||
20220704,1053,3385,3390,3380,3385,868867
|
||||
20220704,1054,3390,3395,3385,3395,321301
|
||||
20220704,1055,3395,3400,3390,3400,320512
|
||||
20220704,1056,3400,3405,3395,3400,587365
|
||||
20220704,1057,3400,3400,3390,3390,765137
|
||||
20220704,1058,3395,3395,3385,3390,460078
|
||||
20220704,1059,3390,3395,3385,3395,158517
|
||||
20220704,1100,3390,3395,3385,3390,189207
|
||||
20220704,1101,3385,3400,3385,3400,246788
|
||||
20220704,1102,3400,3400,3390,3400,348082
|
||||
20220704,1103,3395,3400,3390,3395,291749
|
||||
20220704,1104,3395,3395,3390,3390,580545
|
||||
20220704,1105,3390,3395,3385,3390,613884
|
||||
20220704,1106,3390,3395,3390,3395,272978
|
||||
20220704,1107,3395,3400,3385,3390,666513
|
||||
20220704,1108,3390,3395,3390,3390,192004
|
||||
20220704,1109,3390,3395,3385,3385,391458
|
||||
20220704,1110,3385,3385,3375,3375,1342894
|
||||
20220704,1111,3375,3380,3370,3375,3111320
|
||||
20220704,1112,3375,3385,3375,3380,687285
|
||||
20220704,1113,3375,3385,3375,3380,330971
|
||||
20220704,1114,3380,3390,3380,3390,267617
|
||||
20220704,1115,3390,3390,3385,3385,341688
|
||||
20220704,1116,3385,3390,3385,3390,510783
|
||||
20220704,1117,3390,3400,3390,3395,619050
|
||||
20220704,1118,3395,3400,3395,3400,76135
|
||||
20220704,1119,3400,3400,3395,3395,456181
|
||||
20220704,1120,3395,3395,3390,3395,118754
|
||||
20220704,1121,3395,3400,3395,3395,21997
|
||||
20220704,1122,3395,3395,3390,3395,443442
|
||||
20220704,1123,3395,3405,3395,3405,662311
|
||||
20220704,1124,3400,3400,3395,3400,221905
|
||||
20220704,1125,3400,3400,3390,3395,230187
|
||||
20220704,1126,3395,3400,3395,3400,58756
|
||||
20220704,1127,3400,3405,3395,3405,431613
|
||||
20220704,1128,3405,3405,3395,3400,300339
|
||||
20220704,1129,3400,3400,3390,3400,152235
|
||||
20220704,1130,3400,3400,3395,3395,32852
|
||||
20220704,1131,3395,3395,3395,3395,136974
|
||||
20220704,1132,3395,3400,3390,3400,445600
|
||||
20220704,1133,3400,3400,3395,3400,57469
|
||||
20220704,1134,3400,3400,3400,3400,630014
|
||||
20220704,1135,3400,3410,3400,3410,558838
|
||||
20220704,1136,3405,3410,3405,3410,288703
|
||||
20220704,1137,3405,3410,3400,3405,503542
|
||||
20220704,1138,3405,3410,3400,3410,461781
|
||||
20220704,1139,3410,3410,3405,3410,133831
|
||||
20220704,1140,3410,3410,3405,3410,178079
|
||||
20220704,1141,3410,3410,3405,3405,17105
|
||||
20220704,1142,3410,3410,3400,3405,415030
|
||||
20220704,1143,3405,3415,3400,3415,1533695
|
||||
20220704,1144,3415,3415,3410,3410,248775
|
||||
20220704,1145,3410,3415,3410,3415,582873
|
||||
20220704,1146,3415,3420,3410,3420,862429
|
||||
20220704,1147,3420,3420,3415,3420,51790
|
||||
20220704,1148,3420,3420,3410,3415,327017
|
||||
20220704,1149,3415,3415,3410,3415,117291
|
||||
20220704,1150,3415,3415,3405,3410,546396
|
||||
20220704,1151,3405,3410,3405,3405,370845
|
||||
20220704,1152,3405,3410,3405,3410,776469
|
||||
20220704,1153,3410,3410,3405,3410,7066
|
||||
20220704,1154,3410,3410,3400,3405,88126
|
||||
20220704,1155,3405,3405,3400,3400,4924
|
||||
20220704,1156,3400,3405,3400,3405,20517
|
||||
20220704,1157,3405,3405,3400,3400,828398
|
||||
20220704,1158,3400,3405,3395,3400,152721
|
||||
20220704,1159,3400,3400,3395,3395,11207
|
||||
20220704,1200,3400,3405,3395,3400,191657
|
||||
20220704,1201,3400,3410,3400,3405,1030581
|
||||
20220704,1202,3405,3405,3395,3400,279843
|
||||
20220704,1203,3400,3410,3395,3405,192062
|
||||
20220704,1204,3405,3405,3395,3400,119676
|
||||
20220704,1205,3400,3400,3390,3400,455108
|
||||
20220704,1206,3400,3405,3395,3400,187572
|
||||
20220704,1207,3400,3405,3400,3405,35649
|
||||
20220704,1208,3405,3410,3405,3410,183378
|
||||
20220704,1209,3410,3410,3405,3410,21220
|
||||
20220704,1210,3410,3410,3400,3405,163620
|
||||
20220704,1211,3410,3410,3400,3405,270811
|
||||
20220704,1212,3405,3410,3400,3410,43441
|
||||
20220704,1213,3405,3410,3405,3410,399456
|
||||
20220704,1214,3410,3410,3405,3410,178582
|
||||
20220704,1215,3405,3405,3400,3405,103464
|
||||
20220704,1216,3405,3405,3400,3405,3475
|
||||
20220704,1217,3400,3400,3400,3400,1051064
|
||||
20220704,1218,3400,3410,3400,3410,254805
|
||||
20220704,1219,3405,3410,3405,3410,20178
|
||||
20220704,1220,3410,3410,3400,3400,334776
|
||||
20220704,1221,3405,3410,3400,3405,99422
|
||||
20220704,1222,3410,3415,3405,3410,897482
|
||||
20220704,1223,3410,3415,3410,3410,136151
|
||||
20220704,1224,3410,3415,3410,3415,54376
|
||||
20220704,1225,3415,3415,3405,3415,117415
|
||||
20220704,1226,3410,3415,3410,3415,21158
|
||||
20220704,1227,3415,3415,3410,3410,171938
|
||||
20220704,1228,3410,3415,3405,3410,92787
|
||||
20220704,1229,3410,3410,3400,3405,354740
|
||||
20220704,1230,3405,3410,3400,3405,188346
|
||||
20220704,1231,3405,3415,3405,3415,1132349
|
||||
20220704,1232,3415,3415,3415,3415,405174
|
||||
20220704,1233,3415,3420,3415,3420,209082
|
||||
20220704,1234,3420,3420,3415,3420,18373
|
||||
20220704,1235,3420,3420,3415,3415,47558
|
||||
20220704,1236,3420,3420,3415,3420,858121
|
||||
20220704,1237,3415,3415,3410,3410,728099
|
||||
20220704,1238,3415,3415,3410,3415,228463
|
||||
20220704,1239,3415,3425,3415,3425,460743
|
||||
20220704,1240,3420,3425,3415,3420,610835
|
||||
20220704,1241,3420,3425,3415,3420,324618
|
||||
20220704,1242,3420,3425,3415,3420,113886
|
||||
20220704,1243,3420,3425,3420,3425,39485
|
||||
20220704,1244,3425,3425,3415,3420,824918
|
||||
20220704,1245,3420,3425,3420,3425,24736
|
||||
20220704,1246,3425,3425,3420,3420,662770
|
||||
20220704,1247,3420,3420,3415,3415,150116
|
||||
20220704,1248,3415,3420,3415,3415,1019118
|
||||
20220704,1249,3420,3425,3415,3420,255442
|
||||
20220704,1250,3420,3430,3420,3425,1047869
|
||||
20220704,1251,3425,3430,3420,3425,581358
|
||||
20220704,1252,3425,3425,3420,3420,227226
|
||||
20220704,1253,3420,3430,3420,3430,370316
|
||||
20220704,1254,3430,3430,3425,3430,62960
|
||||
20220704,1255,3430,3430,3425,3430,2308817
|
||||
20220704,1256,3430,3430,3425,3430,100303
|
||||
20220704,1257,3430,3435,3430,3430,368658
|
||||
20220704,1258,3430,3435,3430,3430,427831
|
||||
20220704,1259,3430,3435,3425,3430,304632
|
||||
20220704,1300,3430,3430,3420,3425,485464
|
||||
20220704,1301,3425,3435,3425,3425,738992
|
||||
20220704,1302,3430,3430,3425,3425,75287
|
||||
20220704,1303,3425,3430,3425,3430,733701
|
||||
20220704,1304,3425,3435,3425,3430,159176
|
||||
20220704,1305,3430,3440,3430,3440,2415946
|
||||
20220704,1306,3440,3440,3430,3430,1002882
|
||||
20220704,1307,3435,3440,3430,3435,280286
|
||||
20220704,1308,3435,3445,3435,3445,1467449
|
||||
20220704,1309,3445,3445,3435,3440,485968
|
||||
20220704,1310,3435,3440,3435,3440,39658
|
||||
20220704,1311,3440,3440,3435,3440,648752
|
||||
20220704,1312,3440,3445,3440,3445,542950
|
||||
20220704,1313,3445,3445,3440,3445,205915
|
||||
20220704,1314,3440,3445,3440,3445,152272
|
||||
20220704,1315,3445,3445,3440,3440,499903
|
||||
20220704,1316,3440,3450,3440,3445,1549653
|
||||
20220704,1317,3445,3445,3440,3445,588603
|
||||
20220704,1318,3445,3450,3445,3450,511584
|
||||
20220704,1319,3450,3455,3445,3455,1736183
|
||||
20220704,1320,3455,3455,3445,3450,1410521
|
||||
20220704,1321,3450,3460,3450,3455,2445883
|
||||
20220704,1322,3450,3460,3450,3460,878479
|
||||
20220704,1323,3460,3460,3455,3460,74888
|
||||
20220704,1324,3460,3465,3455,3460,1985268
|
||||
20220704,1325,3460,3465,3455,3465,463998
|
||||
20220704,1326,3465,3465,3455,3460,629907
|
||||
20220704,1327,3460,3460,3450,3450,972688
|
||||
20220704,1328,3450,3455,3450,3450,374674
|
||||
20220704,1329,3450,3455,3445,3450,1685961
|
||||
20220704,1330,3445,3455,3445,3455,197725
|
||||
20220704,1331,3455,3455,3450,3450,549864
|
||||
20220704,1332,3450,3455,3445,3455,735512
|
||||
20220704,1333,3455,3455,3445,3450,627833
|
||||
20220704,1334,3450,3450,3445,3450,765290
|
||||
20220704,1335,3450,3455,3445,3450,659422
|
||||
20220704,1336,3450,3455,3445,3450,811457
|
||||
20220704,1337,3450,3455,3445,3455,555581
|
||||
20220704,1338,3455,3455,3450,3455,480042
|
||||
20220704,1339,3455,3455,3450,3455,54812
|
||||
20220704,1340,3450,3460,3450,3460,782795
|
||||
20220704,1341,3460,3460,3450,3455,269102
|
||||
20220704,1342,3455,3455,3445,3455,1635813
|
||||
20220704,1343,3455,3455,3445,3450,159298
|
||||
20220704,1344,3455,3455,3450,3450,34400
|
||||
20220704,1345,3455,3455,3445,3450,640559
|
||||
20220704,1346,3455,3455,3445,3450,310557
|
||||
20220704,1347,3450,3455,3445,3450,98392
|
||||
20220704,1348,3455,3455,3450,3450,117989
|
||||
20220704,1349,3455,3455,3445,3450,97243
|
||||
20220704,1350,3450,3450,3445,3450,23213
|
||||
20220704,1351,3450,3450,3440,3445,840269
|
||||
20220704,1352,3445,3445,3440,3440,143136
|
||||
20220704,1353,3445,3445,3440,3445,104779
|
||||
20220704,1354,3445,3445,3435,3440,738076
|
||||
20220704,1355,3440,3445,3435,3435,730561
|
||||
20220704,1356,3440,3445,3435,3440,209232
|
||||
20220704,1357,3440,3440,3435,3435,454891
|
||||
20220704,1358,3435,3435,3430,3430,569912
|
||||
20220704,1359,3435,3435,3430,3435,247315
|
||||
20220704,1400,3435,3440,3430,3435,1452973
|
||||
20220704,1401,3435,3435,3430,3435,194314
|
||||
20220704,1402,3430,3440,3430,3435,429145
|
||||
20220704,1403,3440,3440,3435,3435,1107894
|
||||
20220704,1404,3435,3435,3420,3425,2127418
|
||||
20220704,1405,3425,3430,3425,3425,334643
|
||||
20220704,1406,3430,3435,3425,3435,242416
|
||||
20220704,1407,3430,3435,3425,3430,1087355
|
||||
20220704,1408,3435,3435,3430,3430,321492
|
||||
20220704,1409,3430,3435,3425,3430,574098
|
||||
20220704,1410,3435,3445,3435,3440,1114559
|
||||
20220704,1411,3440,3445,3435,3440,263378
|
||||
20220704,1412,3440,3440,3435,3435,43708
|
||||
20220704,1413,3440,3440,3435,3440,1470043
|
||||
20220704,1414,3440,3445,3440,3445,367335
|
||||
20220704,1415,3445,3445,3440,3445,87689
|
||||
20220704,1416,3440,3445,3440,3445,244635
|
||||
20220704,1417,3440,3450,3440,3445,1350427
|
||||
20220704,1418,3445,3445,3440,3445,1119310
|
||||
20220704,1419,3440,3445,3435,3435,377001
|
||||
20220704,1420,3440,3440,3435,3440,795178
|
||||
20220704,1421,3440,3440,3430,3435,290136
|
||||
20220704,1422,3435,3440,3430,3435,329228
|
||||
20220704,1423,3430,3435,3430,3435,343871
|
||||
20220704,1424,3435,3440,3435,3440,8592
|
||||
20220704,1425,3440,3440,3435,3435,105689
|
||||
20220704,1426,3435,3440,3435,3440,120903
|
||||
20220704,1427,3440,3445,3435,3445,956265
|
||||
20220704,1428,3445,3445,3440,3445,32126
|
||||
20220704,1429,3445,3445,3435,3440,256815
|
||||
20220704,1430,3440,3440,3430,3430,1282582
|
||||
20220704,1431,3430,3435,3430,3430,600276
|
||||
20220704,1432,3435,3435,3425,3430,1230327
|
||||
20220704,1433,3430,3430,3425,3430,307236
|
||||
20220704,1434,3430,3430,3425,3430,538255
|
||||
20220704,1435,3425,3430,3420,3425,499911
|
||||
20220704,1436,3425,3430,3425,3430,47694
|
||||
20220704,1437,3430,3430,3420,3420,369287
|
||||
20220704,1438,3420,3425,3415,3415,694805
|
||||
20220704,1439,3415,3425,3415,3425,574757
|
||||
20220704,1440,3425,3430,3420,3425,358608
|
||||
20220704,1441,3425,3425,3425,3425,211418
|
||||
20220704,1442,3430,3430,3420,3430,54853
|
||||
20220704,1443,3430,3430,3425,3425,42840
|
||||
20220704,1444,3430,3430,3425,3430,1239134
|
||||
20220704,1445,3430,3430,3425,3430,18891
|
||||
20220704,1446,3430,3430,3420,3420,245582
|
||||
20220704,1447,3420,3425,3420,3425,436098
|
||||
20220704,1448,3425,3425,3420,3425,350210
|
||||
20220704,1449,3425,3425,3415,3420,324509
|
||||
20220704,1450,3420,3425,3415,3420,186098
|
||||
20220704,1451,3420,3425,3420,3420,472780
|
||||
20220704,1452,3415,3420,3415,3420,237574
|
||||
20220704,1453,3415,3420,3415,3415,355562
|
||||
20220704,1454,3415,3420,3410,3415,1272075
|
||||
20220704,1455,3415,3420,3410,3415,240900
|
||||
20220704,1456,3410,3415,3410,3410,590019
|
||||
20220704,1457,3410,3420,3410,3415,348249
|
||||
20220704,1458,3420,3420,3410,3415,81857
|
||||
20220704,1459,3410,3415,3410,3415,67716
|
||||
20220704,1500,3415,3415,3405,3410,1443832
|
||||
20220704,1501,3405,3415,3405,3405,2065523
|
||||
20220704,1502,3405,3410,3400,3405,1329929
|
||||
20220704,1503,3405,3410,3400,3405,782954
|
||||
20220704,1504,3405,3405,3395,3400,897506
|
||||
20220704,1505,3400,3405,3395,3400,141722
|
||||
20220704,1506,3395,3400,3395,3395,375526
|
||||
20220704,1507,3395,3400,3390,3400,798115
|
||||
20220704,1508,3395,3400,3390,3395,306785
|
||||
20220704,1509,3395,3395,3390,3395,29663
|
||||
20220704,1510,3395,3395,3390,3395,65883
|
||||
20220704,1511,3395,3395,3390,3395,496840
|
||||
20220704,1512,3390,3395,3390,3395,249032
|
||||
20220704,1513,3395,3395,3390,3390,301312
|
||||
20220704,1514,3390,3395,3385,3390,1535111
|
||||
20220704,1515,3390,3395,3385,3395,632639
|
||||
20220704,1516,3395,3400,3390,3400,453921
|
||||
20220704,1517,3400,3400,3390,3395,351250
|
||||
20220704,1518,3395,3395,3390,3390,61502
|
||||
20220704,1519,3390,3395,3390,3395,145263
|
||||
20220704,1520,3390,3395,3385,3390,715772
|
||||
20220704,1530,3390,3390,3390,3390,2430528
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220705,0901,3325,3335,3315,3330,7686490
|
||||
20220705,0902,3330,3355,3330,3350,4510345
|
||||
20220705,0903,3345,3350,3335,3340,3289530
|
||||
20220705,0904,3340,3360,3340,3355,2299305
|
||||
20220705,0905,3355,3355,3345,3350,829907
|
||||
20220705,0906,3355,3360,3345,3360,1425515
|
||||
20220705,0907,3360,3365,3355,3360,976663
|
||||
20220705,0908,3360,3360,3345,3350,2081527
|
||||
20220705,0909,3350,3350,3340,3345,947425
|
||||
20220705,0910,3345,3360,3340,3350,1057396
|
||||
20220705,0911,3355,3355,3345,3350,398760
|
||||
20220705,0912,3350,3350,3335,3340,1682466
|
||||
20220705,0913,3335,3340,3325,3330,2802521
|
||||
20220705,0914,3330,3340,3320,3325,2117396
|
||||
20220705,0915,3325,3340,3325,3340,1151791
|
||||
20220705,0916,3340,3345,3335,3345,1568399
|
||||
20220705,0917,3345,3350,3340,3350,533113
|
||||
20220705,0918,3350,3350,3340,3345,1074046
|
||||
20220705,0919,3345,3350,3340,3350,743224
|
||||
20220705,0920,3350,3350,3335,3340,632546
|
||||
20220705,0921,3340,3340,3330,3330,865401
|
||||
20220705,0922,3330,3335,3320,3330,2048368
|
||||
20220705,0923,3330,3335,3320,3325,2020810
|
||||
20220705,0924,3325,3330,3320,3320,1727959
|
||||
20220705,0925,3320,3330,3315,3325,1498933
|
||||
20220705,0926,3325,3330,3320,3320,1173768
|
||||
20220705,0927,3325,3330,3320,3325,1309866
|
||||
20220705,0928,3325,3330,3315,3315,706718
|
||||
20220705,0929,3315,3320,3305,3310,5568559
|
||||
20220705,0930,3310,3315,3300,3305,2568443
|
||||
20220705,0931,3305,3305,3295,3305,2445698
|
||||
20220705,0932,3305,3310,3300,3305,530338
|
||||
20220705,0933,3300,3305,3290,3295,1881414
|
||||
20220705,0934,3290,3295,3285,3290,2114891
|
||||
20220705,0935,3290,3295,3285,3290,3928899
|
||||
20220705,0936,3290,3300,3285,3295,1393122
|
||||
20220705,0937,3290,3300,3290,3295,1210934
|
||||
20220705,0938,3295,3295,3285,3290,1132232
|
||||
20220705,0939,3290,3290,3280,3290,1365334
|
||||
20220705,0940,3295,3300,3290,3295,550447
|
||||
20220705,0941,3295,3305,3290,3300,1615435
|
||||
20220705,0942,3300,3305,3295,3295,641869
|
||||
20220705,0943,3295,3295,3285,3285,680892
|
||||
20220705,0944,3285,3295,3285,3295,794036
|
||||
20220705,0945,3295,3295,3285,3290,208977
|
||||
20220705,0946,3290,3295,3275,3275,3290849
|
||||
20220705,0947,3275,3280,3270,3270,2582538
|
||||
20220705,0948,3270,3275,3265,3270,1590037
|
||||
20220705,0949,3270,3280,3270,3275,1321223
|
||||
20220705,0950,3280,3280,3270,3275,2471288
|
||||
20220705,0951,3270,3275,3265,3265,2032851
|
||||
20220705,0952,3270,3270,3265,3265,1299224
|
||||
20220705,0953,3265,3265,3260,3265,237228
|
||||
20220705,0954,3260,3275,3260,3275,1076939
|
||||
20220705,0955,3270,3275,3265,3275,492635
|
||||
20220705,0956,3270,3280,3270,3275,583577
|
||||
20220705,0957,3275,3280,3270,3275,414283
|
||||
20220705,0958,3275,3275,3265,3270,519026
|
||||
20220705,0959,3270,3280,3270,3275,464206
|
||||
20220705,1000,3275,3280,3270,3280,193626
|
||||
20220705,1001,3275,3280,3270,3280,930165
|
||||
20220705,1002,3275,3280,3270,3275,176485
|
||||
20220705,1003,3275,3275,3265,3275,623577
|
||||
20220705,1004,3270,3280,3270,3275,338769
|
||||
20220705,1005,3275,3280,3275,3280,779996
|
||||
20220705,1006,3280,3285,3270,3275,670034
|
||||
20220705,1007,3275,3275,3265,3270,692687
|
||||
20220705,1008,3270,3270,3265,3265,69541
|
||||
20220705,1009,3270,3275,3265,3275,300319
|
||||
20220705,1010,3270,3280,3265,3275,560297
|
||||
20220705,1011,3275,3280,3270,3280,614564
|
||||
20220705,1012,3280,3285,3275,3285,411843
|
||||
20220705,1013,3285,3290,3280,3280,1262078
|
||||
20220705,1014,3285,3290,3280,3290,413920
|
||||
20220705,1015,3285,3290,3280,3290,393212
|
||||
20220705,1016,3290,3295,3285,3295,1470687
|
||||
20220705,1017,3290,3295,3290,3290,252828
|
||||
20220705,1018,3290,3290,3285,3290,239274
|
||||
20220705,1019,3285,3290,3280,3285,511896
|
||||
20220705,1020,3285,3295,3280,3295,883066
|
||||
20220705,1021,3295,3300,3290,3290,1636207
|
||||
20220705,1022,3295,3295,3290,3295,374088
|
||||
20220705,1023,3290,3305,3290,3300,1539930
|
||||
20220705,1024,3305,3305,3300,3300,557466
|
||||
20220705,1025,3295,3300,3290,3295,171433
|
||||
20220705,1026,3295,3295,3290,3295,621003
|
||||
20220705,1027,3290,3295,3290,3295,679340
|
||||
20220705,1028,3295,3295,3290,3290,16579
|
||||
20220705,1029,3290,3295,3290,3295,127853
|
||||
20220705,1030,3290,3295,3285,3290,547704
|
||||
20220705,1031,3285,3285,3280,3285,800336
|
||||
20220705,1032,3280,3285,3270,3280,1539304
|
||||
20220705,1033,3280,3280,3275,3275,477054
|
||||
20220705,1034,3275,3280,3270,3270,570213
|
||||
20220705,1035,3275,3280,3270,3280,678911
|
||||
20220705,1036,3280,3280,3275,3280,147672
|
||||
20220705,1037,3280,3280,3275,3275,482353
|
||||
20220705,1038,3275,3280,3270,3275,41032
|
||||
20220705,1039,3275,3280,3270,3275,196253
|
||||
20220705,1040,3270,3275,3270,3275,287049
|
||||
20220705,1041,3275,3280,3270,3270,259592
|
||||
20220705,1042,3270,3275,3270,3275,71243
|
||||
20220705,1043,3270,3280,3270,3275,435245
|
||||
20220705,1044,3275,3275,3270,3275,222711
|
||||
20220705,1045,3275,3275,3270,3270,1587731
|
||||
20220705,1046,3270,3275,3265,3270,925155
|
||||
20220705,1047,3270,3275,3265,3275,349572
|
||||
20220705,1048,3275,3275,3270,3275,10111
|
||||
20220705,1049,3275,3280,3275,3280,382177
|
||||
20220705,1050,3280,3285,3275,3280,477565
|
||||
20220705,1051,3280,3280,3275,3280,142106
|
||||
20220705,1052,3280,3285,3280,3285,70930
|
||||
20220705,1053,3285,3285,3280,3285,300459
|
||||
20220705,1054,3280,3285,3275,3280,419724
|
||||
20220705,1055,3280,3290,3280,3285,596800
|
||||
20220705,1056,3285,3285,3280,3285,253281
|
||||
20220705,1057,3285,3285,3280,3280,208195
|
||||
20220705,1058,3280,3280,3275,3280,224091
|
||||
20220705,1059,3280,3280,3275,3280,41960
|
||||
20220705,1100,3280,3280,3275,3280,8023
|
||||
20220705,1101,3280,3285,3275,3280,296372
|
||||
20220705,1102,3280,3285,3275,3280,504776
|
||||
20220705,1103,3280,3290,3280,3285,909771
|
||||
20220705,1104,3285,3290,3280,3280,112756
|
||||
20220705,1105,3280,3285,3280,3280,225984
|
||||
20220705,1106,3280,3285,3280,3280,505607
|
||||
20220705,1107,3285,3285,3280,3280,53600
|
||||
20220705,1108,3280,3285,3280,3280,87176
|
||||
20220705,1109,3280,3280,3275,3275,263845
|
||||
20220705,1110,3275,3280,3270,3270,98582
|
||||
20220705,1111,3270,3275,3270,3270,1339265
|
||||
20220705,1112,3275,3275,3265,3270,677889
|
||||
20220705,1113,3270,3270,3265,3270,157290
|
||||
20220705,1114,3270,3275,3270,3270,430979
|
||||
20220705,1115,3270,3275,3265,3275,227381
|
||||
20220705,1116,3270,3275,3270,3270,8742
|
||||
20220705,1117,3275,3275,3270,3270,415163
|
||||
20220705,1118,3270,3270,3265,3270,27521
|
||||
20220705,1119,3270,3270,3265,3265,109299
|
||||
20220705,1120,3270,3275,3265,3275,132777
|
||||
20220705,1121,3275,3280,3270,3275,771262
|
||||
20220705,1122,3275,3280,3275,3280,13092
|
||||
20220705,1123,3280,3280,3275,3280,461503
|
||||
20220705,1124,3280,3285,3280,3285,20543
|
||||
20220705,1125,3285,3290,3280,3285,1278473
|
||||
20220705,1126,3285,3290,3285,3290,317364
|
||||
20220705,1127,3290,3290,3285,3285,217517
|
||||
20220705,1128,3290,3295,3285,3295,886335
|
||||
20220705,1129,3290,3300,3290,3300,607214
|
||||
20220705,1130,3300,3300,3295,3295,415392
|
||||
20220705,1131,3300,3300,3295,3300,292850
|
||||
20220705,1132,3300,3300,3295,3300,1365430
|
||||
20220705,1133,3300,3305,3300,3300,176662
|
||||
20220705,1134,3300,3305,3300,3305,202985
|
||||
20220705,1135,3305,3315,3305,3315,1961997
|
||||
20220705,1136,3315,3315,3305,3310,2394520
|
||||
20220705,1137,3315,3320,3310,3315,1983111
|
||||
20220705,1138,3315,3320,3310,3315,601823
|
||||
20220705,1139,3315,3320,3310,3320,805454
|
||||
20220705,1140,3315,3320,3315,3315,332548
|
||||
20220705,1141,3315,3320,3310,3310,540761
|
||||
20220705,1142,3310,3315,3305,3305,515231
|
||||
20220705,1143,3310,3315,3305,3310,651757
|
||||
20220705,1144,3310,3315,3305,3310,1019765
|
||||
20220705,1145,3310,3315,3305,3310,288119
|
||||
20220705,1146,3310,3315,3305,3310,39431
|
||||
20220705,1147,3310,3310,3305,3310,143219
|
||||
20220705,1148,3310,3315,3310,3315,115761
|
||||
20220705,1149,3315,3320,3315,3320,569085
|
||||
20220705,1150,3320,3325,3315,3325,604474
|
||||
20220705,1151,3325,3325,3315,3320,529642
|
||||
20220705,1152,3320,3325,3315,3320,316335
|
||||
20220705,1153,3320,3325,3315,3325,408840
|
||||
20220705,1154,3325,3325,3315,3320,210910
|
||||
20220705,1155,3320,3325,3315,3320,444418
|
||||
20220705,1156,3325,3330,3320,3325,2446943
|
||||
20220705,1157,3325,3330,3320,3330,599459
|
||||
20220705,1158,3325,3335,3325,3330,1241475
|
||||
20220705,1159,3330,3330,3325,3330,178956
|
||||
20220705,1200,3330,3330,3325,3330,91056
|
||||
20220705,1201,3325,3335,3325,3330,646344
|
||||
20220705,1202,3330,3335,3325,3325,473663
|
||||
20220705,1203,3330,3330,3325,3330,293665
|
||||
20220705,1204,3330,3330,3325,3325,227049
|
||||
20220705,1205,3325,3330,3325,3330,70008
|
||||
20220705,1206,3330,3330,3325,3330,1690011
|
||||
20220705,1207,3330,3335,3325,3330,320951
|
||||
20220705,1208,3330,3335,3330,3330,153409
|
||||
20220705,1209,3330,3340,3330,3335,1159252
|
||||
20220705,1210,3340,3340,3330,3335,414735
|
||||
20220705,1211,3335,3335,3325,3330,462232
|
||||
20220705,1212,3330,3335,3325,3330,37908
|
||||
20220705,1213,3330,3335,3330,3335,1146923
|
||||
20220705,1214,3330,3340,3330,3335,209207
|
||||
20220705,1215,3335,3335,3330,3335,481759
|
||||
20220705,1216,3330,3330,3330,3330,123778
|
||||
20220705,1217,3330,3335,3325,3325,558804
|
||||
20220705,1218,3330,3330,3320,3320,722795
|
||||
20220705,1219,3325,3325,3320,3325,314861
|
||||
20220705,1220,3325,3325,3320,3325,1070807
|
||||
20220705,1221,3320,3325,3315,3315,482646
|
||||
20220705,1222,3315,3320,3315,3315,141293
|
||||
20220705,1223,3315,3320,3315,3315,331423
|
||||
20220705,1224,3320,3320,3315,3315,442731
|
||||
20220705,1225,3315,3325,3315,3320,397319
|
||||
20220705,1226,3320,3320,3315,3320,94572
|
||||
20220705,1227,3325,3325,3320,3325,35923
|
||||
20220705,1228,3325,3325,3320,3325,423022
|
||||
20220705,1229,3325,3330,3320,3325,59175
|
||||
20220705,1230,3330,3330,3320,3325,101190
|
||||
20220705,1231,3325,3330,3325,3330,61265
|
||||
20220705,1232,3330,3330,3325,3330,45212
|
||||
20220705,1233,3330,3330,3325,3330,1124924
|
||||
20220705,1234,3330,3330,3320,3325,233909
|
||||
20220705,1235,3325,3325,3320,3320,129793
|
||||
20220705,1236,3320,3325,3315,3320,782720
|
||||
20220705,1237,3320,3325,3315,3315,845352
|
||||
20220705,1238,3315,3320,3310,3320,968816
|
||||
20220705,1239,3315,3320,3315,3320,159656
|
||||
20220705,1240,3320,3325,3320,3320,126423
|
||||
20220705,1241,3320,3325,3320,3320,222471
|
||||
20220705,1242,3320,3325,3320,3320,115087
|
||||
20220705,1243,3320,3325,3315,3320,125639
|
||||
20220705,1244,3320,3320,3315,3315,306891
|
||||
20220705,1245,3315,3320,3315,3320,48071
|
||||
20220705,1246,3320,3320,3315,3320,46396
|
||||
20220705,1247,3315,3320,3315,3320,40714
|
||||
20220705,1248,3320,3320,3315,3315,10929
|
||||
20220705,1249,3315,3315,3310,3315,153757
|
||||
20220705,1250,3315,3315,3310,3310,647913
|
||||
20220705,1251,3310,3315,3310,3310,1521440
|
||||
20220705,1252,3310,3310,3305,3310,495459
|
||||
20220705,1253,3310,3315,3310,3315,169014
|
||||
20220705,1254,3310,3315,3310,3315,42224
|
||||
20220705,1255,3315,3320,3315,3320,656686
|
||||
20220705,1256,3320,3320,3315,3320,139242
|
||||
20220705,1257,3320,3320,3315,3320,86442
|
||||
20220705,1258,3320,3325,3320,3320,625215
|
||||
20220705,1259,3325,3325,3320,3320,94077
|
||||
20220705,1300,3320,3325,3320,3320,29727
|
||||
20220705,1301,3325,3325,3320,3320,137386
|
||||
20220705,1302,3320,3325,3320,3320,72567
|
||||
20220705,1303,3320,3330,3320,3325,570372
|
||||
20220705,1304,3330,3330,3325,3325,242557
|
||||
20220705,1305,3325,3330,3320,3330,431806
|
||||
20220705,1306,3330,3330,3325,3330,148622
|
||||
20220705,1307,3330,3330,3325,3330,108135
|
||||
20220705,1308,3330,3335,3325,3335,996627
|
||||
20220705,1309,3330,3335,3325,3330,1177916
|
||||
20220705,1310,3330,3335,3325,3330,319505
|
||||
20220705,1311,3330,3330,3325,3330,52619
|
||||
20220705,1312,3330,3330,3325,3325,251622
|
||||
20220705,1313,3325,3330,3320,3330,111671
|
||||
20220705,1314,3325,3325,3320,3325,81594
|
||||
20220705,1315,3325,3325,3320,3320,17324
|
||||
20220705,1316,3320,3325,3315,3315,508679
|
||||
20220705,1317,3320,3320,3315,3320,311425
|
||||
20220705,1318,3320,3325,3320,3325,45022
|
||||
20220705,1319,3325,3325,3320,3320,7346
|
||||
20220705,1320,3320,3325,3315,3320,231102
|
||||
20220705,1321,3320,3325,3315,3320,61030
|
||||
20220705,1322,3315,3320,3315,3315,593699
|
||||
20220705,1323,3320,3320,3315,3320,373847
|
||||
20220705,1324,3320,3325,3320,3320,474916
|
||||
20220705,1325,3320,3325,3320,3325,472038
|
||||
20220705,1326,3325,3325,3320,3325,20809
|
||||
20220705,1327,3325,3325,3320,3325,9504
|
||||
20220705,1328,3320,3325,3320,3320,57656
|
||||
20220705,1329,3325,3325,3320,3325,762
|
||||
20220705,1330,3320,3325,3320,3320,269533
|
||||
20220705,1331,3320,3325,3320,3320,343384
|
||||
20220705,1332,3320,3320,3315,3320,201765
|
||||
20220705,1333,3320,3320,3315,3315,72848
|
||||
20220705,1334,3315,3315,3310,3315,1025295
|
||||
20220705,1335,3315,3315,3305,3310,263220
|
||||
20220705,1336,3310,3310,3305,3305,68539
|
||||
20220705,1337,3305,3310,3305,3305,96073
|
||||
20220705,1338,3310,3315,3305,3310,1122579
|
||||
20220705,1339,3310,3315,3305,3310,85545
|
||||
20220705,1340,3310,3310,3305,3310,46276
|
||||
20220705,1341,3310,3310,3305,3305,47345
|
||||
20220705,1342,3305,3310,3305,3310,15364
|
||||
20220705,1343,3310,3310,3305,3305,621869
|
||||
20220705,1344,3305,3310,3305,3305,526664
|
||||
20220705,1345,3305,3305,3305,3305,383200
|
||||
20220705,1346,3310,3310,3310,3310,4260
|
||||
20220705,1347,3305,3310,3300,3305,286890
|
||||
20220705,1348,3305,3310,3300,3310,138300
|
||||
20220705,1349,3310,3315,3305,3315,281824
|
||||
20220705,1350,3315,3315,3310,3310,45479
|
||||
20220705,1351,3310,3315,3310,3310,157945
|
||||
20220705,1352,3310,3315,3310,3315,658450
|
||||
20220705,1353,3310,3315,3310,3315,57898
|
||||
20220705,1354,3310,3315,3310,3310,63995
|
||||
20220705,1355,3310,3315,3310,3315,21693
|
||||
20220705,1356,3315,3315,3310,3315,286376
|
||||
20220705,1357,3310,3310,3310,3310,120885
|
||||
20220705,1358,3310,3310,3305,3310,70613
|
||||
20220705,1359,3310,3315,3310,3315,14361
|
||||
20220705,1400,3315,3315,3310,3310,421861
|
||||
20220705,1401,3305,3310,3305,3305,294446
|
||||
20220705,1402,3305,3305,3300,3300,434510
|
||||
20220705,1403,3300,3305,3295,3295,1036280
|
||||
20220705,1404,3295,3305,3295,3295,450688
|
||||
20220705,1405,3295,3300,3295,3300,255592
|
||||
20220705,1406,3300,3305,3300,3305,315798
|
||||
20220705,1407,3300,3305,3295,3300,125580
|
||||
20220705,1408,3300,3300,3295,3300,194722
|
||||
20220705,1409,3300,3300,3295,3295,49309
|
||||
20220705,1410,3300,3300,3295,3295,50844
|
||||
20220705,1411,3295,3300,3295,3295,103635
|
||||
20220705,1412,3300,3300,3290,3295,785201
|
||||
20220705,1413,3295,3295,3290,3295,277570
|
||||
20220705,1414,3295,3295,3290,3290,137266
|
||||
20220705,1415,3290,3300,3290,3300,385848
|
||||
20220705,1416,3300,3305,3295,3300,285888
|
||||
20220705,1417,3300,3305,3300,3305,95418
|
||||
20220705,1418,3300,3305,3295,3300,185627
|
||||
20220705,1419,3300,3305,3300,3305,89933
|
||||
20220705,1420,3305,3305,3305,3305,388479
|
||||
20220705,1421,3305,3305,3300,3305,5536
|
||||
20220705,1422,3305,3305,3300,3300,13366
|
||||
20220705,1423,3300,3305,3300,3305,6202
|
||||
20220705,1424,3300,3305,3295,3305,638225
|
||||
20220705,1425,3305,3305,3300,3300,123304
|
||||
20220705,1426,3300,3305,3295,3300,111828
|
||||
20220705,1427,3295,3305,3295,3305,85561
|
||||
20220705,1428,3305,3305,3295,3300,415176
|
||||
20220705,1429,3295,3300,3295,3295,25800
|
||||
20220705,1430,3295,3300,3290,3290,518184
|
||||
20220705,1431,3290,3300,3290,3295,256250
|
||||
20220705,1432,3295,3295,3285,3290,1069228
|
||||
20220705,1433,3290,3295,3285,3290,123492
|
||||
20220705,1434,3290,3295,3285,3295,447482
|
||||
20220705,1435,3290,3295,3285,3290,191444
|
||||
20220705,1436,3290,3290,3280,3285,1050004
|
||||
20220705,1437,3285,3285,3280,3285,99554
|
||||
20220705,1438,3285,3285,3280,3285,95008
|
||||
20220705,1439,3285,3290,3280,3285,1671677
|
||||
20220705,1440,3290,3290,3285,3290,122220
|
||||
20220705,1441,3290,3295,3290,3295,890187
|
||||
20220705,1442,3295,3300,3295,3300,115502
|
||||
20220705,1443,3295,3300,3290,3295,531694
|
||||
20220705,1444,3295,3300,3290,3290,207255
|
||||
20220705,1445,3295,3295,3290,3290,272279
|
||||
20220705,1446,3290,3295,3285,3290,58046
|
||||
20220705,1447,3295,3295,3290,3295,35060
|
||||
20220705,1448,3295,3295,3290,3295,368733
|
||||
20220705,1449,3290,3290,3285,3290,24026
|
||||
20220705,1450,3290,3290,3280,3285,413197
|
||||
20220705,1451,3280,3290,3280,3290,287183
|
||||
20220705,1452,3285,3290,3280,3285,248608
|
||||
20220705,1453,3285,3290,3280,3280,568124
|
||||
20220705,1454,3285,3290,3285,3285,1373713
|
||||
20220705,1455,3290,3290,3285,3290,29699
|
||||
20220705,1456,3290,3290,3280,3285,378110
|
||||
20220705,1457,3285,3285,3280,3285,18713
|
||||
20220705,1458,3285,3290,3280,3285,308441
|
||||
20220705,1459,3285,3290,3280,3290,40560
|
||||
20220705,1500,3285,3290,3280,3285,59953
|
||||
20220705,1501,3285,3290,3280,3290,295881
|
||||
20220705,1502,3290,3295,3285,3290,1272018
|
||||
20220705,1503,3290,3295,3285,3290,186283
|
||||
20220705,1504,3295,3300,3295,3300,1116038
|
||||
20220705,1505,3300,3300,3295,3295,339032
|
||||
20220705,1506,3300,3300,3295,3300,776502
|
||||
20220705,1507,3300,3305,3295,3300,211845
|
||||
20220705,1508,3300,3300,3290,3295,433429
|
||||
20220705,1509,3295,3300,3290,3295,269593
|
||||
20220705,1510,3295,3295,3290,3295,41715
|
||||
20220705,1511,3295,3295,3290,3295,453619
|
||||
20220705,1512,3295,3295,3290,3290,48587
|
||||
20220705,1513,3290,3295,3290,3295,130846
|
||||
20220705,1514,3290,3295,3290,3295,184284
|
||||
20220705,1515,3290,3295,3290,3295,329606
|
||||
20220705,1516,3290,3295,3290,3295,1154967
|
||||
20220705,1517,3295,3295,3290,3295,456679
|
||||
20220705,1518,3295,3295,3290,3295,40396
|
||||
20220705,1519,3295,3295,3290,3290,76783
|
||||
20220705,1520,3295,3295,3290,3295,1022233
|
||||
20220705,1530,3285,3285,3285,3285,2411570
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220706,0901,3345,3360,3340,3355,9710691
|
||||
20220706,0902,3355,3370,3355,3365,6659335
|
||||
20220706,0903,3365,3370,3350,3355,5883308
|
||||
20220706,0904,3350,3355,3330,3340,3277457
|
||||
20220706,0905,3345,3355,3340,3355,1259011
|
||||
20220706,0906,3355,3360,3340,3355,2077892
|
||||
20220706,0907,3360,3365,3355,3360,2277898
|
||||
20220706,0908,3360,3360,3350,3360,1949978
|
||||
20220706,0909,3360,3365,3355,3360,1153164
|
||||
20220706,0910,3360,3370,3355,3360,2187385
|
||||
20220706,0911,3360,3375,3355,3370,3189047
|
||||
20220706,0912,3370,3375,3365,3370,1097917
|
||||
20220706,0913,3370,3370,3360,3365,2385783
|
||||
20220706,0914,3365,3375,3355,3375,2318010
|
||||
20220706,0915,3370,3375,3365,3375,2880887
|
||||
20220706,0916,3375,3380,3370,3370,4169150
|
||||
20220706,0917,3370,3375,3365,3370,735268
|
||||
20220706,0918,3370,3375,3365,3370,769213
|
||||
20220706,0919,3370,3375,3365,3370,333527
|
||||
20220706,0920,3370,3375,3360,3360,1556654
|
||||
20220706,0921,3360,3370,3360,3365,401238
|
||||
20220706,0922,3360,3365,3355,3355,2398825
|
||||
20220706,0923,3355,3370,3355,3370,960545
|
||||
20220706,0924,3365,3375,3365,3370,1053421
|
||||
20220706,0925,3370,3380,3370,3380,2677934
|
||||
20220706,0926,3375,3385,3375,3375,1930427
|
||||
20220706,0927,3375,3380,3370,3375,551714
|
||||
20220706,0928,3375,3375,3365,3370,723306
|
||||
20220706,0929,3370,3375,3365,3370,748801
|
||||
20220706,0930,3375,3375,3365,3370,713030
|
||||
20220706,0931,3370,3375,3365,3365,181291
|
||||
20220706,0932,3370,3370,3360,3365,1863777
|
||||
20220706,0933,3365,3370,3365,3370,1122849
|
||||
20220706,0934,3370,3380,3370,3375,978772
|
||||
20220706,0935,3375,3375,3370,3370,821200
|
||||
20220706,0936,3370,3375,3365,3370,300982
|
||||
20220706,0937,3375,3380,3370,3380,686210
|
||||
20220706,0938,3380,3380,3375,3380,921734
|
||||
20220706,0939,3380,3385,3380,3380,421885
|
||||
20220706,0940,3380,3385,3375,3380,708573
|
||||
20220706,0941,3380,3385,3375,3385,305053
|
||||
20220706,0942,3385,3390,3375,3380,1490937
|
||||
20220706,0943,3380,3385,3370,3375,678380
|
||||
20220706,0944,3375,3375,3365,3365,731209
|
||||
20220706,0945,3370,3370,3350,3355,3234048
|
||||
20220706,0946,3350,3355,3340,3350,2976574
|
||||
20220706,0947,3350,3350,3335,3335,1573447
|
||||
20220706,0948,3340,3345,3335,3335,2440074
|
||||
20220706,0949,3335,3345,3330,3340,1847011
|
||||
20220706,0950,3335,3345,3335,3340,2064368
|
||||
20220706,0951,3340,3345,3335,3340,2525014
|
||||
20220706,0952,3340,3345,3335,3340,938731
|
||||
20220706,0953,3340,3340,3330,3335,2037750
|
||||
20220706,0954,3330,3335,3325,3330,1781024
|
||||
20220706,0955,3330,3340,3330,3335,508439
|
||||
20220706,0956,3335,3340,3330,3335,860659
|
||||
20220706,0957,3335,3335,3330,3335,918958
|
||||
20220706,0958,3335,3335,3325,3330,783401
|
||||
20220706,0959,3330,3330,3325,3330,397531
|
||||
20220706,1000,3330,3335,3325,3330,401331
|
||||
20220706,1001,3330,3340,3325,3335,1188095
|
||||
20220706,1002,3335,3340,3330,3335,340855
|
||||
20220706,1003,3340,3340,3335,3340,261234
|
||||
20220706,1004,3335,3340,3335,3335,1381974
|
||||
20220706,1005,3335,3335,3330,3330,163788
|
||||
20220706,1006,3330,3335,3325,3330,994558
|
||||
20220706,1007,3330,3335,3325,3330,285625
|
||||
20220706,1008,3335,3340,3335,3335,855403
|
||||
20220706,1009,3335,3335,3325,3330,965391
|
||||
20220706,1010,3330,3330,3320,3320,2091981
|
||||
20220706,1011,3320,3325,3320,3320,338985
|
||||
20220706,1012,3320,3325,3315,3315,879610
|
||||
20220706,1013,3315,3325,3315,3320,1427806
|
||||
20220706,1014,3320,3325,3320,3325,382994
|
||||
20220706,1015,3325,3325,3320,3320,1080908
|
||||
20220706,1016,3325,3335,3325,3335,346430
|
||||
20220706,1017,3335,3335,3325,3330,988877
|
||||
20220706,1018,3330,3330,3325,3325,276460
|
||||
20220706,1019,3330,3335,3325,3330,379628
|
||||
20220706,1020,3330,3335,3330,3335,81599
|
||||
20220706,1021,3330,3335,3325,3325,536339
|
||||
20220706,1022,3330,3330,3320,3325,715622
|
||||
20220706,1023,3325,3335,3325,3330,1073711
|
||||
20220706,1024,3330,3335,3330,3335,119624
|
||||
20220706,1025,3335,3335,3330,3330,514715
|
||||
20220706,1026,3335,3340,3335,3340,184617
|
||||
20220706,1027,3335,3340,3335,3340,455347
|
||||
20220706,1028,3340,3345,3335,3345,542197
|
||||
20220706,1029,3340,3350,3340,3350,658679
|
||||
20220706,1030,3345,3350,3340,3345,761035
|
||||
20220706,1031,3345,3350,3340,3340,2725726
|
||||
20220706,1032,3340,3345,3335,3340,527996
|
||||
20220706,1033,3340,3345,3335,3340,424629
|
||||
20220706,1034,3340,3345,3335,3335,687902
|
||||
20220706,1035,3335,3345,3335,3340,501435
|
||||
20220706,1036,3340,3345,3340,3340,728231
|
||||
20220706,1037,3340,3340,3330,3335,566848
|
||||
20220706,1038,3335,3345,3335,3340,310032
|
||||
20220706,1039,3345,3350,3340,3345,668466
|
||||
20220706,1040,3345,3355,3345,3355,1138023
|
||||
20220706,1041,3355,3355,3345,3355,913293
|
||||
20220706,1042,3350,3355,3350,3350,739559
|
||||
20220706,1043,3355,3360,3350,3355,817905
|
||||
20220706,1044,3355,3365,3355,3360,2150547
|
||||
20220706,1045,3360,3360,3355,3360,342514
|
||||
20220706,1046,3360,3365,3350,3350,896838
|
||||
20220706,1047,3350,3355,3350,3350,409077
|
||||
20220706,1048,3350,3360,3350,3360,1617132
|
||||
20220706,1049,3365,3370,3355,3370,3237071
|
||||
20220706,1050,3365,3370,3365,3365,266576
|
||||
20220706,1051,3370,3375,3360,3365,3656596
|
||||
20220706,1052,3360,3360,3355,3355,1567126
|
||||
20220706,1053,3355,3360,3350,3355,2215168
|
||||
20220706,1054,3355,3355,3350,3350,571616
|
||||
20220706,1055,3355,3355,3350,3355,418699
|
||||
20220706,1056,3350,3355,3350,3350,2498706
|
||||
20220706,1057,3350,3355,3350,3355,386038
|
||||
20220706,1058,3355,3360,3355,3360,649098
|
||||
20220706,1059,3360,3365,3360,3360,287623
|
||||
20220706,1100,3360,3360,3355,3360,364050
|
||||
20220706,1101,3355,3355,3350,3350,86532
|
||||
20220706,1102,3350,3355,3345,3345,678420
|
||||
20220706,1103,3345,3350,3345,3350,113934
|
||||
20220706,1104,3350,3350,3345,3345,902687
|
||||
20220706,1105,3345,3350,3345,3350,366379
|
||||
20220706,1106,3350,3350,3345,3350,48417
|
||||
20220706,1107,3345,3355,3345,3350,292250
|
||||
20220706,1108,3350,3350,3345,3350,265120
|
||||
20220706,1109,3350,3360,3350,3360,397205
|
||||
20220706,1110,3355,3355,3350,3350,566262
|
||||
20220706,1111,3355,3355,3350,3350,423346
|
||||
20220706,1112,3345,3355,3345,3350,201437
|
||||
20220706,1113,3350,3355,3345,3350,224675
|
||||
20220706,1114,3350,3355,3345,3350,294727
|
||||
20220706,1115,3350,3350,3350,3350,198642
|
||||
20220706,1116,3350,3350,3350,3350,177291
|
||||
20220706,1117,3350,3355,3350,3355,280082
|
||||
20220706,1118,3355,3360,3355,3360,114731
|
||||
20220706,1119,3360,3365,3355,3365,1060895
|
||||
20220706,1120,3365,3365,3360,3360,149915
|
||||
20220706,1121,3360,3365,3355,3355,283997
|
||||
20220706,1122,3355,3360,3350,3355,153752
|
||||
20220706,1123,3355,3360,3350,3355,383639
|
||||
20220706,1124,3355,3365,3355,3365,1514686
|
||||
20220706,1125,3365,3365,3355,3355,524518
|
||||
20220706,1126,3355,3355,3350,3355,819028
|
||||
20220706,1127,3355,3360,3350,3355,118167
|
||||
20220706,1128,3355,3355,3350,3350,65723
|
||||
20220706,1129,3350,3350,3345,3350,410603
|
||||
20220706,1130,3345,3350,3345,3345,19724
|
||||
20220706,1131,3345,3350,3340,3345,1258439
|
||||
20220706,1132,3345,3350,3340,3345,477962
|
||||
20220706,1133,3345,3350,3340,3345,152435
|
||||
20220706,1134,3345,3350,3340,3345,75974
|
||||
20220706,1135,3345,3350,3345,3345,25054
|
||||
20220706,1136,3345,3350,3345,3350,10834
|
||||
20220706,1137,3350,3350,3340,3345,251865
|
||||
20220706,1138,3340,3345,3340,3345,500951
|
||||
20220706,1139,3345,3350,3345,3345,16260
|
||||
20220706,1140,3350,3355,3345,3350,630449
|
||||
20220706,1141,3350,3350,3350,3350,110880
|
||||
20220706,1142,3350,3355,3350,3355,696078
|
||||
20220706,1143,3355,3360,3350,3355,531116
|
||||
20220706,1144,3360,3360,3355,3355,235151
|
||||
20220706,1145,3355,3355,3350,3355,62662
|
||||
20220706,1146,3350,3355,3345,3350,723549
|
||||
20220706,1147,3350,3355,3345,3355,168185
|
||||
20220706,1148,3355,3360,3355,3360,20792
|
||||
20220706,1149,3360,3360,3355,3360,807802
|
||||
20220706,1150,3360,3365,3355,3365,144526
|
||||
20220706,1151,3360,3365,3360,3360,43697
|
||||
20220706,1152,3360,3365,3355,3365,310108
|
||||
20220706,1153,3365,3365,3360,3365,6198
|
||||
20220706,1154,3360,3365,3360,3365,107548
|
||||
20220706,1155,3360,3365,3360,3360,2298708
|
||||
20220706,1156,3360,3365,3355,3360,473684
|
||||
20220706,1157,3360,3365,3360,3365,461567
|
||||
20220706,1158,3360,3365,3360,3360,107341
|
||||
20220706,1159,3360,3360,3355,3355,14993
|
||||
20220706,1200,3355,3360,3355,3360,59171
|
||||
20220706,1201,3360,3365,3355,3360,287238
|
||||
20220706,1202,3360,3365,3360,3360,151907
|
||||
20220706,1203,3355,3360,3355,3355,6538
|
||||
20220706,1204,3355,3355,3355,3355,568386
|
||||
20220706,1205,3355,3360,3350,3355,353452
|
||||
20220706,1206,3355,3355,3350,3355,63009
|
||||
20220706,1207,3355,3360,3355,3355,18215
|
||||
20220706,1208,3355,3360,3350,3350,285773
|
||||
20220706,1209,3355,3355,3355,3355,130716
|
||||
20220706,1210,3355,3360,3355,3360,188979
|
||||
20220706,1211,3360,3360,3355,3355,12830
|
||||
20220706,1212,3360,3365,3360,3365,78781
|
||||
20220706,1213,3360,3370,3360,3365,1209758
|
||||
20220706,1214,3370,3375,3365,3365,1414860
|
||||
20220706,1215,3365,3370,3365,3370,10146
|
||||
20220706,1216,3370,3375,3365,3370,1414585
|
||||
20220706,1217,3370,3375,3365,3370,202038
|
||||
20220706,1218,3370,3375,3365,3370,273725
|
||||
20220706,1219,3370,3375,3365,3370,409768
|
||||
20220706,1220,3375,3375,3365,3365,295954
|
||||
20220706,1221,3365,3375,3365,3375,299083
|
||||
20220706,1222,3370,3380,3370,3380,1861289
|
||||
20220706,1223,3380,3380,3370,3375,518419
|
||||
20220706,1224,3375,3380,3370,3375,1191759
|
||||
20220706,1225,3375,3380,3370,3375,160516
|
||||
20220706,1226,3375,3380,3375,3380,125284
|
||||
20220706,1227,3380,3385,3375,3385,1914531
|
||||
20220706,1228,3385,3390,3380,3380,1165242
|
||||
20220706,1229,3380,3385,3380,3380,863940
|
||||
20220706,1230,3380,3380,3375,3375,142589
|
||||
20220706,1231,3380,3385,3375,3385,1492816
|
||||
20220706,1232,3385,3385,3375,3380,269759
|
||||
20220706,1233,3380,3385,3375,3380,784411
|
||||
20220706,1234,3380,3380,3375,3380,321589
|
||||
20220706,1235,3380,3385,3375,3375,190105
|
||||
20220706,1236,3380,3385,3380,3380,192604
|
||||
20220706,1237,3385,3385,3380,3380,14569
|
||||
20220706,1238,3380,3385,3380,3380,11091
|
||||
20220706,1239,3380,3385,3375,3380,478109
|
||||
20220706,1240,3380,3380,3375,3380,299582
|
||||
20220706,1241,3380,3385,3375,3375,412995
|
||||
20220706,1242,3375,3380,3375,3375,361373
|
||||
20220706,1243,3375,3380,3375,3375,67687
|
||||
20220706,1244,3375,3380,3370,3370,1382495
|
||||
20220706,1245,3370,3375,3365,3370,728468
|
||||
20220706,1246,3370,3375,3365,3370,417690
|
||||
20220706,1247,3375,3375,3365,3370,325036
|
||||
20220706,1248,3365,3370,3360,3365,458200
|
||||
20220706,1249,3360,3365,3360,3365,404495
|
||||
20220706,1250,3360,3365,3360,3360,74857
|
||||
20220706,1251,3360,3365,3360,3360,71800
|
||||
20220706,1252,3365,3365,3360,3365,64239
|
||||
20220706,1253,3365,3365,3360,3360,15605
|
||||
20220706,1254,3365,3365,3355,3360,867547
|
||||
20220706,1255,3360,3365,3355,3360,492263
|
||||
20220706,1256,3360,3365,3355,3360,308216
|
||||
20220706,1257,3360,3365,3360,3360,13078
|
||||
20220706,1258,3365,3365,3360,3365,17679
|
||||
20220706,1259,3360,3365,3355,3360,594433
|
||||
20220706,1300,3360,3360,3350,3355,1006061
|
||||
20220706,1301,3355,3360,3355,3360,315369
|
||||
20220706,1302,3360,3360,3355,3360,592506
|
||||
20220706,1303,3360,3360,3355,3360,139612
|
||||
20220706,1304,3355,3360,3355,3360,6316
|
||||
20220706,1305,3360,3360,3355,3355,416760
|
||||
20220706,1306,3355,3360,3355,3355,381551
|
||||
20220706,1307,3355,3355,3350,3355,24326
|
||||
20220706,1308,3355,3355,3350,3355,313333
|
||||
20220706,1309,3355,3360,3355,3360,140591
|
||||
20220706,1310,3355,3360,3355,3360,63648
|
||||
20220706,1311,3355,3360,3355,3355,61671
|
||||
20220706,1312,3355,3360,3350,3355,433350
|
||||
20220706,1313,3355,3360,3355,3360,12365
|
||||
20220706,1314,3360,3360,3355,3360,430754
|
||||
20220706,1315,3360,3365,3360,3365,1111823
|
||||
20220706,1316,3365,3370,3360,3365,295060
|
||||
20220706,1317,3365,3370,3365,3365,382209
|
||||
20220706,1318,3365,3370,3365,3365,202278
|
||||
20220706,1319,3365,3370,3360,3365,275181
|
||||
20220706,1320,3360,3365,3360,3365,23879
|
||||
20220706,1321,3365,3365,3360,3360,848735
|
||||
20220706,1322,3360,3365,3355,3355,100637
|
||||
20220706,1323,3360,3360,3350,3355,415567
|
||||
20220706,1324,3355,3360,3355,3355,149129
|
||||
20220706,1325,3355,3360,3350,3355,311479
|
||||
20220706,1326,3355,3360,3355,3360,212079
|
||||
20220706,1327,3360,3360,3360,3360,8294
|
||||
20220706,1328,3365,3365,3360,3360,6236
|
||||
20220706,1329,3360,3370,3360,3365,538060
|
||||
20220706,1330,3370,3370,3365,3370,46921
|
||||
20220706,1331,3370,3375,3365,3375,660931
|
||||
20220706,1332,3375,3380,3370,3370,896960
|
||||
20220706,1333,3375,3380,3370,3375,409248
|
||||
20220706,1334,3375,3380,3370,3375,184262
|
||||
20220706,1335,3375,3375,3370,3375,169238
|
||||
20220706,1336,3380,3380,3375,3375,175905
|
||||
20220706,1337,3375,3380,3375,3380,23730
|
||||
20220706,1338,3380,3380,3375,3380,86793
|
||||
20220706,1339,3380,3380,3370,3375,171878
|
||||
20220706,1340,3375,3375,3370,3370,120229
|
||||
20220706,1341,3370,3375,3370,3370,35533
|
||||
20220706,1342,3375,3375,3370,3370,4164
|
||||
20220706,1343,3370,3375,3370,3370,36003
|
||||
20220706,1344,3370,3380,3370,3380,593908
|
||||
20220706,1345,3380,3380,3370,3370,21413
|
||||
20220706,1346,3375,3375,3370,3375,196139
|
||||
20220706,1347,3375,3380,3375,3380,50578
|
||||
20220706,1348,3375,3380,3375,3380,1775180
|
||||
20220706,1349,3380,3385,3375,3380,172941
|
||||
20220706,1350,3380,3380,3375,3380,533391
|
||||
20220706,1351,3380,3385,3380,3385,97312
|
||||
20220706,1352,3380,3385,3380,3385,222537
|
||||
20220706,1353,3385,3385,3380,3385,33187
|
||||
20220706,1354,3385,3390,3380,3385,1078248
|
||||
20220706,1355,3385,3390,3385,3385,517181
|
||||
20220706,1356,3390,3390,3385,3385,30305
|
||||
20220706,1357,3385,3390,3380,3390,639978
|
||||
20220706,1358,3385,3390,3385,3390,243447
|
||||
20220706,1359,3390,3390,3385,3390,30957
|
||||
20220706,1400,3390,3395,3385,3395,1233287
|
||||
20220706,1401,3395,3395,3385,3395,335478
|
||||
20220706,1402,3395,3400,3390,3400,1146783
|
||||
20220706,1403,3395,3400,3390,3400,595549
|
||||
20220706,1404,3395,3400,3395,3400,229493
|
||||
20220706,1405,3400,3405,3395,3405,2353944
|
||||
20220706,1406,3405,3405,3400,3405,385337
|
||||
20220706,1407,3405,3405,3395,3400,1002575
|
||||
20220706,1408,3405,3405,3395,3395,242040
|
||||
20220706,1409,3400,3400,3395,3395,127126
|
||||
20220706,1410,3395,3400,3395,3395,267835
|
||||
20220706,1411,3395,3400,3395,3400,56853
|
||||
20220706,1412,3400,3400,3390,3390,1471336
|
||||
20220706,1413,3390,3395,3390,3395,741798
|
||||
20220706,1414,3395,3400,3390,3395,506232
|
||||
20220706,1415,3395,3395,3390,3390,52729
|
||||
20220706,1416,3395,3395,3390,3395,232749
|
||||
20220706,1417,3395,3395,3390,3395,511931
|
||||
20220706,1418,3395,3395,3385,3390,1386380
|
||||
20220706,1419,3385,3390,3385,3385,55825
|
||||
20220706,1420,3390,3390,3385,3385,1342288
|
||||
20220706,1421,3385,3390,3385,3390,469063
|
||||
20220706,1422,3390,3390,3380,3385,432654
|
||||
20220706,1423,3385,3390,3385,3390,73440
|
||||
20220706,1424,3390,3390,3385,3390,125403
|
||||
20220706,1425,3385,3395,3385,3395,957093
|
||||
20220706,1426,3395,3400,3390,3395,256545
|
||||
20220706,1427,3395,3400,3390,3400,232357
|
||||
20220706,1428,3400,3400,3395,3395,48829
|
||||
20220706,1429,3395,3400,3390,3395,595321
|
||||
20220706,1430,3395,3395,3390,3395,219938
|
||||
20220706,1431,3390,3395,3390,3395,220664
|
||||
20220706,1432,3395,3400,3390,3395,323877
|
||||
20220706,1433,3395,3400,3390,3395,43744
|
||||
20220706,1434,3395,3400,3390,3395,432410
|
||||
20220706,1435,3395,3400,3395,3400,34848
|
||||
20220706,1436,3400,3405,3395,3400,1296424
|
||||
20220706,1437,3400,3405,3390,3390,328524
|
||||
20220706,1438,3395,3395,3390,3395,22985
|
||||
20220706,1439,3395,3395,3390,3395,180553
|
||||
20220706,1440,3395,3400,3390,3400,388143
|
||||
20220706,1441,3395,3395,3390,3395,214778
|
||||
20220706,1442,3395,3400,3395,3395,108923
|
||||
20220706,1443,3395,3395,3390,3395,142018
|
||||
20220706,1444,3395,3395,3385,3390,1296989
|
||||
20220706,1445,3390,3395,3390,3390,279425
|
||||
20220706,1446,3395,3395,3390,3390,19926
|
||||
20220706,1447,3390,3395,3385,3390,223754
|
||||
20220706,1448,3385,3390,3385,3385,539053
|
||||
20220706,1449,3385,3390,3385,3385,105299
|
||||
20220706,1450,3385,3395,3385,3395,287834
|
||||
20220706,1451,3395,3395,3390,3395,54572
|
||||
20220706,1452,3395,3400,3390,3400,662169
|
||||
20220706,1453,3400,3405,3400,3400,935461
|
||||
20220706,1454,3405,3410,3400,3405,940723
|
||||
20220706,1455,3405,3415,3405,3415,1435036
|
||||
20220706,1456,3415,3420,3410,3415,984331
|
||||
20220706,1457,3415,3425,3415,3425,2100098
|
||||
20220706,1458,3425,3425,3415,3420,294025
|
||||
20220706,1459,3420,3420,3410,3415,475716
|
||||
20220706,1500,3420,3425,3415,3425,2825448
|
||||
20220706,1501,3420,3430,3420,3430,936875
|
||||
20220706,1502,3430,3430,3425,3430,1027327
|
||||
20220706,1503,3425,3435,3425,3430,925421
|
||||
20220706,1504,3430,3430,3425,3430,212293
|
||||
20220706,1505,3425,3440,3425,3435,731047
|
||||
20220706,1506,3435,3440,3435,3440,195503
|
||||
20220706,1507,3440,3440,3435,3435,562777
|
||||
20220706,1508,3440,3445,3435,3435,900644
|
||||
20220706,1509,3435,3435,3430,3430,889248
|
||||
20220706,1510,3430,3435,3430,3430,1022162
|
||||
20220706,1511,3430,3435,3425,3430,601022
|
||||
20220706,1512,3425,3430,3425,3430,116870
|
||||
20220706,1513,3425,3430,3425,3430,123573
|
||||
20220706,1514,3430,3430,3420,3425,1786408
|
||||
20220706,1515,3425,3430,3420,3425,587724
|
||||
20220706,1516,3425,3430,3420,3425,1348982
|
||||
20220706,1517,3425,3435,3425,3430,1226313
|
||||
20220706,1518,3430,3435,3430,3435,810749
|
||||
20220706,1519,3430,3435,3430,3435,428489
|
||||
20220706,1520,3430,3435,3430,3430,1901710
|
||||
20220706,1530,3435,3435,3435,3435,3581238
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220707,0901,3380,3395,3375,3380,3559770
|
||||
20220707,0902,3380,3380,3360,3365,8394389
|
||||
20220707,0903,3365,3380,3365,3370,1419442
|
||||
20220707,0904,3375,3375,3360,3375,1796514
|
||||
20220707,0905,3375,3380,3365,3370,1507580
|
||||
20220707,0906,3375,3385,3365,3385,3029470
|
||||
20220707,0907,3380,3390,3375,3390,923340
|
||||
20220707,0908,3390,3390,3370,3370,1922636
|
||||
20220707,0909,3375,3380,3370,3375,1990046
|
||||
20220707,0910,3375,3375,3360,3360,2491974
|
||||
20220707,0911,3365,3370,3355,3365,3365772
|
||||
20220707,0912,3360,3370,3355,3370,1565038
|
||||
20220707,0913,3365,3370,3360,3365,871215
|
||||
20220707,0914,3365,3370,3360,3365,584116
|
||||
20220707,0915,3365,3365,3355,3360,1821017
|
||||
20220707,0916,3360,3370,3355,3365,1720543
|
||||
20220707,0917,3365,3375,3365,3370,955233
|
||||
20220707,0918,3370,3370,3360,3365,1120867
|
||||
20220707,0919,3365,3365,3355,3360,2206153
|
||||
20220707,0920,3365,3370,3360,3360,2161238
|
||||
20220707,0921,3360,3360,3350,3350,4399850
|
||||
20220707,0922,3350,3355,3345,3350,3771693
|
||||
20220707,0923,3350,3355,3340,3345,3158235
|
||||
20220707,0924,3345,3345,3335,3345,2281598
|
||||
20220707,0925,3340,3345,3335,3340,1518800
|
||||
20220707,0926,3340,3345,3335,3340,894497
|
||||
20220707,0927,3335,3340,3330,3340,2607238
|
||||
20220707,0928,3340,3340,3330,3335,602253
|
||||
20220707,0929,3330,3340,3330,3340,1283902
|
||||
20220707,0930,3335,3340,3330,3335,908381
|
||||
20220707,0931,3335,3335,3330,3335,803873
|
||||
20220707,0932,3335,3340,3330,3330,1154273
|
||||
20220707,0933,3335,3335,3330,3335,103118
|
||||
20220707,0934,3335,3335,3330,3335,113872
|
||||
20220707,0935,3335,3340,3335,3340,1435190
|
||||
20220707,0936,3340,3340,3330,3335,1123492
|
||||
20220707,0937,3335,3340,3330,3335,251106
|
||||
20220707,0938,3335,3335,3330,3335,223011
|
||||
20220707,0939,3335,3335,3330,3335,3181172
|
||||
20220707,0940,3330,3335,3325,3325,570460
|
||||
20220707,0941,3325,3330,3320,3325,2161667
|
||||
20220707,0942,3320,3325,3315,3320,2344405
|
||||
20220707,0943,3320,3325,3315,3320,898011
|
||||
20220707,0944,3320,3325,3320,3320,337555
|
||||
20220707,0945,3315,3325,3315,3320,619722
|
||||
20220707,0946,3320,3325,3315,3320,413311
|
||||
20220707,0947,3320,3325,3315,3320,120315
|
||||
20220707,0948,3320,3325,3315,3325,497164
|
||||
20220707,0949,3325,3325,3320,3325,436366
|
||||
20220707,0950,3325,3330,3320,3330,553106
|
||||
20220707,0951,3330,3330,3320,3330,1993677
|
||||
20220707,0952,3330,3330,3325,3325,756318
|
||||
20220707,0953,3325,3330,3320,3325,335316
|
||||
20220707,0954,3325,3330,3320,3325,571235
|
||||
20220707,0955,3325,3330,3320,3325,311032
|
||||
20220707,0956,3325,3330,3325,3330,306158
|
||||
20220707,0957,3325,3330,3325,3330,648527
|
||||
20220707,0958,3330,3335,3330,3335,386744
|
||||
20220707,0959,3335,3335,3330,3335,1228030
|
||||
20220707,1000,3330,3335,3330,3335,38975
|
||||
20220707,1001,3335,3345,3330,3345,1741424
|
||||
20220707,1002,3345,3345,3330,3330,937171
|
||||
20220707,1003,3335,3340,3330,3340,612895
|
||||
20220707,1004,3340,3345,3335,3340,518877
|
||||
20220707,1005,3335,3345,3335,3340,1113720
|
||||
20220707,1006,3335,3340,3330,3330,579109
|
||||
20220707,1007,3330,3335,3325,3330,1692314
|
||||
20220707,1008,3330,3335,3325,3330,419566
|
||||
20220707,1009,3330,3335,3325,3335,683534
|
||||
20220707,1010,3335,3335,3325,3335,132510
|
||||
20220707,1011,3335,3335,3330,3335,60150
|
||||
20220707,1012,3335,3345,3335,3345,1902672
|
||||
20220707,1013,3340,3350,3340,3350,715472
|
||||
20220707,1014,3350,3350,3340,3350,858562
|
||||
20220707,1015,3350,3350,3340,3340,700715
|
||||
20220707,1016,3345,3345,3340,3345,98260
|
||||
20220707,1017,3345,3345,3335,3340,779819
|
||||
20220707,1018,3340,3345,3335,3345,406707
|
||||
20220707,1019,3345,3350,3340,3345,795591
|
||||
20220707,1020,3345,3350,3340,3350,122397
|
||||
20220707,1021,3350,3355,3345,3350,1435872
|
||||
20220707,1022,3350,3355,3345,3345,1525472
|
||||
20220707,1023,3350,3350,3340,3345,177149
|
||||
20220707,1024,3345,3350,3340,3345,497488
|
||||
20220707,1025,3340,3345,3340,3340,739870
|
||||
20220707,1026,3345,3345,3335,3340,223510
|
||||
20220707,1027,3335,3340,3330,3335,369224
|
||||
20220707,1028,3335,3340,3330,3335,460937
|
||||
20220707,1029,3335,3340,3335,3335,446549
|
||||
20220707,1030,3335,3340,3335,3340,337376
|
||||
20220707,1031,3335,3345,3335,3340,642823
|
||||
20220707,1032,3340,3345,3340,3340,662115
|
||||
20220707,1033,3345,3345,3330,3335,970195
|
||||
20220707,1034,3335,3335,3330,3330,951402
|
||||
20220707,1035,3330,3335,3325,3335,624707
|
||||
20220707,1036,3335,3335,3325,3330,995292
|
||||
20220707,1037,3330,3335,3330,3335,450343
|
||||
20220707,1038,3335,3340,3335,3335,571210
|
||||
20220707,1039,3335,3340,3335,3335,128143
|
||||
20220707,1040,3335,3340,3335,3340,312832
|
||||
20220707,1041,3340,3350,3340,3350,457607
|
||||
20220707,1042,3345,3345,3340,3345,174300
|
||||
20220707,1043,3345,3345,3340,3345,354767
|
||||
20220707,1044,3345,3345,3335,3340,603035
|
||||
20220707,1045,3340,3345,3335,3340,122908
|
||||
20220707,1046,3340,3350,3340,3350,675846
|
||||
20220707,1047,3345,3355,3345,3350,1664174
|
||||
20220707,1048,3345,3350,3345,3350,278818
|
||||
20220707,1049,3350,3355,3345,3345,709299
|
||||
20220707,1050,3345,3350,3340,3345,665398
|
||||
20220707,1051,3345,3345,3340,3340,523625
|
||||
20220707,1052,3345,3345,3335,3340,117678
|
||||
20220707,1053,3340,3340,3335,3340,154233
|
||||
20220707,1054,3340,3340,3335,3335,839094
|
||||
20220707,1055,3335,3335,3330,3335,54317
|
||||
20220707,1056,3335,3335,3330,3335,229377
|
||||
20220707,1057,3335,3335,3325,3330,1095974
|
||||
20220707,1058,3330,3335,3325,3335,503615
|
||||
20220707,1059,3335,3335,3330,3335,133850
|
||||
20220707,1100,3330,3335,3325,3325,159856
|
||||
20220707,1101,3330,3330,3320,3325,2239039
|
||||
20220707,1102,3325,3325,3320,3320,422748
|
||||
20220707,1103,3325,3325,3315,3325,2823990
|
||||
20220707,1104,3320,3325,3315,3320,1738168
|
||||
20220707,1105,3320,3320,3315,3320,400552
|
||||
20220707,1106,3320,3325,3315,3320,1066113
|
||||
20220707,1107,3320,3325,3320,3320,346659
|
||||
20220707,1108,3320,3325,3320,3320,1011117
|
||||
20220707,1109,3320,3320,3310,3315,2971464
|
||||
20220707,1110,3315,3315,3310,3315,185470
|
||||
20220707,1111,3315,3315,3310,3315,790031
|
||||
20220707,1112,3315,3320,3310,3315,1561597
|
||||
20220707,1113,3315,3320,3315,3320,444180
|
||||
20220707,1114,3315,3320,3315,3315,194328
|
||||
20220707,1115,3315,3320,3310,3315,1318068
|
||||
20220707,1116,3315,3315,3305,3310,2108451
|
||||
20220707,1117,3310,3310,3305,3305,350790
|
||||
20220707,1118,3310,3310,3300,3305,1655885
|
||||
20220707,1119,3305,3305,3295,3300,3920523
|
||||
20220707,1120,3300,3305,3295,3305,647549
|
||||
20220707,1121,3300,3310,3300,3305,1361242
|
||||
20220707,1122,3305,3305,3300,3305,218612
|
||||
20220707,1123,3305,3305,3300,3305,95427
|
||||
20220707,1124,3305,3305,3300,3305,23988
|
||||
20220707,1125,3305,3305,3300,3305,112096
|
||||
20220707,1126,3305,3305,3300,3305,236414
|
||||
20220707,1127,3300,3305,3300,3305,129530
|
||||
20220707,1128,3305,3305,3300,3305,37926
|
||||
20220707,1129,3300,3305,3295,3305,1581412
|
||||
20220707,1130,3300,3305,3295,3300,570031
|
||||
20220707,1131,3300,3305,3295,3300,503719
|
||||
20220707,1132,3300,3300,3295,3300,57433
|
||||
20220707,1133,3300,3305,3300,3305,321006
|
||||
20220707,1134,3300,3305,3300,3300,370804
|
||||
20220707,1135,3300,3300,3295,3300,19296
|
||||
20220707,1136,3300,3300,3295,3300,130897
|
||||
20220707,1137,3300,3300,3295,3300,315674
|
||||
20220707,1138,3295,3300,3290,3295,1853173
|
||||
20220707,1139,3295,3300,3290,3295,452343
|
||||
20220707,1140,3295,3300,3290,3290,238821
|
||||
20220707,1141,3295,3295,3290,3295,246221
|
||||
20220707,1142,3295,3295,3285,3290,2021684
|
||||
20220707,1143,3290,3290,3285,3290,367488
|
||||
20220707,1144,3290,3295,3285,3295,442190
|
||||
20220707,1145,3295,3295,3285,3290,142222
|
||||
20220707,1146,3290,3290,3285,3290,93356
|
||||
20220707,1147,3290,3290,3285,3285,2191194
|
||||
20220707,1148,3290,3295,3285,3295,323041
|
||||
20220707,1149,3295,3295,3285,3290,111817
|
||||
20220707,1150,3290,3295,3285,3295,328468
|
||||
20220707,1151,3295,3295,3290,3295,204984
|
||||
20220707,1152,3290,3295,3290,3295,1137267
|
||||
20220707,1153,3295,3295,3290,3295,110979
|
||||
20220707,1154,3295,3300,3290,3295,802205
|
||||
20220707,1155,3295,3300,3290,3295,954258
|
||||
20220707,1156,3300,3300,3295,3300,81007
|
||||
20220707,1157,3300,3300,3295,3300,272449
|
||||
20220707,1158,3300,3300,3290,3295,529842
|
||||
20220707,1159,3290,3295,3290,3295,33949
|
||||
20220707,1200,3295,3295,3285,3290,613166
|
||||
20220707,1201,3290,3295,3285,3290,102528
|
||||
20220707,1202,3290,3295,3290,3295,159708
|
||||
20220707,1203,3295,3300,3290,3295,319494
|
||||
20220707,1204,3295,3295,3290,3295,80670
|
||||
20220707,1205,3290,3300,3290,3300,109857
|
||||
20220707,1206,3300,3300,3290,3295,153307
|
||||
20220707,1207,3295,3300,3295,3295,10667
|
||||
20220707,1208,3295,3300,3295,3300,15745
|
||||
20220707,1209,3295,3300,3295,3300,60852
|
||||
20220707,1210,3300,3300,3295,3295,210505
|
||||
20220707,1211,3295,3295,3290,3295,350442
|
||||
20220707,1212,3295,3300,3295,3300,11376
|
||||
20220707,1213,3300,3300,3295,3300,28957
|
||||
20220707,1214,3300,3300,3295,3295,486448
|
||||
20220707,1215,3295,3295,3290,3290,52798
|
||||
20220707,1216,3290,3295,3290,3295,34155
|
||||
20220707,1217,3295,3295,3290,3295,22487
|
||||
20220707,1218,3295,3295,3290,3295,13007
|
||||
20220707,1219,3295,3295,3290,3290,695011
|
||||
20220707,1220,3290,3290,3285,3285,283606
|
||||
20220707,1221,3285,3290,3285,3290,289027
|
||||
20220707,1222,3290,3290,3285,3290,41879
|
||||
20220707,1223,3285,3295,3285,3295,1695492
|
||||
20220707,1224,3290,3295,3285,3290,255322
|
||||
20220707,1225,3290,3290,3285,3290,422838
|
||||
20220707,1226,3290,3295,3285,3290,272744
|
||||
20220707,1227,3290,3290,3285,3285,935430
|
||||
20220707,1228,3290,3290,3285,3290,41803
|
||||
20220707,1229,3285,3290,3285,3285,14410
|
||||
20220707,1230,3290,3295,3290,3295,748066
|
||||
20220707,1231,3290,3295,3285,3290,130103
|
||||
20220707,1232,3290,3295,3290,3295,115047
|
||||
20220707,1233,3295,3295,3290,3295,28302
|
||||
20220707,1234,3295,3300,3290,3295,977717
|
||||
20220707,1235,3295,3295,3295,3295,295944
|
||||
20220707,1236,3295,3295,3290,3295,53366
|
||||
20220707,1237,3290,3300,3290,3300,403345
|
||||
20220707,1238,3300,3300,3295,3300,11848
|
||||
20220707,1239,3300,3300,3295,3300,154237
|
||||
20220707,1240,3300,3300,3290,3295,399626
|
||||
20220707,1241,3295,3300,3290,3295,147969
|
||||
20220707,1242,3295,3295,3290,3295,7325
|
||||
20220707,1243,3295,3295,3280,3285,2119469
|
||||
20220707,1244,3285,3290,3280,3285,310323
|
||||
20220707,1245,3290,3290,3285,3285,27800
|
||||
20220707,1246,3290,3290,3280,3280,488547
|
||||
20220707,1247,3280,3290,3280,3290,260294
|
||||
20220707,1248,3285,3295,3285,3295,461768
|
||||
20220707,1249,3290,3295,3290,3290,19737
|
||||
20220707,1250,3290,3295,3290,3295,69248
|
||||
20220707,1251,3295,3295,3290,3295,37302
|
||||
20220707,1252,3295,3295,3290,3295,32020
|
||||
20220707,1253,3295,3295,3290,3295,329194
|
||||
20220707,1254,3295,3295,3290,3295,26121
|
||||
20220707,1255,3295,3295,3290,3290,754881
|
||||
20220707,1256,3290,3295,3285,3290,177708
|
||||
20220707,1257,3290,3295,3285,3290,141658
|
||||
20220707,1258,3290,3295,3290,3290,8703
|
||||
20220707,1259,3295,3295,3290,3295,56384
|
||||
20220707,1300,3295,3300,3290,3295,545635
|
||||
20220707,1301,3295,3295,3290,3295,49017
|
||||
20220707,1302,3295,3295,3290,3295,526521
|
||||
20220707,1303,3295,3295,3285,3285,118629
|
||||
20220707,1304,3290,3290,3285,3290,26571
|
||||
20220707,1305,3290,3290,3285,3290,9178
|
||||
20220707,1306,3290,3290,3280,3285,783607
|
||||
20220707,1307,3285,3290,3280,3285,341859
|
||||
20220707,1308,3290,3290,3285,3285,68682
|
||||
20220707,1309,3290,3290,3285,3285,5608
|
||||
20220707,1310,3285,3290,3285,3285,380551
|
||||
20220707,1311,3285,3285,3280,3280,3865297
|
||||
20220707,1312,3280,3285,3275,3280,1102932
|
||||
20220707,1313,3280,3285,3275,3275,215712
|
||||
20220707,1314,3280,3280,3270,3275,1163993
|
||||
20220707,1315,3280,3280,3275,3280,56818
|
||||
20220707,1316,3280,3285,3275,3285,948818
|
||||
20220707,1317,3285,3285,3280,3280,22933
|
||||
20220707,1318,3280,3285,3280,3280,221471
|
||||
20220707,1319,3280,3285,3275,3280,637124
|
||||
20220707,1320,3280,3280,3275,3280,513688
|
||||
20220707,1321,3280,3285,3280,3285,398122
|
||||
20220707,1322,3285,3285,3280,3285,11831
|
||||
20220707,1323,3285,3285,3275,3280,292194
|
||||
20220707,1324,3280,3280,3275,3280,45414
|
||||
20220707,1325,3280,3280,3270,3275,696411
|
||||
20220707,1326,3275,3275,3270,3275,103427
|
||||
20220707,1327,3275,3280,3270,3275,469485
|
||||
20220707,1328,3275,3280,3270,3280,149401
|
||||
20220707,1329,3280,3280,3275,3280,19860
|
||||
20220707,1330,3280,3280,3275,3280,88921
|
||||
20220707,1331,3275,3280,3275,3280,23305
|
||||
20220707,1332,3280,3280,3275,3280,21968
|
||||
20220707,1333,3280,3285,3275,3280,1309473
|
||||
20220707,1334,3280,3280,3275,3280,560745
|
||||
20220707,1335,3280,3280,3275,3275,34823
|
||||
20220707,1336,3275,3280,3275,3280,81489
|
||||
20220707,1337,3275,3280,3275,3280,18362
|
||||
20220707,1338,3275,3280,3275,3280,17122
|
||||
20220707,1339,3280,3280,3275,3280,124907
|
||||
20220707,1340,3280,3280,3275,3280,76309
|
||||
20220707,1341,3280,3280,3275,3280,11418
|
||||
20220707,1342,3275,3280,3275,3280,603739
|
||||
20220707,1343,3280,3285,3280,3285,46110
|
||||
20220707,1344,3280,3285,3280,3285,4461
|
||||
20220707,1345,3285,3285,3280,3285,24854
|
||||
20220707,1346,3285,3285,3280,3280,646775
|
||||
20220707,1347,3280,3280,3275,3280,101302
|
||||
20220707,1348,3275,3280,3275,3280,841251
|
||||
20220707,1349,3275,3280,3275,3275,61791
|
||||
20220707,1350,3275,3275,3270,3275,94175
|
||||
20220707,1351,3275,3275,3270,3275,62706
|
||||
20220707,1352,3275,3275,3265,3270,5824529
|
||||
20220707,1353,3270,3275,3265,3265,497982
|
||||
20220707,1354,3270,3270,3265,3270,286670
|
||||
20220707,1355,3270,3270,3265,3270,244358
|
||||
20220707,1356,3265,3270,3265,3265,161511
|
||||
20220707,1357,3265,3270,3265,3270,54366
|
||||
20220707,1358,3265,3270,3265,3270,79531
|
||||
20220707,1359,3265,3270,3260,3265,1388291
|
||||
20220707,1400,3265,3270,3260,3265,1292494
|
||||
20220707,1401,3260,3270,3260,3265,473656
|
||||
20220707,1402,3270,3270,3265,3270,14578
|
||||
20220707,1403,3270,3270,3265,3270,520489
|
||||
20220707,1404,3275,3275,3265,3270,219883
|
||||
20220707,1405,3270,3270,3260,3265,586986
|
||||
20220707,1406,3270,3270,3265,3270,78210
|
||||
20220707,1407,3265,3270,3265,3270,20732
|
||||
20220707,1408,3265,3270,3260,3260,298396
|
||||
20220707,1409,3265,3270,3260,3265,1377519
|
||||
20220707,1410,3265,3270,3260,3270,965387
|
||||
20220707,1411,3270,3270,3260,3265,72730
|
||||
20220707,1412,3265,3265,3260,3260,541253
|
||||
20220707,1413,3265,3265,3260,3265,66382
|
||||
20220707,1414,3260,3265,3255,3255,2493408
|
||||
20220707,1415,3255,3260,3255,3260,543902
|
||||
20220707,1416,3260,3260,3255,3260,104621
|
||||
20220707,1417,3260,3260,3255,3260,40355
|
||||
20220707,1418,3260,3260,3255,3260,192486
|
||||
20220707,1419,3255,3260,3255,3260,123895
|
||||
20220707,1420,3255,3260,3255,3260,97673
|
||||
20220707,1421,3260,3260,3255,3255,241324
|
||||
20220707,1422,3255,3260,3255,3260,163671
|
||||
20220707,1423,3260,3260,3255,3260,72604
|
||||
20220707,1424,3260,3260,3255,3260,94590
|
||||
20220707,1425,3260,3260,3255,3260,56578
|
||||
20220707,1426,3260,3260,3255,3260,1408424
|
||||
20220707,1427,3260,3265,3255,3265,264167
|
||||
20220707,1428,3265,3265,3255,3260,408677
|
||||
20220707,1429,3260,3265,3260,3265,40664
|
||||
20220707,1430,3265,3265,3260,3265,48295
|
||||
20220707,1431,3265,3265,3260,3265,727888
|
||||
20220707,1432,3265,3270,3260,3270,116012
|
||||
20220707,1433,3265,3270,3260,3265,227720
|
||||
20220707,1434,3265,3270,3260,3270,236715
|
||||
20220707,1435,3265,3270,3265,3270,39806
|
||||
20220707,1436,3265,3270,3265,3270,13601
|
||||
20220707,1437,3270,3270,3265,3265,24737
|
||||
20220707,1438,3265,3270,3265,3270,62196
|
||||
20220707,1439,3270,3275,3265,3270,903688
|
||||
20220707,1440,3270,3275,3265,3270,149623
|
||||
20220707,1441,3270,3275,3265,3270,201418
|
||||
20220707,1442,3270,3275,3270,3275,48387
|
||||
20220707,1443,3275,3280,3270,3275,961359
|
||||
20220707,1444,3275,3275,3270,3275,404847
|
||||
20220707,1445,3280,3280,3275,3275,110696
|
||||
20220707,1446,3275,3280,3270,3280,650116
|
||||
20220707,1447,3275,3280,3275,3275,291306
|
||||
20220707,1448,3275,3280,3275,3275,50049
|
||||
20220707,1449,3275,3280,3275,3280,36239
|
||||
20220707,1450,3275,3285,3275,3280,1193529
|
||||
20220707,1451,3285,3285,3275,3280,725402
|
||||
20220707,1452,3280,3285,3280,3285,56688
|
||||
20220707,1453,3285,3285,3280,3285,1160923
|
||||
20220707,1454,3285,3285,3275,3280,527245
|
||||
20220707,1455,3280,3285,3275,3280,163296
|
||||
20220707,1456,3275,3285,3275,3280,797154
|
||||
20220707,1457,3280,3280,3275,3280,360958
|
||||
20220707,1458,3280,3285,3280,3280,105871
|
||||
20220707,1459,3280,3280,3275,3280,134922
|
||||
20220707,1500,3280,3280,3275,3280,240585
|
||||
20220707,1501,3280,3285,3280,3280,432631
|
||||
20220707,1502,3280,3295,3280,3290,2729508
|
||||
20220707,1503,3295,3295,3285,3290,158664
|
||||
20220707,1504,3290,3290,3285,3290,271814
|
||||
20220707,1505,3285,3295,3285,3290,174305
|
||||
20220707,1506,3295,3295,3285,3290,447065
|
||||
20220707,1507,3295,3295,3285,3290,323062
|
||||
20220707,1508,3290,3295,3285,3290,510132
|
||||
20220707,1509,3290,3295,3290,3290,75724
|
||||
20220707,1510,3290,3295,3290,3290,117136
|
||||
20220707,1511,3290,3295,3285,3290,206974
|
||||
20220707,1512,3295,3300,3290,3295,1485296
|
||||
20220707,1513,3300,3305,3295,3300,2133881
|
||||
20220707,1514,3300,3305,3295,3300,199891
|
||||
20220707,1515,3300,3300,3295,3295,164991
|
||||
20220707,1516,3300,3300,3295,3295,712442
|
||||
20220707,1517,3295,3295,3290,3290,220118
|
||||
20220707,1518,3295,3295,3290,3290,52410
|
||||
20220707,1519,3290,3295,3285,3285,449140
|
||||
20220707,1520,3290,3290,3285,3285,567804
|
||||
20220707,1530,3295,3295,3295,3295,2161541
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220708,0901,3235,3250,3235,3240,5376759
|
||||
20220708,0902,3240,3245,3230,3230,4341586
|
||||
20220708,0903,3235,3235,3225,3225,2565070
|
||||
20220708,0904,3225,3235,3220,3235,2320503
|
||||
20220708,0905,3235,3245,3230,3240,1635993
|
||||
20220708,0906,3240,3250,3240,3245,1897369
|
||||
20220708,0907,3250,3250,3235,3245,1123122
|
||||
20220708,0908,3245,3250,3240,3250,606248
|
||||
20220708,0909,3250,3255,3245,3255,1834001
|
||||
20220708,0910,3255,3255,3245,3250,1127103
|
||||
20220708,0911,3250,3250,3245,3245,925224
|
||||
20220708,0912,3245,3255,3240,3250,1128917
|
||||
20220708,0913,3250,3260,3250,3255,1279926
|
||||
20220708,0914,3250,3255,3245,3250,1007298
|
||||
20220708,0915,3250,3250,3240,3245,918859
|
||||
20220708,0916,3250,3255,3240,3245,523891
|
||||
20220708,0917,3245,3250,3235,3240,1522133
|
||||
20220708,0918,3235,3250,3235,3240,429087
|
||||
20220708,0919,3245,3250,3235,3240,1920821
|
||||
20220708,0920,3245,3250,3240,3240,1273806
|
||||
20220708,0921,3240,3245,3235,3240,148947
|
||||
20220708,0922,3240,3245,3235,3240,396010
|
||||
20220708,0923,3235,3245,3235,3240,482985
|
||||
20220708,0924,3240,3245,3235,3240,638434
|
||||
20220708,0925,3240,3245,3235,3240,410309
|
||||
20220708,0926,3240,3240,3230,3240,1483062
|
||||
20220708,0927,3235,3255,3235,3250,1474725
|
||||
20220708,0928,3255,3255,3245,3250,883273
|
||||
20220708,0929,3250,3250,3245,3250,136647
|
||||
20220708,0930,3250,3255,3245,3250,690756
|
||||
20220708,0931,3250,3255,3250,3255,568684
|
||||
20220708,0932,3255,3260,3250,3255,2042135
|
||||
20220708,0933,3255,3260,3250,3260,1093483
|
||||
20220708,0934,3260,3260,3250,3255,548260
|
||||
20220708,0935,3255,3255,3250,3250,676147
|
||||
20220708,0936,3255,3255,3245,3250,175489
|
||||
20220708,0937,3250,3250,3245,3250,268790
|
||||
20220708,0938,3250,3255,3240,3245,503705
|
||||
20220708,0939,3245,3250,3245,3245,45583
|
||||
20220708,0940,3245,3250,3240,3245,448893
|
||||
20220708,0941,3245,3250,3235,3240,1896568
|
||||
20220708,0942,3240,3240,3230,3235,1505973
|
||||
20220708,0943,3235,3240,3230,3240,593601
|
||||
20220708,0944,3235,3240,3230,3235,696094
|
||||
20220708,0945,3230,3235,3225,3230,1445548
|
||||
20220708,0946,3230,3230,3220,3225,3424319
|
||||
20220708,0947,3225,3225,3215,3215,3895562
|
||||
20220708,0948,3220,3220,3210,3215,1538796
|
||||
20220708,0949,3215,3220,3210,3215,2245681
|
||||
20220708,0950,3210,3215,3210,3215,473804
|
||||
20220708,0951,3215,3215,3210,3215,177669
|
||||
20220708,0952,3215,3215,3210,3215,703001
|
||||
20220708,0953,3215,3220,3210,3220,471148
|
||||
20220708,0954,3220,3220,3210,3215,724422
|
||||
20220708,0955,3210,3215,3210,3210,2107611
|
||||
20220708,0956,3215,3215,3210,3210,1090742
|
||||
20220708,0957,3210,3215,3200,3205,5801642
|
||||
20220708,0958,3205,3205,3200,3205,924857
|
||||
20220708,0959,3205,3205,3200,3200,898111
|
||||
20220708,1000,3200,3205,3195,3200,1677687
|
||||
20220708,1001,3200,3200,3195,3200,362668
|
||||
20220708,1002,3195,3205,3195,3200,2969589
|
||||
20220708,1003,3200,3205,3200,3205,413807
|
||||
20220708,1004,3205,3210,3200,3205,1343590
|
||||
20220708,1005,3205,3210,3200,3210,412899
|
||||
20220708,1006,3210,3210,3200,3205,224456
|
||||
20220708,1007,3205,3205,3200,3200,107777
|
||||
20220708,1008,3205,3205,3200,3205,436828
|
||||
20220708,1009,3205,3210,3200,3210,778302
|
||||
20220708,1010,3210,3210,3200,3210,638646
|
||||
20220708,1011,3205,3210,3200,3205,299857
|
||||
20220708,1012,3205,3210,3200,3210,325947
|
||||
20220708,1013,3205,3205,3200,3205,184635
|
||||
20220708,1014,3205,3210,3200,3210,140982
|
||||
20220708,1015,3210,3210,3205,3210,68970
|
||||
20220708,1016,3210,3210,3205,3210,531070
|
||||
20220708,1017,3210,3210,3195,3200,1204292
|
||||
20220708,1018,3200,3205,3200,3205,186597
|
||||
20220708,1019,3205,3205,3195,3200,583596
|
||||
20220708,1020,3200,3205,3200,3205,62210
|
||||
20220708,1021,3205,3205,3200,3200,40278
|
||||
20220708,1022,3200,3205,3200,3205,15044
|
||||
20220708,1023,3205,3210,3200,3205,824763
|
||||
20220708,1024,3205,3210,3205,3210,149546
|
||||
20220708,1025,3205,3210,3205,3210,30767
|
||||
20220708,1026,3210,3210,3205,3210,38004
|
||||
20220708,1027,3210,3210,3205,3210,1023458
|
||||
20220708,1028,3210,3210,3205,3205,177972
|
||||
20220708,1029,3205,3215,3205,3215,513879
|
||||
20220708,1030,3210,3215,3210,3215,109517
|
||||
20220708,1031,3215,3215,3210,3215,327756
|
||||
20220708,1032,3215,3215,3210,3210,663633
|
||||
20220708,1033,3215,3220,3215,3215,833893
|
||||
20220708,1034,3220,3225,3215,3220,1013450
|
||||
20220708,1035,3220,3225,3220,3220,501904
|
||||
20220708,1036,3220,3225,3215,3220,218764
|
||||
20220708,1037,3220,3225,3220,3220,417349
|
||||
20220708,1038,3220,3225,3215,3220,132557
|
||||
20220708,1039,3215,3225,3215,3220,137571
|
||||
20220708,1040,3215,3220,3215,3215,669721
|
||||
20220708,1041,3215,3220,3215,3215,323486
|
||||
20220708,1042,3215,3220,3210,3215,180259
|
||||
20220708,1043,3215,3215,3205,3210,1750556
|
||||
20220708,1044,3205,3210,3205,3205,389794
|
||||
20220708,1045,3205,3210,3195,3200,2506954
|
||||
20220708,1046,3200,3205,3195,3200,527774
|
||||
20220708,1047,3200,3210,3200,3210,468726
|
||||
20220708,1048,3205,3210,3205,3210,456104
|
||||
20220708,1049,3210,3215,3205,3215,183395
|
||||
20220708,1050,3215,3215,3210,3210,125706
|
||||
20220708,1051,3215,3215,3210,3210,80210
|
||||
20220708,1052,3210,3215,3210,3215,726504
|
||||
20220708,1053,3220,3220,3215,3220,769819
|
||||
20220708,1054,3220,3220,3215,3220,429574
|
||||
20220708,1055,3225,3225,3215,3220,297618
|
||||
20220708,1056,3220,3225,3215,3220,167077
|
||||
20220708,1057,3220,3220,3215,3220,56077
|
||||
20220708,1058,3220,3220,3215,3220,687912
|
||||
20220708,1059,3220,3225,3220,3225,323966
|
||||
20220708,1100,3225,3225,3220,3220,280157
|
||||
20220708,1101,3225,3225,3210,3210,356001
|
||||
20220708,1102,3210,3215,3210,3215,11743
|
||||
20220708,1103,3215,3215,3210,3210,501214
|
||||
20220708,1104,3210,3215,3205,3210,403890
|
||||
20220708,1105,3210,3215,3205,3210,119852
|
||||
20220708,1106,3210,3220,3210,3220,469891
|
||||
20220708,1107,3220,3220,3215,3220,114548
|
||||
20220708,1108,3220,3225,3220,3225,460522
|
||||
20220708,1109,3220,3225,3220,3220,85077
|
||||
20220708,1110,3220,3225,3220,3220,416777
|
||||
20220708,1111,3220,3225,3220,3220,1486131
|
||||
20220708,1112,3220,3225,3220,3220,429225
|
||||
20220708,1113,3220,3220,3215,3215,155316
|
||||
20220708,1114,3215,3220,3215,3220,234172
|
||||
20220708,1115,3220,3220,3215,3215,187620
|
||||
20220708,1116,3215,3220,3210,3220,51284
|
||||
20220708,1117,3220,3220,3215,3220,3167
|
||||
20220708,1118,3220,3225,3220,3225,221095
|
||||
20220708,1119,3225,3225,3215,3220,140986
|
||||
20220708,1120,3220,3220,3215,3220,71117
|
||||
20220708,1121,3220,3220,3215,3220,168983
|
||||
20220708,1122,3225,3225,3215,3220,103187
|
||||
20220708,1123,3215,3220,3215,3215,186922
|
||||
20220708,1124,3215,3215,3210,3215,92488
|
||||
20220708,1125,3215,3215,3210,3210,4685
|
||||
20220708,1126,3210,3220,3210,3215,166182
|
||||
20220708,1127,3215,3215,3210,3210,653402
|
||||
20220708,1128,3210,3210,3205,3205,54790
|
||||
20220708,1129,3205,3210,3205,3205,27347
|
||||
20220708,1130,3205,3210,3205,3205,1300456
|
||||
20220708,1131,3205,3205,3200,3205,478997
|
||||
20220708,1132,3205,3210,3205,3210,357186
|
||||
20220708,1133,3205,3210,3205,3210,550840
|
||||
20220708,1134,3205,3210,3205,3210,33950
|
||||
20220708,1135,3205,3215,3205,3215,869346
|
||||
20220708,1136,3210,3215,3210,3210,83810
|
||||
20220708,1137,3210,3215,3205,3205,306082
|
||||
20220708,1138,3210,3210,3205,3210,7439
|
||||
20220708,1139,3210,3210,3205,3205,26294
|
||||
20220708,1140,3210,3210,3205,3210,5035
|
||||
20220708,1141,3210,3210,3205,3210,28533
|
||||
20220708,1142,3210,3210,3205,3205,1177531
|
||||
20220708,1143,3205,3210,3205,3205,311136
|
||||
20220708,1144,3205,3210,3200,3205,88297
|
||||
20220708,1145,3205,3210,3205,3210,100123
|
||||
20220708,1146,3210,3220,3210,3215,977346
|
||||
20220708,1147,3215,3220,3215,3220,163027
|
||||
20220708,1148,3215,3220,3215,3215,248610
|
||||
20220708,1149,3220,3225,3215,3220,467908
|
||||
20220708,1150,3225,3225,3220,3220,221854
|
||||
20220708,1151,3220,3225,3220,3220,81142
|
||||
20220708,1152,3225,3225,3215,3225,304533
|
||||
20220708,1153,3220,3225,3220,3225,21856
|
||||
20220708,1154,3225,3225,3220,3225,82849
|
||||
20220708,1155,3225,3225,3225,3225,100890
|
||||
20220708,1156,3225,3225,3220,3225,417311
|
||||
20220708,1157,3225,3235,3225,3230,1640983
|
||||
20220708,1158,3230,3240,3230,3240,1130335
|
||||
20220708,1159,3240,3240,3230,3240,424365
|
||||
20220708,1200,3240,3245,3235,3240,1345388
|
||||
20220708,1201,3240,3250,3240,3245,1027285
|
||||
20220708,1202,3245,3250,3240,3245,1218759
|
||||
20220708,1203,3245,3250,3245,3250,216232
|
||||
20220708,1204,3250,3260,3250,3255,1311890
|
||||
20220708,1205,3250,3260,3250,3250,906096
|
||||
20220708,1206,3255,3260,3250,3255,1123102
|
||||
20220708,1207,3255,3260,3250,3255,496126
|
||||
20220708,1208,3255,3255,3250,3250,189384
|
||||
20220708,1209,3250,3255,3245,3250,861406
|
||||
20220708,1210,3250,3255,3245,3250,363981
|
||||
20220708,1211,3250,3255,3245,3250,488634
|
||||
20220708,1212,3250,3255,3245,3250,763680
|
||||
20220708,1213,3250,3250,3240,3245,993511
|
||||
20220708,1214,3245,3245,3240,3240,1039310
|
||||
20220708,1215,3245,3245,3240,3240,280617
|
||||
20220708,1216,3240,3245,3240,3240,86326
|
||||
20220708,1217,3245,3245,3240,3240,413446
|
||||
20220708,1218,3240,3245,3240,3245,141338
|
||||
20220708,1219,3245,3245,3235,3240,745523
|
||||
20220708,1220,3240,3240,3235,3235,340153
|
||||
20220708,1221,3235,3240,3235,3240,228356
|
||||
20220708,1222,3240,3240,3235,3240,618940
|
||||
20220708,1223,3240,3245,3235,3235,943589
|
||||
20220708,1224,3235,3240,3235,3240,65524
|
||||
20220708,1225,3240,3240,3235,3240,907894
|
||||
20220708,1226,3240,3240,3235,3235,384814
|
||||
20220708,1227,3240,3245,3240,3240,354776
|
||||
20220708,1228,3240,3245,3240,3240,247872
|
||||
20220708,1229,3240,3245,3235,3245,67179
|
||||
20220708,1230,3245,3245,3240,3245,575644
|
||||
20220708,1231,3245,3245,3240,3240,413824
|
||||
20220708,1232,3240,3245,3240,3240,184238
|
||||
20220708,1233,3240,3240,3235,3235,150515
|
||||
20220708,1234,3235,3235,3230,3235,729103
|
||||
20220708,1235,3235,3240,3235,3240,143013
|
||||
20220708,1236,3240,3240,3235,3240,8255
|
||||
20220708,1237,3240,3240,3235,3235,405231
|
||||
20220708,1238,3235,3235,3230,3235,74548
|
||||
20220708,1239,3235,3240,3230,3235,602406
|
||||
20220708,1240,3235,3235,3230,3235,135869
|
||||
20220708,1241,3235,3240,3230,3240,248565
|
||||
20220708,1242,3240,3240,3240,3240,5641
|
||||
20220708,1243,3240,3240,3235,3240,178571
|
||||
20220708,1244,3235,3245,3235,3245,514119
|
||||
20220708,1245,3245,3245,3240,3240,325626
|
||||
20220708,1246,3245,3245,3240,3240,34177
|
||||
20220708,1247,3245,3250,3240,3245,610022
|
||||
20220708,1248,3245,3250,3240,3245,217405
|
||||
20220708,1249,3245,3245,3235,3240,593448
|
||||
20220708,1250,3240,3240,3235,3240,5767
|
||||
20220708,1251,3240,3240,3235,3235,107945
|
||||
20220708,1252,3240,3245,3235,3245,188277
|
||||
20220708,1253,3245,3245,3240,3245,606706
|
||||
20220708,1254,3245,3245,3240,3245,8711
|
||||
20220708,1255,3245,3245,3235,3240,274059
|
||||
20220708,1256,3240,3245,3240,3240,163458
|
||||
20220708,1257,3245,3245,3245,3245,522838
|
||||
20220708,1258,3245,3250,3240,3245,53153
|
||||
20220708,1259,3245,3250,3245,3245,27445
|
||||
20220708,1300,3250,3250,3245,3250,566132
|
||||
20220708,1301,3250,3250,3245,3250,41325
|
||||
20220708,1302,3245,3250,3245,3245,563410
|
||||
20220708,1303,3240,3245,3240,3245,309055
|
||||
20220708,1304,3245,3250,3240,3245,141153
|
||||
20220708,1305,3245,3250,3240,3245,126524
|
||||
20220708,1306,3245,3245,3240,3240,534345
|
||||
20220708,1307,3240,3245,3235,3240,214909
|
||||
20220708,1308,3240,3240,3240,3240,410849
|
||||
20220708,1309,3240,3245,3240,3245,6549
|
||||
20220708,1310,3245,3245,3240,3240,176298
|
||||
20220708,1311,3240,3245,3240,3245,38657
|
||||
20220708,1312,3240,3240,3240,3240,191776
|
||||
20220708,1313,3240,3245,3235,3240,303758
|
||||
20220708,1314,3240,3240,3235,3240,163585
|
||||
20220708,1315,3240,3245,3240,3240,320075
|
||||
20220708,1316,3245,3245,3240,3245,9049
|
||||
20220708,1317,3245,3245,3245,3245,284158
|
||||
20220708,1318,3250,3250,3250,3250,26027
|
||||
20220708,1319,3250,3250,3250,3250,905750
|
||||
20220708,1320,3250,3255,3250,3255,876875
|
||||
20220708,1321,3255,3255,3250,3255,170628
|
||||
20220708,1322,3255,3255,3245,3250,539085
|
||||
20220708,1323,3250,3255,3245,3255,159417
|
||||
20220708,1324,3255,3255,3250,3255,304783
|
||||
20220708,1325,3250,3250,3245,3250,44834
|
||||
20220708,1326,3250,3250,3250,3250,23330
|
||||
20220708,1327,3250,3250,3245,3250,9681
|
||||
20220708,1328,3250,3250,3245,3250,31670
|
||||
20220708,1329,3250,3255,3250,3255,267853
|
||||
20220708,1330,3255,3255,3245,3255,234875
|
||||
20220708,1331,3255,3255,3245,3245,50986
|
||||
20220708,1332,3245,3250,3245,3250,466656
|
||||
20220708,1333,3250,3250,3240,3245,679587
|
||||
20220708,1334,3245,3250,3240,3245,184712
|
||||
20220708,1335,3245,3250,3245,3250,70980
|
||||
20220708,1336,3250,3250,3240,3245,373351
|
||||
20220708,1337,3245,3250,3240,3245,142951
|
||||
20220708,1338,3245,3245,3240,3240,35422
|
||||
20220708,1339,3245,3245,3240,3245,32323
|
||||
20220708,1340,3245,3245,3240,3240,13586
|
||||
20220708,1341,3245,3245,3240,3245,11302
|
||||
20220708,1342,3245,3245,3245,3245,249680
|
||||
20220708,1343,3245,3245,3245,3245,371693
|
||||
20220708,1344,3245,3245,3240,3245,129675
|
||||
20220708,1345,3245,3245,3240,3245,26859
|
||||
20220708,1346,3245,3245,3240,3245,162734
|
||||
20220708,1347,3245,3245,3240,3240,30107
|
||||
20220708,1348,3240,3240,3240,3240,100853
|
||||
20220708,1349,3240,3245,3235,3235,1280045
|
||||
20220708,1350,3235,3240,3235,3240,157481
|
||||
20220708,1351,3235,3240,3235,3240,294005
|
||||
20220708,1352,3240,3240,3235,3235,366014
|
||||
20220708,1353,3240,3240,3235,3235,24428
|
||||
20220708,1354,3235,3240,3235,3240,1001011
|
||||
20220708,1355,3235,3240,3235,3235,246604
|
||||
20220708,1356,3235,3235,3225,3230,1070753
|
||||
20220708,1357,3230,3230,3225,3230,560954
|
||||
20220708,1358,3230,3230,3225,3225,79791
|
||||
20220708,1359,3225,3230,3225,3225,118862
|
||||
20220708,1400,3230,3230,3225,3230,18612
|
||||
20220708,1401,3230,3230,3225,3230,85405
|
||||
20220708,1402,3225,3230,3220,3225,526916
|
||||
20220708,1403,3220,3230,3220,3230,340770
|
||||
20220708,1404,3230,3230,3225,3225,15201
|
||||
20220708,1405,3225,3230,3225,3230,62624
|
||||
20220708,1406,3230,3230,3225,3230,321487
|
||||
20220708,1407,3230,3230,3225,3230,196288
|
||||
20220708,1408,3230,3230,3225,3230,50142
|
||||
20220708,1409,3230,3230,3225,3230,34211
|
||||
20220708,1410,3230,3230,3225,3230,33966
|
||||
20220708,1411,3230,3230,3220,3220,719428
|
||||
20220708,1412,3220,3225,3220,3225,34212
|
||||
20220708,1413,3220,3225,3220,3225,471364
|
||||
20220708,1414,3225,3230,3220,3230,455388
|
||||
20220708,1415,3230,3235,3225,3230,625694
|
||||
20220708,1416,3235,3235,3230,3235,282998
|
||||
20220708,1417,3235,3235,3230,3230,193426
|
||||
20220708,1418,3230,3230,3225,3230,44698
|
||||
20220708,1419,3230,3235,3230,3235,131156
|
||||
20220708,1420,3235,3235,3230,3235,89296
|
||||
20220708,1421,3230,3235,3230,3235,35847
|
||||
20220708,1422,3235,3240,3230,3235,627193
|
||||
20220708,1423,3240,3245,3235,3245,404416
|
||||
20220708,1424,3245,3245,3240,3245,398198
|
||||
20220708,1425,3245,3245,3240,3245,474059
|
||||
20220708,1426,3245,3245,3235,3240,184248
|
||||
20220708,1427,3235,3240,3235,3240,30058
|
||||
20220708,1428,3240,3240,3230,3230,396334
|
||||
20220708,1429,3230,3240,3230,3240,99772
|
||||
20220708,1430,3235,3240,3235,3240,11236
|
||||
20220708,1431,3240,3245,3235,3245,406505
|
||||
20220708,1432,3245,3245,3240,3240,479842
|
||||
20220708,1433,3240,3245,3235,3240,159143
|
||||
20220708,1434,3240,3245,3240,3240,84580
|
||||
20220708,1435,3240,3245,3240,3240,149274
|
||||
20220708,1436,3235,3240,3235,3235,245161
|
||||
20220708,1437,3240,3240,3230,3230,497452
|
||||
20220708,1438,3235,3240,3230,3235,417177
|
||||
20220708,1439,3240,3240,3235,3240,56884
|
||||
20220708,1440,3240,3245,3235,3245,796862
|
||||
20220708,1441,3240,3245,3240,3240,923995
|
||||
20220708,1442,3245,3245,3240,3245,62183
|
||||
20220708,1443,3245,3250,3240,3245,245266
|
||||
20220708,1444,3250,3250,3245,3250,31871
|
||||
20220708,1445,3250,3250,3245,3250,59684
|
||||
20220708,1446,3250,3250,3245,3250,1068570
|
||||
20220708,1447,3250,3250,3245,3245,107796
|
||||
20220708,1448,3245,3250,3245,3250,58960
|
||||
20220708,1449,3250,3255,3245,3250,344568
|
||||
20220708,1450,3245,3250,3240,3240,707542
|
||||
20220708,1451,3245,3250,3245,3245,497961
|
||||
20220708,1452,3245,3250,3245,3250,242859
|
||||
20220708,1453,3255,3255,3250,3255,15852
|
||||
20220708,1454,3255,3255,3255,3255,1047704
|
||||
20220708,1455,3255,3260,3255,3255,528620
|
||||
20220708,1456,3255,3255,3250,3255,95840
|
||||
20220708,1457,3255,3255,3250,3250,92146
|
||||
20220708,1458,3250,3255,3245,3250,770763
|
||||
20220708,1459,3250,3250,3245,3250,93888
|
||||
20220708,1500,3245,3250,3245,3245,124717
|
||||
20220708,1501,3245,3250,3240,3245,656680
|
||||
20220708,1502,3245,3245,3240,3240,185748
|
||||
20220708,1503,3245,3245,3240,3245,192340
|
||||
20220708,1504,3245,3250,3240,3245,79314
|
||||
20220708,1505,3245,3250,3240,3245,125953
|
||||
20220708,1506,3245,3245,3240,3245,62464
|
||||
20220708,1507,3245,3250,3245,3250,55996
|
||||
20220708,1508,3250,3250,3245,3250,510277
|
||||
20220708,1509,3250,3250,3245,3250,207759
|
||||
20220708,1510,3250,3255,3250,3255,134086
|
||||
20220708,1511,3255,3255,3250,3250,173551
|
||||
20220708,1512,3255,3255,3250,3250,270739
|
||||
20220708,1513,3250,3250,3245,3250,13431
|
||||
20220708,1514,3250,3255,3250,3255,457625
|
||||
20220708,1515,3250,3255,3245,3250,119778
|
||||
20220708,1516,3250,3250,3245,3245,69253
|
||||
20220708,1517,3245,3250,3245,3245,691178
|
||||
20220708,1518,3245,3250,3245,3250,1028774
|
||||
20220708,1519,3250,3255,3250,3255,173305
|
||||
20220708,1520,3250,3255,3250,3250,204274
|
||||
20220708,1530,3260,3260,3260,3260,2555402
|
||||
|
Reference in New Issue
Block a user