dsyoon/DeepStock
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

init

Browse Source
This commit is contained in:
dsyoon
2022-06-25 20:14:06 +09:00
parent 87e005daf1
commit 5c1be31d03
13 changed files with 4205 additions and 3 deletions
Download Patch File Download Diff File Expand all files Collapse all files

4
hts/HTS_122630.py
View File

@@ -174,7 +174,7 @@ if __name__ == "__main__":
hts = HTS_122630(stock_code, buy_count) hts = HTS_122630(stock_code, buy_count)
given_day = datetime.today().strftime('%Y%m%d') given_day = datetime.today().strftime('%Y%m%d')
#hts.writeStockData(stock_code, "20211026") hts.writeStockData(stock_code, "20220620")
hts.buyRealTime(given_day) #hts.buyRealTime(given_day)
print ("done...") print ("done...")

2
hts/HTS_252670.py
View File

@@ -180,6 +180,6 @@ if __name__ == "__main__":
given_day = datetime.today().strftime('%Y%m%d') given_day = datetime.today().strftime('%Y%m%d')
hts.buyRealTime(given_day) hts.buyRealTime(given_day)
hts.writeStockData(stock_code, "20220520") hts.writeStockData(stock_code, "20220620")
print ("done...") print ("done...")

382
hts/data/122630_20220620.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20220620,0901,15605,15630,15530,15530,605709
20220620,0902,15535,15540,15465,15490,483463
20220620,0903,15490,15490,15440,15445,627194
20220620,0904,15440,15445,15390,15425,477091
20220620,0905,15425,15430,15335,15335,393233
20220620,0906,15330,15340,15270,15285,918507
20220620,0907,15280,15285,15215,15215,764498
20220620,0908,15210,15230,15200,15220,415871
20220620,0909,15225,15250,15215,15225,532162
20220620,0910,15225,15265,15220,15230,406596
20220620,0911,15230,15230,15160,15165,612616
20220620,0912,15165,15180,15160,15180,412513
20220620,0913,15185,15195,15120,15130,639286
20220620,0914,15135,15155,15115,15145,419504
20220620,0915,15140,15145,15100,15130,743113
20220620,0916,15130,15165,15120,15150,467503
20220620,0917,15150,15165,15125,15160,300747
20220620,0918,15160,15195,15140,15195,213744
20220620,0919,15190,15190,15165,15185,175714
20220620,0920,15180,15185,15165,15180,173006
20220620,0921,15175,15175,15125,15135,311227
20220620,0922,15135,15135,15040,15055,902299
20220620,0923,15055,15065,15040,15055,434987
20220620,0924,15055,15080,15040,15075,180449
20220620,0925,15075,15090,15070,15075,117632
20220620,0926,15075,15120,15065,15120,341612
20220620,0927,15115,15130,15100,15125,152629
20220620,0928,15125,15125,15090,15100,99038
20220620,0929,15095,15100,15080,15100,146682
20220620,0930,15090,15100,15050,15060,200763
20220620,0931,15060,15100,15055,15095,364891
20220620,0932,15090,15110,15055,15105,89755
20220620,0933,15105,15135,15105,15125,223455
20220620,0934,15125,15140,15120,15135,180139
20220620,0935,15135,15175,15135,15170,220393
20220620,0936,15170,15175,15125,15135,209075
20220620,0937,15135,15160,15125,15155,90021
20220620,0938,15160,15195,15150,15185,150827
20220620,0939,15185,15205,15175,15195,306145
20220620,0940,15195,15200,15185,15185,143008
20220620,0941,15190,15190,15155,15180,124204
20220620,0942,15180,15180,15150,15165,201267
20220620,0943,15170,15220,15170,15220,197125
20220620,0944,15220,15225,15190,15195,306571
20220620,0945,15195,15195,15180,15190,118610
20220620,0946,15195,15200,15160,15160,281508
20220620,0947,15160,15165,15140,15140,112424
20220620,0948,15135,15155,15125,15135,110693
20220620,0949,15135,15165,15125,15155,114477
20220620,0950,15155,15160,15110,15120,159758
20220620,0951,15120,15140,15115,15115,59997
20220620,0952,15120,15120,15075,15090,293783
20220620,0953,15090,15105,15075,15105,142783
20220620,0954,15105,15120,15075,15095,180005
20220620,0955,15085,15115,15085,15095,448478
20220620,0956,15095,15115,15085,15110,160432
20220620,0957,15105,15135,15100,15120,114427
20220620,0958,15115,15120,15075,15080,233037
20220620,0959,15075,15075,15005,15015,644899
20220620,1000,15015,15020,14975,14985,481467
20220620,1001,14985,15010,14960,14970,305099
20220620,1002,14975,14980,14945,14950,756657
20220620,1003,14955,14955,14900,14905,429449
20220620,1004,14900,14985,14900,14960,371188
20220620,1005,14960,14980,14945,14945,271349
20220620,1006,14945,14950,14915,14935,366315
20220620,1007,14930,14930,14910,14915,139236
20220620,1008,14915,14915,14870,14895,323537
20220620,1009,14895,14905,14890,14890,184907
20220620,1010,14890,14935,14890,14925,121708
20220620,1011,14930,14935,14905,14930,151508
20220620,1012,14930,14960,14925,14955,166554
20220620,1013,14955,14970,14935,14940,286329
20220620,1014,14945,14975,14935,14975,142681
20220620,1015,14975,14980,14960,14980,171053
20220620,1016,14985,14985,14925,14930,201692
20220620,1017,14935,14945,14905,14920,162462
20220620,1018,14925,14950,14920,14945,109238
20220620,1019,14940,14975,14935,14970,130238
20220620,1020,14965,14965,14940,14945,54620
20220620,1021,14935,14945,14910,14915,122569
20220620,1022,14915,14920,14900,14900,160077
20220620,1023,14900,14900,14875,14875,188687
20220620,1024,14875,14900,14875,14890,123502
20220620,1025,14895,14940,14890,14930,192213
20220620,1026,14930,14940,14905,14940,123206
20220620,1027,14930,14950,14905,14925,188961
20220620,1028,14925,14940,14915,14920,64846
20220620,1029,14915,14940,14910,14925,169585
20220620,1030,14920,14945,14905,14920,155132
20220620,1031,14920,14925,14865,14895,244534
20220620,1032,14890,14895,14840,14840,217933
20220620,1033,14840,14880,14840,14870,126328
20220620,1034,14870,14870,14830,14840,319917
20220620,1035,14840,14850,14820,14825,162013
20220620,1036,14825,14860,14815,14860,161876
20220620,1037,14860,14865,14830,14850,100433
20220620,1038,14850,14855,14815,14820,102018
20220620,1039,14820,14820,14800,14805,304820
20220620,1040,14805,14830,14785,14800,224675
20220620,1041,14795,14795,14775,14780,242894
20220620,1042,14775,14800,14765,14790,285617
20220620,1043,14795,14825,14785,14815,225113
20220620,1044,14820,14830,14810,14825,60547
20220620,1045,14825,14845,14820,14835,75499
20220620,1046,14840,14855,14825,14840,93247
20220620,1047,14840,14860,14820,14850,76824
20220620,1048,14850,14860,14830,14845,111218
20220620,1049,14840,14855,14830,14835,63102
20220620,1050,14840,14850,14825,14830,56867
20220620,1051,14825,14830,14795,14810,273997
20220620,1052,14810,14815,14795,14800,135326
20220620,1053,14800,14815,14785,14800,98867
20220620,1054,14800,14800,14775,14775,187226
20220620,1055,14775,14815,14770,14810,280141
20220620,1056,14810,14830,14805,14825,103264
20220620,1057,14820,14825,14785,14790,66885
20220620,1058,14790,14800,14780,14790,105129
20220620,1059,14790,14800,14770,14785,86820
20220620,1100,14785,14795,14770,14780,71275
20220620,1101,14775,14815,14775,14810,62865
20220620,1102,14810,14820,14800,14815,56859
20220620,1103,14815,14820,14795,14810,61420
20220620,1104,14810,14830,14810,14830,24503
20220620,1105,14830,14845,14825,14840,101441
20220620,1106,14840,14850,14835,14845,135366
20220620,1107,14845,14870,14840,14865,104633
20220620,1108,14865,14875,14850,14875,137132
20220620,1109,14875,14875,14860,14870,71718
20220620,1110,14870,14895,14865,14895,297439
20220620,1111,14895,14905,14885,14895,162275
20220620,1112,14895,14910,14895,14910,340323
20220620,1113,14910,14915,14900,14905,92002
20220620,1114,14910,14910,14885,14890,97033
20220620,1115,14885,14895,14880,14895,90416
20220620,1116,14895,14910,14880,14885,90155
20220620,1117,14880,14895,14880,14895,38669
20220620,1118,14890,14910,14890,14900,27580
20220620,1119,14905,14905,14890,14895,53313
20220620,1120,14895,14895,14880,14885,104714
20220620,1121,14880,14880,14850,14855,91387
20220620,1122,14855,14855,14845,14850,110438
20220620,1123,14850,14850,14825,14835,119824
20220620,1124,14840,14840,14800,14820,120073
20220620,1125,14820,14825,14810,14810,24107
20220620,1126,14810,14815,14795,14800,174971
20220620,1127,14800,14800,14780,14790,187195
20220620,1128,14785,14800,14780,14785,117814
20220620,1129,14785,14790,14775,14780,120015
20220620,1130,14780,14805,14770,14805,54435
20220620,1131,14800,14820,14790,14815,110917
20220620,1132,14815,14835,14815,14835,91496
20220620,1133,14840,14855,14830,14855,62339
20220620,1134,14855,14855,14840,14855,67394
20220620,1135,14855,14860,14845,14850,20084
20220620,1136,14850,14865,14840,14860,75589
20220620,1137,14860,14875,14860,14870,183028
20220620,1138,14865,14870,14850,14855,52882
20220620,1139,14855,14855,14835,14840,94362
20220620,1140,14840,14845,14835,14845,17474
20220620,1141,14850,14860,14840,14845,12658
20220620,1142,14845,14855,14835,14855,53670
20220620,1143,14855,14885,14855,14885,140436
20220620,1144,14880,14905,14880,14900,138221
20220620,1145,14900,14925,14895,14920,119330
20220620,1146,14920,14920,14895,14895,81815
20220620,1147,14895,14900,14885,14895,75509
20220620,1148,14895,14905,14890,14900,59386
20220620,1149,14895,14900,14875,14880,81711
20220620,1150,14880,14890,14870,14870,63466
20220620,1151,14875,14885,14865,14885,27780
20220620,1152,14885,14890,14875,14885,86990
20220620,1153,14890,14900,14880,14885,76458
20220620,1154,14880,14880,14870,14880,24731
20220620,1155,14880,14890,14870,14885,38394
20220620,1156,14885,14900,14880,14900,45269
20220620,1157,14905,14910,14900,14900,70760
20220620,1158,14905,14920,14900,14915,25492
20220620,1159,14910,14910,14895,14895,26389
20220620,1200,14895,14900,14890,14890,24765
20220620,1201,14890,14930,14890,14930,63831
20220620,1202,14925,14930,14915,14915,47008
20220620,1203,14915,14925,14905,14915,26270
20220620,1204,14915,14925,14910,14925,42649
20220620,1205,14930,14930,14915,14920,59795
20220620,1206,14920,14935,14920,14935,56154
20220620,1207,14930,14935,14915,14930,92754
20220620,1208,14925,14930,14920,14930,21417
20220620,1209,14930,14935,14905,14910,51291
20220620,1210,14905,14915,14900,14910,62807
20220620,1211,14910,14910,14890,14890,37039
20220620,1212,14900,14905,14890,14900,30274
20220620,1213,14905,14910,14895,14900,21677
20220620,1214,14900,14910,14895,14900,10610
20220620,1215,14895,14905,14890,14895,15332
20220620,1216,14900,14910,14875,14875,33536
20220620,1217,14880,14885,14865,14870,61753
20220620,1218,14875,14885,14865,14885,56580
20220620,1219,14885,14900,14880,14890,18563
20220620,1220,14890,14895,14885,14885,14488
20220620,1221,14880,14880,14855,14860,76689
20220620,1222,14865,14865,14845,14845,66454
20220620,1223,14845,14850,14820,14830,130594
20220620,1224,14825,14830,14820,14825,55882
20220620,1225,14825,14845,14825,14840,33923
20220620,1226,14840,14850,14820,14845,103529
20220620,1227,14850,14870,14850,14870,101904
20220620,1228,14865,14880,14865,14880,29814
20220620,1229,14880,14885,14875,14880,32446
20220620,1230,14880,14885,14880,14880,28705
20220620,1231,14880,14900,14870,14900,64666
20220620,1232,14905,14910,14895,14900,27228
20220620,1233,14905,14925,14905,14920,44961
20220620,1234,14920,14925,14905,14915,34952
20220620,1235,14910,14915,14900,14905,26866
20220620,1236,14910,14935,14910,14930,128600
20220620,1237,14935,14945,14930,14940,83047
20220620,1238,14940,14975,14940,14965,233442
20220620,1239,14965,14980,14960,14980,134663
20220620,1240,14980,14995,14970,14975,129328
20220620,1241,14985,15000,14975,14975,82914
20220620,1242,14980,14985,14965,14975,65582
20220620,1243,14975,14990,14965,14970,56634
20220620,1244,14970,14975,14965,14965,54650
20220620,1245,14960,14970,14960,14965,18817
20220620,1246,14965,14965,14950,14955,77295
20220620,1247,14950,14955,14940,14940,42735
20220620,1248,14940,14945,14935,14935,33544
20220620,1249,14935,14940,14930,14940,9268
20220620,1250,14935,14945,14935,14940,69145
20220620,1251,14935,14935,14915,14915,84804
20220620,1252,14915,14920,14910,14910,85632
20220620,1253,14910,14915,14910,14910,49248
20220620,1254,14910,14910,14895,14905,80984
20220620,1255,14905,14910,14900,14905,18549
20220620,1256,14900,14900,14895,14895,15643
20220620,1257,14895,14905,14885,14900,38148
20220620,1258,14905,14915,14900,14905,55105
20220620,1259,14900,14900,14880,14885,63875
20220620,1300,14885,14890,14880,14885,12283
20220620,1301,14885,14885,14875,14885,41270
20220620,1302,14885,14895,14870,14875,45023
20220620,1303,14875,14880,14855,14865,74869
20220620,1304,14865,14885,14860,14880,57554
20220620,1305,14875,14895,14875,14895,27371
20220620,1306,14895,14910,14895,14900,73000
20220620,1307,14900,14910,14895,14910,19018
20220620,1308,14910,14910,14900,14910,18095
20220620,1309,14910,14920,14900,14905,31095
20220620,1310,14905,14910,14900,14910,10047
20220620,1311,14905,14910,14885,14890,72665
20220620,1312,14895,14895,14870,14870,34117
20220620,1313,14865,14870,14785,14790,525050
20220620,1314,14795,14815,14790,14810,136342
20220620,1315,14810,14815,14790,14815,249838
20220620,1316,14815,14825,14800,14810,125134
20220620,1317,14810,14815,14805,14805,49078
20220620,1318,14805,14810,14790,14805,60831
20220620,1319,14805,14820,14790,14815,160391
20220620,1320,14810,14830,14810,14810,116051
20220620,1321,14815,14830,14815,14830,125137
20220620,1322,14825,14840,14825,14840,275592
20220620,1323,14830,14855,14830,14850,116115
20220620,1324,14850,14865,14845,14860,280637
20220620,1325,14860,14875,14855,14860,110611
20220620,1326,14860,14860,14835,14840,125133
20220620,1327,14840,14845,14830,14835,85918
20220620,1328,14840,14840,14820,14820,99558
20220620,1329,14820,14835,14820,14820,41437
20220620,1330,14815,14830,14815,14830,11821
20220620,1331,14830,14855,14830,14855,30195
20220620,1332,14860,14865,14835,14835,62073
20220620,1333,14840,14845,14835,14835,63465
20220620,1334,14835,14845,14835,14840,31729
20220620,1335,14845,14850,14840,14840,49895
20220620,1336,14845,14855,14835,14840,42150
20220620,1337,14840,14850,14835,14840,70537
20220620,1338,14840,14845,14820,14825,39090
20220620,1339,14820,14850,14820,14845,31325
20220620,1340,14850,14870,14840,14860,64914
20220620,1341,14865,14870,14855,14860,24584
20220620,1342,14860,14865,14855,14855,16995
20220620,1343,14855,14855,14835,14835,33640
20220620,1344,14835,14840,14820,14830,33440
20220620,1345,14825,14830,14820,14830,53561
20220620,1346,14830,14835,14820,14835,47614
20220620,1347,14830,14840,14825,14825,87748
20220620,1348,14825,14825,14815,14815,51667
20220620,1349,14815,14815,14805,14805,69384
20220620,1350,14805,14805,14785,14790,220820
20220620,1351,14790,14795,14780,14785,242869
20220620,1352,14785,14795,14775,14790,152076
20220620,1353,14785,14795,14780,14785,50155
20220620,1354,14785,14785,14770,14775,82149
20220620,1355,14770,14780,14760,14775,246750
20220620,1356,14775,14775,14755,14760,142155
20220620,1357,14755,14760,14740,14745,266250
20220620,1358,14745,14750,14735,14745,145850
20220620,1359,14745,14760,14745,14745,141814
20220620,1400,14745,14745,14730,14735,96036
20220620,1401,14735,14770,14730,14770,285075
20220620,1402,14770,14775,14760,14765,87080
20220620,1403,14765,14770,14755,14760,60043
20220620,1404,14760,14765,14745,14765,68320
20220620,1405,14765,14770,14750,14755,46248
20220620,1406,14750,14755,14740,14745,65048
20220620,1407,14745,14760,14735,14740,87411
20220620,1408,14745,14760,14735,14760,84829
20220620,1409,14755,14780,14755,14770,135184
20220620,1410,14770,14790,14765,14790,106061
20220620,1411,14785,14785,14765,14770,98191
20220620,1412,14765,14785,14765,14780,47773
20220620,1413,14780,14785,14765,14765,74967
20220620,1414,14765,14770,14745,14750,53177
20220620,1415,14750,14775,14745,14765,57506
20220620,1416,14765,14770,14755,14760,24642
20220620,1417,14760,14760,14750,14755,57050
20220620,1418,14755,14755,14740,14745,48225
20220620,1419,14745,14750,14740,14745,48596
20220620,1420,14745,14745,14725,14730,59870
20220620,1421,14725,14730,14705,14730,183575
20220620,1422,14730,14750,14730,14750,86073
20220620,1423,14750,14750,14735,14735,56932
20220620,1424,14735,14750,14730,14745,30033
20220620,1425,14745,14745,14720,14730,117561
20220620,1426,14725,14730,14715,14720,102723
20220620,1427,14715,14725,14710,14720,105495
20220620,1428,14725,14730,14715,14725,77591
20220620,1429,14720,14730,14700,14705,150472
20220620,1430,14700,14715,14695,14710,223387
20220620,1431,14710,14725,14700,14725,63164
20220620,1432,14725,14760,14725,14745,169636
20220620,1433,14745,14755,14745,14750,54758
20220620,1434,14750,14755,14740,14745,25774
20220620,1435,14750,14750,14740,14745,55722
20220620,1436,14750,14755,14735,14745,83815
20220620,1437,14745,14745,14730,14735,33057
20220620,1438,14730,14760,14730,14760,69799
20220620,1439,14755,14765,14745,14750,55451
20220620,1440,14750,14775,14750,14770,35548
20220620,1441,14775,14800,14770,14800,151050
20220620,1442,14805,14805,14790,14795,127825
20220620,1443,14795,14805,14770,14775,90944
20220620,1444,14770,14795,14765,14765,60133
20220620,1445,14765,14775,14760,14765,75203
20220620,1446,14765,14775,14760,14770,34806
20220620,1447,14770,14780,14770,14780,35003
20220620,1448,14780,14790,14765,14765,42158
20220620,1449,14770,14775,14760,14765,44888
20220620,1450,14765,14765,14755,14765,33033
20220620,1451,14765,14775,14765,14775,43245
20220620,1452,14775,14790,14775,14785,97905
20220620,1453,14785,14795,14785,14790,49935
20220620,1454,14795,14800,14790,14800,127500
20220620,1455,14800,14810,14790,14810,183998
20220620,1456,14805,14815,14795,14810,120281
20220620,1457,14815,14835,14810,14830,114516
20220620,1458,14830,14835,14820,14830,78039
20220620,1459,14830,14830,14805,14810,97521
20220620,1500,14810,14815,14795,14810,103275
20220620,1501,14815,14830,14810,14820,81996
20220620,1502,14820,14835,14815,14835,116641
20220620,1503,14835,14865,14835,14855,122966
20220620,1504,14860,14865,14845,14850,84462
20220620,1505,14855,14870,14855,14865,69900
20220620,1506,14865,14885,14860,14880,161761
20220620,1507,14875,14885,14855,14855,168194
20220620,1508,14855,14865,14855,14865,90508
20220620,1509,14865,14880,14865,14875,132322
20220620,1510,14875,14885,14865,14880,101402
20220620,1511,14880,14900,14880,14895,90177
20220620,1512,14895,14905,14890,14900,99812
20220620,1513,14900,14905,14890,14900,33584
20220620,1514,14895,14910,14890,14905,76764
20220620,1515,14905,14910,14880,14885,133339
20220620,1516,14885,14910,14885,14910,64367
20220620,1517,14905,14925,14905,14925,225030
20220620,1518,14920,14945,14920,14940,154481
20220620,1519,14945,14950,14930,14945,100645
20220620,1520,14945,14965,14945,14960,157527
20220620,1530,14950,14950,14950,14950,393073
1 날짜 시간 시가 고가 저가 종가 거래량
2 20220620 0901 15605 15630 15530 15530 605709
3 20220620 0902 15535 15540 15465 15490 483463
4 20220620 0903 15490 15490 15440 15445 627194
5 20220620 0904 15440 15445 15390 15425 477091
6 20220620 0905 15425 15430 15335 15335 393233
7 20220620 0906 15330 15340 15270 15285 918507
8 20220620 0907 15280 15285 15215 15215 764498
9 20220620 0908 15210 15230 15200 15220 415871
10 20220620 0909 15225 15250 15215 15225 532162
11 20220620 0910 15225 15265 15220 15230 406596
12 20220620 0911 15230 15230 15160 15165 612616
13 20220620 0912 15165 15180 15160 15180 412513
14 20220620 0913 15185 15195 15120 15130 639286
15 20220620 0914 15135 15155 15115 15145 419504
16 20220620 0915 15140 15145 15100 15130 743113
17 20220620 0916 15130 15165 15120 15150 467503
18 20220620 0917 15150 15165 15125 15160 300747
19 20220620 0918 15160 15195 15140 15195 213744
20 20220620 0919 15190 15190 15165 15185 175714
21 20220620 0920 15180 15185 15165 15180 173006
22 20220620 0921 15175 15175 15125 15135 311227
23 20220620 0922 15135 15135 15040 15055 902299
24 20220620 0923 15055 15065 15040 15055 434987
25 20220620 0924 15055 15080 15040 15075 180449
26 20220620 0925 15075 15090 15070 15075 117632
27 20220620 0926 15075 15120 15065 15120 341612
28 20220620 0927 15115 15130 15100 15125 152629
29 20220620 0928 15125 15125 15090 15100 99038
30 20220620 0929 15095 15100 15080 15100 146682
31 20220620 0930 15090 15100 15050 15060 200763
32 20220620 0931 15060 15100 15055 15095 364891
33 20220620 0932 15090 15110 15055 15105 89755
34 20220620 0933 15105 15135 15105 15125 223455
35 20220620 0934 15125 15140 15120 15135 180139
36 20220620 0935 15135 15175 15135 15170 220393
37 20220620 0936 15170 15175 15125 15135 209075
38 20220620 0937 15135 15160 15125 15155 90021
39 20220620 0938 15160 15195 15150 15185 150827
40 20220620 0939 15185 15205 15175 15195 306145
41 20220620 0940 15195 15200 15185 15185 143008
42 20220620 0941 15190 15190 15155 15180 124204
43 20220620 0942 15180 15180 15150 15165 201267
44 20220620 0943 15170 15220 15170 15220 197125
45 20220620 0944 15220 15225 15190 15195 306571
46 20220620 0945 15195 15195 15180 15190 118610
47 20220620 0946 15195 15200 15160 15160 281508
48 20220620 0947 15160 15165 15140 15140 112424
49 20220620 0948 15135 15155 15125 15135 110693
50 20220620 0949 15135 15165 15125 15155 114477
51 20220620 0950 15155 15160 15110 15120 159758
52 20220620 0951 15120 15140 15115 15115 59997
53 20220620 0952 15120 15120 15075 15090 293783
54 20220620 0953 15090 15105 15075 15105 142783
55 20220620 0954 15105 15120 15075 15095 180005
56 20220620 0955 15085 15115 15085 15095 448478
57 20220620 0956 15095 15115 15085 15110 160432
58 20220620 0957 15105 15135 15100 15120 114427
59 20220620 0958 15115 15120 15075 15080 233037
60 20220620 0959 15075 15075 15005 15015 644899
61 20220620 1000 15015 15020 14975 14985 481467
62 20220620 1001 14985 15010 14960 14970 305099
63 20220620 1002 14975 14980 14945 14950 756657
64 20220620 1003 14955 14955 14900 14905 429449
65 20220620 1004 14900 14985 14900 14960 371188
66 20220620 1005 14960 14980 14945 14945 271349
67 20220620 1006 14945 14950 14915 14935 366315
68 20220620 1007 14930 14930 14910 14915 139236
69 20220620 1008 14915 14915 14870 14895 323537
70 20220620 1009 14895 14905 14890 14890 184907
71 20220620 1010 14890 14935 14890 14925 121708
72 20220620 1011 14930 14935 14905 14930 151508
73 20220620 1012 14930 14960 14925 14955 166554
74 20220620 1013 14955 14970 14935 14940 286329
75 20220620 1014 14945 14975 14935 14975 142681
76 20220620 1015 14975 14980 14960 14980 171053
77 20220620 1016 14985 14985 14925 14930 201692
78 20220620 1017 14935 14945 14905 14920 162462
79 20220620 1018 14925 14950 14920 14945 109238
80 20220620 1019 14940 14975 14935 14970 130238
81 20220620 1020 14965 14965 14940 14945 54620
82 20220620 1021 14935 14945 14910 14915 122569
83 20220620 1022 14915 14920 14900 14900 160077
84 20220620 1023 14900 14900 14875 14875 188687
85 20220620 1024 14875 14900 14875 14890 123502
86 20220620 1025 14895 14940 14890 14930 192213
87 20220620 1026 14930 14940 14905 14940 123206
88 20220620 1027 14930 14950 14905 14925 188961
89 20220620 1028 14925 14940 14915 14920 64846
90 20220620 1029 14915 14940 14910 14925 169585
91 20220620 1030 14920 14945 14905 14920 155132
92 20220620 1031 14920 14925 14865 14895 244534
93 20220620 1032 14890 14895 14840 14840 217933
94 20220620 1033 14840 14880 14840 14870 126328
95 20220620 1034 14870 14870 14830 14840 319917
96 20220620 1035 14840 14850 14820 14825 162013
97 20220620 1036 14825 14860 14815 14860 161876
98 20220620 1037 14860 14865 14830 14850 100433
99 20220620 1038 14850 14855 14815 14820 102018
100 20220620 1039 14820 14820 14800 14805 304820
101 20220620 1040 14805 14830 14785 14800 224675
102 20220620 1041 14795 14795 14775 14780 242894
103 20220620 1042 14775 14800 14765 14790 285617
104 20220620 1043 14795 14825 14785 14815 225113
105 20220620 1044 14820 14830 14810 14825 60547
106 20220620 1045 14825 14845 14820 14835 75499
107 20220620 1046 14840 14855 14825 14840 93247
108 20220620 1047 14840 14860 14820 14850 76824
109 20220620 1048 14850 14860 14830 14845 111218
110 20220620 1049 14840 14855 14830 14835 63102
111 20220620 1050 14840 14850 14825 14830 56867
112 20220620 1051 14825 14830 14795 14810 273997
113 20220620 1052 14810 14815 14795 14800 135326
114 20220620 1053 14800 14815 14785 14800 98867
115 20220620 1054 14800 14800 14775 14775 187226
116 20220620 1055 14775 14815 14770 14810 280141
117 20220620 1056 14810 14830 14805 14825 103264
118 20220620 1057 14820 14825 14785 14790 66885
119 20220620 1058 14790 14800 14780 14790 105129
120 20220620 1059 14790 14800 14770 14785 86820
121 20220620 1100 14785 14795 14770 14780 71275
122 20220620 1101 14775 14815 14775 14810 62865
123 20220620 1102 14810 14820 14800 14815 56859
124 20220620 1103 14815 14820 14795 14810 61420
125 20220620 1104 14810 14830 14810 14830 24503
126 20220620 1105 14830 14845 14825 14840 101441
127 20220620 1106 14840 14850 14835 14845 135366
128 20220620 1107 14845 14870 14840 14865 104633
129 20220620 1108 14865 14875 14850 14875 137132
130 20220620 1109 14875 14875 14860 14870 71718
131 20220620 1110 14870 14895 14865 14895 297439
132 20220620 1111 14895 14905 14885 14895 162275
133 20220620 1112 14895 14910 14895 14910 340323
134 20220620 1113 14910 14915 14900 14905 92002
135 20220620 1114 14910 14910 14885 14890 97033
136 20220620 1115 14885 14895 14880 14895 90416
137 20220620 1116 14895 14910 14880 14885 90155
138 20220620 1117 14880 14895 14880 14895 38669
139 20220620 1118 14890 14910 14890 14900 27580
140 20220620 1119 14905 14905 14890 14895 53313
141 20220620 1120 14895 14895 14880 14885 104714
142 20220620 1121 14880 14880 14850 14855 91387
143 20220620 1122 14855 14855 14845 14850 110438
144 20220620 1123 14850 14850 14825 14835 119824
145 20220620 1124 14840 14840 14800 14820 120073
146 20220620 1125 14820 14825 14810 14810 24107
147 20220620 1126 14810 14815 14795 14800 174971
148 20220620 1127 14800 14800 14780 14790 187195
149 20220620 1128 14785 14800 14780 14785 117814
150 20220620 1129 14785 14790 14775 14780 120015
151 20220620 1130 14780 14805 14770 14805 54435
152 20220620 1131 14800 14820 14790 14815 110917
153 20220620 1132 14815 14835 14815 14835 91496
154 20220620 1133 14840 14855 14830 14855 62339
155 20220620 1134 14855 14855 14840 14855 67394
156 20220620 1135 14855 14860 14845 14850 20084
157 20220620 1136 14850 14865 14840 14860 75589
158 20220620 1137 14860 14875 14860 14870 183028
159 20220620 1138 14865 14870 14850 14855 52882
160 20220620 1139 14855 14855 14835 14840 94362
161 20220620 1140 14840 14845 14835 14845 17474
162 20220620 1141 14850 14860 14840 14845 12658
163 20220620 1142 14845 14855 14835 14855 53670
164 20220620 1143 14855 14885 14855 14885 140436
165 20220620 1144 14880 14905 14880 14900 138221
166 20220620 1145 14900 14925 14895 14920 119330
167 20220620 1146 14920 14920 14895 14895 81815
168 20220620 1147 14895 14900 14885 14895 75509
169 20220620 1148 14895 14905 14890 14900 59386
170 20220620 1149 14895 14900 14875 14880 81711
171 20220620 1150 14880 14890 14870 14870 63466
172 20220620 1151 14875 14885 14865 14885 27780
173 20220620 1152 14885 14890 14875 14885 86990
174 20220620 1153 14890 14900 14880 14885 76458
175 20220620 1154 14880 14880 14870 14880 24731
176 20220620 1155 14880 14890 14870 14885 38394
177 20220620 1156 14885 14900 14880 14900 45269
178 20220620 1157 14905 14910 14900 14900 70760
179 20220620 1158 14905 14920 14900 14915 25492
180 20220620 1159 14910 14910 14895 14895 26389
181 20220620 1200 14895 14900 14890 14890 24765
182 20220620 1201 14890 14930 14890 14930 63831
183 20220620 1202 14925 14930 14915 14915 47008
184 20220620 1203 14915 14925 14905 14915 26270
185 20220620 1204 14915 14925 14910 14925 42649
186 20220620 1205 14930 14930 14915 14920 59795
187 20220620 1206 14920 14935 14920 14935 56154
188 20220620 1207 14930 14935 14915 14930 92754
189 20220620 1208 14925 14930 14920 14930 21417
190 20220620 1209 14930 14935 14905 14910 51291
191 20220620 1210 14905 14915 14900 14910 62807
192 20220620 1211 14910 14910 14890 14890 37039
193 20220620 1212 14900 14905 14890 14900 30274
194 20220620 1213 14905 14910 14895 14900 21677
195 20220620 1214 14900 14910 14895 14900 10610
196 20220620 1215 14895 14905 14890 14895 15332
197 20220620 1216 14900 14910 14875 14875 33536
198 20220620 1217 14880 14885 14865 14870 61753
199 20220620 1218 14875 14885 14865 14885 56580
200 20220620 1219 14885 14900 14880 14890 18563
201 20220620 1220 14890 14895 14885 14885 14488
202 20220620 1221 14880 14880 14855 14860 76689
203 20220620 1222 14865 14865 14845 14845 66454
204 20220620 1223 14845 14850 14820 14830 130594
205 20220620 1224 14825 14830 14820 14825 55882
206 20220620 1225 14825 14845 14825 14840 33923
207 20220620 1226 14840 14850 14820 14845 103529
208 20220620 1227 14850 14870 14850 14870 101904
209 20220620 1228 14865 14880 14865 14880 29814
210 20220620 1229 14880 14885 14875 14880 32446
211 20220620 1230 14880 14885 14880 14880 28705
212 20220620 1231 14880 14900 14870 14900 64666
213 20220620 1232 14905 14910 14895 14900 27228
214 20220620 1233 14905 14925 14905 14920 44961
215 20220620 1234 14920 14925 14905 14915 34952
216 20220620 1235 14910 14915 14900 14905 26866
217 20220620 1236 14910 14935 14910 14930 128600
218 20220620 1237 14935 14945 14930 14940 83047
219 20220620 1238 14940 14975 14940 14965 233442
220 20220620 1239 14965 14980 14960 14980 134663
221 20220620 1240 14980 14995 14970 14975 129328
222 20220620 1241 14985 15000 14975 14975 82914
223 20220620 1242 14980 14985 14965 14975 65582
224 20220620 1243 14975 14990 14965 14970 56634
225 20220620 1244 14970 14975 14965 14965 54650
226 20220620 1245 14960 14970 14960 14965 18817
227 20220620 1246 14965 14965 14950 14955 77295
228 20220620 1247 14950 14955 14940 14940 42735
229 20220620 1248 14940 14945 14935 14935 33544
230 20220620 1249 14935 14940 14930 14940 9268
231 20220620 1250 14935 14945 14935 14940 69145
232 20220620 1251 14935 14935 14915 14915 84804
233 20220620 1252 14915 14920 14910 14910 85632
234 20220620 1253 14910 14915 14910 14910 49248
235 20220620 1254 14910 14910 14895 14905 80984
236 20220620 1255 14905 14910 14900 14905 18549
237 20220620 1256 14900 14900 14895 14895 15643
238 20220620 1257 14895 14905 14885 14900 38148
239 20220620 1258 14905 14915 14900 14905 55105
240 20220620 1259 14900 14900 14880 14885 63875
241 20220620 1300 14885 14890 14880 14885 12283
242 20220620 1301 14885 14885 14875 14885 41270
243 20220620 1302 14885 14895 14870 14875 45023
244 20220620 1303 14875 14880 14855 14865 74869
245 20220620 1304 14865 14885 14860 14880 57554
246 20220620 1305 14875 14895 14875 14895 27371
247 20220620 1306 14895 14910 14895 14900 73000
248 20220620 1307 14900 14910 14895 14910 19018
249 20220620 1308 14910 14910 14900 14910 18095
250 20220620 1309 14910 14920 14900 14905 31095
251 20220620 1310 14905 14910 14900 14910 10047
252 20220620 1311 14905 14910 14885 14890 72665
253 20220620 1312 14895 14895 14870 14870 34117
254 20220620 1313 14865 14870 14785 14790 525050
255 20220620 1314 14795 14815 14790 14810 136342
256 20220620 1315 14810 14815 14790 14815 249838
257 20220620 1316 14815 14825 14800 14810 125134
258 20220620 1317 14810 14815 14805 14805 49078
259 20220620 1318 14805 14810 14790 14805 60831
260 20220620 1319 14805 14820 14790 14815 160391
261 20220620 1320 14810 14830 14810 14810 116051
262 20220620 1321 14815 14830 14815 14830 125137
263 20220620 1322 14825 14840 14825 14840 275592
264 20220620 1323 14830 14855 14830 14850 116115
265 20220620 1324 14850 14865 14845 14860 280637
266 20220620 1325 14860 14875 14855 14860 110611
267 20220620 1326 14860 14860 14835 14840 125133
268 20220620 1327 14840 14845 14830 14835 85918
269 20220620 1328 14840 14840 14820 14820 99558
270 20220620 1329 14820 14835 14820 14820 41437
271 20220620 1330 14815 14830 14815 14830 11821
272 20220620 1331 14830 14855 14830 14855 30195
273 20220620 1332 14860 14865 14835 14835 62073
274 20220620 1333 14840 14845 14835 14835 63465
275 20220620 1334 14835 14845 14835 14840 31729
276 20220620 1335 14845 14850 14840 14840 49895
277 20220620 1336 14845 14855 14835 14840 42150
278 20220620 1337 14840 14850 14835 14840 70537
279 20220620 1338 14840 14845 14820 14825 39090
280 20220620 1339 14820 14850 14820 14845 31325
281 20220620 1340 14850 14870 14840 14860 64914
282 20220620 1341 14865 14870 14855 14860 24584
283 20220620 1342 14860 14865 14855 14855 16995
284 20220620 1343 14855 14855 14835 14835 33640
285 20220620 1344 14835 14840 14820 14830 33440
286 20220620 1345 14825 14830 14820 14830 53561
287 20220620 1346 14830 14835 14820 14835 47614
288 20220620 1347 14830 14840 14825 14825 87748
289 20220620 1348 14825 14825 14815 14815 51667
290 20220620 1349 14815 14815 14805 14805 69384
291 20220620 1350 14805 14805 14785 14790 220820
292 20220620 1351 14790 14795 14780 14785 242869
293 20220620 1352 14785 14795 14775 14790 152076
294 20220620 1353 14785 14795 14780 14785 50155
295 20220620 1354 14785 14785 14770 14775 82149
296 20220620 1355 14770 14780 14760 14775 246750
297 20220620 1356 14775 14775 14755 14760 142155
298 20220620 1357 14755 14760 14740 14745 266250
299 20220620 1358 14745 14750 14735 14745 145850
300 20220620 1359 14745 14760 14745 14745 141814
301 20220620 1400 14745 14745 14730 14735 96036
302 20220620 1401 14735 14770 14730 14770 285075
303 20220620 1402 14770 14775 14760 14765 87080
304 20220620 1403 14765 14770 14755 14760 60043
305 20220620 1404 14760 14765 14745 14765 68320
306 20220620 1405 14765 14770 14750 14755 46248
307 20220620 1406 14750 14755 14740 14745 65048
308 20220620 1407 14745 14760 14735 14740 87411
309 20220620 1408 14745 14760 14735 14760 84829
310 20220620 1409 14755 14780 14755 14770 135184
311 20220620 1410 14770 14790 14765 14790 106061
312 20220620 1411 14785 14785 14765 14770 98191
313 20220620 1412 14765 14785 14765 14780 47773
314 20220620 1413 14780 14785 14765 14765 74967
315 20220620 1414 14765 14770 14745 14750 53177
316 20220620 1415 14750 14775 14745 14765 57506
317 20220620 1416 14765 14770 14755 14760 24642
318 20220620 1417 14760 14760 14750 14755 57050
319 20220620 1418 14755 14755 14740 14745 48225
320 20220620 1419 14745 14750 14740 14745 48596
321 20220620 1420 14745 14745 14725 14730 59870
322 20220620 1421 14725 14730 14705 14730 183575
323 20220620 1422 14730 14750 14730 14750 86073
324 20220620 1423 14750 14750 14735 14735 56932
325 20220620 1424 14735 14750 14730 14745 30033
326 20220620 1425 14745 14745 14720 14730 117561
327 20220620 1426 14725 14730 14715 14720 102723
328 20220620 1427 14715 14725 14710 14720 105495
329 20220620 1428 14725 14730 14715 14725 77591
330 20220620 1429 14720 14730 14700 14705 150472
331 20220620 1430 14700 14715 14695 14710 223387
332 20220620 1431 14710 14725 14700 14725 63164
333 20220620 1432 14725 14760 14725 14745 169636
334 20220620 1433 14745 14755 14745 14750 54758
335 20220620 1434 14750 14755 14740 14745 25774
336 20220620 1435 14750 14750 14740 14745 55722
337 20220620 1436 14750 14755 14735 14745 83815
338 20220620 1437 14745 14745 14730 14735 33057
339 20220620 1438 14730 14760 14730 14760 69799
340 20220620 1439 14755 14765 14745 14750 55451
341 20220620 1440 14750 14775 14750 14770 35548
342 20220620 1441 14775 14800 14770 14800 151050
343 20220620 1442 14805 14805 14790 14795 127825
344 20220620 1443 14795 14805 14770 14775 90944
345 20220620 1444 14770 14795 14765 14765 60133
346 20220620 1445 14765 14775 14760 14765 75203
347 20220620 1446 14765 14775 14760 14770 34806
348 20220620 1447 14770 14780 14770 14780 35003
349 20220620 1448 14780 14790 14765 14765 42158
350 20220620 1449 14770 14775 14760 14765 44888
351 20220620 1450 14765 14765 14755 14765 33033
352 20220620 1451 14765 14775 14765 14775 43245
353 20220620 1452 14775 14790 14775 14785 97905
354 20220620 1453 14785 14795 14785 14790 49935
355 20220620 1454 14795 14800 14790 14800 127500
356 20220620 1455 14800 14810 14790 14810 183998
357 20220620 1456 14805 14815 14795 14810 120281
358 20220620 1457 14815 14835 14810 14830 114516
359 20220620 1458 14830 14835 14820 14830 78039
360 20220620 1459 14830 14830 14805 14810 97521
361 20220620 1500 14810 14815 14795 14810 103275
362 20220620 1501 14815 14830 14810 14820 81996
363 20220620 1502 14820 14835 14815 14835 116641
364 20220620 1503 14835 14865 14835 14855 122966
365 20220620 1504 14860 14865 14845 14850 84462
366 20220620 1505 14855 14870 14855 14865 69900
367 20220620 1506 14865 14885 14860 14880 161761
368 20220620 1507 14875 14885 14855 14855 168194
369 20220620 1508 14855 14865 14855 14865 90508
370 20220620 1509 14865 14880 14865 14875 132322
371 20220620 1510 14875 14885 14865 14880 101402
372 20220620 1511 14880 14900 14880 14895 90177
373 20220620 1512 14895 14905 14890 14900 99812
374 20220620 1513 14900 14905 14890 14900 33584
375 20220620 1514 14895 14910 14890 14905 76764
376 20220620 1515 14905 14910 14880 14885 133339
377 20220620 1516 14885 14910 14885 14910 64367
378 20220620 1517 14905 14925 14905 14925 225030
379 20220620 1518 14920 14945 14920 14940 154481
380 20220620 1519 14945 14950 14930 14945 100645
381 20220620 1520 14945 14965 14945 14960 157527
382 20220620 1530 14950 14950 14950 14950 393073

382
hts/data/122630_20220621.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20220621,0901,15100,15110,15015,15095,754748
20220621,0902,15100,15175,15090,15165,825991
20220621,0903,15160,15180,15125,15145,672489
20220621,0904,15145,15170,15125,15140,576129
20220621,0905,15140,15145,15045,15045,478259
20220621,0906,15045,15100,15040,15090,390485
20220621,0907,15095,15095,15025,15050,347901
20220621,0908,15055,15055,14990,14995,294350
20220621,0909,14995,15040,14980,15035,248720
20220621,0910,15030,15060,15010,15020,279325
20220621,0911,15025,15035,14980,14990,157334
20220621,0912,14990,15010,14925,14935,289938
20220621,0913,14930,14960,14920,14930,279644
20220621,0914,14930,14955,14900,14955,208765
20220621,0915,14950,14995,14930,14985,295525
20220621,0916,14995,15040,14990,15035,260086
20220621,0917,15035,15070,15035,15055,297631
20220621,0918,15055,15060,14990,15025,247499
20220621,0919,15025,15030,14965,14985,188453
20220621,0920,14985,15010,14965,14965,123660
20220621,0921,14965,14985,14940,14960,173860
20220621,0922,14960,15015,14940,15015,232121
20220621,0923,15010,15030,14980,15030,182583
20220621,0924,15030,15055,15010,15045,101579
20220621,0925,15040,15090,15040,15070,327320
20220621,0926,15070,15100,15065,15100,263202
20220621,0927,15100,15110,15085,15100,345055
20220621,0928,15100,15105,15055,15085,302081
20220621,0929,15090,15115,15055,15060,299672
20220621,0930,15070,15110,15045,15110,334430
20220621,0931,15110,15120,15090,15115,145592
20220621,0932,15120,15135,15110,15125,276785
20220621,0933,15125,15135,15120,15125,159510
20220621,0934,15130,15165,15130,15160,328347
20220621,0935,15160,15160,15135,15145,297102
20220621,0936,15145,15160,15120,15120,142608
20220621,0937,15120,15135,15095,15100,163981
20220621,0938,15100,15105,15080,15090,130322
20220621,0939,15085,15095,15070,15070,120685
20220621,0940,15070,15100,15065,15090,94396
20220621,0941,15090,15105,15080,15100,80303
20220621,0942,15100,15110,15080,15085,200164
20220621,0943,15090,15090,15040,15040,246944
20220621,0944,15045,15045,15015,15020,237983
20220621,0945,15020,15025,14970,14970,240368
20220621,0946,14970,15005,14970,14980,132000
20220621,0947,14980,14995,14965,14990,109935
20220621,0948,14995,15010,14985,14995,107108
20220621,0949,15000,15005,14960,14985,138846
20220621,0950,14990,15005,14970,15000,95368
20220621,0951,15000,15035,14970,15030,224883
20220621,0952,15030,15055,15025,15055,173643
20220621,0953,15050,15055,15030,15035,45074
20220621,0954,15040,15045,15010,15010,135020
20220621,0955,15015,15015,14980,14990,95753
20220621,0956,14990,15005,14980,15000,76174
20220621,0957,15005,15055,14995,15050,171790
20220621,0958,15050,15075,15050,15055,156934
20220621,0959,15055,15065,15030,15040,64663
20220621,1000,15040,15040,15020,15035,68165
20220621,1001,15040,15085,15030,15085,117872
20220621,1002,15085,15105,15075,15090,244728
20220621,1003,15090,15100,15070,15070,105162
20220621,1004,15070,15070,15040,15040,95465
20220621,1005,15040,15070,15030,15055,70002
20220621,1006,15060,15090,15060,15060,83335
20220621,1007,15055,15055,15020,15020,209465
20220621,1008,15020,15040,15000,15010,91913
20220621,1009,15005,15030,15005,15020,39638
20220621,1010,15030,15030,14985,15000,187789
20220621,1011,15005,15020,15000,15000,35067
20220621,1012,15000,15000,14975,14990,112524
20220621,1013,14995,14995,14945,14955,221379
20220621,1014,14960,14995,14960,14975,88277
20220621,1015,14975,15010,14970,15010,60556
20220621,1016,15015,15020,15000,15015,144791
20220621,1017,15015,15025,14995,14995,62030
20220621,1018,14995,14995,14970,14975,139012
20220621,1019,14975,14985,14960,14970,93707
20220621,1020,14975,14990,14960,14980,222451
20220621,1021,14980,15020,14980,15015,86152
20220621,1022,15015,15045,15010,15040,304612
20220621,1023,15040,15050,15035,15045,40305
20220621,1024,15045,15050,15035,15045,86532
20220621,1025,15045,15045,15025,15045,93783
20220621,1026,15040,15065,15030,15055,83130
20220621,1027,15060,15060,15050,15050,80436
20220621,1028,15050,15050,15030,15040,94380
20220621,1029,15035,15035,15015,15015,200225
20220621,1030,15015,15020,14985,15000,49717
20220621,1031,14995,14995,14960,14970,250711
20220621,1032,14970,14990,14970,14975,78941
20220621,1033,14975,14995,14960,14975,133303
20220621,1034,14975,15005,14955,15000,182654
20220621,1035,15000,15015,14995,14995,173423
20220621,1036,14995,14995,14940,14955,326043
20220621,1037,14955,14980,14950,14970,80526
20220621,1038,14970,14970,14950,14960,84154
20220621,1039,14960,14995,14945,14985,226853
20220621,1040,14995,15000,14980,14990,37239
20220621,1041,14990,14990,14950,14950,55484
20220621,1042,14955,14955,14935,14940,198057
20220621,1043,14945,14965,14940,14955,40340
20220621,1044,14955,14975,14955,14960,47638
20220621,1045,14965,14970,14930,14940,156619
20220621,1046,14940,14960,14925,14950,162359
20220621,1047,14950,14965,14925,14960,76177
20220621,1048,14970,14975,14955,14970,63401
20220621,1049,14965,14995,14965,14995,83605
20220621,1050,14990,15005,14985,14990,79476
20220621,1051,14990,15020,14985,15005,92718
20220621,1052,15000,15010,14985,14985,46995
20220621,1053,14985,14985,14960,14965,34111
20220621,1054,14965,14985,14960,14975,51770
20220621,1055,14980,15015,14980,15015,97265
20220621,1056,15015,15020,14990,15000,120119
20220621,1057,15000,15020,15000,15020,63312
20220621,1058,15020,15045,15020,15035,91161
20220621,1059,15035,15060,15035,15055,173114
20220621,1100,15050,15050,15040,15050,45350
20220621,1101,15050,15080,15050,15075,132023
20220621,1102,15080,15085,15065,15085,91829
20220621,1103,15090,15110,15080,15105,176354
20220621,1104,15105,15110,15070,15075,125712
20220621,1105,15070,15095,15070,15095,45699
20220621,1106,15095,15100,15075,15080,33582
20220621,1107,15085,15085,15070,15085,32681
20220621,1108,15085,15110,15085,15095,180880
20220621,1109,15095,15100,15090,15090,19557
20220621,1110,15090,15105,15090,15090,22334
20220621,1111,15090,15090,15075,15075,55895
20220621,1112,15075,15075,15060,15070,66416
20220621,1113,15070,15080,15060,15075,13141
20220621,1114,15075,15085,15075,15085,34058
20220621,1115,15090,15095,15085,15095,16700
20220621,1116,15095,15100,15085,15085,45491
20220621,1117,15090,15105,15080,15090,38402
20220621,1118,15085,15085,15065,15065,31099
20220621,1119,15065,15075,15060,15065,18053
20220621,1120,15065,15070,15060,15070,15559
20220621,1121,15070,15075,15065,15070,23844
20220621,1122,15065,15080,15065,15070,11129
20220621,1123,15075,15075,15055,15055,27388
20220621,1124,15050,15050,15025,15030,108434
20220621,1125,15030,15045,15025,15035,46727
20220621,1126,15040,15045,15030,15035,27891
20220621,1127,15035,15035,15020,15025,37855
20220621,1128,15025,15030,15020,15030,24102
20220621,1129,15030,15035,15025,15025,16260
20220621,1130,15030,15040,15020,15030,41681
20220621,1131,15035,15050,15030,15045,69506
20220621,1132,15045,15055,15040,15040,47248
20220621,1133,15040,15045,15015,15015,33560
20220621,1134,15020,15030,15010,15030,64952
20220621,1135,15030,15045,15030,15030,21964
20220621,1136,15030,15030,15020,15030,61130
20220621,1137,15030,15040,15025,15040,10512
20220621,1138,15035,15045,15030,15040,27384
20220621,1139,15040,15040,15030,15040,18964
20220621,1140,15045,15050,15045,15045,52032
20220621,1141,15045,15045,15045,15045,3332
20220621,1142,15045,15055,15040,15055,55077
20220621,1143,15050,15050,15030,15035,22511
20220621,1144,15035,15040,15025,15025,38493
20220621,1145,15025,15025,15010,15015,70920
20220621,1146,15015,15030,15015,15025,9120
20220621,1147,15020,15030,15015,15030,40462
20220621,1148,15025,15030,15020,15020,20555
20220621,1149,15020,15020,15010,15020,21554
20220621,1150,15015,15015,15000,15010,89152
20220621,1151,15005,15025,15005,15020,40794
20220621,1152,15015,15015,15000,15010,28913
20220621,1153,15015,15035,15015,15030,33007
20220621,1154,15025,15045,15025,15045,52599
20220621,1155,15040,15055,15040,15055,88126
20220621,1156,15050,15050,15035,15045,24506
20220621,1157,15050,15055,15045,15055,29341
20220621,1158,15055,15060,15040,15040,19664
20220621,1159,15040,15045,15030,15035,20512
20220621,1200,15035,15040,15020,15020,74844
20220621,1201,15025,15025,15015,15020,27935
20220621,1202,15025,15030,15020,15025,15283
20220621,1203,15030,15030,15025,15030,5792
20220621,1204,15025,15055,15020,15055,79545
20220621,1205,15050,15070,15050,15065,54826
20220621,1206,15065,15085,15065,15070,67462
20220621,1207,15070,15075,15045,15050,79455
20220621,1208,15055,15055,15040,15040,10980
20220621,1209,15045,15050,15040,15050,22439
20220621,1210,15050,15055,15045,15055,21740
20220621,1211,15055,15055,15030,15035,18896
20220621,1212,15035,15045,15035,15040,18944
20220621,1213,15045,15095,15045,15085,126868
20220621,1214,15085,15105,15075,15100,147995
20220621,1215,15100,15100,15085,15100,55219
20220621,1216,15100,15105,15085,15085,49231
20220621,1217,15085,15100,15080,15100,23933
20220621,1218,15095,15100,15085,15085,32357
20220621,1219,15085,15095,15085,15095,126496
20220621,1220,15095,15100,15090,15095,39591
20220621,1221,15095,15105,15085,15105,34831
20220621,1222,15105,15115,15095,15105,149678
20220621,1223,15105,15120,15100,15120,106742
20220621,1224,15120,15135,15115,15120,144276
20220621,1225,15120,15125,15115,15120,41897
20220621,1226,15120,15135,15115,15135,102335
20220621,1227,15135,15145,15125,15140,64253
20220621,1228,15140,15150,15135,15145,67835
20220621,1229,15145,15155,15130,15140,125765
20220621,1230,15140,15170,15140,15160,167269
20220621,1231,15160,15165,15145,15150,54478
20220621,1232,15150,15150,15135,15140,39487
20220621,1233,15145,15150,15140,15145,8724
20220621,1234,15145,15170,15145,15170,77627
20220621,1235,15175,15180,15170,15175,54794
20220621,1236,15175,15195,15175,15190,165040
20220621,1237,15195,15200,15180,15180,89341
20220621,1238,15185,15190,15180,15185,75881
20220621,1239,15190,15200,15190,15195,114325
20220621,1240,15195,15205,15185,15200,333996
20220621,1241,15205,15220,15200,15205,175609
20220621,1242,15205,15220,15205,15210,97570
20220621,1243,15210,15230,15210,15225,142900
20220621,1244,15225,15230,15225,15230,105486
20220621,1245,15230,15245,15220,15225,155155
20220621,1246,15225,15230,15220,15225,39772
20220621,1247,15220,15225,15215,15225,61515
20220621,1248,15220,15220,15200,15205,60297
20220621,1249,15205,15215,15195,15200,139020
20220621,1250,15200,15205,15190,15190,128619
20220621,1251,15195,15205,15195,15200,164529
20220621,1252,15200,15205,15190,15190,48764
20220621,1253,15190,15195,15180,15180,68123
20220621,1254,15185,15195,15180,15190,30194
20220621,1255,15190,15195,15185,15185,19211
20220621,1256,15185,15185,15180,15185,16384
20220621,1257,15185,15190,15180,15180,115761
20220621,1258,15185,15195,15185,15185,134218
20220621,1259,15195,15205,15195,15205,92136
20220621,1300,15205,15210,15200,15200,53209
20220621,1301,15205,15210,15200,15210,36288
20220621,1302,15210,15210,15195,15195,44593
20220621,1303,15190,15200,15190,15200,38697
20220621,1304,15200,15210,15195,15200,18891
20220621,1305,15200,15200,15185,15190,57810
20220621,1306,15190,15195,15180,15180,51741
20220621,1307,15180,15185,15170,15175,106437
20220621,1308,15175,15185,15170,15170,49266
20220621,1309,15170,15175,15165,15170,20395
20220621,1310,15170,15175,15165,15175,34574
20220621,1311,15175,15195,15175,15195,40716
20220621,1312,15190,15200,15190,15195,41973
20220621,1313,15195,15200,15190,15195,10593
20220621,1314,15195,15195,15185,15185,21560
20220621,1315,15185,15185,15170,15170,48700
20220621,1316,15170,15175,15165,15175,33559
20220621,1317,15175,15195,15175,15185,23714
20220621,1318,15185,15210,15185,15200,56606
20220621,1319,15200,15200,15190,15200,15238
20220621,1320,15195,15200,15190,15190,27517
20220621,1321,15195,15210,15195,15210,28288
20220621,1322,15210,15210,15195,15200,80094
20220621,1323,15200,15210,15195,15210,23957
20220621,1324,15210,15210,15200,15205,46618
20220621,1325,15205,15210,15200,15210,17241
20220621,1326,15210,15220,15210,15215,70963
20220621,1327,15220,15230,15220,15230,40587
20220621,1328,15230,15235,15220,15225,62142
20220621,1329,15225,15225,15205,15205,63871
20220621,1330,15205,15210,15200,15210,42175
20220621,1331,15210,15225,15210,15220,51797
20220621,1332,15220,15220,15205,15210,31734
20220621,1333,15210,15225,15210,15220,100269
20220621,1334,15220,15235,15215,15235,78853
20220621,1335,15230,15240,15230,15235,87211
20220621,1336,15235,15245,15230,15235,96628
20220621,1337,15230,15230,15215,15215,28551
20220621,1338,15215,15225,15205,15215,60218
20220621,1339,15215,15225,15210,15220,41144
20220621,1340,15220,15220,15205,15205,53397
20220621,1341,15205,15205,15195,15200,131014
20220621,1342,15200,15215,15195,15210,52556
20220621,1343,15210,15210,15200,15200,18189
20220621,1344,15200,15200,15185,15195,57344
20220621,1345,15195,15200,15190,15195,30678
20220621,1346,15190,15210,15190,15205,98536
20220621,1347,15210,15220,15210,15220,31871
20220621,1348,15220,15230,15220,15230,46299
20220621,1349,15230,15230,15225,15225,33952
20220621,1350,15230,15235,15225,15235,25137
20220621,1351,15235,15255,15235,15255,172515
20220621,1352,15250,15265,15250,15255,179855
20220621,1353,15260,15275,15250,15275,157445
20220621,1354,15275,15280,15265,15275,87869
20220621,1355,15275,15295,15275,15290,143103
20220621,1356,15295,15295,15285,15290,161039
20220621,1357,15290,15295,15280,15285,53134
20220621,1358,15290,15295,15285,15290,49366
20220621,1359,15290,15300,15285,15290,67628
20220621,1400,15290,15290,15280,15290,16986
20220621,1401,15290,15305,15280,15300,296530
20220621,1402,15305,15305,15295,15300,72515
20220621,1403,15305,15320,15305,15315,99340
20220621,1404,15315,15325,15310,15320,92598
20220621,1405,15325,15345,15320,15330,232182
20220621,1406,15335,15340,15320,15320,83693
20220621,1407,15320,15320,15300,15305,115890
20220621,1408,15305,15315,15300,15300,154435
20220621,1409,15300,15300,15290,15295,123968
20220621,1410,15290,15315,15290,15310,74601
20220621,1411,15310,15310,15300,15305,16979
20220621,1412,15300,15300,15285,15285,40496
20220621,1413,15285,15295,15285,15285,40659
20220621,1414,15285,15285,15275,15280,44585
20220621,1415,15280,15285,15280,15285,23614
20220621,1416,15285,15290,15280,15285,21388
20220621,1417,15280,15290,15280,15285,26076
20220621,1418,15285,15300,15285,15295,24011
20220621,1419,15295,15305,15290,15305,27780
20220621,1420,15305,15305,15290,15295,102315
20220621,1421,15290,15300,15285,15300,9120
20220621,1422,15300,15310,15295,15295,36489
20220621,1423,15295,15305,15290,15295,70999
20220621,1424,15295,15295,15275,15280,42610
20220621,1425,15275,15285,15275,15280,104965
20220621,1426,15280,15290,15275,15285,19421
20220621,1427,15290,15290,15275,15275,16956
20220621,1428,15275,15275,15250,15255,119418
20220621,1429,15255,15260,15245,15255,46387
20220621,1430,15255,15270,15250,15255,98214
20220621,1431,15260,15260,15245,15245,231722
20220621,1432,15245,15250,15225,15230,66032
20220621,1433,15225,15225,15210,15220,99805
20220621,1434,15220,15220,15210,15215,145572
20220621,1435,15215,15230,15210,15220,159538
20220621,1436,15220,15220,15205,15210,131290
20220621,1437,15205,15210,15200,15200,71891
20220621,1438,15200,15205,15195,15200,31010
20220621,1439,15200,15200,15180,15180,96489
20220621,1440,15180,15195,15180,15190,58686
20220621,1441,15190,15195,15135,15140,249579
20220621,1442,15145,15145,15110,15130,250240
20220621,1443,15130,15140,15110,15125,294614
20220621,1444,15130,15145,15125,15145,96588
20220621,1445,15150,15150,15120,15140,85381
20220621,1446,15135,15135,15110,15115,124446
20220621,1447,15115,15115,15095,15110,181238
20220621,1448,15110,15125,15095,15115,41945
20220621,1449,15115,15115,15085,15100,174498
20220621,1450,15105,15110,15090,15090,83126
20220621,1451,15095,15095,15070,15095,269437
20220621,1452,15090,15120,15090,15110,148054
20220621,1453,15110,15115,15095,15110,87648
20220621,1454,15110,15115,15095,15105,117808
20220621,1455,15100,15120,15095,15120,92612
20220621,1456,15115,15120,15095,15100,90052
20220621,1457,15100,15100,15070,15070,286712
20220621,1458,15070,15105,15070,15100,155515
20220621,1459,15100,15100,15085,15095,39885
20220621,1500,15095,15110,15090,15110,89808
20220621,1501,15105,15140,15105,15140,175257
20220621,1502,15135,15155,15130,15135,289498
20220621,1503,15135,15140,15110,15115,77093
20220621,1504,15115,15140,15110,15130,22042
20220621,1505,15130,15140,15120,15125,22441
20220621,1506,15125,15130,15115,15115,40582
20220621,1507,15115,15125,15105,15115,56782
20220621,1508,15115,15135,15115,15135,114175
20220621,1509,15135,15150,15135,15140,58304
20220621,1510,15140,15145,15130,15130,26650
20220621,1511,15130,15140,15125,15130,25733
20220621,1512,15130,15135,15125,15130,53996
20220621,1513,15135,15140,15125,15130,53915
20220621,1514,15125,15130,15095,15095,104148
20220621,1515,15095,15110,15090,15095,79837
20220621,1516,15100,15110,15095,15110,60747
20220621,1517,15100,15105,15095,15095,40639
20220621,1518,15100,15105,15095,15095,33320
20220621,1519,15095,15110,15090,15105,36061
20220621,1520,15110,15115,15105,15115,65972
20220621,1530,15135,15135,15135,15135,337120
1 날짜 시간 시가 고가 저가 종가 거래량
2 20220621 0901 15100 15110 15015 15095 754748
3 20220621 0902 15100 15175 15090 15165 825991
4 20220621 0903 15160 15180 15125 15145 672489
5 20220621 0904 15145 15170 15125 15140 576129
6 20220621 0905 15140 15145 15045 15045 478259
7 20220621 0906 15045 15100 15040 15090 390485
8 20220621 0907 15095 15095 15025 15050 347901
9 20220621 0908 15055 15055 14990 14995 294350
10 20220621 0909 14995 15040 14980 15035 248720
11 20220621 0910 15030 15060 15010 15020 279325
12 20220621 0911 15025 15035 14980 14990 157334
13 20220621 0912 14990 15010 14925 14935 289938
14 20220621 0913 14930 14960 14920 14930 279644
15 20220621 0914 14930 14955 14900 14955 208765
16 20220621 0915 14950 14995 14930 14985 295525
17 20220621 0916 14995 15040 14990 15035 260086
18 20220621 0917 15035 15070 15035 15055 297631
19 20220621 0918 15055 15060 14990 15025 247499
20 20220621 0919 15025 15030 14965 14985 188453
21 20220621 0920 14985 15010 14965 14965 123660
22 20220621 0921 14965 14985 14940 14960 173860
23 20220621 0922 14960 15015 14940 15015 232121
24 20220621 0923 15010 15030 14980 15030 182583
25 20220621 0924 15030 15055 15010 15045 101579
26 20220621 0925 15040 15090 15040 15070 327320
27 20220621 0926 15070 15100 15065 15100 263202
28 20220621 0927 15100 15110 15085 15100 345055
29 20220621 0928 15100 15105 15055 15085 302081
30 20220621 0929 15090 15115 15055 15060 299672
31 20220621 0930 15070 15110 15045 15110 334430
32 20220621 0931 15110 15120 15090 15115 145592
33 20220621 0932 15120 15135 15110 15125 276785
34 20220621 0933 15125 15135 15120 15125 159510
35 20220621 0934 15130 15165 15130 15160 328347
36 20220621 0935 15160 15160 15135 15145 297102
37 20220621 0936 15145 15160 15120 15120 142608
38 20220621 0937 15120 15135 15095 15100 163981
39 20220621 0938 15100 15105 15080 15090 130322
40 20220621 0939 15085 15095 15070 15070 120685
41 20220621 0940 15070 15100 15065 15090 94396
42 20220621 0941 15090 15105 15080 15100 80303
43 20220621 0942 15100 15110 15080 15085 200164
44 20220621 0943 15090 15090 15040 15040 246944
45 20220621 0944 15045 15045 15015 15020 237983
46 20220621 0945 15020 15025 14970 14970 240368
47 20220621 0946 14970 15005 14970 14980 132000
48 20220621 0947 14980 14995 14965 14990 109935
49 20220621 0948 14995 15010 14985 14995 107108
50 20220621 0949 15000 15005 14960 14985 138846
51 20220621 0950 14990 15005 14970 15000 95368
52 20220621 0951 15000 15035 14970 15030 224883
53 20220621 0952 15030 15055 15025 15055 173643
54 20220621 0953 15050 15055 15030 15035 45074
55 20220621 0954 15040 15045 15010 15010 135020
56 20220621 0955 15015 15015 14980 14990 95753
57 20220621 0956 14990 15005 14980 15000 76174
58 20220621 0957 15005 15055 14995 15050 171790
59 20220621 0958 15050 15075 15050 15055 156934
60 20220621 0959 15055 15065 15030 15040 64663
61 20220621 1000 15040 15040 15020 15035 68165
62 20220621 1001 15040 15085 15030 15085 117872
63 20220621 1002 15085 15105 15075 15090 244728
64 20220621 1003 15090 15100 15070 15070 105162
65 20220621 1004 15070 15070 15040 15040 95465
66 20220621 1005 15040 15070 15030 15055 70002
67 20220621 1006 15060 15090 15060 15060 83335
68 20220621 1007 15055 15055 15020 15020 209465
69 20220621 1008 15020 15040 15000 15010 91913
70 20220621 1009 15005 15030 15005 15020 39638
71 20220621 1010 15030 15030 14985 15000 187789
72 20220621 1011 15005 15020 15000 15000 35067
73 20220621 1012 15000 15000 14975 14990 112524
74 20220621 1013 14995 14995 14945 14955 221379
75 20220621 1014 14960 14995 14960 14975 88277
76 20220621 1015 14975 15010 14970 15010 60556
77 20220621 1016 15015 15020 15000 15015 144791
78 20220621 1017 15015 15025 14995 14995 62030
79 20220621 1018 14995 14995 14970 14975 139012
80 20220621 1019 14975 14985 14960 14970 93707
81 20220621 1020 14975 14990 14960 14980 222451
82 20220621 1021 14980 15020 14980 15015 86152
83 20220621 1022 15015 15045 15010 15040 304612
84 20220621 1023 15040 15050 15035 15045 40305
85 20220621 1024 15045 15050 15035 15045 86532
86 20220621 1025 15045 15045 15025 15045 93783
87 20220621 1026 15040 15065 15030 15055 83130
88 20220621 1027 15060 15060 15050 15050 80436
89 20220621 1028 15050 15050 15030 15040 94380
90 20220621 1029 15035 15035 15015 15015 200225
91 20220621 1030 15015 15020 14985 15000 49717
92 20220621 1031 14995 14995 14960 14970 250711
93 20220621 1032 14970 14990 14970 14975 78941
94 20220621 1033 14975 14995 14960 14975 133303
95 20220621 1034 14975 15005 14955 15000 182654
96 20220621 1035 15000 15015 14995 14995 173423
97 20220621 1036 14995 14995 14940 14955 326043
98 20220621 1037 14955 14980 14950 14970 80526
99 20220621 1038 14970 14970 14950 14960 84154
100 20220621 1039 14960 14995 14945 14985 226853
101 20220621 1040 14995 15000 14980 14990 37239
102 20220621 1041 14990 14990 14950 14950 55484
103 20220621 1042 14955 14955 14935 14940 198057
104 20220621 1043 14945 14965 14940 14955 40340
105 20220621 1044 14955 14975 14955 14960 47638
106 20220621 1045 14965 14970 14930 14940 156619
107 20220621 1046 14940 14960 14925 14950 162359
108 20220621 1047 14950 14965 14925 14960 76177
109 20220621 1048 14970 14975 14955 14970 63401
110 20220621 1049 14965 14995 14965 14995 83605
111 20220621 1050 14990 15005 14985 14990 79476
112 20220621 1051 14990 15020 14985 15005 92718
113 20220621 1052 15000 15010 14985 14985 46995
114 20220621 1053 14985 14985 14960 14965 34111
115 20220621 1054 14965 14985 14960 14975 51770
116 20220621 1055 14980 15015 14980 15015 97265
117 20220621 1056 15015 15020 14990 15000 120119
118 20220621 1057 15000 15020 15000 15020 63312
119 20220621 1058 15020 15045 15020 15035 91161
120 20220621 1059 15035 15060 15035 15055 173114
121 20220621 1100 15050 15050 15040 15050 45350
122 20220621 1101 15050 15080 15050 15075 132023
123 20220621 1102 15080 15085 15065 15085 91829
124 20220621 1103 15090 15110 15080 15105 176354
125 20220621 1104 15105 15110 15070 15075 125712
126 20220621 1105 15070 15095 15070 15095 45699
127 20220621 1106 15095 15100 15075 15080 33582
128 20220621 1107 15085 15085 15070 15085 32681
129 20220621 1108 15085 15110 15085 15095 180880
130 20220621 1109 15095 15100 15090 15090 19557
131 20220621 1110 15090 15105 15090 15090 22334
132 20220621 1111 15090 15090 15075 15075 55895
133 20220621 1112 15075 15075 15060 15070 66416
134 20220621 1113 15070 15080 15060 15075 13141
135 20220621 1114 15075 15085 15075 15085 34058
136 20220621 1115 15090 15095 15085 15095 16700
137 20220621 1116 15095 15100 15085 15085 45491
138 20220621 1117 15090 15105 15080 15090 38402
139 20220621 1118 15085 15085 15065 15065 31099
140 20220621 1119 15065 15075 15060 15065 18053
141 20220621 1120 15065 15070 15060 15070 15559
142 20220621 1121 15070 15075 15065 15070 23844
143 20220621 1122 15065 15080 15065 15070 11129
144 20220621 1123 15075 15075 15055 15055 27388
145 20220621 1124 15050 15050 15025 15030 108434
146 20220621 1125 15030 15045 15025 15035 46727
147 20220621 1126 15040 15045 15030 15035 27891
148 20220621 1127 15035 15035 15020 15025 37855
149 20220621 1128 15025 15030 15020 15030 24102
150 20220621 1129 15030 15035 15025 15025 16260
151 20220621 1130 15030 15040 15020 15030 41681
152 20220621 1131 15035 15050 15030 15045 69506
153 20220621 1132 15045 15055 15040 15040 47248
154 20220621 1133 15040 15045 15015 15015 33560
155 20220621 1134 15020 15030 15010 15030 64952
156 20220621 1135 15030 15045 15030 15030 21964
157 20220621 1136 15030 15030 15020 15030 61130
158 20220621 1137 15030 15040 15025 15040 10512
159 20220621 1138 15035 15045 15030 15040 27384
160 20220621 1139 15040 15040 15030 15040 18964
161 20220621 1140 15045 15050 15045 15045 52032
162 20220621 1141 15045 15045 15045 15045 3332
163 20220621 1142 15045 15055 15040 15055 55077
164 20220621 1143 15050 15050 15030 15035 22511
165 20220621 1144 15035 15040 15025 15025 38493
166 20220621 1145 15025 15025 15010 15015 70920
167 20220621 1146 15015 15030 15015 15025 9120
168 20220621 1147 15020 15030 15015 15030 40462
169 20220621 1148 15025 15030 15020 15020 20555
170 20220621 1149 15020 15020 15010 15020 21554
171 20220621 1150 15015 15015 15000 15010 89152
172 20220621 1151 15005 15025 15005 15020 40794
173 20220621 1152 15015 15015 15000 15010 28913
174 20220621 1153 15015 15035 15015 15030 33007
175 20220621 1154 15025 15045 15025 15045 52599
176 20220621 1155 15040 15055 15040 15055 88126
177 20220621 1156 15050 15050 15035 15045 24506
178 20220621 1157 15050 15055 15045 15055 29341
179 20220621 1158 15055 15060 15040 15040 19664
180 20220621 1159 15040 15045 15030 15035 20512
181 20220621 1200 15035 15040 15020 15020 74844
182 20220621 1201 15025 15025 15015 15020 27935
183 20220621 1202 15025 15030 15020 15025 15283
184 20220621 1203 15030 15030 15025 15030 5792
185 20220621 1204 15025 15055 15020 15055 79545
186 20220621 1205 15050 15070 15050 15065 54826
187 20220621 1206 15065 15085 15065 15070 67462
188 20220621 1207 15070 15075 15045 15050 79455
189 20220621 1208 15055 15055 15040 15040 10980
190 20220621 1209 15045 15050 15040 15050 22439
191 20220621 1210 15050 15055 15045 15055 21740
192 20220621 1211 15055 15055 15030 15035 18896
193 20220621 1212 15035 15045 15035 15040 18944
194 20220621 1213 15045 15095 15045 15085 126868
195 20220621 1214 15085 15105 15075 15100 147995
196 20220621 1215 15100 15100 15085 15100 55219
197 20220621 1216 15100 15105 15085 15085 49231
198 20220621 1217 15085 15100 15080 15100 23933
199 20220621 1218 15095 15100 15085 15085 32357
200 20220621 1219 15085 15095 15085 15095 126496
201 20220621 1220 15095 15100 15090 15095 39591
202 20220621 1221 15095 15105 15085 15105 34831
203 20220621 1222 15105 15115 15095 15105 149678
204 20220621 1223 15105 15120 15100 15120 106742
205 20220621 1224 15120 15135 15115 15120 144276
206 20220621 1225 15120 15125 15115 15120 41897
207 20220621 1226 15120 15135 15115 15135 102335
208 20220621 1227 15135 15145 15125 15140 64253
209 20220621 1228 15140 15150 15135 15145 67835
210 20220621 1229 15145 15155 15130 15140 125765
211 20220621 1230 15140 15170 15140 15160 167269
212 20220621 1231 15160 15165 15145 15150 54478
213 20220621 1232 15150 15150 15135 15140 39487
214 20220621 1233 15145 15150 15140 15145 8724
215 20220621 1234 15145 15170 15145 15170 77627
216 20220621 1235 15175 15180 15170 15175 54794
217 20220621 1236 15175 15195 15175 15190 165040
218 20220621 1237 15195 15200 15180 15180 89341
219 20220621 1238 15185 15190 15180 15185 75881
220 20220621 1239 15190 15200 15190 15195 114325
221 20220621 1240 15195 15205 15185 15200 333996
222 20220621 1241 15205 15220 15200 15205 175609
223 20220621 1242 15205 15220 15205 15210 97570
224 20220621 1243 15210 15230 15210 15225 142900
225 20220621 1244 15225 15230 15225 15230 105486
226 20220621 1245 15230 15245 15220 15225 155155
227 20220621 1246 15225 15230 15220 15225 39772
228 20220621 1247 15220 15225 15215 15225 61515
229 20220621 1248 15220 15220 15200 15205 60297
230 20220621 1249 15205 15215 15195 15200 139020
231 20220621 1250 15200 15205 15190 15190 128619
232 20220621 1251 15195 15205 15195 15200 164529
233 20220621 1252 15200 15205 15190 15190 48764
234 20220621 1253 15190 15195 15180 15180 68123
235 20220621 1254 15185 15195 15180 15190 30194
236 20220621 1255 15190 15195 15185 15185 19211
237 20220621 1256 15185 15185 15180 15185 16384
238 20220621 1257 15185 15190 15180 15180 115761
239 20220621 1258 15185 15195 15185 15185 134218
240 20220621 1259 15195 15205 15195 15205 92136
241 20220621 1300 15205 15210 15200 15200 53209
242 20220621 1301 15205 15210 15200 15210 36288
243 20220621 1302 15210 15210 15195 15195 44593
244 20220621 1303 15190 15200 15190 15200 38697
245 20220621 1304 15200 15210 15195 15200 18891
246 20220621 1305 15200 15200 15185 15190 57810
247 20220621 1306 15190 15195 15180 15180 51741
248 20220621 1307 15180 15185 15170 15175 106437
249 20220621 1308 15175 15185 15170 15170 49266
250 20220621 1309 15170 15175 15165 15170 20395
251 20220621 1310 15170 15175 15165 15175 34574
252 20220621 1311 15175 15195 15175 15195 40716
253 20220621 1312 15190 15200 15190 15195 41973
254 20220621 1313 15195 15200 15190 15195 10593
255 20220621 1314 15195 15195 15185 15185 21560
256 20220621 1315 15185 15185 15170 15170 48700
257 20220621 1316 15170 15175 15165 15175 33559
258 20220621 1317 15175 15195 15175 15185 23714
259 20220621 1318 15185 15210 15185 15200 56606
260 20220621 1319 15200 15200 15190 15200 15238
261 20220621 1320 15195 15200 15190 15190 27517
262 20220621 1321 15195 15210 15195 15210 28288
263 20220621 1322 15210 15210 15195 15200 80094
264 20220621 1323 15200 15210 15195 15210 23957
265 20220621 1324 15210 15210 15200 15205 46618
266 20220621 1325 15205 15210 15200 15210 17241
267 20220621 1326 15210 15220 15210 15215 70963
268 20220621 1327 15220 15230 15220 15230 40587
269 20220621 1328 15230 15235 15220 15225 62142
270 20220621 1329 15225 15225 15205 15205 63871
271 20220621 1330 15205 15210 15200 15210 42175
272 20220621 1331 15210 15225 15210 15220 51797
273 20220621 1332 15220 15220 15205 15210 31734
274 20220621 1333 15210 15225 15210 15220 100269
275 20220621 1334 15220 15235 15215 15235 78853
276 20220621 1335 15230 15240 15230 15235 87211
277 20220621 1336 15235 15245 15230 15235 96628
278 20220621 1337 15230 15230 15215 15215 28551
279 20220621 1338 15215 15225 15205 15215 60218
280 20220621 1339 15215 15225 15210 15220 41144
281 20220621 1340 15220 15220 15205 15205 53397
282 20220621 1341 15205 15205 15195 15200 131014
283 20220621 1342 15200 15215 15195 15210 52556
284 20220621 1343 15210 15210 15200 15200 18189
285 20220621 1344 15200 15200 15185 15195 57344
286 20220621 1345 15195 15200 15190 15195 30678
287 20220621 1346 15190 15210 15190 15205 98536
288 20220621 1347 15210 15220 15210 15220 31871
289 20220621 1348 15220 15230 15220 15230 46299
290 20220621 1349 15230 15230 15225 15225 33952
291 20220621 1350 15230 15235 15225 15235 25137
292 20220621 1351 15235 15255 15235 15255 172515
293 20220621 1352 15250 15265 15250 15255 179855
294 20220621 1353 15260 15275 15250 15275 157445
295 20220621 1354 15275 15280 15265 15275 87869
296 20220621 1355 15275 15295 15275 15290 143103
297 20220621 1356 15295 15295 15285 15290 161039
298 20220621 1357 15290 15295 15280 15285 53134
299 20220621 1358 15290 15295 15285 15290 49366
300 20220621 1359 15290 15300 15285 15290 67628
301 20220621 1400 15290 15290 15280 15290 16986
302 20220621 1401 15290 15305 15280 15300 296530
303 20220621 1402 15305 15305 15295 15300 72515
304 20220621 1403 15305 15320 15305 15315 99340
305 20220621 1404 15315 15325 15310 15320 92598
306 20220621 1405 15325 15345 15320 15330 232182
307 20220621 1406 15335 15340 15320 15320 83693
308 20220621 1407 15320 15320 15300 15305 115890
309 20220621 1408 15305 15315 15300 15300 154435
310 20220621 1409 15300 15300 15290 15295 123968
311 20220621 1410 15290 15315 15290 15310 74601
312 20220621 1411 15310 15310 15300 15305 16979
313 20220621 1412 15300 15300 15285 15285 40496
314 20220621 1413 15285 15295 15285 15285 40659
315 20220621 1414 15285 15285 15275 15280 44585
316 20220621 1415 15280 15285 15280 15285 23614
317 20220621 1416 15285 15290 15280 15285 21388
318 20220621 1417 15280 15290 15280 15285 26076
319 20220621 1418 15285 15300 15285 15295 24011
320 20220621 1419 15295 15305 15290 15305 27780
321 20220621 1420 15305 15305 15290 15295 102315
322 20220621 1421 15290 15300 15285 15300 9120
323 20220621 1422 15300 15310 15295 15295 36489
324 20220621 1423 15295 15305 15290 15295 70999
325 20220621 1424 15295 15295 15275 15280 42610
326 20220621 1425 15275 15285 15275 15280 104965
327 20220621 1426 15280 15290 15275 15285 19421
328 20220621 1427 15290 15290 15275 15275 16956
329 20220621 1428 15275 15275 15250 15255 119418
330 20220621 1429 15255 15260 15245 15255 46387
331 20220621 1430 15255 15270 15250 15255 98214
332 20220621 1431 15260 15260 15245 15245 231722
333 20220621 1432 15245 15250 15225 15230 66032
334 20220621 1433 15225 15225 15210 15220 99805
335 20220621 1434 15220 15220 15210 15215 145572
336 20220621 1435 15215 15230 15210 15220 159538
337 20220621 1436 15220 15220 15205 15210 131290
338 20220621 1437 15205 15210 15200 15200 71891
339 20220621 1438 15200 15205 15195 15200 31010
340 20220621 1439 15200 15200 15180 15180 96489
341 20220621 1440 15180 15195 15180 15190 58686
342 20220621 1441 15190 15195 15135 15140 249579
343 20220621 1442 15145 15145 15110 15130 250240
344 20220621 1443 15130 15140 15110 15125 294614
345 20220621 1444 15130 15145 15125 15145 96588
346 20220621 1445 15150 15150 15120 15140 85381
347 20220621 1446 15135 15135 15110 15115 124446
348 20220621 1447 15115 15115 15095 15110 181238
349 20220621 1448 15110 15125 15095 15115 41945
350 20220621 1449 15115 15115 15085 15100 174498
351 20220621 1450 15105 15110 15090 15090 83126
352 20220621 1451 15095 15095 15070 15095 269437
353 20220621 1452 15090 15120 15090 15110 148054
354 20220621 1453 15110 15115 15095 15110 87648
355 20220621 1454 15110 15115 15095 15105 117808
356 20220621 1455 15100 15120 15095 15120 92612
357 20220621 1456 15115 15120 15095 15100 90052
358 20220621 1457 15100 15100 15070 15070 286712
359 20220621 1458 15070 15105 15070 15100 155515
360 20220621 1459 15100 15100 15085 15095 39885
361 20220621 1500 15095 15110 15090 15110 89808
362 20220621 1501 15105 15140 15105 15140 175257
363 20220621 1502 15135 15155 15130 15135 289498
364 20220621 1503 15135 15140 15110 15115 77093
365 20220621 1504 15115 15140 15110 15130 22042
366 20220621 1505 15130 15140 15120 15125 22441
367 20220621 1506 15125 15130 15115 15115 40582
368 20220621 1507 15115 15125 15105 15115 56782
369 20220621 1508 15115 15135 15115 15135 114175
370 20220621 1509 15135 15150 15135 15140 58304
371 20220621 1510 15140 15145 15130 15130 26650
372 20220621 1511 15130 15140 15125 15130 25733
373 20220621 1512 15130 15135 15125 15130 53996
374 20220621 1513 15135 15140 15125 15130 53915
375 20220621 1514 15125 15130 15095 15095 104148
376 20220621 1515 15095 15110 15090 15095 79837
377 20220621 1516 15100 15110 15095 15110 60747
378 20220621 1517 15100 15105 15095 15095 40639
379 20220621 1518 15100 15105 15095 15095 33320
380 20220621 1519 15095 15110 15090 15105 36061
381 20220621 1520 15110 15115 15105 15115 65972
382 20220621 1530 15135 15135 15135 15135 337120

382
hts/data/122630_20220622.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20220622,0901,15285,15300,15160,15175,1119266
20220622,0902,15170,15170,15105,15115,649123
20220622,0903,15125,15130,15085,15105,332799
20220622,0904,15105,15105,15070,15095,372648
20220622,0905,15100,15110,15055,15105,331103
20220622,0906,15100,15125,15085,15110,384977
20220622,0907,15110,15120,15065,15085,327389
20220622,0908,15090,15095,15045,15045,258177
20220622,0909,15050,15065,15040,15045,208524
20220622,0910,15040,15045,15015,15030,227685
20220622,0911,15025,15060,15020,15050,258389
20220622,0912,15050,15050,15010,15015,208021
20220622,0913,15015,15015,14950,14965,403625
20220622,0914,14970,14990,14955,14980,218403
20220622,0915,14975,14980,14955,14965,176921
20220622,0916,14970,15020,14940,15000,411867
20220622,0917,15000,15020,14990,15020,155023
20220622,0918,15015,15040,15015,15040,164210
20220622,0919,15040,15050,15015,15035,219630
20220622,0920,15035,15050,15015,15030,219349
20220622,0921,15030,15055,15015,15055,153748
20220622,0922,15050,15070,15035,15040,172790
20220622,0923,15045,15050,15005,15005,173916
20220622,0924,15000,15020,14990,15015,122526
20220622,0925,15015,15015,14950,14955,255859
20220622,0926,14955,14995,14950,14995,126269
20220622,0927,14990,15010,14975,15005,115153
20220622,0928,15005,15015,14995,15015,54825
20220622,0929,15015,15035,15015,15015,95716
20220622,0930,15020,15020,14975,14985,102937
20220622,0931,14985,15000,14975,14990,46275
20220622,0932,14985,14990,14950,14960,146172
20220622,0933,14955,14960,14925,14935,275494
20220622,0934,14935,14935,14885,14885,375986
20220622,0935,14885,14890,14855,14865,330641
20220622,0936,14860,14910,14860,14905,120773
20220622,0937,14905,14925,14885,14920,161532
20220622,0938,14920,14925,14865,14870,81746
20220622,0939,14865,14915,14860,14900,147665
20220622,0940,14900,14905,14885,14890,69826
20220622,0941,14885,14905,14865,14870,108735
20220622,0942,14875,14880,14850,14880,240575
20220622,0943,14880,14890,14850,14860,188546
20220622,0944,14860,14860,14815,14825,435806
20220622,0945,14825,14840,14810,14830,196472
20220622,0946,14830,14840,14815,14825,102588
20220622,0947,14825,14825,14780,14790,284671
20220622,0948,14795,14820,14790,14820,262464
20220622,0949,14815,14835,14815,14835,116477
20220622,0950,14835,14840,14825,14825,66111
20220622,0951,14825,14855,14825,14835,101285
20220622,0952,14845,14845,14820,14825,128906
20220622,0953,14825,14825,14800,14810,75486
20220622,0954,14810,14815,14790,14805,124650
20220622,0955,14800,14825,14800,14820,48777
20220622,0956,14820,14835,14820,14830,56215
20220622,0957,14830,14845,14825,14845,62279
20220622,0958,14840,14855,14840,14845,151748
20220622,0959,14845,14860,14835,14850,72730
20220622,1000,14850,14865,14825,14850,154368
20220622,1001,14855,14860,14825,14825,106684
20220622,1002,14825,14825,14810,14820,103594
20220622,1003,14820,14825,14785,14795,272443
20220622,1004,14790,14800,14780,14795,104750
20220622,1005,14795,14795,14770,14780,150800
20220622,1006,14780,14810,14775,14795,119894
20220622,1007,14795,14820,14790,14815,109692
20220622,1008,14815,14835,14810,14825,260440
20220622,1009,14820,14825,14795,14810,154748
20220622,1010,14805,14810,14785,14800,72359
20220622,1011,14800,14810,14790,14790,95596
20220622,1012,14790,14795,14765,14770,246205
20220622,1013,14770,14795,14760,14795,124921
20220622,1014,14800,14800,14765,14780,123539
20220622,1015,14780,14790,14775,14780,55442
20220622,1016,14780,14780,14760,14780,124504
20220622,1017,14780,14790,14775,14790,68466
20220622,1018,14790,14815,14790,14810,105641
20220622,1019,14805,14810,14795,14805,190674
20220622,1020,14805,14810,14795,14810,72482
20220622,1021,14815,14830,14810,14830,83152
20220622,1022,14830,14835,14820,14830,155445
20220622,1023,14830,14835,14815,14820,85042
20220622,1024,14825,14845,14815,14835,138507
20220622,1025,14835,14835,14805,14810,123373
20220622,1026,14810,14820,14800,14805,77847
20220622,1027,14810,14810,14800,14800,38420
20220622,1028,14805,14820,14800,14820,72728
20220622,1029,14825,14830,14800,14805,55527
20220622,1030,14805,14805,14780,14785,195151
20220622,1031,14785,14820,14775,14815,92803
20220622,1032,14815,14835,14800,14825,79907
20220622,1033,14825,14840,14815,14830,138313
20220622,1034,14830,14835,14800,14805,58896
20220622,1035,14805,14805,14780,14790,90316
20220622,1036,14790,14795,14770,14775,80576
20220622,1037,14775,14785,14770,14775,62179
20220622,1038,14775,14780,14750,14760,222971
20220622,1039,14755,14760,14720,14730,351510
20220622,1040,14730,14735,14720,14725,193146
20220622,1041,14725,14725,14705,14715,127195
20220622,1042,14715,14715,14675,14680,427711
20220622,1043,14675,14680,14660,14665,303303
20220622,1044,14665,14665,14640,14655,182834
20220622,1045,14650,14650,14620,14630,389524
20220622,1046,14625,14630,14605,14615,193113
20220622,1047,14610,14630,14605,14630,146033
20220622,1048,14625,14625,14595,14600,283937
20220622,1049,14600,14625,14600,14615,139021
20220622,1050,14615,14655,14605,14645,131749
20220622,1051,14645,14645,14625,14635,130678
20220622,1052,14630,14635,14605,14605,93598
20220622,1053,14605,14620,14595,14595,269177
20220622,1054,14595,14605,14585,14600,200099
20220622,1055,14600,14615,14585,14615,192623
20220622,1056,14610,14610,14585,14585,128467
20220622,1057,14585,14595,14580,14595,150951
20220622,1058,14590,14620,14590,14615,111566
20220622,1059,14615,14615,14590,14615,156172
20220622,1100,14615,14625,14610,14620,80114
20220622,1101,14620,14640,14615,14635,131152
20220622,1102,14635,14650,14625,14645,122848
20220622,1103,14645,14665,14640,14655,231679
20220622,1104,14655,14665,14635,14645,96726
20220622,1105,14645,14660,14635,14655,155011
20220622,1106,14660,14675,14650,14670,152829
20220622,1107,14675,14680,14660,14665,152002
20220622,1108,14660,14665,14640,14655,77440
20220622,1109,14655,14655,14630,14635,30774
20220622,1110,14635,14650,14630,14645,29202
20220622,1111,14650,14670,14640,14665,28937
20220622,1112,14665,14680,14665,14680,112213
20220622,1113,14680,14680,14660,14670,86377
20220622,1114,14670,14675,14655,14660,73524
20220622,1115,14665,14665,14645,14650,34688
20220622,1116,14650,14650,14630,14640,33188
20220622,1117,14635,14650,14635,14645,50999
20220622,1118,14645,14645,14620,14620,77206
20220622,1119,14620,14625,14605,14605,48357
20220622,1120,14605,14610,14590,14595,154637
20220622,1121,14595,14605,14590,14600,56008
20220622,1122,14595,14595,14575,14590,161681
20220622,1123,14590,14595,14580,14595,171145
20220622,1124,14595,14605,14575,14580,114297
20220622,1125,14580,14585,14555,14585,224704
20220622,1126,14585,14605,14585,14600,121023
20220622,1127,14600,14610,14595,14605,44824
20220622,1128,14605,14615,14600,14605,78996
20220622,1129,14605,14615,14605,14605,18596
20220622,1130,14605,14615,14600,14610,22219
20220622,1131,14610,14625,14595,14625,85288
20220622,1132,14625,14630,14620,14625,33533
20220622,1133,14625,14625,14610,14615,51441
20220622,1134,14615,14620,14600,14605,79536
20220622,1135,14600,14605,14585,14585,47143
20220622,1136,14585,14615,14580,14600,70739
20220622,1137,14600,14600,14575,14585,46852
20220622,1138,14580,14595,14570,14570,49561
20220622,1139,14570,14575,14560,14570,66429
20220622,1140,14565,14580,14555,14565,122593
20220622,1141,14560,14580,14560,14570,43844
20220622,1142,14570,14570,14560,14560,31140
20220622,1143,14565,14570,14540,14560,153346
20220622,1144,14555,14560,14525,14530,137825
20220622,1145,14535,14565,14530,14555,199950
20220622,1146,14555,14555,14525,14525,188285
20220622,1147,14530,14545,14530,14540,102906
20220622,1148,14540,14540,14525,14535,52204
20220622,1149,14535,14550,14530,14545,72051
20220622,1150,14545,14550,14525,14525,87809
20220622,1151,14525,14540,14520,14535,64541
20220622,1152,14540,14540,14515,14515,143974
20220622,1153,14515,14525,14500,14505,295518
20220622,1154,14505,14520,14495,14520,142530
20220622,1155,14520,14535,14520,14530,131887
20220622,1156,14525,14530,14520,14525,27279
20220622,1157,14525,14525,14510,14515,33330
20220622,1158,14520,14530,14515,14525,21839
20220622,1159,14520,14525,14500,14520,143363
20220622,1200,14520,14530,14520,14520,140851
20220622,1201,14525,14530,14515,14530,62995
20220622,1202,14525,14545,14525,14545,148671
20220622,1203,14540,14555,14540,14550,103375
20220622,1204,14550,14550,14535,14540,25746
20220622,1205,14540,14540,14530,14535,32074
20220622,1206,14535,14555,14535,14555,76073
20220622,1207,14555,14555,14540,14550,37972
20220622,1208,14555,14560,14545,14555,19205
20220622,1209,14555,14555,14540,14545,113659
20220622,1210,14545,14550,14535,14535,79352
20220622,1211,14540,14550,14535,14540,28046
20220622,1212,14540,14545,14520,14525,68362
20220622,1213,14520,14530,14515,14520,65181
20220622,1214,14520,14525,14515,14520,49155
20220622,1215,14515,14535,14505,14530,102347
20220622,1216,14535,14555,14535,14545,112569
20220622,1217,14550,14550,14530,14530,38191
20220622,1218,14530,14540,14520,14535,17016
20220622,1219,14540,14565,14540,14560,62034
20220622,1220,14560,14570,14545,14550,41904
20220622,1221,14550,14570,14545,14565,24827
20220622,1222,14565,14570,14560,14565,46631
20220622,1223,14565,14580,14560,14575,117201
20220622,1224,14575,14580,14560,14575,50856
20220622,1225,14570,14580,14570,14580,62705
20220622,1226,14580,14590,14580,14590,68677
20220622,1227,14590,14600,14585,14595,111823
20220622,1228,14595,14600,14580,14580,37677
20220622,1229,14580,14590,14575,14590,82644
20220622,1230,14595,14595,14575,14580,130826
20220622,1231,14575,14575,14560,14560,93404
20220622,1232,14560,14570,14545,14550,125996
20220622,1233,14550,14555,14535,14545,107462
20220622,1234,14550,14560,14545,14555,23800
20220622,1235,14555,14565,14550,14550,36816
20220622,1236,14550,14555,14545,14550,13146
20220622,1237,14550,14550,14510,14510,154796
20220622,1238,14510,14515,14495,14495,178175
20220622,1239,14495,14510,14490,14500,111022
20220622,1240,14500,14520,14500,14510,39910
20220622,1241,14515,14520,14510,14510,37716
20220622,1242,14510,14520,14505,14520,28900
20220622,1243,14520,14530,14515,14525,28066
20220622,1244,14525,14540,14525,14535,66727
20220622,1245,14535,14545,14530,14535,19290
20220622,1246,14540,14555,14535,14550,55809
20220622,1247,14550,14570,14550,14570,59404
20220622,1248,14565,14570,14560,14565,26285
20220622,1249,14565,14585,14560,14570,55943
20220622,1250,14570,14585,14570,14580,28835
20220622,1251,14575,14585,14570,14580,52280
20220622,1252,14580,14605,14575,14595,190722
20220622,1253,14595,14605,14580,14585,72122
20220622,1254,14585,14605,14585,14600,50086
20220622,1255,14600,14610,14595,14605,97071
20220622,1256,14605,14625,14605,14620,100178
20220622,1257,14625,14625,14585,14595,109481
20220622,1258,14595,14600,14595,14595,56089
20220622,1259,14595,14615,14590,14610,111983
20220622,1300,14615,14635,14615,14635,77692
20220622,1301,14630,14635,14615,14615,86739
20220622,1302,14615,14625,14600,14605,64369
20220622,1303,14605,14615,14595,14600,41870
20220622,1304,14595,14600,14585,14585,82214
20220622,1305,14590,14590,14580,14590,23883
20220622,1306,14595,14600,14590,14595,36816
20220622,1307,14595,14600,14585,14600,32926
20220622,1308,14605,14615,14595,14600,34589
20220622,1309,14595,14605,14585,14590,30069
20220622,1310,14590,14590,14580,14585,48127
20220622,1311,14590,14590,14575,14575,30126
20220622,1312,14575,14580,14565,14570,47341
20220622,1313,14570,14570,14550,14560,53399
20220622,1314,14560,14575,14550,14575,123978
20220622,1315,14575,14595,14575,14595,84208
20220622,1316,14595,14595,14585,14595,56281
20220622,1317,14595,14600,14580,14580,19595
20220622,1318,14590,14590,14580,14585,11895
20220622,1319,14580,14600,14580,14600,29594
20220622,1320,14600,14605,14590,14595,144188
20220622,1321,14595,14600,14575,14580,25197
20220622,1322,14580,14595,14580,14590,11823
20220622,1323,14590,14610,14585,14605,45328
20220622,1324,14610,14615,14605,14605,35111
20220622,1325,14605,14610,14600,14600,40528
20220622,1326,14600,14615,14595,14600,50094
20220622,1327,14605,14615,14600,14605,41097
20220622,1328,14605,14615,14595,14615,51815
20220622,1329,14615,14615,14600,14605,107327
20220622,1330,14610,14610,14595,14600,21798
20220622,1331,14600,14620,14600,14615,26040
20220622,1332,14615,14650,14615,14640,263020
20220622,1333,14640,14640,14630,14640,122339
20220622,1334,14640,14665,14640,14655,113680
20220622,1335,14650,14675,14645,14665,181489
20220622,1336,14670,14670,14650,14655,98930
20220622,1337,14655,14655,14630,14640,109040
20220622,1338,14640,14660,14640,14645,31914
20220622,1339,14645,14645,14635,14635,27182
20220622,1340,14635,14640,14630,14635,32403
20220622,1341,14640,14645,14625,14635,57878
20220622,1342,14630,14640,14630,14635,28563
20220622,1343,14635,14635,14620,14625,71999
20220622,1344,14625,14645,14625,14625,26998
20220622,1345,14625,14645,14625,14635,23885
20220622,1346,14640,14640,14620,14625,67672
20220622,1347,14625,14635,14620,14635,23914
20220622,1348,14630,14640,14630,14640,21478
20220622,1349,14640,14660,14640,14655,68668
20220622,1350,14655,14660,14635,14640,43524
20220622,1351,14640,14660,14635,14640,79010
20220622,1352,14645,14650,14625,14625,39569
20220622,1353,14625,14625,14600,14600,151310
20220622,1354,14600,14610,14595,14600,125225
20220622,1355,14600,14600,14575,14585,109396
20220622,1356,14585,14595,14580,14585,26692
20220622,1357,14590,14600,14575,14585,85406
20220622,1358,14585,14595,14560,14570,116723
20220622,1359,14570,14580,14560,14580,66347
20220622,1400,14580,14580,14570,14575,23096
20220622,1401,14570,14575,14555,14560,85310
20220622,1402,14555,14570,14555,14565,48699
20220622,1403,14565,14575,14555,14575,35147
20220622,1404,14575,14590,14575,14585,63218
20220622,1405,14585,14610,14585,14600,136732
20220622,1406,14595,14610,14595,14605,94653
20220622,1407,14600,14615,14600,14610,70029
20220622,1408,14610,14610,14595,14600,48199
20220622,1409,14600,14600,14590,14590,80873
20220622,1410,14590,14610,14585,14610,54827
20220622,1411,14610,14615,14600,14600,66472
20220622,1412,14600,14605,14590,14600,40406
20220622,1413,14600,14605,14585,14585,30145
20220622,1414,14590,14595,14565,14570,54920
20220622,1415,14570,14575,14550,14555,72423
20220622,1416,14555,14575,14555,14560,34865
20220622,1417,14565,14570,14555,14570,21158
20220622,1418,14570,14575,14555,14565,26113
20220622,1419,14560,14565,14525,14530,215831
20220622,1420,14525,14540,14525,14530,113020
20220622,1421,14530,14530,14500,14505,268066
20220622,1422,14500,14505,14480,14490,266280
20220622,1423,14495,14505,14485,14495,208247
20220622,1424,14495,14520,14495,14510,85579
20220622,1425,14515,14540,14510,14525,243057
20220622,1426,14530,14530,14515,14520,48517
20220622,1427,14520,14535,14515,14525,81276
20220622,1428,14530,14530,14515,14525,16248
20220622,1429,14525,14545,14525,14535,28537
20220622,1430,14540,14545,14520,14530,46573
20220622,1431,14520,14525,14510,14520,40297
20220622,1432,14520,14530,14510,14515,41279
20220622,1433,14515,14520,14505,14510,65773
20220622,1434,14510,14510,14480,14480,131415
20220622,1435,14480,14490,14470,14470,158796
20220622,1436,14475,14485,14460,14475,162744
20220622,1437,14475,14495,14475,14480,116447
20220622,1438,14480,14480,14440,14445,280833
20220622,1439,14450,14470,14450,14465,115576
20220622,1440,14465,14470,14455,14465,128438
20220622,1441,14465,14480,14455,14475,85233
20220622,1442,14480,14480,14455,14480,38014
20220622,1443,14480,14495,14480,14485,96141
20220622,1444,14485,14485,14470,14470,34536
20220622,1445,14470,14480,14465,14470,50964
20220622,1446,14475,14485,14475,14480,47581
20220622,1447,14485,14490,14470,14475,60123
20220622,1448,14470,14485,14470,14480,87996
20220622,1449,14475,14490,14475,14490,46916
20220622,1450,14495,14495,14480,14490,66651
20220622,1451,14495,14520,14495,14510,119351
20220622,1452,14510,14510,14480,14485,55504
20220622,1453,14485,14485,14470,14470,60499
20220622,1454,14470,14475,14455,14455,84310
20220622,1455,14455,14470,14455,14460,111447
20220622,1456,14460,14460,14430,14435,302292
20220622,1457,14430,14435,14415,14425,180043
20220622,1458,14425,14445,14420,14440,118192
20220622,1459,14440,14450,14435,14435,54298
20220622,1500,14435,14440,14420,14420,55520
20220622,1501,14425,14450,14420,14440,111978
20220622,1502,14445,14445,14425,14425,56664
20220622,1503,14430,14465,14430,14460,206329
20220622,1504,14455,14465,14440,14450,43284
20220622,1505,14445,14450,14435,14450,73723
20220622,1506,14445,14465,14445,14460,151280
20220622,1507,14460,14480,14460,14465,99074
20220622,1508,14465,14480,14460,14475,181638
20220622,1509,14475,14475,14460,14465,53470
20220622,1510,14465,14475,14450,14450,62953
20220622,1511,14450,14460,14440,14455,68949
20220622,1512,14450,14470,14450,14460,44663
20220622,1513,14460,14465,14450,14450,35487
20220622,1514,14455,14465,14450,14455,36999
20220622,1515,14455,14455,14420,14425,168990
20220622,1516,14425,14440,14425,14435,92577
20220622,1517,14430,14435,14420,14425,82496
20220622,1518,14425,14430,14415,14420,213087
20220622,1519,14420,14425,14405,14410,150787
20220622,1520,14410,14415,14390,14400,335258
20220622,1530,14320,14320,14320,14320,962581
1 날짜 시간 시가 고가 저가 종가 거래량
2 20220622 0901 15285 15300 15160 15175 1119266
3 20220622 0902 15170 15170 15105 15115 649123
4 20220622 0903 15125 15130 15085 15105 332799
5 20220622 0904 15105 15105 15070 15095 372648
6 20220622 0905 15100 15110 15055 15105 331103
7 20220622 0906 15100 15125 15085 15110 384977
8 20220622 0907 15110 15120 15065 15085 327389
9 20220622 0908 15090 15095 15045 15045 258177
10 20220622 0909 15050 15065 15040 15045 208524
11 20220622 0910 15040 15045 15015 15030 227685
12 20220622 0911 15025 15060 15020 15050 258389
13 20220622 0912 15050 15050 15010 15015 208021
14 20220622 0913 15015 15015 14950 14965 403625
15 20220622 0914 14970 14990 14955 14980 218403
16 20220622 0915 14975 14980 14955 14965 176921
17 20220622 0916 14970 15020 14940 15000 411867
18 20220622 0917 15000 15020 14990 15020 155023
19 20220622 0918 15015 15040 15015 15040 164210
20 20220622 0919 15040 15050 15015 15035 219630
21 20220622 0920 15035 15050 15015 15030 219349
22 20220622 0921 15030 15055 15015 15055 153748
23 20220622 0922 15050 15070 15035 15040 172790
24 20220622 0923 15045 15050 15005 15005 173916
25 20220622 0924 15000 15020 14990 15015 122526
26 20220622 0925 15015 15015 14950 14955 255859
27 20220622 0926 14955 14995 14950 14995 126269
28 20220622 0927 14990 15010 14975 15005 115153
29 20220622 0928 15005 15015 14995 15015 54825
30 20220622 0929 15015 15035 15015 15015 95716
31 20220622 0930 15020 15020 14975 14985 102937
32 20220622 0931 14985 15000 14975 14990 46275
33 20220622 0932 14985 14990 14950 14960 146172
34 20220622 0933 14955 14960 14925 14935 275494
35 20220622 0934 14935 14935 14885 14885 375986
36 20220622 0935 14885 14890 14855 14865 330641
37 20220622 0936 14860 14910 14860 14905 120773
38 20220622 0937 14905 14925 14885 14920 161532
39 20220622 0938 14920 14925 14865 14870 81746
40 20220622 0939 14865 14915 14860 14900 147665
41 20220622 0940 14900 14905 14885 14890 69826
42 20220622 0941 14885 14905 14865 14870 108735
43 20220622 0942 14875 14880 14850 14880 240575
44 20220622 0943 14880 14890 14850 14860 188546
45 20220622 0944 14860 14860 14815 14825 435806
46 20220622 0945 14825 14840 14810 14830 196472
47 20220622 0946 14830 14840 14815 14825 102588
48 20220622 0947 14825 14825 14780 14790 284671
49 20220622 0948 14795 14820 14790 14820 262464
50 20220622 0949 14815 14835 14815 14835 116477
51 20220622 0950 14835 14840 14825 14825 66111
52 20220622 0951 14825 14855 14825 14835 101285
53 20220622 0952 14845 14845 14820 14825 128906
54 20220622 0953 14825 14825 14800 14810 75486
55 20220622 0954 14810 14815 14790 14805 124650
56 20220622 0955 14800 14825 14800 14820 48777
57 20220622 0956 14820 14835 14820 14830 56215
58 20220622 0957 14830 14845 14825 14845 62279
59 20220622 0958 14840 14855 14840 14845 151748
60 20220622 0959 14845 14860 14835 14850 72730
61 20220622 1000 14850 14865 14825 14850 154368
62 20220622 1001 14855 14860 14825 14825 106684
63 20220622 1002 14825 14825 14810 14820 103594
64 20220622 1003 14820 14825 14785 14795 272443
65 20220622 1004 14790 14800 14780 14795 104750
66 20220622 1005 14795 14795 14770 14780 150800
67 20220622 1006 14780 14810 14775 14795 119894
68 20220622 1007 14795 14820 14790 14815 109692
69 20220622 1008 14815 14835 14810 14825 260440
70 20220622 1009 14820 14825 14795 14810 154748
71 20220622 1010 14805 14810 14785 14800 72359
72 20220622 1011 14800 14810 14790 14790 95596
73 20220622 1012 14790 14795 14765 14770 246205
74 20220622 1013 14770 14795 14760 14795 124921
75 20220622 1014 14800 14800 14765 14780 123539
76 20220622 1015 14780 14790 14775 14780 55442
77 20220622 1016 14780 14780 14760 14780 124504
78 20220622 1017 14780 14790 14775 14790 68466
79 20220622 1018 14790 14815 14790 14810 105641
80 20220622 1019 14805 14810 14795 14805 190674
81 20220622 1020 14805 14810 14795 14810 72482
82 20220622 1021 14815 14830 14810 14830 83152
83 20220622 1022 14830 14835 14820 14830 155445
84 20220622 1023 14830 14835 14815 14820 85042
85 20220622 1024 14825 14845 14815 14835 138507
86 20220622 1025 14835 14835 14805 14810 123373
87 20220622 1026 14810 14820 14800 14805 77847
88 20220622 1027 14810 14810 14800 14800 38420
89 20220622 1028 14805 14820 14800 14820 72728
90 20220622 1029 14825 14830 14800 14805 55527
91 20220622 1030 14805 14805 14780 14785 195151
92 20220622 1031 14785 14820 14775 14815 92803
93 20220622 1032 14815 14835 14800 14825 79907
94 20220622 1033 14825 14840 14815 14830 138313
95 20220622 1034 14830 14835 14800 14805 58896
96 20220622 1035 14805 14805 14780 14790 90316
97 20220622 1036 14790 14795 14770 14775 80576
98 20220622 1037 14775 14785 14770 14775 62179
99 20220622 1038 14775 14780 14750 14760 222971
100 20220622 1039 14755 14760 14720 14730 351510
101 20220622 1040 14730 14735 14720 14725 193146
102 20220622 1041 14725 14725 14705 14715 127195
103 20220622 1042 14715 14715 14675 14680 427711
104 20220622 1043 14675 14680 14660 14665 303303
105 20220622 1044 14665 14665 14640 14655 182834
106 20220622 1045 14650 14650 14620 14630 389524
107 20220622 1046 14625 14630 14605 14615 193113
108 20220622 1047 14610 14630 14605 14630 146033
109 20220622 1048 14625 14625 14595 14600 283937
110 20220622 1049 14600 14625 14600 14615 139021
111 20220622 1050 14615 14655 14605 14645 131749
112 20220622 1051 14645 14645 14625 14635 130678
113 20220622 1052 14630 14635 14605 14605 93598
114 20220622 1053 14605 14620 14595 14595 269177
115 20220622 1054 14595 14605 14585 14600 200099
116 20220622 1055 14600 14615 14585 14615 192623
117 20220622 1056 14610 14610 14585 14585 128467
118 20220622 1057 14585 14595 14580 14595 150951
119 20220622 1058 14590 14620 14590 14615 111566
120 20220622 1059 14615 14615 14590 14615 156172
121 20220622 1100 14615 14625 14610 14620 80114
122 20220622 1101 14620 14640 14615 14635 131152
123 20220622 1102 14635 14650 14625 14645 122848
124 20220622 1103 14645 14665 14640 14655 231679
125 20220622 1104 14655 14665 14635 14645 96726
126 20220622 1105 14645 14660 14635 14655 155011
127 20220622 1106 14660 14675 14650 14670 152829
128 20220622 1107 14675 14680 14660 14665 152002
129 20220622 1108 14660 14665 14640 14655 77440
130 20220622 1109 14655 14655 14630 14635 30774
131 20220622 1110 14635 14650 14630 14645 29202
132 20220622 1111 14650 14670 14640 14665 28937
133 20220622 1112 14665 14680 14665 14680 112213
134 20220622 1113 14680 14680 14660 14670 86377
135 20220622 1114 14670 14675 14655 14660 73524
136 20220622 1115 14665 14665 14645 14650 34688
137 20220622 1116 14650 14650 14630 14640 33188
138 20220622 1117 14635 14650 14635 14645 50999
139 20220622 1118 14645 14645 14620 14620 77206
140 20220622 1119 14620 14625 14605 14605 48357
141 20220622 1120 14605 14610 14590 14595 154637
142 20220622 1121 14595 14605 14590 14600 56008
143 20220622 1122 14595 14595 14575 14590 161681
144 20220622 1123 14590 14595 14580 14595 171145
145 20220622 1124 14595 14605 14575 14580 114297
146 20220622 1125 14580 14585 14555 14585 224704
147 20220622 1126 14585 14605 14585 14600 121023
148 20220622 1127 14600 14610 14595 14605 44824
149 20220622 1128 14605 14615 14600 14605 78996
150 20220622 1129 14605 14615 14605 14605 18596
151 20220622 1130 14605 14615 14600 14610 22219
152 20220622 1131 14610 14625 14595 14625 85288
153 20220622 1132 14625 14630 14620 14625 33533
154 20220622 1133 14625 14625 14610 14615 51441
155 20220622 1134 14615 14620 14600 14605 79536
156 20220622 1135 14600 14605 14585 14585 47143
157 20220622 1136 14585 14615 14580 14600 70739
158 20220622 1137 14600 14600 14575 14585 46852
159 20220622 1138 14580 14595 14570 14570 49561
160 20220622 1139 14570 14575 14560 14570 66429
161 20220622 1140 14565 14580 14555 14565 122593
162 20220622 1141 14560 14580 14560 14570 43844
163 20220622 1142 14570 14570 14560 14560 31140
164 20220622 1143 14565 14570 14540 14560 153346
165 20220622 1144 14555 14560 14525 14530 137825
166 20220622 1145 14535 14565 14530 14555 199950
167 20220622 1146 14555 14555 14525 14525 188285
168 20220622 1147 14530 14545 14530 14540 102906
169 20220622 1148 14540 14540 14525 14535 52204
170 20220622 1149 14535 14550 14530 14545 72051
171 20220622 1150 14545 14550 14525 14525 87809
172 20220622 1151 14525 14540 14520 14535 64541
173 20220622 1152 14540 14540 14515 14515 143974
174 20220622 1153 14515 14525 14500 14505 295518
175 20220622 1154 14505 14520 14495 14520 142530
176 20220622 1155 14520 14535 14520 14530 131887
177 20220622 1156 14525 14530 14520 14525 27279
178 20220622 1157 14525 14525 14510 14515 33330
179 20220622 1158 14520 14530 14515 14525 21839
180 20220622 1159 14520 14525 14500 14520 143363
181 20220622 1200 14520 14530 14520 14520 140851
182 20220622 1201 14525 14530 14515 14530 62995
183 20220622 1202 14525 14545 14525 14545 148671
184 20220622 1203 14540 14555 14540 14550 103375
185 20220622 1204 14550 14550 14535 14540 25746
186 20220622 1205 14540 14540 14530 14535 32074
187 20220622 1206 14535 14555 14535 14555 76073
188 20220622 1207 14555 14555 14540 14550 37972
189 20220622 1208 14555 14560 14545 14555 19205
190 20220622 1209 14555 14555 14540 14545 113659
191 20220622 1210 14545 14550 14535 14535 79352
192 20220622 1211 14540 14550 14535 14540 28046
193 20220622 1212 14540 14545 14520 14525 68362
194 20220622 1213 14520 14530 14515 14520 65181
195 20220622 1214 14520 14525 14515 14520 49155
196 20220622 1215 14515 14535 14505 14530 102347
197 20220622 1216 14535 14555 14535 14545 112569
198 20220622 1217 14550 14550 14530 14530 38191
199 20220622 1218 14530 14540 14520 14535 17016
200 20220622 1219 14540 14565 14540 14560 62034
201 20220622 1220 14560 14570 14545 14550 41904
202 20220622 1221 14550 14570 14545 14565 24827
203 20220622 1222 14565 14570 14560 14565 46631
204 20220622 1223 14565 14580 14560 14575 117201
205 20220622 1224 14575 14580 14560 14575 50856
206 20220622 1225 14570 14580 14570 14580 62705
207 20220622 1226 14580 14590 14580 14590 68677
208 20220622 1227 14590 14600 14585 14595 111823
209 20220622 1228 14595 14600 14580 14580 37677
210 20220622 1229 14580 14590 14575 14590 82644
211 20220622 1230 14595 14595 14575 14580 130826
212 20220622 1231 14575 14575 14560 14560 93404
213 20220622 1232 14560 14570 14545 14550 125996
214 20220622 1233 14550 14555 14535 14545 107462
215 20220622 1234 14550 14560 14545 14555 23800
216 20220622 1235 14555 14565 14550 14550 36816
217 20220622 1236 14550 14555 14545 14550 13146
218 20220622 1237 14550 14550 14510 14510 154796
219 20220622 1238 14510 14515 14495 14495 178175
220 20220622 1239 14495 14510 14490 14500 111022
221 20220622 1240 14500 14520 14500 14510 39910
222 20220622 1241 14515 14520 14510 14510 37716
223 20220622 1242 14510 14520 14505 14520 28900
224 20220622 1243 14520 14530 14515 14525 28066
225 20220622 1244 14525 14540 14525 14535 66727
226 20220622 1245 14535 14545 14530 14535 19290
227 20220622 1246 14540 14555 14535 14550 55809
228 20220622 1247 14550 14570 14550 14570 59404
229 20220622 1248 14565 14570 14560 14565 26285
230 20220622 1249 14565 14585 14560 14570 55943
231 20220622 1250 14570 14585 14570 14580 28835
232 20220622 1251 14575 14585 14570 14580 52280
233 20220622 1252 14580 14605 14575 14595 190722
234 20220622 1253 14595 14605 14580 14585 72122
235 20220622 1254 14585 14605 14585 14600 50086
236 20220622 1255 14600 14610 14595 14605 97071
237 20220622 1256 14605 14625 14605 14620 100178
238 20220622 1257 14625 14625 14585 14595 109481
239 20220622 1258 14595 14600 14595 14595 56089
240 20220622 1259 14595 14615 14590 14610 111983
241 20220622 1300 14615 14635 14615 14635 77692
242 20220622 1301 14630 14635 14615 14615 86739
243 20220622 1302 14615 14625 14600 14605 64369
244 20220622 1303 14605 14615 14595 14600 41870
245 20220622 1304 14595 14600 14585 14585 82214
246 20220622 1305 14590 14590 14580 14590 23883
247 20220622 1306 14595 14600 14590 14595 36816
248 20220622 1307 14595 14600 14585 14600 32926
249 20220622 1308 14605 14615 14595 14600 34589
250 20220622 1309 14595 14605 14585 14590 30069
251 20220622 1310 14590 14590 14580 14585 48127
252 20220622 1311 14590 14590 14575 14575 30126
253 20220622 1312 14575 14580 14565 14570 47341
254 20220622 1313 14570 14570 14550 14560 53399
255 20220622 1314 14560 14575 14550 14575 123978
256 20220622 1315 14575 14595 14575 14595 84208
257 20220622 1316 14595 14595 14585 14595 56281
258 20220622 1317 14595 14600 14580 14580 19595
259 20220622 1318 14590 14590 14580 14585 11895
260 20220622 1319 14580 14600 14580 14600 29594
261 20220622 1320 14600 14605 14590 14595 144188
262 20220622 1321 14595 14600 14575 14580 25197
263 20220622 1322 14580 14595 14580 14590 11823
264 20220622 1323 14590 14610 14585 14605 45328
265 20220622 1324 14610 14615 14605 14605 35111
266 20220622 1325 14605 14610 14600 14600 40528
267 20220622 1326 14600 14615 14595 14600 50094
268 20220622 1327 14605 14615 14600 14605 41097
269 20220622 1328 14605 14615 14595 14615 51815
270 20220622 1329 14615 14615 14600 14605 107327
271 20220622 1330 14610 14610 14595 14600 21798
272 20220622 1331 14600 14620 14600 14615 26040
273 20220622 1332 14615 14650 14615 14640 263020
274 20220622 1333 14640 14640 14630 14640 122339
275 20220622 1334 14640 14665 14640 14655 113680
276 20220622 1335 14650 14675 14645 14665 181489
277 20220622 1336 14670 14670 14650 14655 98930
278 20220622 1337 14655 14655 14630 14640 109040
279 20220622 1338 14640 14660 14640 14645 31914
280 20220622 1339 14645 14645 14635 14635 27182
281 20220622 1340 14635 14640 14630 14635 32403
282 20220622 1341 14640 14645 14625 14635 57878
283 20220622 1342 14630 14640 14630 14635 28563
284 20220622 1343 14635 14635 14620 14625 71999
285 20220622 1344 14625 14645 14625 14625 26998
286 20220622 1345 14625 14645 14625 14635 23885
287 20220622 1346 14640 14640 14620 14625 67672
288 20220622 1347 14625 14635 14620 14635 23914
289 20220622 1348 14630 14640 14630 14640 21478
290 20220622 1349 14640 14660 14640 14655 68668
291 20220622 1350 14655 14660 14635 14640 43524
292 20220622 1351 14640 14660 14635 14640 79010
293 20220622 1352 14645 14650 14625 14625 39569
294 20220622 1353 14625 14625 14600 14600 151310
295 20220622 1354 14600 14610 14595 14600 125225
296 20220622 1355 14600 14600 14575 14585 109396
297 20220622 1356 14585 14595 14580 14585 26692
298 20220622 1357 14590 14600 14575 14585 85406
299 20220622 1358 14585 14595 14560 14570 116723
300 20220622 1359 14570 14580 14560 14580 66347
301 20220622 1400 14580 14580 14570 14575 23096
302 20220622 1401 14570 14575 14555 14560 85310
303 20220622 1402 14555 14570 14555 14565 48699
304 20220622 1403 14565 14575 14555 14575 35147
305 20220622 1404 14575 14590 14575 14585 63218
306 20220622 1405 14585 14610 14585 14600 136732
307 20220622 1406 14595 14610 14595 14605 94653
308 20220622 1407 14600 14615 14600 14610 70029
309 20220622 1408 14610 14610 14595 14600 48199
310 20220622 1409 14600 14600 14590 14590 80873
311 20220622 1410 14590 14610 14585 14610 54827
312 20220622 1411 14610 14615 14600 14600 66472
313 20220622 1412 14600 14605 14590 14600 40406
314 20220622 1413 14600 14605 14585 14585 30145
315 20220622 1414 14590 14595 14565 14570 54920
316 20220622 1415 14570 14575 14550 14555 72423
317 20220622 1416 14555 14575 14555 14560 34865
318 20220622 1417 14565 14570 14555 14570 21158
319 20220622 1418 14570 14575 14555 14565 26113
320 20220622 1419 14560 14565 14525 14530 215831
321 20220622 1420 14525 14540 14525 14530 113020
322 20220622 1421 14530 14530 14500 14505 268066
323 20220622 1422 14500 14505 14480 14490 266280
324 20220622 1423 14495 14505 14485 14495 208247
325 20220622 1424 14495 14520 14495 14510 85579
326 20220622 1425 14515 14540 14510 14525 243057
327 20220622 1426 14530 14530 14515 14520 48517
328 20220622 1427 14520 14535 14515 14525 81276
329 20220622 1428 14530 14530 14515 14525 16248
330 20220622 1429 14525 14545 14525 14535 28537
331 20220622 1430 14540 14545 14520 14530 46573
332 20220622 1431 14520 14525 14510 14520 40297
333 20220622 1432 14520 14530 14510 14515 41279
334 20220622 1433 14515 14520 14505 14510 65773
335 20220622 1434 14510 14510 14480 14480 131415
336 20220622 1435 14480 14490 14470 14470 158796
337 20220622 1436 14475 14485 14460 14475 162744
338 20220622 1437 14475 14495 14475 14480 116447
339 20220622 1438 14480 14480 14440 14445 280833
340 20220622 1439 14450 14470 14450 14465 115576
341 20220622 1440 14465 14470 14455 14465 128438
342 20220622 1441 14465 14480 14455 14475 85233
343 20220622 1442 14480 14480 14455 14480 38014
344 20220622 1443 14480 14495 14480 14485 96141
345 20220622 1444 14485 14485 14470 14470 34536
346 20220622 1445 14470 14480 14465 14470 50964
347 20220622 1446 14475 14485 14475 14480 47581
348 20220622 1447 14485 14490 14470 14475 60123
349 20220622 1448 14470 14485 14470 14480 87996
350 20220622 1449 14475 14490 14475 14490 46916
351 20220622 1450 14495 14495 14480 14490 66651
352 20220622 1451 14495 14520 14495 14510 119351
353 20220622 1452 14510 14510 14480 14485 55504
354 20220622 1453 14485 14485 14470 14470 60499
355 20220622 1454 14470 14475 14455 14455 84310
356 20220622 1455 14455 14470 14455 14460 111447
357 20220622 1456 14460 14460 14430 14435 302292
358 20220622 1457 14430 14435 14415 14425 180043
359 20220622 1458 14425 14445 14420 14440 118192
360 20220622 1459 14440 14450 14435 14435 54298
361 20220622 1500 14435 14440 14420 14420 55520
362 20220622 1501 14425 14450 14420 14440 111978
363 20220622 1502 14445 14445 14425 14425 56664
364 20220622 1503 14430 14465 14430 14460 206329
365 20220622 1504 14455 14465 14440 14450 43284
366 20220622 1505 14445 14450 14435 14450 73723
367 20220622 1506 14445 14465 14445 14460 151280
368 20220622 1507 14460 14480 14460 14465 99074
369 20220622 1508 14465 14480 14460 14475 181638
370 20220622 1509 14475 14475 14460 14465 53470
371 20220622 1510 14465 14475 14450 14450 62953
372 20220622 1511 14450 14460 14440 14455 68949
373 20220622 1512 14450 14470 14450 14460 44663
374 20220622 1513 14460 14465 14450 14450 35487
375 20220622 1514 14455 14465 14450 14455 36999
376 20220622 1515 14455 14455 14420 14425 168990
377 20220622 1516 14425 14440 14425 14435 92577
378 20220622 1517 14430 14435 14420 14425 82496
379 20220622 1518 14425 14430 14415 14420 213087
380 20220622 1519 14420 14425 14405 14410 150787
381 20220622 1520 14410 14415 14390 14400 335258
382 20220622 1530 14320 14320 14320 14320 962581

382
hts/data/122630_20220623.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20220623,0901,14385,14500,14370,14500,488873
20220623,0902,14495,14525,14445,14495,365450
20220623,0903,14495,14580,14495,14565,547585
20220623,0904,14565,14575,14495,14535,282720
20220623,0905,14540,14560,14485,14485,261396
20220623,0906,14485,14530,14435,14445,246943
20220623,0907,14445,14445,14370,14415,376977
20220623,0908,14410,14480,14385,14475,266000
20220623,0909,14480,14485,14440,14460,198087
20220623,0910,14460,14510,14460,14505,313655
20220623,0911,14505,14520,14450,14455,212321
20220623,0912,14450,14470,14425,14430,176282
20220623,0913,14430,14440,14395,14415,274674
20220623,0914,14410,14480,14410,14445,210391
20220623,0915,14445,14480,14430,14430,192227
20220623,0916,14430,14495,14430,14485,86922
20220623,0917,14485,14490,14440,14450,149426
20220623,0918,14445,14450,14405,14420,160119
20220623,0919,14420,14450,14370,14375,171435
20220623,0920,14375,14405,14325,14345,248399
20220623,0921,14350,14390,14330,14345,273807
20220623,0922,14340,14415,14335,14370,175335
20220623,0923,14375,14390,14355,14380,110073
20220623,0924,14380,14385,14305,14315,328485
20220623,0925,14315,14350,14295,14330,237307
20220623,0926,14330,14360,14325,14330,95829
20220623,0927,14330,14350,14310,14330,164807
20220623,0928,14330,14330,14285,14300,268557
20220623,0929,14305,14340,14300,14315,106916
20220623,0930,14315,14330,14290,14295,93966
20220623,0931,14290,14300,14220,14235,745209
20220623,0932,14230,14250,14210,14225,263864
20220623,0933,14220,14235,14165,14170,433205
20220623,0934,14175,14195,14170,14190,284895
20220623,0935,14185,14185,14145,14150,403568
20220623,0936,14145,14210,14140,14200,468246
20220623,0937,14200,14245,14200,14245,268680
20220623,0938,14245,14295,14240,14285,387784
20220623,0939,14290,14290,14265,14285,174622
20220623,0940,14285,14350,14275,14330,318617
20220623,0941,14325,14395,14315,14390,309066
20220623,0942,14390,14435,14390,14430,393911
20220623,0943,14430,14450,14380,14385,358462
20220623,0944,14380,14445,14380,14445,192188
20220623,0945,14450,14485,14445,14475,363389
20220623,0946,14470,14480,14440,14450,234152
20220623,0947,14450,14495,14450,14490,188336
20220623,0948,14495,14495,14475,14480,95285
20220623,0949,14485,14520,14485,14515,340150
20220623,0950,14515,14520,14485,14500,191002
20220623,0951,14500,14515,14465,14505,173707
20220623,0952,14505,14550,14485,14530,388126
20220623,0953,14535,14570,14535,14560,267414
20220623,0954,14560,14560,14510,14530,268224
20220623,0955,14530,14555,14525,14535,104317
20220623,0956,14540,14560,14535,14555,108060
20220623,0957,14555,14575,14540,14550,261332
20220623,0958,14545,14550,14505,14505,281661
20220623,0959,14510,14520,14470,14475,210052
20220623,1000,14475,14480,14455,14470,161575
20220623,1001,14470,14480,14455,14465,227489
20220623,1002,14460,14510,14435,14505,243951
20220623,1003,14500,14525,14470,14470,190264
20220623,1004,14470,14495,14455,14455,152829
20220623,1005,14455,14485,14455,14470,41861
20220623,1006,14475,14480,14440,14450,124520
20220623,1007,14455,14470,14450,14450,85012
20220623,1008,14445,14490,14440,14465,122361
20220623,1009,14465,14515,14455,14515,156187
20220623,1010,14515,14555,14515,14540,313208
20220623,1011,14545,14560,14525,14550,120391
20220623,1012,14555,14555,14535,14555,87285
20220623,1013,14560,14575,14530,14540,172749
20220623,1014,14540,14550,14515,14530,77363
20220623,1015,14530,14540,14500,14505,92188
20220623,1016,14510,14525,14470,14475,92732
20220623,1017,14475,14485,14470,14480,122354
20220623,1018,14480,14480,14445,14455,161400
20220623,1019,14455,14475,14445,14445,151875
20220623,1020,14445,14460,14440,14455,48350
20220623,1021,14455,14465,14435,14465,99689
20220623,1022,14465,14500,14465,14485,156766
20220623,1023,14480,14525,14475,14515,128509
20220623,1024,14510,14535,14495,14520,76469
20220623,1025,14520,14530,14510,14525,49294
20220623,1026,14520,14535,14505,14535,140137
20220623,1027,14535,14535,14495,14500,69546
20220623,1028,14495,14495,14470,14470,76015
20220623,1029,14480,14515,14480,14505,47406
20220623,1030,14505,14530,14500,14525,41831
20220623,1031,14520,14565,14520,14565,245242
20220623,1032,14555,14560,14545,14545,78082
20220623,1033,14545,14575,14535,14565,135446
20220623,1034,14560,14570,14555,14560,62271
20220623,1035,14560,14560,14545,14550,60580
20220623,1036,14545,14550,14535,14545,40676
20220623,1037,14550,14555,14530,14530,67179
20220623,1038,14540,14570,14540,14565,65184
20220623,1039,14565,14590,14560,14570,312854
20220623,1040,14575,14580,14540,14550,28492
20220623,1041,14550,14560,14525,14530,89531
20220623,1042,14530,14535,14505,14530,118885
20220623,1043,14530,14535,14505,14510,25826
20220623,1044,14505,14505,14460,14470,141949
20220623,1045,14475,14490,14470,14490,78370
20220623,1046,14490,14520,14485,14500,48480
20220623,1047,14505,14520,14495,14520,25622
20220623,1048,14520,14530,14500,14500,37783
20220623,1049,14500,14500,14455,14465,74785
20220623,1050,14465,14475,14460,14465,74312
20220623,1051,14465,14465,14425,14430,388159
20220623,1052,14425,14450,14405,14415,109234
20220623,1053,14405,14445,14400,14405,113553
20220623,1054,14410,14430,14410,14430,87037
20220623,1055,14420,14425,14395,14395,148056
20220623,1056,14390,14405,14375,14380,223304
20220623,1057,14380,14390,14365,14365,155244
20220623,1058,14360,14370,14340,14350,154665
20220623,1059,14350,14365,14330,14335,195858
20220623,1100,14330,14365,14330,14360,146253
20220623,1101,14365,14390,14365,14380,210817
20220623,1102,14375,14375,14340,14350,133660
20220623,1103,14355,14370,14315,14315,280822
20220623,1104,14320,14350,14315,14325,147789
20220623,1105,14330,14365,14325,14355,80779
20220623,1106,14360,14375,14350,14355,86194
20220623,1107,14350,14365,14325,14360,63147
20220623,1108,14360,14360,14340,14340,72322
20220623,1109,14340,14340,14305,14315,174109
20220623,1110,14310,14335,14305,14325,107366
20220623,1111,14320,14330,14305,14330,102302
20220623,1112,14335,14355,14315,14315,152570
20220623,1113,14315,14315,14280,14280,235466
20220623,1114,14285,14285,14265,14280,144178
20220623,1115,14275,14300,14260,14275,145102
20220623,1116,14280,14285,14260,14275,101946
20220623,1117,14270,14270,14245,14255,117517
20220623,1118,14250,14255,14235,14240,70752
20220623,1119,14240,14260,14235,14235,139254
20220623,1120,14235,14245,14230,14230,61425
20220623,1121,14225,14260,14225,14250,131461
20220623,1122,14245,14265,14240,14255,113882
20220623,1123,14250,14250,14205,14210,366026
20220623,1124,14210,14210,14185,14195,155413
20220623,1125,14195,14200,14175,14185,143609
20220623,1126,14185,14205,14175,14180,113944
20220623,1127,14180,14190,14160,14185,169227
20220623,1128,14180,14205,14180,14205,138822
20220623,1129,14195,14200,14170,14185,191774
20220623,1130,14185,14185,14175,14185,183378
20220623,1131,14185,14220,14175,14220,161814
20220623,1132,14220,14225,14205,14205,70763
20220623,1133,14215,14245,14210,14245,114812
20220623,1134,14245,14285,14240,14285,209314
20220623,1135,14285,14310,14275,14305,160567
20220623,1136,14310,14315,14295,14295,215655
20220623,1137,14290,14305,14280,14280,113511
20220623,1138,14280,14280,14260,14260,56674
20220623,1139,14260,14290,14255,14290,91884
20220623,1140,14290,14315,14285,14305,60371
20220623,1141,14305,14315,14280,14280,64691
20220623,1142,14280,14295,14270,14275,108892
20220623,1143,14280,14290,14270,14280,17252
20220623,1144,14280,14290,14275,14285,59677
20220623,1145,14285,14285,14255,14255,97952
20220623,1146,14265,14295,14260,14295,58451
20220623,1147,14300,14320,14295,14320,234278
20220623,1148,14320,14335,14310,14330,108285
20220623,1149,14330,14335,14320,14330,148159
20220623,1150,14330,14360,14330,14355,163776
20220623,1151,14360,14360,14345,14350,100274
20220623,1152,14355,14360,14350,14350,104618
20220623,1153,14350,14350,14320,14320,99806
20220623,1154,14320,14320,14300,14305,56479
20220623,1155,14305,14310,14275,14280,113027
20220623,1156,14280,14285,14265,14265,87043
20220623,1157,14270,14295,14270,14290,18704
20220623,1158,14290,14290,14265,14275,83926
20220623,1159,14280,14295,14245,14250,133021
20220623,1200,14250,14255,14235,14240,63981
20220623,1201,14240,14270,14235,14270,87356
20220623,1202,14265,14275,14245,14260,38843
20220623,1203,14265,14270,14235,14235,90768
20220623,1204,14240,14240,14195,14200,179129
20220623,1205,14200,14210,14200,14200,63379
20220623,1206,14205,14225,14190,14225,34756
20220623,1207,14220,14235,14220,14225,15007
20220623,1208,14225,14230,14200,14205,35429
20220623,1209,14205,14240,14205,14235,61324
20220623,1210,14235,14255,14230,14235,130761
20220623,1211,14245,14275,14235,14265,209675
20220623,1212,14260,14260,14245,14250,37966
20220623,1213,14245,14245,14220,14220,85667
20220623,1214,14220,14220,14190,14195,79874
20220623,1215,14200,14210,14190,14190,90320
20220623,1216,14195,14210,14170,14175,101519
20220623,1217,14180,14190,14175,14185,49595
20220623,1218,14190,14195,14175,14190,34839
20220623,1219,14185,14205,14175,14205,89991
20220623,1220,14205,14250,14205,14245,73406
20220623,1221,14245,14250,14230,14235,87016
20220623,1222,14240,14255,14235,14240,71221
20220623,1223,14235,14235,14220,14220,38946
20220623,1224,14215,14215,14195,14205,80200
20220623,1225,14205,14210,14195,14195,39719
20220623,1226,14200,14215,14185,14185,110164
20220623,1227,14190,14195,14170,14180,227929
20220623,1228,14180,14180,14160,14160,94969
20220623,1229,14155,14160,14140,14140,279894
20220623,1230,14145,14155,14140,14140,119709
20220623,1231,14140,14150,14130,14145,99592
20220623,1232,14140,14140,14110,14120,181426
20220623,1233,14120,14125,14105,14110,193179
20220623,1234,14110,14145,14100,14140,246282
20220623,1235,14145,14155,14140,14150,228604
20220623,1236,14150,14180,14150,14180,124796
20220623,1237,14175,14175,14160,14165,165883
20220623,1238,14160,14175,14155,14175,75118
20220623,1239,14170,14210,14165,14205,151734
20220623,1240,14205,14205,14175,14185,87078
20220623,1241,14180,14195,14180,14190,122420
20220623,1242,14190,14190,14160,14160,34275
20220623,1243,14160,14160,14130,14130,282576
20220623,1244,14130,14135,14120,14125,168256
20220623,1245,14125,14135,14115,14130,69919
20220623,1246,14135,14150,14130,14135,139771
20220623,1247,14135,14145,14110,14115,105235
20220623,1248,14115,14135,14115,14130,48790
20220623,1249,14135,14140,14115,14120,55988
20220623,1250,14130,14135,14115,14120,52978
20220623,1251,14115,14135,14115,14130,58619
20220623,1252,14125,14125,14080,14085,437875
20220623,1253,14085,14125,14080,14125,110644
20220623,1254,14125,14125,14100,14105,89463
20220623,1255,14100,14110,14100,14110,335171
20220623,1256,14110,14120,14090,14095,82994
20220623,1257,14090,14105,14085,14100,32078
20220623,1258,14100,14100,14070,14070,112638
20220623,1259,14075,14075,14055,14065,280070
20220623,1300,14065,14070,14055,14055,94944
20220623,1301,14055,14090,14055,14090,124920
20220623,1302,14095,14125,14090,14110,160308
20220623,1303,14110,14115,14095,14105,67107
20220623,1304,14110,14110,14095,14100,129975
20220623,1305,14100,14105,14075,14080,166756
20220623,1306,14085,14085,14050,14060,96601
20220623,1307,14060,14070,14035,14045,222970
20220623,1308,14045,14050,14015,14020,347150
20220623,1309,14020,14050,14020,14045,85662
20220623,1310,14045,14045,14000,14025,325286
20220623,1311,14025,14030,14005,14015,208769
20220623,1312,14010,14035,14005,14025,168467
20220623,1313,14030,14055,14030,14035,62567
20220623,1314,14045,14065,14035,14050,109266
20220623,1315,14055,14055,14035,14035,51196
20220623,1316,14040,14090,14040,14080,137866
20220623,1317,14080,14085,14065,14085,100099
20220623,1318,14080,14085,14045,14050,121909
20220623,1319,14050,14055,14020,14035,136389
20220623,1320,14030,14045,14030,14040,48934
20220623,1321,14045,14055,14030,14055,78618
20220623,1322,14055,14120,14055,14105,271819
20220623,1323,14110,14115,14085,14095,139960
20220623,1324,14105,14135,14105,14125,129692
20220623,1325,14120,14145,14120,14140,170055
20220623,1326,14140,14175,14135,14175,263120
20220623,1327,14175,14180,14150,14180,211418
20220623,1328,14180,14205,14175,14205,236834
20220623,1329,14200,14230,14200,14225,264658
20220623,1330,14220,14225,14195,14205,156466
20220623,1331,14210,14215,14175,14205,215135
20220623,1332,14215,14255,14210,14255,228635
20220623,1333,14250,14275,14235,14250,325415
20220623,1334,14250,14280,14250,14260,226451
20220623,1335,14265,14285,14260,14275,215994
20220623,1336,14275,14295,14270,14280,280029
20220623,1337,14285,14290,14265,14265,167537
20220623,1338,14265,14275,14240,14260,188949
20220623,1339,14265,14295,14265,14290,138213
20220623,1340,14290,14325,14290,14320,290735
20220623,1341,14320,14355,14315,14350,233726
20220623,1342,14345,14360,14335,14350,131034
20220623,1343,14350,14355,14320,14320,142129
20220623,1344,14325,14330,14290,14295,219045
20220623,1345,14295,14335,14295,14320,168635
20220623,1346,14320,14325,14295,14320,78911
20220623,1347,14320,14330,14295,14305,206755
20220623,1348,14300,14330,14300,14325,34590
20220623,1349,14325,14330,14305,14320,97558
20220623,1350,14315,14360,14315,14350,225348
20220623,1351,14350,14350,14320,14345,88249
20220623,1352,14345,14370,14340,14360,155278
20220623,1353,14365,14385,14350,14350,228673
20220623,1354,14350,14350,14295,14305,193900
20220623,1355,14300,14305,14270,14280,129277
20220623,1356,14275,14305,14270,14270,129267
20220623,1357,14280,14310,14280,14310,100634
20220623,1358,14310,14330,14305,14320,138634
20220623,1359,14320,14325,14300,14310,115749
20220623,1400,14305,14315,14270,14275,160738
20220623,1401,14280,14300,14250,14260,154292
20220623,1402,14270,14285,14260,14265,147689
20220623,1403,14265,14270,14250,14250,188798
20220623,1404,14250,14250,14230,14245,237459
20220623,1405,14240,14280,14240,14255,125775
20220623,1406,14250,14270,14240,14250,63246
20220623,1407,14250,14265,14240,14265,34236
20220623,1408,14265,14270,14255,14265,83388
20220623,1409,14270,14285,14265,14285,204703
20220623,1410,14285,14290,14225,14225,394819
20220623,1411,14225,14250,14215,14225,79582
20220623,1412,14235,14235,14205,14215,119133
20220623,1413,14215,14225,14200,14205,264272
20220623,1414,14205,14220,14175,14205,237973
20220623,1415,14210,14225,14205,14220,125065
20220623,1416,14220,14245,14215,14235,60289
20220623,1417,14235,14255,14235,14255,168479
20220623,1418,14255,14275,14255,14275,151935
20220623,1419,14275,14275,14245,14250,100338
20220623,1420,14250,14270,14240,14260,35140
20220623,1421,14255,14280,14255,14270,39354
20220623,1422,14275,14285,14230,14230,85568
20220623,1423,14230,14240,14210,14215,29226
20220623,1424,14215,14235,14215,14230,67272
20220623,1425,14225,14225,14190,14195,252063
20220623,1426,14190,14210,14190,14210,108434
20220623,1427,14215,14255,14210,14240,96193
20220623,1428,14240,14255,14230,14255,90796
20220623,1429,14255,14260,14235,14235,35648
20220623,1430,14240,14245,14210,14220,106088
20220623,1431,14220,14250,14220,14250,60543
20220623,1432,14255,14295,14255,14280,284888
20220623,1433,14285,14295,14280,14290,132365
20220623,1434,14295,14315,14280,14295,272299
20220623,1435,14295,14305,14275,14305,82244
20220623,1436,14305,14325,14305,14325,96994
20220623,1437,14325,14325,14305,14315,94620
20220623,1438,14315,14330,14310,14315,147409
20220623,1439,14310,14315,14275,14280,94591
20220623,1440,14275,14285,14255,14260,70044
20220623,1441,14255,14285,14250,14285,75368
20220623,1442,14285,14290,14270,14280,36869
20220623,1443,14285,14300,14285,14300,21627
20220623,1444,14300,14305,14275,14285,33218
20220623,1445,14285,14300,14285,14285,38066
20220623,1446,14290,14290,14260,14265,41088
20220623,1447,14260,14280,14250,14255,26301
20220623,1448,14255,14255,14230,14245,125652
20220623,1449,14245,14270,14240,14270,44980
20220623,1450,14265,14275,14255,14265,63816
20220623,1451,14265,14265,14220,14235,137768
20220623,1452,14235,14245,14235,14240,28565
20220623,1453,14240,14240,14225,14225,32664
20220623,1454,14230,14235,14205,14210,46612
20220623,1455,14210,14220,14200,14200,60982
20220623,1456,14200,14210,14195,14195,156514
20220623,1457,14205,14205,14175,14185,220798
20220623,1458,14190,14190,14160,14165,152812
20220623,1459,14165,14190,14160,14165,69236
20220623,1500,14170,14180,14160,14175,120584
20220623,1501,14170,14185,14160,14170,43877
20220623,1502,14170,14180,14140,14145,111842
20220623,1503,14150,14150,14115,14125,292806
20220623,1504,14125,14180,14120,14180,442700
20220623,1505,14185,14185,14150,14165,82397
20220623,1506,14170,14170,14145,14155,86197
20220623,1507,14155,14185,14150,14180,99788
20220623,1508,14180,14185,14155,14170,44341
20220623,1509,14170,14170,14145,14150,35913
20220623,1510,14155,14155,14145,14155,18146
20220623,1511,14150,14170,14145,14165,144717
20220623,1512,14165,14195,14165,14195,260654
20220623,1513,14200,14220,14195,14220,55601
20220623,1514,14220,14230,14210,14220,117995
20220623,1515,14225,14235,14215,14225,67950
20220623,1516,14220,14220,14190,14195,111645
20220623,1517,14195,14200,14180,14180,40328
20220623,1518,14180,14185,14150,14160,78523
20220623,1519,14160,14165,14140,14145,99586
20220623,1520,14145,14150,14130,14140,158529
20220623,1530,14135,14135,14135,14135,365939
1 날짜 시간 시가 고가 저가 종가 거래량
2 20220623 0901 14385 14500 14370 14500 488873
3 20220623 0902 14495 14525 14445 14495 365450
4 20220623 0903 14495 14580 14495 14565 547585
5 20220623 0904 14565 14575 14495 14535 282720
6 20220623 0905 14540 14560 14485 14485 261396
7 20220623 0906 14485 14530 14435 14445 246943
8 20220623 0907 14445 14445 14370 14415 376977
9 20220623 0908 14410 14480 14385 14475 266000
10 20220623 0909 14480 14485 14440 14460 198087
11 20220623 0910 14460 14510 14460 14505 313655
12 20220623 0911 14505 14520 14450 14455 212321
13 20220623 0912 14450 14470 14425 14430 176282
14 20220623 0913 14430 14440 14395 14415 274674
15 20220623 0914 14410 14480 14410 14445 210391
16 20220623 0915 14445 14480 14430 14430 192227
17 20220623 0916 14430 14495 14430 14485 86922
18 20220623 0917 14485 14490 14440 14450 149426
19 20220623 0918 14445 14450 14405 14420 160119
20 20220623 0919 14420 14450 14370 14375 171435
21 20220623 0920 14375 14405 14325 14345 248399
22 20220623 0921 14350 14390 14330 14345 273807
23 20220623 0922 14340 14415 14335 14370 175335
24 20220623 0923 14375 14390 14355 14380 110073
25 20220623 0924 14380 14385 14305 14315 328485
26 20220623 0925 14315 14350 14295 14330 237307
27 20220623 0926 14330 14360 14325 14330 95829
28 20220623 0927 14330 14350 14310 14330 164807
29 20220623 0928 14330 14330 14285 14300 268557
30 20220623 0929 14305 14340 14300 14315 106916
31 20220623 0930 14315 14330 14290 14295 93966
32 20220623 0931 14290 14300 14220 14235 745209
33 20220623 0932 14230 14250 14210 14225 263864
34 20220623 0933 14220 14235 14165 14170 433205
35 20220623 0934 14175 14195 14170 14190 284895
36 20220623 0935 14185 14185 14145 14150 403568
37 20220623 0936 14145 14210 14140 14200 468246
38 20220623 0937 14200 14245 14200 14245 268680
39 20220623 0938 14245 14295 14240 14285 387784
40 20220623 0939 14290 14290 14265 14285 174622
41 20220623 0940 14285 14350 14275 14330 318617
42 20220623 0941 14325 14395 14315 14390 309066
43 20220623 0942 14390 14435 14390 14430 393911
44 20220623 0943 14430 14450 14380 14385 358462
45 20220623 0944 14380 14445 14380 14445 192188
46 20220623 0945 14450 14485 14445 14475 363389
47 20220623 0946 14470 14480 14440 14450 234152
48 20220623 0947 14450 14495 14450 14490 188336
49 20220623 0948 14495 14495 14475 14480 95285
50 20220623 0949 14485 14520 14485 14515 340150
51 20220623 0950 14515 14520 14485 14500 191002
52 20220623 0951 14500 14515 14465 14505 173707
53 20220623 0952 14505 14550 14485 14530 388126
54 20220623 0953 14535 14570 14535 14560 267414
55 20220623 0954 14560 14560 14510 14530 268224
56 20220623 0955 14530 14555 14525 14535 104317
57 20220623 0956 14540 14560 14535 14555 108060
58 20220623 0957 14555 14575 14540 14550 261332
59 20220623 0958 14545 14550 14505 14505 281661
60 20220623 0959 14510 14520 14470 14475 210052
61 20220623 1000 14475 14480 14455 14470 161575
62 20220623 1001 14470 14480 14455 14465 227489
63 20220623 1002 14460 14510 14435 14505 243951
64 20220623 1003 14500 14525 14470 14470 190264
65 20220623 1004 14470 14495 14455 14455 152829
66 20220623 1005 14455 14485 14455 14470 41861
67 20220623 1006 14475 14480 14440 14450 124520
68 20220623 1007 14455 14470 14450 14450 85012
69 20220623 1008 14445 14490 14440 14465 122361
70 20220623 1009 14465 14515 14455 14515 156187
71 20220623 1010 14515 14555 14515 14540 313208
72 20220623 1011 14545 14560 14525 14550 120391
73 20220623 1012 14555 14555 14535 14555 87285
74 20220623 1013 14560 14575 14530 14540 172749
75 20220623 1014 14540 14550 14515 14530 77363
76 20220623 1015 14530 14540 14500 14505 92188
77 20220623 1016 14510 14525 14470 14475 92732
78 20220623 1017 14475 14485 14470 14480 122354
79 20220623 1018 14480 14480 14445 14455 161400
80 20220623 1019 14455 14475 14445 14445 151875
81 20220623 1020 14445 14460 14440 14455 48350
82 20220623 1021 14455 14465 14435 14465 99689
83 20220623 1022 14465 14500 14465 14485 156766
84 20220623 1023 14480 14525 14475 14515 128509
85 20220623 1024 14510 14535 14495 14520 76469
86 20220623 1025 14520 14530 14510 14525 49294
87 20220623 1026 14520 14535 14505 14535 140137
88 20220623 1027 14535 14535 14495 14500 69546
89 20220623 1028 14495 14495 14470 14470 76015
90 20220623 1029 14480 14515 14480 14505 47406
91 20220623 1030 14505 14530 14500 14525 41831
92 20220623 1031 14520 14565 14520 14565 245242
93 20220623 1032 14555 14560 14545 14545 78082
94 20220623 1033 14545 14575 14535 14565 135446
95 20220623 1034 14560 14570 14555 14560 62271
96 20220623 1035 14560 14560 14545 14550 60580
97 20220623 1036 14545 14550 14535 14545 40676
98 20220623 1037 14550 14555 14530 14530 67179
99 20220623 1038 14540 14570 14540 14565 65184
100 20220623 1039 14565 14590 14560 14570 312854
101 20220623 1040 14575 14580 14540 14550 28492
102 20220623 1041 14550 14560 14525 14530 89531
103 20220623 1042 14530 14535 14505 14530 118885
104 20220623 1043 14530 14535 14505 14510 25826
105 20220623 1044 14505 14505 14460 14470 141949
106 20220623 1045 14475 14490 14470 14490 78370
107 20220623 1046 14490 14520 14485 14500 48480
108 20220623 1047 14505 14520 14495 14520 25622
109 20220623 1048 14520 14530 14500 14500 37783
110 20220623 1049 14500 14500 14455 14465 74785
111 20220623 1050 14465 14475 14460 14465 74312
112 20220623 1051 14465 14465 14425 14430 388159
113 20220623 1052 14425 14450 14405 14415 109234
114 20220623 1053 14405 14445 14400 14405 113553
115 20220623 1054 14410 14430 14410 14430 87037
116 20220623 1055 14420 14425 14395 14395 148056
117 20220623 1056 14390 14405 14375 14380 223304
118 20220623 1057 14380 14390 14365 14365 155244
119 20220623 1058 14360 14370 14340 14350 154665
120 20220623 1059 14350 14365 14330 14335 195858
121 20220623 1100 14330 14365 14330 14360 146253
122 20220623 1101 14365 14390 14365 14380 210817
123 20220623 1102 14375 14375 14340 14350 133660
124 20220623 1103 14355 14370 14315 14315 280822
125 20220623 1104 14320 14350 14315 14325 147789
126 20220623 1105 14330 14365 14325 14355 80779
127 20220623 1106 14360 14375 14350 14355 86194
128 20220623 1107 14350 14365 14325 14360 63147
129 20220623 1108 14360 14360 14340 14340 72322
130 20220623 1109 14340 14340 14305 14315 174109
131 20220623 1110 14310 14335 14305 14325 107366
132 20220623 1111 14320 14330 14305 14330 102302
133 20220623 1112 14335 14355 14315 14315 152570
134 20220623 1113 14315 14315 14280 14280 235466
135 20220623 1114 14285 14285 14265 14280 144178
136 20220623 1115 14275 14300 14260 14275 145102
137 20220623 1116 14280 14285 14260 14275 101946
138 20220623 1117 14270 14270 14245 14255 117517
139 20220623 1118 14250 14255 14235 14240 70752
140 20220623 1119 14240 14260 14235 14235 139254
141 20220623 1120 14235 14245 14230 14230 61425
142 20220623 1121 14225 14260 14225 14250 131461
143 20220623 1122 14245 14265 14240 14255 113882
144 20220623 1123 14250 14250 14205 14210 366026
145 20220623 1124 14210 14210 14185 14195 155413
146 20220623 1125 14195 14200 14175 14185 143609
147 20220623 1126 14185 14205 14175 14180 113944
148 20220623 1127 14180 14190 14160 14185 169227
149 20220623 1128 14180 14205 14180 14205 138822
150 20220623 1129 14195 14200 14170 14185 191774
151 20220623 1130 14185 14185 14175 14185 183378
152 20220623 1131 14185 14220 14175 14220 161814
153 20220623 1132 14220 14225 14205 14205 70763
154 20220623 1133 14215 14245 14210 14245 114812
155 20220623 1134 14245 14285 14240 14285 209314
156 20220623 1135 14285 14310 14275 14305 160567
157 20220623 1136 14310 14315 14295 14295 215655
158 20220623 1137 14290 14305 14280 14280 113511
159 20220623 1138 14280 14280 14260 14260 56674
160 20220623 1139 14260 14290 14255 14290 91884
161 20220623 1140 14290 14315 14285 14305 60371
162 20220623 1141 14305 14315 14280 14280 64691
163 20220623 1142 14280 14295 14270 14275 108892
164 20220623 1143 14280 14290 14270 14280 17252
165 20220623 1144 14280 14290 14275 14285 59677
166 20220623 1145 14285 14285 14255 14255 97952
167 20220623 1146 14265 14295 14260 14295 58451
168 20220623 1147 14300 14320 14295 14320 234278
169 20220623 1148 14320 14335 14310 14330 108285
170 20220623 1149 14330 14335 14320 14330 148159
171 20220623 1150 14330 14360 14330 14355 163776
172 20220623 1151 14360 14360 14345 14350 100274
173 20220623 1152 14355 14360 14350 14350 104618
174 20220623 1153 14350 14350 14320 14320 99806
175 20220623 1154 14320 14320 14300 14305 56479
176 20220623 1155 14305 14310 14275 14280 113027
177 20220623 1156 14280 14285 14265 14265 87043
178 20220623 1157 14270 14295 14270 14290 18704
179 20220623 1158 14290 14290 14265 14275 83926
180 20220623 1159 14280 14295 14245 14250 133021
181 20220623 1200 14250 14255 14235 14240 63981
182 20220623 1201 14240 14270 14235 14270 87356
183 20220623 1202 14265 14275 14245 14260 38843
184 20220623 1203 14265 14270 14235 14235 90768
185 20220623 1204 14240 14240 14195 14200 179129
186 20220623 1205 14200 14210 14200 14200 63379
187 20220623 1206 14205 14225 14190 14225 34756
188 20220623 1207 14220 14235 14220 14225 15007
189 20220623 1208 14225 14230 14200 14205 35429
190 20220623 1209 14205 14240 14205 14235 61324
191 20220623 1210 14235 14255 14230 14235 130761
192 20220623 1211 14245 14275 14235 14265 209675
193 20220623 1212 14260 14260 14245 14250 37966
194 20220623 1213 14245 14245 14220 14220 85667
195 20220623 1214 14220 14220 14190 14195 79874
196 20220623 1215 14200 14210 14190 14190 90320
197 20220623 1216 14195 14210 14170 14175 101519
198 20220623 1217 14180 14190 14175 14185 49595
199 20220623 1218 14190 14195 14175 14190 34839
200 20220623 1219 14185 14205 14175 14205 89991
201 20220623 1220 14205 14250 14205 14245 73406
202 20220623 1221 14245 14250 14230 14235 87016
203 20220623 1222 14240 14255 14235 14240 71221
204 20220623 1223 14235 14235 14220 14220 38946
205 20220623 1224 14215 14215 14195 14205 80200
206 20220623 1225 14205 14210 14195 14195 39719
207 20220623 1226 14200 14215 14185 14185 110164
208 20220623 1227 14190 14195 14170 14180 227929
209 20220623 1228 14180 14180 14160 14160 94969
210 20220623 1229 14155 14160 14140 14140 279894
211 20220623 1230 14145 14155 14140 14140 119709
212 20220623 1231 14140 14150 14130 14145 99592
213 20220623 1232 14140 14140 14110 14120 181426
214 20220623 1233 14120 14125 14105 14110 193179
215 20220623 1234 14110 14145 14100 14140 246282
216 20220623 1235 14145 14155 14140 14150 228604
217 20220623 1236 14150 14180 14150 14180 124796
218 20220623 1237 14175 14175 14160 14165 165883
219 20220623 1238 14160 14175 14155 14175 75118
220 20220623 1239 14170 14210 14165 14205 151734
221 20220623 1240 14205 14205 14175 14185 87078
222 20220623 1241 14180 14195 14180 14190 122420
223 20220623 1242 14190 14190 14160 14160 34275
224 20220623 1243 14160 14160 14130 14130 282576
225 20220623 1244 14130 14135 14120 14125 168256
226 20220623 1245 14125 14135 14115 14130 69919
227 20220623 1246 14135 14150 14130 14135 139771
228 20220623 1247 14135 14145 14110 14115 105235
229 20220623 1248 14115 14135 14115 14130 48790
230 20220623 1249 14135 14140 14115 14120 55988
231 20220623 1250 14130 14135 14115 14120 52978
232 20220623 1251 14115 14135 14115 14130 58619
233 20220623 1252 14125 14125 14080 14085 437875
234 20220623 1253 14085 14125 14080 14125 110644
235 20220623 1254 14125 14125 14100 14105 89463
236 20220623 1255 14100 14110 14100 14110 335171
237 20220623 1256 14110 14120 14090 14095 82994
238 20220623 1257 14090 14105 14085 14100 32078
239 20220623 1258 14100 14100 14070 14070 112638
240 20220623 1259 14075 14075 14055 14065 280070
241 20220623 1300 14065 14070 14055 14055 94944
242 20220623 1301 14055 14090 14055 14090 124920
243 20220623 1302 14095 14125 14090 14110 160308
244 20220623 1303 14110 14115 14095 14105 67107
245 20220623 1304 14110 14110 14095 14100 129975
246 20220623 1305 14100 14105 14075 14080 166756
247 20220623 1306 14085 14085 14050 14060 96601
248 20220623 1307 14060 14070 14035 14045 222970
249 20220623 1308 14045 14050 14015 14020 347150
250 20220623 1309 14020 14050 14020 14045 85662
251 20220623 1310 14045 14045 14000 14025 325286
252 20220623 1311 14025 14030 14005 14015 208769
253 20220623 1312 14010 14035 14005 14025 168467
254 20220623 1313 14030 14055 14030 14035 62567
255 20220623 1314 14045 14065 14035 14050 109266
256 20220623 1315 14055 14055 14035 14035 51196
257 20220623 1316 14040 14090 14040 14080 137866
258 20220623 1317 14080 14085 14065 14085 100099
259 20220623 1318 14080 14085 14045 14050 121909
260 20220623 1319 14050 14055 14020 14035 136389
261 20220623 1320 14030 14045 14030 14040 48934
262 20220623 1321 14045 14055 14030 14055 78618
263 20220623 1322 14055 14120 14055 14105 271819
264 20220623 1323 14110 14115 14085 14095 139960
265 20220623 1324 14105 14135 14105 14125 129692
266 20220623 1325 14120 14145 14120 14140 170055
267 20220623 1326 14140 14175 14135 14175 263120
268 20220623 1327 14175 14180 14150 14180 211418
269 20220623 1328 14180 14205 14175 14205 236834
270 20220623 1329 14200 14230 14200 14225 264658
271 20220623 1330 14220 14225 14195 14205 156466
272 20220623 1331 14210 14215 14175 14205 215135
273 20220623 1332 14215 14255 14210 14255 228635
274 20220623 1333 14250 14275 14235 14250 325415
275 20220623 1334 14250 14280 14250 14260 226451
276 20220623 1335 14265 14285 14260 14275 215994
277 20220623 1336 14275 14295 14270 14280 280029
278 20220623 1337 14285 14290 14265 14265 167537
279 20220623 1338 14265 14275 14240 14260 188949
280 20220623 1339 14265 14295 14265 14290 138213
281 20220623 1340 14290 14325 14290 14320 290735
282 20220623 1341 14320 14355 14315 14350 233726
283 20220623 1342 14345 14360 14335 14350 131034
284 20220623 1343 14350 14355 14320 14320 142129
285 20220623 1344 14325 14330 14290 14295 219045
286 20220623 1345 14295 14335 14295 14320 168635
287 20220623 1346 14320 14325 14295 14320 78911
288 20220623 1347 14320 14330 14295 14305 206755
289 20220623 1348 14300 14330 14300 14325 34590
290 20220623 1349 14325 14330 14305 14320 97558
291 20220623 1350 14315 14360 14315 14350 225348
292 20220623 1351 14350 14350 14320 14345 88249
293 20220623 1352 14345 14370 14340 14360 155278
294 20220623 1353 14365 14385 14350 14350 228673
295 20220623 1354 14350 14350 14295 14305 193900
296 20220623 1355 14300 14305 14270 14280 129277
297 20220623 1356 14275 14305 14270 14270 129267
298 20220623 1357 14280 14310 14280 14310 100634
299 20220623 1358 14310 14330 14305 14320 138634
300 20220623 1359 14320 14325 14300 14310 115749
301 20220623 1400 14305 14315 14270 14275 160738
302 20220623 1401 14280 14300 14250 14260 154292
303 20220623 1402 14270 14285 14260 14265 147689
304 20220623 1403 14265 14270 14250 14250 188798
305 20220623 1404 14250 14250 14230 14245 237459
306 20220623 1405 14240 14280 14240 14255 125775
307 20220623 1406 14250 14270 14240 14250 63246
308 20220623 1407 14250 14265 14240 14265 34236
309 20220623 1408 14265 14270 14255 14265 83388
310 20220623 1409 14270 14285 14265 14285 204703
311 20220623 1410 14285 14290 14225 14225 394819
312 20220623 1411 14225 14250 14215 14225 79582
313 20220623 1412 14235 14235 14205 14215 119133
314 20220623 1413 14215 14225 14200 14205 264272
315 20220623 1414 14205 14220 14175 14205 237973
316 20220623 1415 14210 14225 14205 14220 125065
317 20220623 1416 14220 14245 14215 14235 60289
318 20220623 1417 14235 14255 14235 14255 168479
319 20220623 1418 14255 14275 14255 14275 151935
320 20220623 1419 14275 14275 14245 14250 100338
321 20220623 1420 14250 14270 14240 14260 35140
322 20220623 1421 14255 14280 14255 14270 39354
323 20220623 1422 14275 14285 14230 14230 85568
324 20220623 1423 14230 14240 14210 14215 29226
325 20220623 1424 14215 14235 14215 14230 67272
326 20220623 1425 14225 14225 14190 14195 252063
327 20220623 1426 14190 14210 14190 14210 108434
328 20220623 1427 14215 14255 14210 14240 96193
329 20220623 1428 14240 14255 14230 14255 90796
330 20220623 1429 14255 14260 14235 14235 35648
331 20220623 1430 14240 14245 14210 14220 106088
332 20220623 1431 14220 14250 14220 14250 60543
333 20220623 1432 14255 14295 14255 14280 284888
334 20220623 1433 14285 14295 14280 14290 132365
335 20220623 1434 14295 14315 14280 14295 272299
336 20220623 1435 14295 14305 14275 14305 82244
337 20220623 1436 14305 14325 14305 14325 96994
338 20220623 1437 14325 14325 14305 14315 94620
339 20220623 1438 14315 14330 14310 14315 147409
340 20220623 1439 14310 14315 14275 14280 94591
341 20220623 1440 14275 14285 14255 14260 70044
342 20220623 1441 14255 14285 14250 14285 75368
343 20220623 1442 14285 14290 14270 14280 36869
344 20220623 1443 14285 14300 14285 14300 21627
345 20220623 1444 14300 14305 14275 14285 33218
346 20220623 1445 14285 14300 14285 14285 38066
347 20220623 1446 14290 14290 14260 14265 41088
348 20220623 1447 14260 14280 14250 14255 26301
349 20220623 1448 14255 14255 14230 14245 125652
350 20220623 1449 14245 14270 14240 14270 44980
351 20220623 1450 14265 14275 14255 14265 63816
352 20220623 1451 14265 14265 14220 14235 137768
353 20220623 1452 14235 14245 14235 14240 28565
354 20220623 1453 14240 14240 14225 14225 32664
355 20220623 1454 14230 14235 14205 14210 46612
356 20220623 1455 14210 14220 14200 14200 60982
357 20220623 1456 14200 14210 14195 14195 156514
358 20220623 1457 14205 14205 14175 14185 220798
359 20220623 1458 14190 14190 14160 14165 152812
360 20220623 1459 14165 14190 14160 14165 69236
361 20220623 1500 14170 14180 14160 14175 120584
362 20220623 1501 14170 14185 14160 14170 43877
363 20220623 1502 14170 14180 14140 14145 111842
364 20220623 1503 14150 14150 14115 14125 292806
365 20220623 1504 14125 14180 14120 14180 442700
366 20220623 1505 14185 14185 14150 14165 82397
367 20220623 1506 14170 14170 14145 14155 86197
368 20220623 1507 14155 14185 14150 14180 99788
369 20220623 1508 14180 14185 14155 14170 44341
370 20220623 1509 14170 14170 14145 14150 35913
371 20220623 1510 14155 14155 14145 14155 18146
372 20220623 1511 14150 14170 14145 14165 144717
373 20220623 1512 14165 14195 14165 14195 260654
374 20220623 1513 14200 14220 14195 14220 55601
375 20220623 1514 14220 14230 14210 14220 117995
376 20220623 1515 14225 14235 14215 14225 67950
377 20220623 1516 14220 14220 14190 14195 111645
378 20220623 1517 14195 14200 14180 14180 40328
379 20220623 1518 14180 14185 14150 14160 78523
380 20220623 1519 14160 14165 14140 14145 99586
381 20220623 1520 14145 14150 14130 14140 158529
382 20220623 1530 14135 14135 14135 14135 365939

382
hts/data/122630_20220624.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20220624,0901,14255,14320,14255,14275,853466
20220624,0902,14275,14290,14230,14260,483182
20220624,0903,14260,14330,14260,14310,585515
20220624,0904,14310,14315,14265,14285,415618
20220624,0905,14285,14320,14245,14275,197781
20220624,0906,14275,14290,14215,14245,277472
20220624,0907,14245,14255,14180,14185,318267
20220624,0908,14190,14280,14180,14275,257460
20220624,0909,14275,14290,14250,14285,235096
20220624,0910,14295,14340,14270,14320,345515
20220624,0911,14325,14335,14280,14320,276843
20220624,0912,14325,14340,14300,14315,228950
20220624,0913,14315,14325,14275,14280,170565
20220624,0914,14280,14290,14245,14255,257794
20220624,0915,14255,14295,14245,14280,176779
20220624,0916,14285,14290,14225,14250,161557
20220624,0917,14255,14300,14245,14295,347609
20220624,0918,14300,14310,14280,14310,130755
20220624,0919,14305,14350,14300,14350,299993
20220624,0920,14340,14355,14310,14340,222711
20220624,0921,14345,14370,14345,14365,345089
20220624,0922,14365,14390,14360,14385,276152
20220624,0923,14385,14415,14365,14410,348238
20220624,0924,14415,14420,14380,14390,428897
20220624,0925,14385,14400,14340,14355,209798
20220624,0926,14355,14395,14350,14380,196648
20220624,0927,14375,14410,14375,14405,139378
20220624,0928,14405,14430,14395,14400,278648
20220624,0929,14395,14400,14365,14375,295220
20220624,0930,14380,14405,14370,14385,241304
20220624,0931,14385,14415,14360,14395,356864
20220624,0932,14400,14430,14380,14395,200971
20220624,0933,14395,14445,14390,14435,247540
20220624,0934,14435,14450,14425,14450,149687
20220624,0935,14450,14455,14405,14410,175650
20220624,0936,14410,14410,14380,14390,205398
20220624,0937,14395,14400,14370,14380,144328
20220624,0938,14385,14425,14385,14415,153128
20220624,0939,14410,14435,14410,14410,129403
20220624,0940,14410,14440,14400,14430,90630
20220624,0941,14430,14470,14430,14465,250911
20220624,0942,14465,14475,14460,14465,221175
20220624,0943,14465,14475,14450,14455,59265
20220624,0944,14450,14470,14445,14470,154112
20220624,0945,14465,14480,14445,14475,144365
20220624,0946,14480,14500,14470,14495,179718
20220624,0947,14495,14515,14495,14515,234344
20220624,0948,14510,14530,14500,14525,184709
20220624,0949,14525,14535,14505,14510,151835
20220624,0950,14510,14530,14500,14525,77163
20220624,0951,14525,14530,14505,14520,122332
20220624,0952,14525,14545,14510,14510,178047
20220624,0953,14510,14520,14500,14520,55612
20220624,0954,14515,14525,14505,14505,23302
20220624,0955,14510,14540,14500,14540,75680
20220624,0956,14535,14550,14530,14535,114903
20220624,0957,14540,14565,14535,14555,223447
20220624,0958,14555,14560,14545,14555,99994
20220624,0959,14555,14560,14545,14555,102844
20220624,1000,14555,14575,14540,14555,160319
20220624,1001,14555,14590,14545,14585,192317
20220624,1002,14585,14590,14560,14575,198588
20220624,1003,14575,14575,14555,14555,269221
20220624,1004,14560,14575,14550,14565,174010
20220624,1005,14560,14570,14545,14565,106560
20220624,1006,14570,14590,14570,14580,224558
20220624,1007,14580,14585,14550,14570,147280
20220624,1008,14570,14600,14570,14595,132652
20220624,1009,14595,14605,14590,14605,531391
20220624,1010,14605,14610,14595,14600,415195
20220624,1011,14600,14630,14600,14630,478090
20220624,1012,14625,14640,14620,14630,179976
20220624,1013,14625,14630,14615,14625,153406
20220624,1014,14625,14650,14625,14645,208643
20220624,1015,14650,14660,14640,14655,164896
20220624,1016,14660,14680,14650,14675,233807
20220624,1017,14680,14680,14665,14670,227360
20220624,1018,14670,14675,14650,14650,232650
20220624,1019,14655,14660,14640,14645,100201
20220624,1020,14645,14645,14620,14625,177429
20220624,1021,14625,14635,14625,14630,109163
20220624,1022,14635,14650,14630,14640,151228
20220624,1023,14645,14655,14635,14645,104175
20220624,1024,14645,14665,14645,14665,188977
20220624,1025,14665,14665,14645,14655,80971
20220624,1026,14655,14665,14645,14650,74737
20220624,1027,14655,14670,14655,14670,70820
20220624,1028,14670,14675,14660,14660,117986
20220624,1029,14660,14675,14650,14665,98519
20220624,1030,14665,14675,14645,14650,77679
20220624,1031,14655,14670,14650,14655,54142
20220624,1032,14660,14675,14650,14665,138940
20220624,1033,14660,14695,14655,14690,336920
20220624,1034,14690,14690,14660,14670,75350
20220624,1035,14675,14700,14675,14690,106144
20220624,1036,14695,14710,14685,14705,191216
20220624,1037,14705,14725,14705,14715,221235
20220624,1038,14715,14735,14710,14730,120646
20220624,1039,14730,14735,14705,14710,199810
20220624,1040,14710,14710,14680,14690,194025
20220624,1041,14690,14700,14680,14685,53206
20220624,1042,14685,14700,14680,14685,52036
20220624,1043,14680,14700,14670,14670,66935
20220624,1044,14670,14700,14670,14695,74857
20220624,1045,14695,14705,14685,14690,176437
20220624,1046,14690,14720,14690,14700,67637
20220624,1047,14700,14700,14680,14685,150311
20220624,1048,14685,14700,14680,14700,142654
20220624,1049,14700,14700,14680,14680,91964
20220624,1050,14680,14690,14680,14685,37620
20220624,1051,14685,14705,14685,14700,152688
20220624,1052,14700,14705,14685,14690,36977
20220624,1053,14695,14695,14680,14685,36627
20220624,1054,14685,14685,14665,14670,163461
20220624,1055,14675,14675,14635,14640,183597
20220624,1056,14645,14645,14625,14635,274165
20220624,1057,14635,14660,14630,14660,41759
20220624,1058,14660,14660,14635,14640,118800
20220624,1059,14640,14640,14610,14610,65808
20220624,1100,14615,14620,14610,14610,67484
20220624,1101,14615,14645,14610,14640,83753
20220624,1102,14640,14670,14635,14665,50946
20220624,1103,14670,14685,14670,14675,100743
20220624,1104,14675,14685,14670,14680,62775
20220624,1105,14680,14695,14680,14690,73870
20220624,1106,14685,14690,14680,14685,30660
20220624,1107,14685,14695,14680,14690,85357
20220624,1108,14690,14695,14685,14690,147346
20220624,1109,14695,14705,14685,14705,224676
20220624,1110,14705,14730,14700,14730,191793
20220624,1111,14730,14735,14720,14730,292101
20220624,1112,14730,14755,14725,14750,269870
20220624,1113,14750,14755,14745,14750,199282
20220624,1114,14750,14755,14745,14750,61075
20220624,1115,14755,14760,14745,14760,74379
20220624,1116,14760,14775,14760,14770,144144
20220624,1117,14770,14775,14760,14770,72718
20220624,1118,14770,14770,14760,14765,94212
20220624,1119,14770,14770,14750,14755,52884
20220624,1120,14760,14760,14750,14750,22092
20220624,1121,14750,14755,14745,14745,32664
20220624,1122,14750,14750,14745,14745,16847
20220624,1123,14745,14745,14730,14735,292575
20220624,1124,14735,14735,14710,14715,294057
20220624,1125,14715,14725,14695,14700,540937
20220624,1126,14695,14710,14695,14710,151117
20220624,1127,14710,14710,14700,14700,39675
20220624,1128,14695,14705,14690,14700,34153
20220624,1129,14695,14700,14675,14685,103942
20220624,1130,14690,14705,14685,14705,225947
20220624,1131,14705,14720,14705,14715,24876
20220624,1132,14720,14720,14705,14710,56794
20220624,1133,14710,14740,14710,14735,72566
20220624,1134,14735,14735,14720,14725,52709
20220624,1135,14725,14725,14715,14720,57678
20220624,1136,14720,14725,14705,14705,29075
20220624,1137,14710,14715,14705,14710,29010
20220624,1138,14715,14720,14710,14715,22606
20220624,1139,14715,14715,14705,14710,28569
20220624,1140,14705,14725,14705,14720,25891
20220624,1141,14720,14735,14720,14730,58495
20220624,1142,14735,14750,14730,14745,99542
20220624,1143,14745,14745,14730,14740,7808
20220624,1144,14735,14740,14725,14730,40260
20220624,1145,14730,14735,14715,14715,22738
20220624,1146,14715,14745,14715,14745,59235
20220624,1147,14740,14755,14740,14750,149090
20220624,1148,14755,14755,14735,14740,106534
20220624,1149,14740,14755,14740,14750,55916
20220624,1150,14755,14770,14755,14755,89604
20220624,1151,14760,14765,14740,14745,43559
20220624,1152,14745,14750,14740,14745,30098
20220624,1153,14745,14755,14745,14755,12062
20220624,1154,14755,14765,14750,14755,23876
20220624,1155,14755,14755,14745,14745,57227
20220624,1156,14750,14750,14735,14740,28212
20220624,1157,14740,14740,14725,14730,70647
20220624,1158,14730,14735,14720,14720,23273
20220624,1159,14720,14725,14715,14720,101073
20220624,1200,14720,14735,14720,14730,63224
20220624,1201,14730,14730,14705,14705,27523
20220624,1202,14705,14705,14700,14705,95523
20220624,1203,14700,14710,14695,14705,20791
20220624,1204,14705,14705,14690,14700,88856
20220624,1205,14695,14705,14685,14700,42254
20220624,1206,14695,14700,14680,14685,25540
20220624,1207,14685,14690,14675,14690,98296
20220624,1208,14690,14690,14660,14665,156117
20220624,1209,14665,14675,14660,14660,248139
20220624,1210,14665,14665,14655,14655,35893
20220624,1211,14655,14660,14630,14635,78968
20220624,1212,14630,14640,14620,14635,125726
20220624,1213,14630,14645,14625,14635,24061
20220624,1214,14635,14640,14625,14625,29023
20220624,1215,14625,14625,14610,14610,139596
20220624,1216,14615,14620,14605,14620,78526
20220624,1217,14620,14625,14615,14615,21798
20220624,1218,14615,14615,14600,14605,29518
20220624,1219,14600,14605,14590,14595,126395
20220624,1220,14595,14595,14575,14575,78955
20220624,1221,14580,14595,14570,14575,90431
20220624,1222,14580,14580,14550,14560,231007
20220624,1223,14560,14565,14540,14550,44817
20220624,1224,14550,14550,14525,14540,67534
20220624,1225,14540,14580,14540,14580,232715
20220624,1226,14575,14575,14550,14565,72055
20220624,1227,14560,14560,14540,14545,63464
20220624,1228,14545,14550,14530,14530,42811
20220624,1229,14535,14565,14535,14560,33866
20220624,1230,14555,14560,14535,14540,50651
20220624,1231,14545,14565,14540,14565,27678
20220624,1232,14560,14575,14555,14570,43849
20220624,1233,14575,14580,14560,14575,93190
20220624,1234,14575,14575,14560,14560,41526
20220624,1235,14560,14600,14555,14590,111928
20220624,1236,14590,14615,14590,14610,83412
20220624,1237,14615,14625,14605,14610,67281
20220624,1238,14605,14605,14590,14600,92795
20220624,1239,14600,14615,14600,14610,50622
20220624,1240,14610,14625,14605,14620,87658
20220624,1241,14620,14630,14620,14620,133093
20220624,1242,14620,14635,14615,14630,105965
20220624,1243,14625,14625,14610,14615,80146
20220624,1244,14615,14615,14605,14610,17800
20220624,1245,14610,14615,14600,14605,89944
20220624,1246,14605,14605,14585,14590,95370
20220624,1247,14590,14600,14590,14590,121250
20220624,1248,14590,14605,14575,14575,45756
20220624,1249,14575,14590,14575,14580,45787
20220624,1250,14580,14580,14565,14575,62702
20220624,1251,14575,14590,14570,14590,51029
20220624,1252,14580,14605,14580,14600,42969
20220624,1253,14605,14615,14600,14615,26072
20220624,1254,14620,14620,14605,14610,48367
20220624,1255,14605,14610,14595,14600,23914
20220624,1256,14595,14610,14590,14610,60798
20220624,1257,14615,14620,14615,14620,60683
20220624,1258,14625,14625,14610,14610,142133
20220624,1259,14605,14605,14590,14595,93072
20220624,1300,14595,14595,14575,14580,25793
20220624,1301,14580,14600,14575,14600,44303
20220624,1302,14595,14615,14595,14615,18179
20220624,1303,14610,14620,14610,14615,18978
20220624,1304,14615,14625,14615,14625,21571
20220624,1305,14620,14655,14620,14650,135298
20220624,1306,14650,14655,14640,14650,91442
20220624,1307,14650,14660,14640,14645,228378
20220624,1308,14645,14650,14640,14645,101551
20220624,1309,14640,14645,14625,14625,102198
20220624,1310,14630,14635,14615,14625,45825
20220624,1311,14625,14630,14620,14620,58050
20220624,1312,14620,14635,14620,14635,12466
20220624,1313,14630,14640,14630,14635,53335
20220624,1314,14635,14635,14615,14620,30148
20220624,1315,14615,14620,14605,14610,92226
20220624,1316,14610,14630,14600,14625,36673
20220624,1317,14625,14650,14620,14650,64027
20220624,1318,14640,14655,14635,14640,91858
20220624,1319,14645,14645,14625,14630,39924
20220624,1320,14625,14630,14620,14620,33072
20220624,1321,14620,14645,14620,14640,46605
20220624,1322,14640,14640,14620,14625,16530
20220624,1323,14625,14630,14615,14620,115308
20220624,1324,14620,14630,14620,14625,77523
20220624,1325,14625,14640,14620,14630,76357
20220624,1326,14630,14635,14615,14635,112030
20220624,1327,14625,14635,14620,14625,33738
20220624,1328,14620,14630,14615,14620,16057
20220624,1329,14620,14620,14590,14590,125020
20220624,1330,14590,14595,14580,14590,57700
20220624,1331,14590,14610,14580,14600,37821
20220624,1332,14610,14610,14590,14600,128426
20220624,1333,14595,14595,14580,14580,183282
20220624,1334,14585,14590,14575,14580,83172
20220624,1335,14580,14610,14580,14610,88875
20220624,1336,14610,14620,14605,14620,17341
20220624,1337,14615,14615,14595,14605,16475
20220624,1338,14605,14625,14605,14615,104965
20220624,1339,14615,14620,14600,14605,11263
20220624,1340,14610,14610,14585,14585,89389
20220624,1341,14585,14590,14575,14575,185800
20220624,1342,14570,14575,14555,14555,61924
20220624,1343,14565,14575,14555,14560,27210
20220624,1344,14565,14585,14565,14580,90403
20220624,1345,14585,14585,14565,14570,22304
20220624,1346,14575,14575,14565,14575,18022
20220624,1347,14575,14580,14565,14575,53389
20220624,1348,14575,14580,14555,14555,79091
20220624,1349,14555,14560,14550,14560,51808
20220624,1350,14560,14570,14555,14560,23392
20220624,1351,14555,14580,14555,14570,22333
20220624,1352,14575,14590,14570,14585,58828
20220624,1353,14585,14590,14580,14585,25878
20220624,1354,14585,14590,14580,14590,73534
20220624,1355,14590,14610,14585,14605,160532
20220624,1356,14610,14620,14610,14620,152137
20220624,1357,14620,14635,14620,14630,77437
20220624,1358,14625,14640,14620,14625,207992
20220624,1359,14630,14630,14620,14630,15505
20220624,1400,14630,14640,14625,14635,71239
20220624,1401,14635,14645,14630,14640,105118
20220624,1402,14640,14645,14620,14640,62085
20220624,1403,14645,14670,14645,14665,200410
20220624,1404,14665,14690,14665,14680,305289
20220624,1405,14680,14685,14665,14675,113189
20220624,1406,14670,14695,14670,14680,128835
20220624,1407,14680,14690,14675,14675,47905
20220624,1408,14675,14690,14675,14680,128029
20220624,1409,14680,14695,14675,14695,158012
20220624,1410,14695,14715,14685,14690,227221
20220624,1411,14690,14695,14680,14685,72579
20220624,1412,14685,14700,14680,14690,37677
20220624,1413,14690,14700,14680,14685,61905
20220624,1414,14685,14695,14675,14675,49368
20220624,1415,14680,14685,14665,14665,66717
20220624,1416,14670,14680,14665,14675,49419
20220624,1417,14675,14685,14665,14680,64158
20220624,1418,14675,14680,14670,14670,35781
20220624,1419,14670,14675,14660,14675,54824
20220624,1420,14675,14690,14675,14685,20961
20220624,1421,14685,14695,14680,14690,63833
20220624,1422,14685,14690,14670,14680,12704
20220624,1423,14680,14695,14675,14690,31665
20220624,1424,14690,14695,14685,14695,61035
20220624,1425,14690,14705,14675,14705,145337
20220624,1426,14705,14725,14700,14715,183632
20220624,1427,14715,14740,14715,14730,104364
20220624,1428,14730,14750,14730,14740,290788
20220624,1429,14740,14760,14740,14755,146920
20220624,1430,14755,14760,14745,14755,230765
20220624,1431,14760,14760,14745,14755,30217
20220624,1432,14755,14755,14735,14735,119554
20220624,1433,14735,14740,14725,14730,62223
20220624,1434,14735,14740,14715,14715,60990
20220624,1435,14720,14725,14715,14725,30727
20220624,1436,14725,14740,14720,14740,8856
20220624,1437,14740,14780,14735,14780,242402
20220624,1438,14775,14790,14765,14780,253407
20220624,1439,14785,14810,14780,14795,236035
20220624,1440,14795,14810,14785,14810,74598
20220624,1441,14805,14815,14795,14810,135943
20220624,1442,14805,14810,14795,14800,99052
20220624,1443,14795,14820,14795,14810,97524
20220624,1444,14815,14815,14800,14810,79150
20220624,1445,14810,14815,14805,14810,14615
20220624,1446,14810,14820,14795,14800,201144
20220624,1447,14800,14820,14800,14815,194872
20220624,1448,14815,14820,14810,14820,57031
20220624,1449,14820,14835,14820,14830,129873
20220624,1450,14835,14835,14815,14820,98405
20220624,1451,14825,14825,14810,14815,101795
20220624,1452,14815,14815,14805,14805,141337
20220624,1453,14805,14810,14800,14800,35234
20220624,1454,14800,14810,14800,14805,32821
20220624,1455,14805,14815,14795,14810,49966
20220624,1456,14810,14815,14795,14800,50555
20220624,1457,14800,14805,14780,14780,208443
20220624,1458,14785,14790,14780,14780,75333
20220624,1459,14780,14780,14760,14760,158767
20220624,1500,14765,14780,14760,14770,146078
20220624,1501,14770,14770,14740,14755,133714
20220624,1502,14755,14775,14755,14770,39345
20220624,1503,14770,14775,14760,14765,49399
20220624,1504,14765,14765,14745,14750,112513
20220624,1505,14750,14755,14735,14750,114409
20220624,1506,14750,14775,14745,14770,53324
20220624,1507,14770,14775,14760,14775,152259
20220624,1508,14775,14780,14770,14775,134790
20220624,1509,14770,14785,14765,14785,82147
20220624,1510,14785,14795,14775,14780,78325
20220624,1511,14780,14780,14765,14770,45711
20220624,1512,14775,14775,14765,14770,36983
20220624,1513,14770,14775,14755,14760,104379
20220624,1514,14765,14780,14760,14770,62901
20220624,1515,14770,14785,14765,14780,78395
20220624,1516,14780,14780,14760,14770,102800
20220624,1517,14770,14775,14760,14760,103393
20220624,1518,14760,14765,14755,14765,199053
20220624,1519,14765,14775,14760,14775,85387
20220624,1520,14770,14785,14770,14780,102416
20220624,1530,14740,14740,14740,14740,691318
1 날짜 시간 시가 고가 저가 종가 거래량
2 20220624 0901 14255 14320 14255 14275 853466
3 20220624 0902 14275 14290 14230 14260 483182
4 20220624 0903 14260 14330 14260 14310 585515
5 20220624 0904 14310 14315 14265 14285 415618
6 20220624 0905 14285 14320 14245 14275 197781
7 20220624 0906 14275 14290 14215 14245 277472
8 20220624 0907 14245 14255 14180 14185 318267
9 20220624 0908 14190 14280 14180 14275 257460
10 20220624 0909 14275 14290 14250 14285 235096
11 20220624 0910 14295 14340 14270 14320 345515
12 20220624 0911 14325 14335 14280 14320 276843
13 20220624 0912 14325 14340 14300 14315 228950
14 20220624 0913 14315 14325 14275 14280 170565
15 20220624 0914 14280 14290 14245 14255 257794
16 20220624 0915 14255 14295 14245 14280 176779
17 20220624 0916 14285 14290 14225 14250 161557
18 20220624 0917 14255 14300 14245 14295 347609
19 20220624 0918 14300 14310 14280 14310 130755
20 20220624 0919 14305 14350 14300 14350 299993
21 20220624 0920 14340 14355 14310 14340 222711
22 20220624 0921 14345 14370 14345 14365 345089
23 20220624 0922 14365 14390 14360 14385 276152
24 20220624 0923 14385 14415 14365 14410 348238
25 20220624 0924 14415 14420 14380 14390 428897
26 20220624 0925 14385 14400 14340 14355 209798
27 20220624 0926 14355 14395 14350 14380 196648
28 20220624 0927 14375 14410 14375 14405 139378
29 20220624 0928 14405 14430 14395 14400 278648
30 20220624 0929 14395 14400 14365 14375 295220
31 20220624 0930 14380 14405 14370 14385 241304
32 20220624 0931 14385 14415 14360 14395 356864
33 20220624 0932 14400 14430 14380 14395 200971
34 20220624 0933 14395 14445 14390 14435 247540
35 20220624 0934 14435 14450 14425 14450 149687
36 20220624 0935 14450 14455 14405 14410 175650
37 20220624 0936 14410 14410 14380 14390 205398
38 20220624 0937 14395 14400 14370 14380 144328
39 20220624 0938 14385 14425 14385 14415 153128
40 20220624 0939 14410 14435 14410 14410 129403
41 20220624 0940 14410 14440 14400 14430 90630
42 20220624 0941 14430 14470 14430 14465 250911
43 20220624 0942 14465 14475 14460 14465 221175
44 20220624 0943 14465 14475 14450 14455 59265
45 20220624 0944 14450 14470 14445 14470 154112
46 20220624 0945 14465 14480 14445 14475 144365
47 20220624 0946 14480 14500 14470 14495 179718
48 20220624 0947 14495 14515 14495 14515 234344
49 20220624 0948 14510 14530 14500 14525 184709
50 20220624 0949 14525 14535 14505 14510 151835
51 20220624 0950 14510 14530 14500 14525 77163
52 20220624 0951 14525 14530 14505 14520 122332
53 20220624 0952 14525 14545 14510 14510 178047
54 20220624 0953 14510 14520 14500 14520 55612
55 20220624 0954 14515 14525 14505 14505 23302
56 20220624 0955 14510 14540 14500 14540 75680
57 20220624 0956 14535 14550 14530 14535 114903
58 20220624 0957 14540 14565 14535 14555 223447
59 20220624 0958 14555 14560 14545 14555 99994
60 20220624 0959 14555 14560 14545 14555 102844
61 20220624 1000 14555 14575 14540 14555 160319
62 20220624 1001 14555 14590 14545 14585 192317
63 20220624 1002 14585 14590 14560 14575 198588
64 20220624 1003 14575 14575 14555 14555 269221
65 20220624 1004 14560 14575 14550 14565 174010
66 20220624 1005 14560 14570 14545 14565 106560
67 20220624 1006 14570 14590 14570 14580 224558
68 20220624 1007 14580 14585 14550 14570 147280
69 20220624 1008 14570 14600 14570 14595 132652
70 20220624 1009 14595 14605 14590 14605 531391
71 20220624 1010 14605 14610 14595 14600 415195
72 20220624 1011 14600 14630 14600 14630 478090
73 20220624 1012 14625 14640 14620 14630 179976
74 20220624 1013 14625 14630 14615 14625 153406
75 20220624 1014 14625 14650 14625 14645 208643
76 20220624 1015 14650 14660 14640 14655 164896
77 20220624 1016 14660 14680 14650 14675 233807
78 20220624 1017 14680 14680 14665 14670 227360
79 20220624 1018 14670 14675 14650 14650 232650
80 20220624 1019 14655 14660 14640 14645 100201
81 20220624 1020 14645 14645 14620 14625 177429
82 20220624 1021 14625 14635 14625 14630 109163
83 20220624 1022 14635 14650 14630 14640 151228
84 20220624 1023 14645 14655 14635 14645 104175
85 20220624 1024 14645 14665 14645 14665 188977
86 20220624 1025 14665 14665 14645 14655 80971
87 20220624 1026 14655 14665 14645 14650 74737
88 20220624 1027 14655 14670 14655 14670 70820
89 20220624 1028 14670 14675 14660 14660 117986
90 20220624 1029 14660 14675 14650 14665 98519
91 20220624 1030 14665 14675 14645 14650 77679
92 20220624 1031 14655 14670 14650 14655 54142
93 20220624 1032 14660 14675 14650 14665 138940
94 20220624 1033 14660 14695 14655 14690 336920
95 20220624 1034 14690 14690 14660 14670 75350
96 20220624 1035 14675 14700 14675 14690 106144
97 20220624 1036 14695 14710 14685 14705 191216
98 20220624 1037 14705 14725 14705 14715 221235
99 20220624 1038 14715 14735 14710 14730 120646
100 20220624 1039 14730 14735 14705 14710 199810
101 20220624 1040 14710 14710 14680 14690 194025
102 20220624 1041 14690 14700 14680 14685 53206
103 20220624 1042 14685 14700 14680 14685 52036
104 20220624 1043 14680 14700 14670 14670 66935
105 20220624 1044 14670 14700 14670 14695 74857
106 20220624 1045 14695 14705 14685 14690 176437
107 20220624 1046 14690 14720 14690 14700 67637
108 20220624 1047 14700 14700 14680 14685 150311
109 20220624 1048 14685 14700 14680 14700 142654
110 20220624 1049 14700 14700 14680 14680 91964
111 20220624 1050 14680 14690 14680 14685 37620
112 20220624 1051 14685 14705 14685 14700 152688
113 20220624 1052 14700 14705 14685 14690 36977
114 20220624 1053 14695 14695 14680 14685 36627
115 20220624 1054 14685 14685 14665 14670 163461
116 20220624 1055 14675 14675 14635 14640 183597
117 20220624 1056 14645 14645 14625 14635 274165
118 20220624 1057 14635 14660 14630 14660 41759
119 20220624 1058 14660 14660 14635 14640 118800
120 20220624 1059 14640 14640 14610 14610 65808
121 20220624 1100 14615 14620 14610 14610 67484
122 20220624 1101 14615 14645 14610 14640 83753
123 20220624 1102 14640 14670 14635 14665 50946
124 20220624 1103 14670 14685 14670 14675 100743
125 20220624 1104 14675 14685 14670 14680 62775
126 20220624 1105 14680 14695 14680 14690 73870
127 20220624 1106 14685 14690 14680 14685 30660
128 20220624 1107 14685 14695 14680 14690 85357
129 20220624 1108 14690 14695 14685 14690 147346
130 20220624 1109 14695 14705 14685 14705 224676
131 20220624 1110 14705 14730 14700 14730 191793
132 20220624 1111 14730 14735 14720 14730 292101
133 20220624 1112 14730 14755 14725 14750 269870
134 20220624 1113 14750 14755 14745 14750 199282
135 20220624 1114 14750 14755 14745 14750 61075
136 20220624 1115 14755 14760 14745 14760 74379
137 20220624 1116 14760 14775 14760 14770 144144
138 20220624 1117 14770 14775 14760 14770 72718
139 20220624 1118 14770 14770 14760 14765 94212
140 20220624 1119 14770 14770 14750 14755 52884
141 20220624 1120 14760 14760 14750 14750 22092
142 20220624 1121 14750 14755 14745 14745 32664
143 20220624 1122 14750 14750 14745 14745 16847
144 20220624 1123 14745 14745 14730 14735 292575
145 20220624 1124 14735 14735 14710 14715 294057
146 20220624 1125 14715 14725 14695 14700 540937
147 20220624 1126 14695 14710 14695 14710 151117
148 20220624 1127 14710 14710 14700 14700 39675
149 20220624 1128 14695 14705 14690 14700 34153
150 20220624 1129 14695 14700 14675 14685 103942
151 20220624 1130 14690 14705 14685 14705 225947
152 20220624 1131 14705 14720 14705 14715 24876
153 20220624 1132 14720 14720 14705 14710 56794
154 20220624 1133 14710 14740 14710 14735 72566
155 20220624 1134 14735 14735 14720 14725 52709
156 20220624 1135 14725 14725 14715 14720 57678
157 20220624 1136 14720 14725 14705 14705 29075
158 20220624 1137 14710 14715 14705 14710 29010
159 20220624 1138 14715 14720 14710 14715 22606
160 20220624 1139 14715 14715 14705 14710 28569
161 20220624 1140 14705 14725 14705 14720 25891
162 20220624 1141 14720 14735 14720 14730 58495
163 20220624 1142 14735 14750 14730 14745 99542
164 20220624 1143 14745 14745 14730 14740 7808
165 20220624 1144 14735 14740 14725 14730 40260
166 20220624 1145 14730 14735 14715 14715 22738
167 20220624 1146 14715 14745 14715 14745 59235
168 20220624 1147 14740 14755 14740 14750 149090
169 20220624 1148 14755 14755 14735 14740 106534
170 20220624 1149 14740 14755 14740 14750 55916
171 20220624 1150 14755 14770 14755 14755 89604
172 20220624 1151 14760 14765 14740 14745 43559
173 20220624 1152 14745 14750 14740 14745 30098
174 20220624 1153 14745 14755 14745 14755 12062
175 20220624 1154 14755 14765 14750 14755 23876
176 20220624 1155 14755 14755 14745 14745 57227
177 20220624 1156 14750 14750 14735 14740 28212
178 20220624 1157 14740 14740 14725 14730 70647
179 20220624 1158 14730 14735 14720 14720 23273
180 20220624 1159 14720 14725 14715 14720 101073
181 20220624 1200 14720 14735 14720 14730 63224
182 20220624 1201 14730 14730 14705 14705 27523
183 20220624 1202 14705 14705 14700 14705 95523
184 20220624 1203 14700 14710 14695 14705 20791
185 20220624 1204 14705 14705 14690 14700 88856
186 20220624 1205 14695 14705 14685 14700 42254
187 20220624 1206 14695 14700 14680 14685 25540
188 20220624 1207 14685 14690 14675 14690 98296
189 20220624 1208 14690 14690 14660 14665 156117
190 20220624 1209 14665 14675 14660 14660 248139
191 20220624 1210 14665 14665 14655 14655 35893
192 20220624 1211 14655 14660 14630 14635 78968
193 20220624 1212 14630 14640 14620 14635 125726
194 20220624 1213 14630 14645 14625 14635 24061
195 20220624 1214 14635 14640 14625 14625 29023
196 20220624 1215 14625 14625 14610 14610 139596
197 20220624 1216 14615 14620 14605 14620 78526
198 20220624 1217 14620 14625 14615 14615 21798
199 20220624 1218 14615 14615 14600 14605 29518
200 20220624 1219 14600 14605 14590 14595 126395
201 20220624 1220 14595 14595 14575 14575 78955
202 20220624 1221 14580 14595 14570 14575 90431
203 20220624 1222 14580 14580 14550 14560 231007
204 20220624 1223 14560 14565 14540 14550 44817
205 20220624 1224 14550 14550 14525 14540 67534
206 20220624 1225 14540 14580 14540 14580 232715
207 20220624 1226 14575 14575 14550 14565 72055
208 20220624 1227 14560 14560 14540 14545 63464
209 20220624 1228 14545 14550 14530 14530 42811
210 20220624 1229 14535 14565 14535 14560 33866
211 20220624 1230 14555 14560 14535 14540 50651
212 20220624 1231 14545 14565 14540 14565 27678
213 20220624 1232 14560 14575 14555 14570 43849
214 20220624 1233 14575 14580 14560 14575 93190
215 20220624 1234 14575 14575 14560 14560 41526
216 20220624 1235 14560 14600 14555 14590 111928
217 20220624 1236 14590 14615 14590 14610 83412
218 20220624 1237 14615 14625 14605 14610 67281
219 20220624 1238 14605 14605 14590 14600 92795
220 20220624 1239 14600 14615 14600 14610 50622
221 20220624 1240 14610 14625 14605 14620 87658
222 20220624 1241 14620 14630 14620 14620 133093
223 20220624 1242 14620 14635 14615 14630 105965
224 20220624 1243 14625 14625 14610 14615 80146
225 20220624 1244 14615 14615 14605 14610 17800
226 20220624 1245 14610 14615 14600 14605 89944
227 20220624 1246 14605 14605 14585 14590 95370
228 20220624 1247 14590 14600 14590 14590 121250
229 20220624 1248 14590 14605 14575 14575 45756
230 20220624 1249 14575 14590 14575 14580 45787
231 20220624 1250 14580 14580 14565 14575 62702
232 20220624 1251 14575 14590 14570 14590 51029
233 20220624 1252 14580 14605 14580 14600 42969
234 20220624 1253 14605 14615 14600 14615 26072
235 20220624 1254 14620 14620 14605 14610 48367
236 20220624 1255 14605 14610 14595 14600 23914
237 20220624 1256 14595 14610 14590 14610 60798
238 20220624 1257 14615 14620 14615 14620 60683
239 20220624 1258 14625 14625 14610 14610 142133
240 20220624 1259 14605 14605 14590 14595 93072
241 20220624 1300 14595 14595 14575 14580 25793
242 20220624 1301 14580 14600 14575 14600 44303
243 20220624 1302 14595 14615 14595 14615 18179
244 20220624 1303 14610 14620 14610 14615 18978
245 20220624 1304 14615 14625 14615 14625 21571
246 20220624 1305 14620 14655 14620 14650 135298
247 20220624 1306 14650 14655 14640 14650 91442
248 20220624 1307 14650 14660 14640 14645 228378
249 20220624 1308 14645 14650 14640 14645 101551
250 20220624 1309 14640 14645 14625 14625 102198
251 20220624 1310 14630 14635 14615 14625 45825
252 20220624 1311 14625 14630 14620 14620 58050
253 20220624 1312 14620 14635 14620 14635 12466
254 20220624 1313 14630 14640 14630 14635 53335
255 20220624 1314 14635 14635 14615 14620 30148
256 20220624 1315 14615 14620 14605 14610 92226
257 20220624 1316 14610 14630 14600 14625 36673
258 20220624 1317 14625 14650 14620 14650 64027
259 20220624 1318 14640 14655 14635 14640 91858
260 20220624 1319 14645 14645 14625 14630 39924
261 20220624 1320 14625 14630 14620 14620 33072
262 20220624 1321 14620 14645 14620 14640 46605
263 20220624 1322 14640 14640 14620 14625 16530
264 20220624 1323 14625 14630 14615 14620 115308
265 20220624 1324 14620 14630 14620 14625 77523
266 20220624 1325 14625 14640 14620 14630 76357
267 20220624 1326 14630 14635 14615 14635 112030
268 20220624 1327 14625 14635 14620 14625 33738
269 20220624 1328 14620 14630 14615 14620 16057
270 20220624 1329 14620 14620 14590 14590 125020
271 20220624 1330 14590 14595 14580 14590 57700
272 20220624 1331 14590 14610 14580 14600 37821
273 20220624 1332 14610 14610 14590 14600 128426
274 20220624 1333 14595 14595 14580 14580 183282
275 20220624 1334 14585 14590 14575 14580 83172
276 20220624 1335 14580 14610 14580 14610 88875
277 20220624 1336 14610 14620 14605 14620 17341
278 20220624 1337 14615 14615 14595 14605 16475
279 20220624 1338 14605 14625 14605 14615 104965
280 20220624 1339 14615 14620 14600 14605 11263
281 20220624 1340 14610 14610 14585 14585 89389
282 20220624 1341 14585 14590 14575 14575 185800
283 20220624 1342 14570 14575 14555 14555 61924
284 20220624 1343 14565 14575 14555 14560 27210
285 20220624 1344 14565 14585 14565 14580 90403
286 20220624 1345 14585 14585 14565 14570 22304
287 20220624 1346 14575 14575 14565 14575 18022
288 20220624 1347 14575 14580 14565 14575 53389
289 20220624 1348 14575 14580 14555 14555 79091
290 20220624 1349 14555 14560 14550 14560 51808
291 20220624 1350 14560 14570 14555 14560 23392
292 20220624 1351 14555 14580 14555 14570 22333
293 20220624 1352 14575 14590 14570 14585 58828
294 20220624 1353 14585 14590 14580 14585 25878
295 20220624 1354 14585 14590 14580 14590 73534
296 20220624 1355 14590 14610 14585 14605 160532
297 20220624 1356 14610 14620 14610 14620 152137
298 20220624 1357 14620 14635 14620 14630 77437
299 20220624 1358 14625 14640 14620 14625 207992
300 20220624 1359 14630 14630 14620 14630 15505
301 20220624 1400 14630 14640 14625 14635 71239
302 20220624 1401 14635 14645 14630 14640 105118
303 20220624 1402 14640 14645 14620 14640 62085
304 20220624 1403 14645 14670 14645 14665 200410
305 20220624 1404 14665 14690 14665 14680 305289
306 20220624 1405 14680 14685 14665 14675 113189
307 20220624 1406 14670 14695 14670 14680 128835
308 20220624 1407 14680 14690 14675 14675 47905
309 20220624 1408 14675 14690 14675 14680 128029
310 20220624 1409 14680 14695 14675 14695 158012
311 20220624 1410 14695 14715 14685 14690 227221
312 20220624 1411 14690 14695 14680 14685 72579
313 20220624 1412 14685 14700 14680 14690 37677
314 20220624 1413 14690 14700 14680 14685 61905
315 20220624 1414 14685 14695 14675 14675 49368
316 20220624 1415 14680 14685 14665 14665 66717
317 20220624 1416 14670 14680 14665 14675 49419
318 20220624 1417 14675 14685 14665 14680 64158
319 20220624 1418 14675 14680 14670 14670 35781
320 20220624 1419 14670 14675 14660 14675 54824
321 20220624 1420 14675 14690 14675 14685 20961
322 20220624 1421 14685 14695 14680 14690 63833
323 20220624 1422 14685 14690 14670 14680 12704
324 20220624 1423 14680 14695 14675 14690 31665
325 20220624 1424 14690 14695 14685 14695 61035
326 20220624 1425 14690 14705 14675 14705 145337
327 20220624 1426 14705 14725 14700 14715 183632
328 20220624 1427 14715 14740 14715 14730 104364
329 20220624 1428 14730 14750 14730 14740 290788
330 20220624 1429 14740 14760 14740 14755 146920
331 20220624 1430 14755 14760 14745 14755 230765
332 20220624 1431 14760 14760 14745 14755 30217
333 20220624 1432 14755 14755 14735 14735 119554
334 20220624 1433 14735 14740 14725 14730 62223
335 20220624 1434 14735 14740 14715 14715 60990
336 20220624 1435 14720 14725 14715 14725 30727
337 20220624 1436 14725 14740 14720 14740 8856
338 20220624 1437 14740 14780 14735 14780 242402
339 20220624 1438 14775 14790 14765 14780 253407
340 20220624 1439 14785 14810 14780 14795 236035
341 20220624 1440 14795 14810 14785 14810 74598
342 20220624 1441 14805 14815 14795 14810 135943
343 20220624 1442 14805 14810 14795 14800 99052
344 20220624 1443 14795 14820 14795 14810 97524
345 20220624 1444 14815 14815 14800 14810 79150
346 20220624 1445 14810 14815 14805 14810 14615
347 20220624 1446 14810 14820 14795 14800 201144
348 20220624 1447 14800 14820 14800 14815 194872
349 20220624 1448 14815 14820 14810 14820 57031
350 20220624 1449 14820 14835 14820 14830 129873
351 20220624 1450 14835 14835 14815 14820 98405
352 20220624 1451 14825 14825 14810 14815 101795
353 20220624 1452 14815 14815 14805 14805 141337
354 20220624 1453 14805 14810 14800 14800 35234
355 20220624 1454 14800 14810 14800 14805 32821
356 20220624 1455 14805 14815 14795 14810 49966
357 20220624 1456 14810 14815 14795 14800 50555
358 20220624 1457 14800 14805 14780 14780 208443
359 20220624 1458 14785 14790 14780 14780 75333
360 20220624 1459 14780 14780 14760 14760 158767
361 20220624 1500 14765 14780 14760 14770 146078
362 20220624 1501 14770 14770 14740 14755 133714
363 20220624 1502 14755 14775 14755 14770 39345
364 20220624 1503 14770 14775 14760 14765 49399
365 20220624 1504 14765 14765 14745 14750 112513
366 20220624 1505 14750 14755 14735 14750 114409
367 20220624 1506 14750 14775 14745 14770 53324
368 20220624 1507 14770 14775 14760 14775 152259
369 20220624 1508 14775 14780 14770 14775 134790
370 20220624 1509 14770 14785 14765 14785 82147
371 20220624 1510 14785 14795 14775 14780 78325
372 20220624 1511 14780 14780 14765 14770 45711
373 20220624 1512 14775 14775 14765 14770 36983
374 20220624 1513 14770 14775 14755 14760 104379
375 20220624 1514 14765 14780 14760 14770 62901
376 20220624 1515 14770 14785 14765 14780 78395
377 20220624 1516 14780 14780 14760 14770 102800
378 20220624 1517 14770 14775 14760 14760 103393
379 20220624 1518 14760 14765 14755 14765 199053
380 20220624 1519 14765 14775 14760 14775 85387
381 20220624 1520 14770 14785 14770 14780 102416
382 20220624 1530 14740 14740 14740 14740 691318

382
hts/data/252670_20220421.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20220421,0901,2525,2530,2515,2520,2692505
20220421,0902,2520,2520,2510,2520,5744283
20220421,0903,2525,2530,2520,2520,2182489
20220421,0904,2520,2530,2520,2530,1142552
20220421,0905,2525,2530,2525,2530,968526
20220421,0906,2530,2530,2525,2525,1875805
20220421,0907,2525,2525,2520,2525,28764
20220421,0908,2525,2525,2515,2515,1093783
20220421,0909,2515,2520,2510,2515,2354015
20220421,0910,2515,2520,2510,2510,6229209
20220421,0911,2510,2510,2505,2510,2696449
20220421,0912,2510,2515,2505,2515,2091776
20220421,0913,2510,2515,2505,2510,3510210
20220421,0914,2510,2515,2505,2510,598379
20220421,0915,2510,2510,2505,2510,181367
20220421,0916,2510,2510,2500,2510,3526466
20220421,0917,2505,2510,2505,2505,162803
20220421,0918,2510,2510,2500,2505,1095356
20220421,0919,2505,2510,2500,2505,1180244
20220421,0920,2505,2510,2500,2510,400807
20220421,0921,2510,2515,2505,2510,696720
20220421,0922,2510,2515,2505,2515,423767
20220421,0923,2515,2515,2510,2515,30019
20220421,0924,2515,2515,2510,2515,92480
20220421,0925,2515,2515,2510,2515,95021
20220421,0926,2515,2520,2510,2520,845549
20220421,0927,2515,2520,2515,2515,159647
20220421,0928,2515,2520,2510,2515,263462
20220421,0929,2515,2520,2515,2515,135450
20220421,0930,2520,2525,2515,2520,1433297
20220421,0931,2525,2525,2515,2520,235121
20220421,0932,2520,2520,2515,2520,128735
20220421,0933,2515,2520,2510,2515,447143
20220421,0934,2515,2515,2515,2515,1657443
20220421,0935,2515,2515,2510,2510,216458
20220421,0936,2515,2520,2510,2515,328487
20220421,0937,2515,2515,2510,2515,135123
20220421,0938,2515,2520,2510,2515,59912
20220421,0939,2515,2515,2510,2515,16105
20220421,0940,2515,2515,2510,2510,6475
20220421,0941,2515,2515,2510,2510,2259388
20220421,0942,2510,2515,2510,2510,53015
20220421,0943,2510,2515,2510,2510,245509
20220421,0944,2515,2515,2510,2515,10944
20220421,0945,2515,2515,2515,2515,564
20220421,0946,2515,2515,2510,2515,31162
20220421,0947,2515,2515,2510,2515,7757
20220421,0948,2515,2515,2510,2515,1056
20220421,0949,2510,2515,2505,2510,961898
20220421,0950,2510,2515,2510,2510,156927
20220421,0951,2510,2515,2510,2515,44205
20220421,0952,2515,2515,2510,2510,628957
20220421,0953,2515,2515,2515,2515,168223
20220421,0954,2515,2520,2510,2515,113020
20220421,0955,2515,2515,2510,2510,14397
20220421,0956,2510,2515,2510,2515,8608
20220421,0957,2515,2515,2510,2510,13522
20220421,0958,2515,2515,2510,2510,736268
20220421,0959,2510,2510,2505,2510,12177
20220421,1000,2505,2510,2505,2505,128927
20220421,1001,2505,2510,2505,2510,1703814
20220421,1002,2505,2510,2505,2510,15758
20220421,1003,2510,2510,2505,2510,83571
20220421,1004,2510,2510,2505,2510,46684
20220421,1005,2505,2510,2505,2510,240987
20220421,1006,2510,2515,2510,2515,7967
20220421,1007,2515,2515,2510,2515,29378
20220421,1008,2510,2515,2510,2515,6166
20220421,1009,2515,2515,2510,2515,18224
20220421,1010,2515,2515,2510,2510,74762
20220421,1011,2510,2515,2510,2510,9383
20220421,1012,2515,2515,2510,2510,7864
20220421,1013,2515,2515,2510,2510,264411
20220421,1014,2510,2510,2505,2505,17166
20220421,1015,2505,2510,2505,2510,13278
20220421,1016,2505,2510,2505,2505,10701
20220421,1017,2505,2510,2505,2510,13765
20220421,1018,2510,2510,2505,2505,15837
20220421,1019,2510,2510,2505,2510,1913167
20220421,1020,2505,2510,2505,2510,22786
20220421,1021,2505,2510,2505,2510,6801
20220421,1022,2510,2515,2510,2510,675194
20220421,1023,2510,2515,2510,2510,34338
20220421,1024,2510,2515,2510,2515,270193
20220421,1025,2510,2515,2510,2515,378035
20220421,1026,2515,2515,2510,2515,66735
20220421,1027,2515,2515,2505,2510,420371
20220421,1028,2510,2510,2505,2510,24904
20220421,1029,2510,2510,2505,2510,13584
20220421,1030,2505,2510,2505,2505,53873
20220421,1031,2510,2510,2505,2510,57923
20220421,1032,2510,2510,2505,2510,17000
20220421,1033,2510,2510,2505,2505,18029
20220421,1034,2505,2510,2505,2510,1094147
20220421,1035,2510,2510,2505,2505,4027
20220421,1036,2505,2510,2505,2505,603482
20220421,1037,2505,2505,2500,2500,313094
20220421,1038,2505,2505,2495,2500,6272642
20220421,1039,2500,2500,2495,2500,123727
20220421,1040,2500,2505,2495,2505,3004405
20220421,1041,2505,2505,2500,2505,299288
20220421,1042,2505,2505,2495,2500,372427
20220421,1043,2500,2500,2495,2500,164054
20220421,1044,2500,2500,2490,2495,2835827
20220421,1045,2500,2500,2490,2495,613902
20220421,1046,2500,2500,2490,2495,1192330
20220421,1047,2495,2500,2490,2500,360676
20220421,1048,2495,2500,2490,2500,2187837
20220421,1049,2495,2500,2495,2500,141124
20220421,1050,2500,2500,2495,2500,508702
20220421,1051,2495,2500,2490,2500,873436
20220421,1052,2495,2500,2495,2500,330795
20220421,1053,2500,2500,2495,2500,36000
20220421,1054,2500,2500,2495,2500,19517
20220421,1055,2500,2500,2495,2500,486172
20220421,1056,2500,2500,2490,2495,232752
20220421,1057,2500,2500,2495,2500,258147
20220421,1058,2500,2500,2495,2500,10585
20220421,1059,2500,2500,2495,2495,27387
20220421,1100,2500,2500,2495,2500,2627
20220421,1101,2495,2500,2495,2500,17428
20220421,1102,2495,2500,2495,2500,32968
20220421,1103,2500,2500,2495,2500,8500
20220421,1104,2500,2500,2495,2500,31061
20220421,1105,2500,2500,2495,2500,22238
20220421,1106,2500,2500,2495,2500,105116
20220421,1107,2500,2500,2490,2495,730173
20220421,1108,2495,2495,2490,2490,30005
20220421,1109,2490,2495,2490,2495,55877
20220421,1110,2490,2495,2490,2495,48735
20220421,1111,2495,2495,2490,2495,142582
20220421,1112,2495,2495,2490,2495,87033
20220421,1113,2495,2500,2490,2495,1337851
20220421,1114,2500,2500,2495,2500,461610
20220421,1115,2500,2500,2495,2500,3361
20220421,1116,2500,2500,2495,2500,28370
20220421,1117,2500,2500,2495,2500,10970
20220421,1118,2500,2500,2495,2495,6387
20220421,1119,2495,2500,2495,2500,3697
20220421,1120,2500,2500,2495,2500,9149
20220421,1121,2500,2500,2495,2500,37764
20220421,1122,2500,2500,2495,2495,47575
20220421,1123,2495,2500,2495,2500,29750
20220421,1124,2500,2500,2495,2500,8824
20220421,1125,2500,2500,2495,2500,13086
20220421,1126,2500,2500,2495,2495,6395
20220421,1127,2500,2500,2495,2500,1516
20220421,1128,2495,2500,2495,2500,66954
20220421,1129,2500,2500,2495,2500,33727
20220421,1130,2495,2500,2495,2500,6227
20220421,1131,2500,2500,2495,2500,7166
20220421,1132,2495,2500,2495,2495,13434
20220421,1133,2500,2500,2495,2495,4658
20220421,1134,2500,2500,2495,2500,45063
20220421,1135,2495,2500,2495,2500,105404
20220421,1136,2500,2500,2495,2500,30832
20220421,1137,2500,2500,2495,2500,2067837
20220421,1138,2500,2505,2500,2505,99039
20220421,1139,2500,2505,2500,2500,2266
20220421,1140,2500,2505,2500,2505,5745
20220421,1141,2500,2505,2500,2505,24161
20220421,1142,2505,2505,2500,2500,150677
20220421,1143,2500,2505,2500,2500,75448
20220421,1144,2500,2500,2495,2500,382012
20220421,1145,2500,2500,2495,2495,9690
20220421,1146,2500,2500,2495,2500,81879
20220421,1147,2500,2500,2495,2500,460996
20220421,1148,2500,2505,2495,2500,111966
20220421,1149,2500,2500,2500,2500,146171
20220421,1150,2500,2505,2500,2505,5002
20220421,1151,2500,2505,2500,2505,3584
20220421,1152,2505,2505,2500,2505,8021
20220421,1153,2500,2505,2500,2505,14523
20220421,1154,2500,2505,2500,2500,2825
20220421,1155,2500,2505,2500,2500,4643
20220421,1156,2500,2500,2500,2500,4161
20220421,1157,2500,2505,2500,2500,15814
20220421,1158,2505,2505,2500,2505,3548
20220421,1159,2505,2505,2500,2500,732103
20220421,1200,2500,2500,2500,2500,236084
20220421,1201,2495,2500,2495,2500,56998
20220421,1202,2500,2500,2495,2500,2128
20220421,1203,2500,2500,2500,2500,1251
20220421,1204,2500,2500,2495,2500,186909
20220421,1205,2505,2505,2500,2500,2595
20220421,1206,2505,2505,2500,2500,38233
20220421,1207,2505,2505,2500,2500,1602
20220421,1208,2505,2505,2505,2505,101
20220421,1209,2505,2505,2500,2500,8749
20220421,1210,2505,2505,2505,2505,138
20220421,1211,2505,2505,2505,2505,18080
20220421,1212,2505,2505,2505,2505,122806
20220421,1213,2505,2505,2500,2505,938183
20220421,1214,2505,2505,2505,2505,6060
20220421,1215,2505,2505,2500,2505,2913
20220421,1216,2505,2505,2500,2505,3376
20220421,1217,2505,2505,2500,2505,85056
20220421,1218,2500,2505,2500,2505,18974
20220421,1219,2505,2505,2500,2505,298970
20220421,1220,2505,2510,2505,2505,58852
20220421,1221,2505,2510,2505,2510,1764
20220421,1222,2510,2510,2505,2510,13643
20220421,1223,2510,2510,2505,2505,24991
20220421,1224,2505,2510,2505,2510,19749
20220421,1225,2510,2510,2505,2505,17235
20220421,1226,2505,2510,2505,2510,2560
20220421,1227,2510,2510,2510,2510,5771
20220421,1228,2510,2510,2510,2510,25964
20220421,1229,2510,2510,2505,2510,133208
20220421,1230,2510,2510,2505,2510,5205
20220421,1231,2505,2510,2505,2505,27163
20220421,1232,2510,2510,2505,2510,96135
20220421,1233,2510,2510,2505,2510,10503
20220421,1234,2510,2510,2505,2505,16915
20220421,1235,2505,2505,2505,2505,11687
20220421,1236,2505,2505,2505,2505,13035
20220421,1237,2510,2510,2505,2505,70474
20220421,1238,2505,2510,2505,2505,25588
20220421,1239,2510,2510,2505,2510,16353
20220421,1240,2510,2510,2510,2510,8506
20220421,1241,2510,2510,2510,2510,589
20220421,1242,2505,2510,2505,2510,11283
20220421,1243,2510,2510,2505,2510,25471
20220421,1244,2505,2510,2505,2510,1293
20220421,1245,2510,2510,2505,2510,11814
20220421,1246,2505,2510,2505,2510,327
20220421,1247,2510,2510,2510,2510,9112
20220421,1248,2510,2510,2505,2510,1461
20220421,1249,2510,2510,2505,2505,1256
20220421,1250,2505,2510,2505,2510,2797
20220421,1251,2510,2510,2510,2510,45191
20220421,1252,2510,2510,2510,2510,1956972
20220421,1253,2510,2515,2510,2510,811204
20220421,1254,2510,2515,2510,2510,232821
20220421,1255,2510,2515,2505,2510,176154
20220421,1256,2510,2510,2510,2510,23040
20220421,1257,2510,2510,2510,2510,11657
20220421,1258,2510,2515,2510,2510,11939
20220421,1259,2515,2515,2510,2515,1462
20220421,1300,2515,2515,2510,2515,26962
20220421,1301,2510,2515,2510,2510,137358
20220421,1302,2510,2515,2510,2510,11599
20220421,1303,2510,2515,2510,2510,362028
20220421,1304,2510,2515,2510,2510,127092
20220421,1305,2510,2510,2505,2505,61456
20220421,1306,2510,2515,2510,2510,43201
20220421,1307,2515,2515,2505,2510,540417
20220421,1308,2510,2515,2510,2515,3025
20220421,1309,2515,2515,2515,2515,4549
20220421,1310,2515,2515,2515,2515,4027
20220421,1311,2515,2515,2510,2515,6376
20220421,1312,2515,2515,2510,2515,5543
20220421,1313,2510,2515,2510,2510,19915
20220421,1314,2510,2515,2510,2510,60685
20220421,1315,2510,2515,2510,2510,41331
20220421,1316,2510,2510,2510,2510,407525
20220421,1317,2510,2510,2510,2510,7459
20220421,1318,2510,2515,2510,2515,351056
20220421,1319,2515,2515,2510,2510,255884
20220421,1320,2510,2510,2510,2510,246170
20220421,1321,2510,2510,2510,2510,56825
20220421,1322,2510,2510,2505,2510,9176
20220421,1323,2510,2510,2505,2505,13194
20220421,1324,2510,2510,2505,2510,132
20220421,1325,2505,2510,2505,2505,5359
20220421,1326,2510,2510,2505,2505,2363
20220421,1327,2510,2510,2505,2510,11757
20220421,1328,2510,2510,2505,2510,5240
20220421,1329,2510,2510,2505,2505,31745
20220421,1330,2505,2510,2505,2505,61023
20220421,1331,2505,2510,2505,2510,47769
20220421,1332,2510,2510,2505,2510,5651
20220421,1333,2510,2510,2505,2505,1078
20220421,1334,2505,2510,2505,2510,10385
20220421,1335,2510,2510,2505,2505,4785
20220421,1336,2510,2510,2505,2510,5937
20220421,1337,2510,2510,2505,2505,4047
20220421,1338,2510,2510,2505,2510,751
20220421,1339,2510,2510,2505,2510,18283
20220421,1340,2510,2510,2505,2505,23757
20220421,1341,2505,2510,2505,2510,7056
20220421,1342,2505,2510,2505,2505,33222
20220421,1343,2505,2510,2505,2505,248528
20220421,1344,2505,2505,2505,2505,239205
20220421,1345,2505,2510,2500,2505,827013
20220421,1346,2505,2505,2500,2505,163432
20220421,1347,2505,2505,2505,2505,425
20220421,1348,2505,2505,2500,2505,1605
20220421,1349,2505,2505,2500,2505,363844
20220421,1350,2500,2505,2500,2505,23755
20220421,1351,2505,2505,2500,2505,14006
20220421,1352,2505,2510,2500,2510,631159
20220421,1353,2505,2510,2505,2505,46228
20220421,1354,2505,2510,2505,2505,49775
20220421,1355,2505,2510,2505,2510,88718
20220421,1356,2505,2510,2505,2505,5846
20220421,1357,2505,2510,2505,2510,12619
20220421,1358,2505,2510,2505,2510,104
20220421,1359,2505,2505,2505,2505,1075
20220421,1400,2505,2510,2505,2505,4010
20220421,1401,2510,2510,2505,2510,24208
20220421,1402,2510,2515,2510,2510,885506
20220421,1403,2515,2515,2510,2510,278196
20220421,1404,2515,2515,2505,2510,96276
20220421,1405,2515,2515,2510,2510,501
20220421,1406,2515,2515,2510,2510,599812
20220421,1407,2505,2510,2505,2505,1003875
20220421,1408,2505,2510,2505,2505,161278
20220421,1409,2500,2510,2500,2505,345259
20220421,1410,2505,2510,2505,2505,302
20220421,1411,2510,2510,2505,2510,2095
20220421,1412,2510,2510,2500,2500,110796
20220421,1413,2505,2505,2505,2505,11186
20220421,1414,2505,2505,2500,2505,4133
20220421,1415,2505,2505,2500,2505,66517
20220421,1416,2500,2505,2500,2500,1509344
20220421,1417,2500,2500,2495,2500,388892
20220421,1418,2500,2500,2500,2500,183939
20220421,1419,2500,2500,2495,2500,39537
20220421,1420,2500,2505,2500,2500,106774
20220421,1421,2505,2505,2500,2505,27578
20220421,1422,2505,2505,2500,2505,4492
20220421,1423,2505,2505,2505,2505,660
20220421,1424,2505,2505,2500,2500,6256
20220421,1425,2505,2505,2500,2505,5688
20220421,1426,2505,2505,2500,2505,13859
20220421,1427,2500,2505,2500,2505,1720
20220421,1428,2505,2505,2500,2500,630624
20220421,1429,2505,2510,2505,2505,94234
20220421,1430,2505,2510,2500,2505,11140
20220421,1431,2505,2505,2505,2505,65441
20220421,1432,2505,2505,2500,2505,9931
20220421,1433,2505,2505,2500,2500,161145
20220421,1434,2505,2505,2505,2505,539
20220421,1435,2505,2505,2500,2505,280268
20220421,1436,2505,2505,2505,2505,1731
20220421,1437,2505,2505,2500,2505,8362
20220421,1438,2505,2505,2500,2500,42709
20220421,1439,2500,2505,2500,2500,1101
20220421,1440,2500,2505,2500,2505,2992
20220421,1441,2500,2505,2500,2505,40225
20220421,1442,2505,2510,2500,2505,210337
20220421,1443,2505,2510,2505,2510,43798
20220421,1444,2510,2510,2505,2505,73258
20220421,1445,2505,2510,2500,2500,56401
20220421,1446,2505,2505,2500,2500,14242
20220421,1447,2505,2505,2500,2505,155842
20220421,1448,2505,2510,2505,2505,17289
20220421,1449,2505,2505,2505,2505,5471
20220421,1450,2505,2510,2505,2510,3431
20220421,1451,2510,2510,2505,2510,34225
20220421,1452,2505,2510,2505,2510,91400
20220421,1453,2510,2510,2505,2505,35489
20220421,1454,2505,2510,2505,2510,5242
20220421,1455,2505,2510,2505,2510,4768
20220421,1456,2510,2510,2505,2505,6543
20220421,1457,2505,2510,2505,2510,38374
20220421,1458,2510,2510,2505,2510,1721
20220421,1459,2510,2510,2505,2505,9110
20220421,1500,2505,2510,2505,2510,61696
20220421,1501,2510,2510,2505,2505,15366
20220421,1502,2510,2510,2505,2505,12699
20220421,1503,2505,2510,2505,2505,2465045
20220421,1504,2510,2515,2505,2510,254381
20220421,1505,2510,2515,2510,2510,266226
20220421,1506,2515,2515,2510,2510,411092
20220421,1507,2510,2515,2510,2510,2354
20220421,1508,2510,2515,2505,2510,449800
20220421,1509,2510,2515,2510,2510,168558
20220421,1510,2510,2515,2510,2510,16796
20220421,1511,2510,2515,2510,2510,14865
20220421,1512,2510,2515,2510,2510,5931
20220421,1513,2515,2515,2510,2510,12552
20220421,1514,2515,2520,2510,2520,2663116
20220421,1515,2520,2520,2510,2515,437245
20220421,1516,2515,2520,2515,2515,150601
20220421,1517,2515,2520,2510,2515,55964
20220421,1518,2515,2520,2515,2520,23089
20220421,1519,2520,2520,2515,2520,50776
20220421,1520,2520,2520,2515,2520,87372
20220421,1530,2515,2515,2515,2515,984773
1 날짜 시간 시가 고가 저가 종가 거래량
2 20220421 0901 2525 2530 2515 2520 2692505
3 20220421 0902 2520 2520 2510 2520 5744283
4 20220421 0903 2525 2530 2520 2520 2182489
5 20220421 0904 2520 2530 2520 2530 1142552
6 20220421 0905 2525 2530 2525 2530 968526
7 20220421 0906 2530 2530 2525 2525 1875805
8 20220421 0907 2525 2525 2520 2525 28764
9 20220421 0908 2525 2525 2515 2515 1093783
10 20220421 0909 2515 2520 2510 2515 2354015
11 20220421 0910 2515 2520 2510 2510 6229209
12 20220421 0911 2510 2510 2505 2510 2696449
13 20220421 0912 2510 2515 2505 2515 2091776
14 20220421 0913 2510 2515 2505 2510 3510210
15 20220421 0914 2510 2515 2505 2510 598379
16 20220421 0915 2510 2510 2505 2510 181367
17 20220421 0916 2510 2510 2500 2510 3526466
18 20220421 0917 2505 2510 2505 2505 162803
19 20220421 0918 2510 2510 2500 2505 1095356
20 20220421 0919 2505 2510 2500 2505 1180244
21 20220421 0920 2505 2510 2500 2510 400807
22 20220421 0921 2510 2515 2505 2510 696720
23 20220421 0922 2510 2515 2505 2515 423767
24 20220421 0923 2515 2515 2510 2515 30019
25 20220421 0924 2515 2515 2510 2515 92480
26 20220421 0925 2515 2515 2510 2515 95021
27 20220421 0926 2515 2520 2510 2520 845549
28 20220421 0927 2515 2520 2515 2515 159647
29 20220421 0928 2515 2520 2510 2515 263462
30 20220421 0929 2515 2520 2515 2515 135450
31 20220421 0930 2520 2525 2515 2520 1433297
32 20220421 0931 2525 2525 2515 2520 235121
33 20220421 0932 2520 2520 2515 2520 128735
34 20220421 0933 2515 2520 2510 2515 447143
35 20220421 0934 2515 2515 2515 2515 1657443
36 20220421 0935 2515 2515 2510 2510 216458
37 20220421 0936 2515 2520 2510 2515 328487
38 20220421 0937 2515 2515 2510 2515 135123
39 20220421 0938 2515 2520 2510 2515 59912
40 20220421 0939 2515 2515 2510 2515 16105
41 20220421 0940 2515 2515 2510 2510 6475
42 20220421 0941 2515 2515 2510 2510 2259388
43 20220421 0942 2510 2515 2510 2510 53015
44 20220421 0943 2510 2515 2510 2510 245509
45 20220421 0944 2515 2515 2510 2515 10944
46 20220421 0945 2515 2515 2515 2515 564
47 20220421 0946 2515 2515 2510 2515 31162
48 20220421 0947 2515 2515 2510 2515 7757
49 20220421 0948 2515 2515 2510 2515 1056
50 20220421 0949 2510 2515 2505 2510 961898
51 20220421 0950 2510 2515 2510 2510 156927
52 20220421 0951 2510 2515 2510 2515 44205
53 20220421 0952 2515 2515 2510 2510 628957
54 20220421 0953 2515 2515 2515 2515 168223
55 20220421 0954 2515 2520 2510 2515 113020
56 20220421 0955 2515 2515 2510 2510 14397
57 20220421 0956 2510 2515 2510 2515 8608
58 20220421 0957 2515 2515 2510 2510 13522
59 20220421 0958 2515 2515 2510 2510 736268
60 20220421 0959 2510 2510 2505 2510 12177
61 20220421 1000 2505 2510 2505 2505 128927
62 20220421 1001 2505 2510 2505 2510 1703814
63 20220421 1002 2505 2510 2505 2510 15758
64 20220421 1003 2510 2510 2505 2510 83571
65 20220421 1004 2510 2510 2505 2510 46684
66 20220421 1005 2505 2510 2505 2510 240987
67 20220421 1006 2510 2515 2510 2515 7967
68 20220421 1007 2515 2515 2510 2515 29378
69 20220421 1008 2510 2515 2510 2515 6166
70 20220421 1009 2515 2515 2510 2515 18224
71 20220421 1010 2515 2515 2510 2510 74762
72 20220421 1011 2510 2515 2510 2510 9383
73 20220421 1012 2515 2515 2510 2510 7864
74 20220421 1013 2515 2515 2510 2510 264411
75 20220421 1014 2510 2510 2505 2505 17166
76 20220421 1015 2505 2510 2505 2510 13278
77 20220421 1016 2505 2510 2505 2505 10701
78 20220421 1017 2505 2510 2505 2510 13765
79 20220421 1018 2510 2510 2505 2505 15837
80 20220421 1019 2510 2510 2505 2510 1913167
81 20220421 1020 2505 2510 2505 2510 22786
82 20220421 1021 2505 2510 2505 2510 6801
83 20220421 1022 2510 2515 2510 2510 675194
84 20220421 1023 2510 2515 2510 2510 34338
85 20220421 1024 2510 2515 2510 2515 270193
86 20220421 1025 2510 2515 2510 2515 378035
87 20220421 1026 2515 2515 2510 2515 66735
88 20220421 1027 2515 2515 2505 2510 420371
89 20220421 1028 2510 2510 2505 2510 24904
90 20220421 1029 2510 2510 2505 2510 13584
91 20220421 1030 2505 2510 2505 2505 53873
92 20220421 1031 2510 2510 2505 2510 57923
93 20220421 1032 2510 2510 2505 2510 17000
94 20220421 1033 2510 2510 2505 2505 18029
95 20220421 1034 2505 2510 2505 2510 1094147
96 20220421 1035 2510 2510 2505 2505 4027
97 20220421 1036 2505 2510 2505 2505 603482
98 20220421 1037 2505 2505 2500 2500 313094
99 20220421 1038 2505 2505 2495 2500 6272642
100 20220421 1039 2500 2500 2495 2500 123727
101 20220421 1040 2500 2505 2495 2505 3004405
102 20220421 1041 2505 2505 2500 2505 299288
103 20220421 1042 2505 2505 2495 2500 372427
104 20220421 1043 2500 2500 2495 2500 164054
105 20220421 1044 2500 2500 2490 2495 2835827
106 20220421 1045 2500 2500 2490 2495 613902
107 20220421 1046 2500 2500 2490 2495 1192330
108 20220421 1047 2495 2500 2490 2500 360676
109 20220421 1048 2495 2500 2490 2500 2187837
110 20220421 1049 2495 2500 2495 2500 141124
111 20220421 1050 2500 2500 2495 2500 508702
112 20220421 1051 2495 2500 2490 2500 873436
113 20220421 1052 2495 2500 2495 2500 330795
114 20220421 1053 2500 2500 2495 2500 36000
115 20220421 1054 2500 2500 2495 2500 19517
116 20220421 1055 2500 2500 2495 2500 486172
117 20220421 1056 2500 2500 2490 2495 232752
118 20220421 1057 2500 2500 2495 2500 258147
119 20220421 1058 2500 2500 2495 2500 10585
120 20220421 1059 2500 2500 2495 2495 27387
121 20220421 1100 2500 2500 2495 2500 2627
122 20220421 1101 2495 2500 2495 2500 17428
123 20220421 1102 2495 2500 2495 2500 32968
124 20220421 1103 2500 2500 2495 2500 8500
125 20220421 1104 2500 2500 2495 2500 31061
126 20220421 1105 2500 2500 2495 2500 22238
127 20220421 1106 2500 2500 2495 2500 105116
128 20220421 1107 2500 2500 2490 2495 730173
129 20220421 1108 2495 2495 2490 2490 30005
130 20220421 1109 2490 2495 2490 2495 55877
131 20220421 1110 2490 2495 2490 2495 48735
132 20220421 1111 2495 2495 2490 2495 142582
133 20220421 1112 2495 2495 2490 2495 87033
134 20220421 1113 2495 2500 2490 2495 1337851
135 20220421 1114 2500 2500 2495 2500 461610
136 20220421 1115 2500 2500 2495 2500 3361
137 20220421 1116 2500 2500 2495 2500 28370
138 20220421 1117 2500 2500 2495 2500 10970
139 20220421 1118 2500 2500 2495 2495 6387
140 20220421 1119 2495 2500 2495 2500 3697
141 20220421 1120 2500 2500 2495 2500 9149
142 20220421 1121 2500 2500 2495 2500 37764
143 20220421 1122 2500 2500 2495 2495 47575
144 20220421 1123 2495 2500 2495 2500 29750
145 20220421 1124 2500 2500 2495 2500 8824
146 20220421 1125 2500 2500 2495 2500 13086
147 20220421 1126 2500 2500 2495 2495 6395
148 20220421 1127 2500 2500 2495 2500 1516
149 20220421 1128 2495 2500 2495 2500 66954
150 20220421 1129 2500 2500 2495 2500 33727
151 20220421 1130 2495 2500 2495 2500 6227
152 20220421 1131 2500 2500 2495 2500 7166
153 20220421 1132 2495 2500 2495 2495 13434
154 20220421 1133 2500 2500 2495 2495 4658
155 20220421 1134 2500 2500 2495 2500 45063
156 20220421 1135 2495 2500 2495 2500 105404
157 20220421 1136 2500 2500 2495 2500 30832
158 20220421 1137 2500 2500 2495 2500 2067837
159 20220421 1138 2500 2505 2500 2505 99039
160 20220421 1139 2500 2505 2500 2500 2266
161 20220421 1140 2500 2505 2500 2505 5745
162 20220421 1141 2500 2505 2500 2505 24161
163 20220421 1142 2505 2505 2500 2500 150677
164 20220421 1143 2500 2505 2500 2500 75448
165 20220421 1144 2500 2500 2495 2500 382012
166 20220421 1145 2500 2500 2495 2495 9690
167 20220421 1146 2500 2500 2495 2500 81879
168 20220421 1147 2500 2500 2495 2500 460996
169 20220421 1148 2500 2505 2495 2500 111966
170 20220421 1149 2500 2500 2500 2500 146171
171 20220421 1150 2500 2505 2500 2505 5002
172 20220421 1151 2500 2505 2500 2505 3584
173 20220421 1152 2505 2505 2500 2505 8021
174 20220421 1153 2500 2505 2500 2505 14523
175 20220421 1154 2500 2505 2500 2500 2825
176 20220421 1155 2500 2505 2500 2500 4643
177 20220421 1156 2500 2500 2500 2500 4161
178 20220421 1157 2500 2505 2500 2500 15814
179 20220421 1158 2505 2505 2500 2505 3548
180 20220421 1159 2505 2505 2500 2500 732103
181 20220421 1200 2500 2500 2500 2500 236084
182 20220421 1201 2495 2500 2495 2500 56998
183 20220421 1202 2500 2500 2495 2500 2128
184 20220421 1203 2500 2500 2500 2500 1251
185 20220421 1204 2500 2500 2495 2500 186909
186 20220421 1205 2505 2505 2500 2500 2595
187 20220421 1206 2505 2505 2500 2500 38233
188 20220421 1207 2505 2505 2500 2500 1602
189 20220421 1208 2505 2505 2505 2505 101
190 20220421 1209 2505 2505 2500 2500 8749
191 20220421 1210 2505 2505 2505 2505 138
192 20220421 1211 2505 2505 2505 2505 18080
193 20220421 1212 2505 2505 2505 2505 122806
194 20220421 1213 2505 2505 2500 2505 938183
195 20220421 1214 2505 2505 2505 2505 6060
196 20220421 1215 2505 2505 2500 2505 2913
197 20220421 1216 2505 2505 2500 2505 3376
198 20220421 1217 2505 2505 2500 2505 85056
199 20220421 1218 2500 2505 2500 2505 18974
200 20220421 1219 2505 2505 2500 2505 298970
201 20220421 1220 2505 2510 2505 2505 58852
202 20220421 1221 2505 2510 2505 2510 1764
203 20220421 1222 2510 2510 2505 2510 13643
204 20220421 1223 2510 2510 2505 2505 24991
205 20220421 1224 2505 2510 2505 2510 19749
206 20220421 1225 2510 2510 2505 2505 17235
207 20220421 1226 2505 2510 2505 2510 2560
208 20220421 1227 2510 2510 2510 2510 5771
209 20220421 1228 2510 2510 2510 2510 25964
210 20220421 1229 2510 2510 2505 2510 133208
211 20220421 1230 2510 2510 2505 2510 5205
212 20220421 1231 2505 2510 2505 2505 27163
213 20220421 1232 2510 2510 2505 2510 96135
214 20220421 1233 2510 2510 2505 2510 10503
215 20220421 1234 2510 2510 2505 2505 16915
216 20220421 1235 2505 2505 2505 2505 11687
217 20220421 1236 2505 2505 2505 2505 13035
218 20220421 1237 2510 2510 2505 2505 70474
219 20220421 1238 2505 2510 2505 2505 25588
220 20220421 1239 2510 2510 2505 2510 16353
221 20220421 1240 2510 2510 2510 2510 8506
222 20220421 1241 2510 2510 2510 2510 589
223 20220421 1242 2505 2510 2505 2510 11283
224 20220421 1243 2510 2510 2505 2510 25471
225 20220421 1244 2505 2510 2505 2510 1293
226 20220421 1245 2510 2510 2505 2510 11814
227 20220421 1246 2505 2510 2505 2510 327
228 20220421 1247 2510 2510 2510 2510 9112
229 20220421 1248 2510 2510 2505 2510 1461
230 20220421 1249 2510 2510 2505 2505 1256
231 20220421 1250 2505 2510 2505 2510 2797
232 20220421 1251 2510 2510 2510 2510 45191
233 20220421 1252 2510 2510 2510 2510 1956972
234 20220421 1253 2510 2515 2510 2510 811204
235 20220421 1254 2510 2515 2510 2510 232821
236 20220421 1255 2510 2515 2505 2510 176154
237 20220421 1256 2510 2510 2510 2510 23040
238 20220421 1257 2510 2510 2510 2510 11657
239 20220421 1258 2510 2515 2510 2510 11939
240 20220421 1259 2515 2515 2510 2515 1462
241 20220421 1300 2515 2515 2510 2515 26962
242 20220421 1301 2510 2515 2510 2510 137358
243 20220421 1302 2510 2515 2510 2510 11599
244 20220421 1303 2510 2515 2510 2510 362028
245 20220421 1304 2510 2515 2510 2510 127092
246 20220421 1305 2510 2510 2505 2505 61456
247 20220421 1306 2510 2515 2510 2510 43201
248 20220421 1307 2515 2515 2505 2510 540417
249 20220421 1308 2510 2515 2510 2515 3025
250 20220421 1309 2515 2515 2515 2515 4549
251 20220421 1310 2515 2515 2515 2515 4027
252 20220421 1311 2515 2515 2510 2515 6376
253 20220421 1312 2515 2515 2510 2515 5543
254 20220421 1313 2510 2515 2510 2510 19915
255 20220421 1314 2510 2515 2510 2510 60685
256 20220421 1315 2510 2515 2510 2510 41331
257 20220421 1316 2510 2510 2510 2510 407525
258 20220421 1317 2510 2510 2510 2510 7459
259 20220421 1318 2510 2515 2510 2515 351056
260 20220421 1319 2515 2515 2510 2510 255884
261 20220421 1320 2510 2510 2510 2510 246170
262 20220421 1321 2510 2510 2510 2510 56825
263 20220421 1322 2510 2510 2505 2510 9176
264 20220421 1323 2510 2510 2505 2505 13194
265 20220421 1324 2510 2510 2505 2510 132
266 20220421 1325 2505 2510 2505 2505 5359
267 20220421 1326 2510 2510 2505 2505 2363
268 20220421 1327 2510 2510 2505 2510 11757
269 20220421 1328 2510 2510 2505 2510 5240
270 20220421 1329 2510 2510 2505 2505 31745
271 20220421 1330 2505 2510 2505 2505 61023
272 20220421 1331 2505 2510 2505 2510 47769
273 20220421 1332 2510 2510 2505 2510 5651
274 20220421 1333 2510 2510 2505 2505 1078
275 20220421 1334 2505 2510 2505 2510 10385
276 20220421 1335 2510 2510 2505 2505 4785
277 20220421 1336 2510 2510 2505 2510 5937
278 20220421 1337 2510 2510 2505 2505 4047
279 20220421 1338 2510 2510 2505 2510 751
280 20220421 1339 2510 2510 2505 2510 18283
281 20220421 1340 2510 2510 2505 2505 23757
282 20220421 1341 2505 2510 2505 2510 7056
283 20220421 1342 2505 2510 2505 2505 33222
284 20220421 1343 2505 2510 2505 2505 248528
285 20220421 1344 2505 2505 2505 2505 239205
286 20220421 1345 2505 2510 2500 2505 827013
287 20220421 1346 2505 2505 2500 2505 163432
288 20220421 1347 2505 2505 2505 2505 425
289 20220421 1348 2505 2505 2500 2505 1605
290 20220421 1349 2505 2505 2500 2505 363844
291 20220421 1350 2500 2505 2500 2505 23755
292 20220421 1351 2505 2505 2500 2505 14006
293 20220421 1352 2505 2510 2500 2510 631159
294 20220421 1353 2505 2510 2505 2505 46228
295 20220421 1354 2505 2510 2505 2505 49775
296 20220421 1355 2505 2510 2505 2510 88718
297 20220421 1356 2505 2510 2505 2505 5846
298 20220421 1357 2505 2510 2505 2510 12619
299 20220421 1358 2505 2510 2505 2510 104
300 20220421 1359 2505 2505 2505 2505 1075
301 20220421 1400 2505 2510 2505 2505 4010
302 20220421 1401 2510 2510 2505 2510 24208
303 20220421 1402 2510 2515 2510 2510 885506
304 20220421 1403 2515 2515 2510 2510 278196
305 20220421 1404 2515 2515 2505 2510 96276
306 20220421 1405 2515 2515 2510 2510 501
307 20220421 1406 2515 2515 2510 2510 599812
308 20220421 1407 2505 2510 2505 2505 1003875
309 20220421 1408 2505 2510 2505 2505 161278
310 20220421 1409 2500 2510 2500 2505 345259
311 20220421 1410 2505 2510 2505 2505 302
312 20220421 1411 2510 2510 2505 2510 2095
313 20220421 1412 2510 2510 2500 2500 110796
314 20220421 1413 2505 2505 2505 2505 11186
315 20220421 1414 2505 2505 2500 2505 4133
316 20220421 1415 2505 2505 2500 2505 66517
317 20220421 1416 2500 2505 2500 2500 1509344
318 20220421 1417 2500 2500 2495 2500 388892
319 20220421 1418 2500 2500 2500 2500 183939
320 20220421 1419 2500 2500 2495 2500 39537
321 20220421 1420 2500 2505 2500 2500 106774
322 20220421 1421 2505 2505 2500 2505 27578
323 20220421 1422 2505 2505 2500 2505 4492
324 20220421 1423 2505 2505 2505 2505 660
325 20220421 1424 2505 2505 2500 2500 6256
326 20220421 1425 2505 2505 2500 2505 5688
327 20220421 1426 2505 2505 2500 2505 13859
328 20220421 1427 2500 2505 2500 2505 1720
329 20220421 1428 2505 2505 2500 2500 630624
330 20220421 1429 2505 2510 2505 2505 94234
331 20220421 1430 2505 2510 2500 2505 11140
332 20220421 1431 2505 2505 2505 2505 65441
333 20220421 1432 2505 2505 2500 2505 9931
334 20220421 1433 2505 2505 2500 2500 161145
335 20220421 1434 2505 2505 2505 2505 539
336 20220421 1435 2505 2505 2500 2505 280268
337 20220421 1436 2505 2505 2505 2505 1731
338 20220421 1437 2505 2505 2500 2505 8362
339 20220421 1438 2505 2505 2500 2500 42709
340 20220421 1439 2500 2505 2500 2500 1101
341 20220421 1440 2500 2505 2500 2505 2992
342 20220421 1441 2500 2505 2500 2505 40225
343 20220421 1442 2505 2510 2500 2505 210337
344 20220421 1443 2505 2510 2505 2510 43798
345 20220421 1444 2510 2510 2505 2505 73258
346 20220421 1445 2505 2510 2500 2500 56401
347 20220421 1446 2505 2505 2500 2500 14242
348 20220421 1447 2505 2505 2500 2505 155842
349 20220421 1448 2505 2510 2505 2505 17289
350 20220421 1449 2505 2505 2505 2505 5471
351 20220421 1450 2505 2510 2505 2510 3431
352 20220421 1451 2510 2510 2505 2510 34225
353 20220421 1452 2505 2510 2505 2510 91400
354 20220421 1453 2510 2510 2505 2505 35489
355 20220421 1454 2505 2510 2505 2510 5242
356 20220421 1455 2505 2510 2505 2510 4768
357 20220421 1456 2510 2510 2505 2505 6543
358 20220421 1457 2505 2510 2505 2510 38374
359 20220421 1458 2510 2510 2505 2510 1721
360 20220421 1459 2510 2510 2505 2505 9110
361 20220421 1500 2505 2510 2505 2510 61696
362 20220421 1501 2510 2510 2505 2505 15366
363 20220421 1502 2510 2510 2505 2505 12699
364 20220421 1503 2505 2510 2505 2505 2465045
365 20220421 1504 2510 2515 2505 2510 254381
366 20220421 1505 2510 2515 2510 2510 266226
367 20220421 1506 2515 2515 2510 2510 411092
368 20220421 1507 2510 2515 2510 2510 2354
369 20220421 1508 2510 2515 2505 2510 449800
370 20220421 1509 2510 2515 2510 2510 168558
371 20220421 1510 2510 2515 2510 2510 16796
372 20220421 1511 2510 2515 2510 2510 14865
373 20220421 1512 2510 2515 2510 2510 5931
374 20220421 1513 2515 2515 2510 2510 12552
375 20220421 1514 2515 2520 2510 2520 2663116
376 20220421 1515 2520 2520 2510 2515 437245
377 20220421 1516 2515 2520 2515 2515 150601
378 20220421 1517 2515 2520 2510 2515 55964
379 20220421 1518 2515 2520 2515 2520 23089
380 20220421 1519 2520 2520 2515 2520 50776
381 20220421 1520 2520 2520 2515 2520 87372
382 20220421 1530 2515 2515 2515 2515 984773

382
hts/data/252670_20220620.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20220620,0901,3080,3100,3075,3095,3285316
20220620,0902,3095,3110,3095,3105,3068506
20220620,0903,3105,3120,3105,3120,2156841
20220620,0904,3115,3130,3115,3120,2696824
20220620,0905,3120,3135,3115,3135,2140512
20220620,0906,3135,3150,3135,3150,4090290
20220620,0907,3145,3165,3145,3165,3274280
20220620,0908,3165,3170,3160,3165,1214725
20220620,0909,3160,3160,3155,3160,3796617
20220620,0910,3160,3160,3150,3160,1554447
20220620,0911,3160,3175,3160,3175,1802677
20220620,0912,3170,3175,3165,3170,1168156
20220620,0913,3170,3185,3165,3180,3346610
20220620,0914,3175,3185,3175,3180,2156177
20220620,0915,3175,3185,3175,3180,2426179
20220620,0916,3180,3185,3170,3175,2623124
20220620,0917,3175,3180,3170,3170,972120
20220620,0918,3175,3180,3165,3170,2608012
20220620,0919,3170,3175,3165,3170,1024881
20220620,0920,3170,3175,3165,3170,587910
20220620,0921,3170,3180,3170,3175,2215739
20220620,0922,3175,3200,3175,3195,3938526
20220620,0923,3195,3200,3190,3195,3467607
20220620,0924,3195,3200,3190,3190,1009362
20220620,0925,3190,3195,3185,3190,3609541
20220620,0926,3190,3195,3180,3185,567666
20220620,0927,3180,3185,3180,3180,219541
20220620,0928,3180,3190,3180,3185,1707136
20220620,0929,3185,3190,3180,3190,510174
20220620,0930,3185,3195,3185,3195,871294
20220620,0931,3190,3195,3185,3185,443501
20220620,0932,3185,3195,3180,3185,1242966
20220620,0933,3185,3185,3175,3175,1417555
20220620,0934,3180,3180,3175,3180,201096
20220620,0935,3175,3180,3170,3175,968779
20220620,0936,3170,3180,3170,3175,768875
20220620,0937,3180,3180,3170,3170,5309846
20220620,0938,3175,3175,3165,3165,719288
20220620,0939,3165,3170,3160,3165,2147967
20220620,0940,3165,3170,3160,3165,323856
20220620,0941,3165,3175,3165,3170,668813
20220620,0942,3170,3175,3170,3170,110853
20220620,0943,3175,3175,3160,3160,1020834
20220620,0944,3160,3170,3160,3165,510174
20220620,0945,3165,3170,3165,3165,479599
20220620,0946,3165,3175,3165,3175,1694053
20220620,0947,3170,3180,3170,3175,1090072
20220620,0948,3175,3180,3175,3175,538324
20220620,0949,3175,3180,3170,3170,1171448
20220620,0950,3170,3185,3170,3185,690958
20220620,0951,3180,3185,3175,3180,1006532
20220620,0952,3185,3190,3180,3190,766754
20220620,0953,3190,3190,3185,3185,1241732
20220620,0954,3185,3190,3180,3190,315293
20220620,0955,3190,3190,3180,3185,853325
20220620,0956,3185,3190,3180,3180,394906
20220620,0957,3180,3190,3175,3180,864544
20220620,0958,3180,3190,3180,3190,584617
20220620,0959,3185,3205,3185,3205,4593291
20220620,1000,3205,3210,3200,3210,2147187
20220620,1001,3210,3215,3200,3215,3218647
20220620,1002,3210,3220,3210,3215,1229663
20220620,1003,3215,3225,3215,3225,2300537
20220620,1004,3225,3225,3205,3215,2374710
20220620,1005,3215,3220,3205,3220,2730869
20220620,1006,3220,3225,3215,3220,1009480
20220620,1007,3220,3225,3220,3225,234101
20220620,1008,3225,3235,3220,3230,1297426
20220620,1009,3230,3230,3220,3230,984849
20220620,1010,3230,3230,3215,3215,1374677
20220620,1011,3220,3225,3215,3215,829972
20220620,1012,3215,3220,3210,3210,707205
20220620,1013,3210,3220,3210,3215,862960
20220620,1014,3215,3220,3210,3210,543007
20220620,1015,3210,3215,3205,3210,1252667
20220620,1016,3210,3220,3210,3215,1294660
20220620,1017,3215,3225,3215,3225,656078
20220620,1018,3220,3225,3215,3215,260019
20220620,1019,3220,3220,3210,3215,522971
20220620,1020,3210,3220,3210,3220,164833
20220620,1021,3220,3225,3215,3220,690329
20220620,1022,3225,3225,3220,3225,938787
20220620,1023,3225,3235,3225,3230,1137016
20220620,1024,3235,3235,3225,3225,242148
20220620,1025,3225,3230,3215,3220,589351
20220620,1026,3220,3225,3215,3220,124385
20220620,1027,3220,3225,3210,3220,990057
20220620,1028,3220,3225,3215,3220,149440
20220620,1029,3220,3225,3215,3225,233183
20220620,1030,3220,3225,3215,3220,178805
20220620,1031,3220,3235,3220,3230,1295611
20220620,1032,3230,3240,3225,3240,1679741
20220620,1033,3240,3240,3230,3235,835296
20220620,1034,3230,3240,3230,3235,532559
20220620,1035,3240,3245,3235,3240,2182164
20220620,1036,3245,3245,3230,3235,1129464
20220620,1037,3235,3240,3230,3240,1351441
20220620,1038,3235,3245,3235,3245,1036431
20220620,1039,3240,3250,3240,3245,910795
20220620,1040,3245,3250,3240,3250,992129
20220620,1041,3250,3255,3245,3250,1546069
20220620,1042,3250,3255,3245,3250,461470
20220620,1043,3250,3250,3240,3240,640127
20220620,1044,3240,3245,3240,3240,692419
20220620,1045,3240,3245,3235,3240,529814
20220620,1046,3240,3245,3235,3240,1387823
20220620,1047,3235,3245,3235,3235,1522566
20220620,1048,3235,3240,3230,3240,279272
20220620,1049,3235,3240,3235,3240,298723
20220620,1050,3240,3240,3235,3240,441076
20220620,1051,3240,3250,3240,3245,1997112
20220620,1052,3245,3250,3240,3250,682089
20220620,1053,3250,3250,3240,3245,451297
20220620,1054,3245,3255,3245,3250,805355
20220620,1055,3250,3255,3240,3245,707527
20220620,1056,3245,3245,3235,3240,714064
20220620,1057,3240,3250,3240,3250,446109
20220620,1058,3250,3250,3245,3250,83840
20220620,1059,3245,3255,3245,3250,685879
20220620,1100,3250,3255,3245,3250,176393
20220620,1101,3250,3250,3240,3240,455353
20220620,1102,3240,3245,3240,3240,372074
20220620,1103,3240,3245,3240,3245,245676
20220620,1104,3240,3245,3235,3235,811347
20220620,1105,3240,3240,3235,3240,72700
20220620,1106,3235,3240,3235,3240,246221
20220620,1107,3235,3240,3230,3230,478394
20220620,1108,3235,3235,3230,3230,595475
20220620,1109,3230,3235,3230,3230,256419
20220620,1110,3230,3235,3225,3230,632778
20220620,1111,3225,3230,3220,3225,830641
20220620,1112,3225,3225,3220,3225,346742
20220620,1113,3220,3225,3220,3225,99568
20220620,1114,3225,3230,3220,3225,312541
20220620,1115,3230,3230,3225,3230,14351
20220620,1116,3230,3230,3220,3225,377743
20220620,1117,3225,3230,3225,3225,37372
20220620,1118,3225,3225,3220,3225,447124
20220620,1119,3225,3230,3220,3225,529426
20220620,1120,3230,3230,3225,3225,157874
20220620,1121,3230,3235,3225,3235,346868
20220620,1122,3235,3240,3230,3235,901227
20220620,1123,3235,3240,3235,3240,139436
20220620,1124,3240,3245,3235,3245,537342
20220620,1125,3240,3245,3240,3240,329828
20220620,1126,3240,3250,3240,3245,1495979
20220620,1127,3245,3250,3245,3245,58477
20220620,1128,3250,3250,3245,3250,150010
20220620,1129,3250,3250,3245,3250,866274
20220620,1130,3250,3255,3245,3250,151241
20220620,1131,3245,3250,3240,3240,583493
20220620,1132,3240,3245,3235,3240,505990
20220620,1133,3240,3240,3230,3235,475967
20220620,1134,3235,3240,3230,3230,233507
20220620,1135,3230,3235,3230,3235,93838
20220620,1136,3235,3240,3230,3235,200789
20220620,1137,3235,3235,3225,3235,783761
20220620,1138,3230,3235,3230,3235,30914
20220620,1139,3235,3240,3235,3235,558618
20220620,1140,3235,3240,3235,3235,158560
20220620,1141,3235,3240,3230,3235,232033
20220620,1142,3235,3240,3230,3235,238185
20220620,1143,3235,3235,3225,3230,836587
20220620,1144,3225,3230,3220,3220,690945
20220620,1145,3220,3225,3220,3220,676995
20220620,1146,3225,3230,3220,3225,315557
20220620,1147,3225,3230,3225,3225,171118
20220620,1148,3230,3230,3220,3225,258491
20220620,1149,3225,3230,3225,3230,198345
20220620,1150,3230,3235,3225,3235,308977
20220620,1151,3230,3235,3225,3230,195131
20220620,1152,3225,3230,3225,3225,88996
20220620,1153,3225,3230,3225,3225,44410
20220620,1154,3225,3230,3225,3230,359752
20220620,1155,3230,3230,3225,3225,85471
20220620,1156,3230,3230,3220,3220,385063
20220620,1157,3225,3225,3220,3225,250787
20220620,1158,3225,3225,3220,3220,170479
20220620,1159,3220,3230,3220,3225,242027
20220620,1200,3225,3230,3225,3230,41189
20220620,1201,3225,3225,3215,3215,565022
20220620,1202,3220,3225,3215,3225,675058
20220620,1203,3220,3225,3220,3220,204372
20220620,1204,3225,3225,3220,3220,314256
20220620,1205,3220,3225,3220,3220,92835
20220620,1206,3220,3220,3215,3220,371927
20220620,1207,3220,3225,3215,3220,61527
20220620,1208,3220,3220,3215,3220,342699
20220620,1209,3220,3220,3215,3220,194851
20220620,1210,3220,3225,3220,3225,21629
20220620,1211,3225,3230,3220,3225,320787
20220620,1212,3230,3230,3220,3225,152042
20220620,1213,3225,3225,3220,3225,289814
20220620,1214,3225,3230,3220,3230,356929
20220620,1215,3225,3230,3220,3225,278994
20220620,1216,3225,3230,3220,3230,56698
20220620,1217,3225,3235,3225,3235,564751
20220620,1218,3230,3235,3225,3230,220426
20220620,1219,3230,3230,3225,3230,1472
20220620,1220,3225,3230,3225,3230,10347
20220620,1221,3230,3235,3230,3235,79485
20220620,1222,3230,3240,3230,3235,448559
20220620,1223,3235,3240,3235,3240,280615
20220620,1224,3240,3240,3235,3240,891319
20220620,1225,3240,3240,3235,3235,94316
20220620,1226,3235,3240,3235,3235,292569
20220620,1227,3235,3235,3230,3230,21170
20220620,1228,3235,3235,3225,3230,310060
20220620,1229,3225,3230,3225,3225,29258
20220620,1230,3225,3230,3225,3230,9427
20220620,1231,3230,3230,3220,3220,1096022
20220620,1232,3220,3225,3220,3225,287675
20220620,1233,3225,3225,3215,3220,836499
20220620,1234,3220,3225,3220,3220,479335
20220620,1235,3220,3225,3220,3225,19929
20220620,1236,3225,3225,3215,3220,242555
20220620,1237,3215,3220,3215,3215,299047
20220620,1238,3215,3220,3205,3210,1508261
20220620,1239,3210,3215,3205,3210,628924
20220620,1240,3210,3210,3205,3210,206090
20220620,1241,3210,3210,3200,3205,316262
20220620,1242,3210,3210,3205,3210,80077
20220620,1243,3210,3210,3205,3205,193723
20220620,1244,3210,3210,3205,3210,270079
20220620,1245,3215,3215,3210,3215,379724
20220620,1246,3215,3215,3210,3215,61723
20220620,1247,3215,3215,3210,3215,606065
20220620,1248,3215,3220,3215,3220,68350
20220620,1249,3220,3220,3215,3215,15588
20220620,1250,3215,3220,3215,3215,40543
20220620,1251,3215,3225,3215,3225,657887
20220620,1252,3225,3225,3220,3225,86837
20220620,1253,3225,3225,3220,3225,65415
20220620,1254,3225,3225,3220,3220,33954
20220620,1255,3220,3225,3220,3220,55895
20220620,1256,3220,3225,3220,3225,793309
20220620,1257,3225,3230,3225,3225,245947
20220620,1258,3225,3225,3220,3220,16751
20220620,1259,3220,3230,3220,3225,420416
20220620,1300,3225,3230,3225,3225,30759
20220620,1301,3225,3230,3225,3230,24398
20220620,1302,3225,3230,3225,3225,72138
20220620,1303,3225,3235,3225,3230,680202
20220620,1304,3235,3235,3225,3230,58953
20220620,1305,3230,3230,3225,3225,106961
20220620,1306,3225,3225,3220,3225,350211
20220620,1307,3225,3225,3220,3225,112969
20220620,1308,3225,3225,3220,3225,6134
20220620,1309,3220,3225,3220,3225,65704
20220620,1310,3225,3225,3220,3225,122973
20220620,1311,3225,3230,3220,3230,174392
20220620,1312,3230,3230,3225,3230,238351
20220620,1313,3230,3250,3230,3250,1616466
20220620,1314,3245,3250,3240,3245,487891
20220620,1315,3245,3250,3240,3245,606491
20220620,1316,3245,3245,3240,3240,41959
20220620,1317,3245,3245,3240,3240,51329
20220620,1318,3240,3250,3240,3240,774402
20220620,1319,3240,3250,3240,3245,356758
20220620,1320,3245,3245,3235,3245,551523
20220620,1321,3245,3245,3235,3240,125099
20220620,1322,3240,3240,3235,3240,58941
20220620,1323,3240,3240,3235,3235,833456
20220620,1324,3235,3235,3230,3235,107157
20220620,1325,3230,3235,3230,3235,25981
20220620,1326,3230,3240,3230,3240,99214
20220620,1327,3240,3240,3235,3240,26223
20220620,1328,3240,3245,3235,3245,434891
20220620,1329,3240,3245,3235,3245,156133
20220620,1330,3240,3245,3240,3240,37894
20220620,1331,3240,3240,3235,3235,389349
20220620,1332,3235,3235,3230,3235,233281
20220620,1333,3240,3240,3235,3235,12708
20220620,1334,3235,3240,3235,3235,5194
20220620,1335,3235,3240,3235,3240,116837
20220620,1336,3235,3240,3235,3235,110948
20220620,1337,3235,3240,3235,3235,181286
20220620,1338,3240,3245,3235,3240,1209595
20220620,1339,3240,3240,3235,3240,266497
20220620,1340,3240,3240,3235,3235,78144
20220620,1341,3235,3235,3230,3235,7829
20220620,1342,3235,3235,3230,3235,2862
20220620,1343,3235,3240,3235,3235,144792
20220620,1344,3235,3240,3235,3240,14303
20220620,1345,3240,3245,3240,3240,304932
20220620,1346,3240,3245,3235,3240,25655
20220620,1347,3240,3240,3235,3240,52249
20220620,1348,3240,3245,3240,3245,77906
20220620,1349,3245,3245,3240,3240,43675
20220620,1350,3245,3250,3245,3245,682723
20220620,1351,3250,3250,3245,3250,19495
20220620,1352,3245,3250,3245,3250,1622601
20220620,1353,3250,3250,3245,3250,49922
20220620,1354,3250,3255,3245,3255,830460
20220620,1355,3255,3255,3250,3250,535693
20220620,1356,3255,3255,3250,3250,78119
20220620,1357,3255,3260,3250,3255,1584251
20220620,1358,3255,3260,3255,3260,231108
20220620,1359,3260,3260,3250,3260,818593
20220620,1400,3255,3260,3255,3260,79896
20220620,1401,3260,3260,3250,3250,477875
20220620,1402,3250,3255,3250,3250,80417
20220620,1403,3255,3255,3250,3255,14208
20220620,1404,3255,3260,3250,3255,1511226
20220620,1405,3255,3255,3250,3250,260659
20220620,1406,3255,3260,3250,3260,360997
20220620,1407,3255,3260,3250,3260,174080
20220620,1408,3255,3260,3250,3255,119312
20220620,1409,3255,3255,3250,3250,856538
20220620,1410,3250,3250,3245,3250,202124
20220620,1411,3250,3255,3245,3255,610912
20220620,1412,3250,3255,3245,3250,231353
20220620,1413,3245,3255,3245,3255,139152
20220620,1414,3250,3255,3250,3255,672989
20220620,1415,3255,3260,3250,3255,63384
20220620,1416,3255,3255,3250,3255,82353
20220620,1417,3255,3255,3250,3255,387310
20220620,1418,3250,3260,3250,3260,331370
20220620,1419,3260,3260,3255,3260,12713
20220620,1420,3260,3260,3255,3260,86388
20220620,1421,3260,3265,3255,3260,3649906
20220620,1422,3260,3260,3255,3255,464568
20220620,1423,3260,3260,3255,3260,71932
20220620,1424,3260,3260,3255,3260,23668
20220620,1425,3260,3265,3255,3260,288194
20220620,1426,3260,3265,3260,3260,217743
20220620,1427,3260,3265,3260,3260,55344
20220620,1428,3260,3265,3260,3260,459738
20220620,1429,3260,3265,3260,3265,251524
20220620,1430,3265,3270,3260,3265,1527958
20220620,1431,3265,3270,3260,3260,231347
20220620,1432,3265,3265,3250,3255,932956
20220620,1433,3255,3260,3255,3255,748454
20220620,1434,3255,3260,3255,3255,104436
20220620,1435,3260,3260,3255,3255,17342
20220620,1436,3255,3260,3250,3255,792140
20220620,1437,3255,3260,3255,3260,34350
20220620,1438,3255,3260,3250,3255,443130
20220620,1439,3255,3255,3250,3255,636865
20220620,1440,3255,3255,3250,3250,62595
20220620,1441,3250,3250,3240,3240,1085344
20220620,1442,3245,3250,3240,3245,284829
20220620,1443,3245,3255,3240,3250,954095
20220620,1444,3250,3255,3245,3250,137472
20220620,1445,3255,3255,3250,3250,53847
20220620,1446,3255,3255,3250,3255,69738
20220620,1447,3250,3255,3250,3250,212737
20220620,1448,3250,3255,3245,3250,81622
20220620,1449,3255,3255,3250,3255,29833
20220620,1450,3255,3255,3250,3255,15374
20220620,1451,3255,3255,3250,3250,278785
20220620,1452,3255,3255,3245,3250,23405
20220620,1453,3250,3250,3245,3245,79931
20220620,1454,3250,3250,3245,3245,601201
20220620,1455,3245,3250,3240,3240,240024
20220620,1456,3245,3250,3240,3245,378426
20220620,1457,3245,3245,3235,3240,364502
20220620,1458,3240,3240,3235,3235,21641
20220620,1459,3235,3245,3235,3245,814007
20220620,1500,3245,3245,3240,3245,375569
20220620,1501,3245,3245,3235,3245,514170
20220620,1502,3240,3245,3235,3240,81458
20220620,1503,3240,3240,3230,3230,865526
20220620,1504,3235,3235,3230,3235,83606
20220620,1505,3235,3235,3230,3235,279002
20220620,1506,3235,3235,3225,3225,368522
20220620,1507,3230,3235,3225,3235,547361
20220620,1508,3230,3235,3230,3235,78081
20220620,1509,3235,3235,3225,3230,803672
20220620,1510,3230,3230,3225,3230,325563
20220620,1511,3225,3230,3220,3225,522349
20220620,1512,3225,3225,3220,3225,115058
20220620,1513,3220,3225,3220,3220,328476
20220620,1514,3225,3225,3220,3220,95802
20220620,1515,3225,3230,3220,3225,487818
20220620,1516,3225,3230,3220,3225,708286
20220620,1517,3220,3220,3215,3220,647566
20220620,1518,3215,3220,3210,3215,1077506
20220620,1519,3215,3220,3210,3215,457614
20220620,1520,3215,3215,3205,3210,1008132
20220620,1530,3215,3215,3215,3215,1408685
1 날짜 시간 시가 고가 저가 종가 거래량
2 20220620 0901 3080 3100 3075 3095 3285316
3 20220620 0902 3095 3110 3095 3105 3068506
4 20220620 0903 3105 3120 3105 3120 2156841
5 20220620 0904 3115 3130 3115 3120 2696824
6 20220620 0905 3120 3135 3115 3135 2140512
7 20220620 0906 3135 3150 3135 3150 4090290
8 20220620 0907 3145 3165 3145 3165 3274280
9 20220620 0908 3165 3170 3160 3165 1214725
10 20220620 0909 3160 3160 3155 3160 3796617
11 20220620 0910 3160 3160 3150 3160 1554447
12 20220620 0911 3160 3175 3160 3175 1802677
13 20220620 0912 3170 3175 3165 3170 1168156
14 20220620 0913 3170 3185 3165 3180 3346610
15 20220620 0914 3175 3185 3175 3180 2156177
16 20220620 0915 3175 3185 3175 3180 2426179
17 20220620 0916 3180 3185 3170 3175 2623124
18 20220620 0917 3175 3180 3170 3170 972120
19 20220620 0918 3175 3180 3165 3170 2608012
20 20220620 0919 3170 3175 3165 3170 1024881
21 20220620 0920 3170 3175 3165 3170 587910
22 20220620 0921 3170 3180 3170 3175 2215739
23 20220620 0922 3175 3200 3175 3195 3938526
24 20220620 0923 3195 3200 3190 3195 3467607
25 20220620 0924 3195 3200 3190 3190 1009362
26 20220620 0925 3190 3195 3185 3190 3609541
27 20220620 0926 3190 3195 3180 3185 567666
28 20220620 0927 3180 3185 3180 3180 219541
29 20220620 0928 3180 3190 3180 3185 1707136
30 20220620 0929 3185 3190 3180 3190 510174
31 20220620 0930 3185 3195 3185 3195 871294
32 20220620 0931 3190 3195 3185 3185 443501
33 20220620 0932 3185 3195 3180 3185 1242966
34 20220620 0933 3185 3185 3175 3175 1417555
35 20220620 0934 3180 3180 3175 3180 201096
36 20220620 0935 3175 3180 3170 3175 968779
37 20220620 0936 3170 3180 3170 3175 768875
38 20220620 0937 3180 3180 3170 3170 5309846
39 20220620 0938 3175 3175 3165 3165 719288
40 20220620 0939 3165 3170 3160 3165 2147967
41 20220620 0940 3165 3170 3160 3165 323856
42 20220620 0941 3165 3175 3165 3170 668813
43 20220620 0942 3170 3175 3170 3170 110853
44 20220620 0943 3175 3175 3160 3160 1020834
45 20220620 0944 3160 3170 3160 3165 510174
46 20220620 0945 3165 3170 3165 3165 479599
47 20220620 0946 3165 3175 3165 3175 1694053
48 20220620 0947 3170 3180 3170 3175 1090072
49 20220620 0948 3175 3180 3175 3175 538324
50 20220620 0949 3175 3180 3170 3170 1171448
51 20220620 0950 3170 3185 3170 3185 690958
52 20220620 0951 3180 3185 3175 3180 1006532
53 20220620 0952 3185 3190 3180 3190 766754
54 20220620 0953 3190 3190 3185 3185 1241732
55 20220620 0954 3185 3190 3180 3190 315293
56 20220620 0955 3190 3190 3180 3185 853325
57 20220620 0956 3185 3190 3180 3180 394906
58 20220620 0957 3180 3190 3175 3180 864544
59 20220620 0958 3180 3190 3180 3190 584617
60 20220620 0959 3185 3205 3185 3205 4593291
61 20220620 1000 3205 3210 3200 3210 2147187
62 20220620 1001 3210 3215 3200 3215 3218647
63 20220620 1002 3210 3220 3210 3215 1229663
64 20220620 1003 3215 3225 3215 3225 2300537
65 20220620 1004 3225 3225 3205 3215 2374710
66 20220620 1005 3215 3220 3205 3220 2730869
67 20220620 1006 3220 3225 3215 3220 1009480
68 20220620 1007 3220 3225 3220 3225 234101
69 20220620 1008 3225 3235 3220 3230 1297426
70 20220620 1009 3230 3230 3220 3230 984849
71 20220620 1010 3230 3230 3215 3215 1374677
72 20220620 1011 3220 3225 3215 3215 829972
73 20220620 1012 3215 3220 3210 3210 707205
74 20220620 1013 3210 3220 3210 3215 862960
75 20220620 1014 3215 3220 3210 3210 543007
76 20220620 1015 3210 3215 3205 3210 1252667
77 20220620 1016 3210 3220 3210 3215 1294660
78 20220620 1017 3215 3225 3215 3225 656078
79 20220620 1018 3220 3225 3215 3215 260019
80 20220620 1019 3220 3220 3210 3215 522971
81 20220620 1020 3210 3220 3210 3220 164833
82 20220620 1021 3220 3225 3215 3220 690329
83 20220620 1022 3225 3225 3220 3225 938787
84 20220620 1023 3225 3235 3225 3230 1137016
85 20220620 1024 3235 3235 3225 3225 242148
86 20220620 1025 3225 3230 3215 3220 589351
87 20220620 1026 3220 3225 3215 3220 124385
88 20220620 1027 3220 3225 3210 3220 990057
89 20220620 1028 3220 3225 3215 3220 149440
90 20220620 1029 3220 3225 3215 3225 233183
91 20220620 1030 3220 3225 3215 3220 178805
92 20220620 1031 3220 3235 3220 3230 1295611
93 20220620 1032 3230 3240 3225 3240 1679741
94 20220620 1033 3240 3240 3230 3235 835296
95 20220620 1034 3230 3240 3230 3235 532559
96 20220620 1035 3240 3245 3235 3240 2182164
97 20220620 1036 3245 3245 3230 3235 1129464
98 20220620 1037 3235 3240 3230 3240 1351441
99 20220620 1038 3235 3245 3235 3245 1036431
100 20220620 1039 3240 3250 3240 3245 910795
101 20220620 1040 3245 3250 3240 3250 992129
102 20220620 1041 3250 3255 3245 3250 1546069
103 20220620 1042 3250 3255 3245 3250 461470
104 20220620 1043 3250 3250 3240 3240 640127
105 20220620 1044 3240 3245 3240 3240 692419
106 20220620 1045 3240 3245 3235 3240 529814
107 20220620 1046 3240 3245 3235 3240 1387823
108 20220620 1047 3235 3245 3235 3235 1522566
109 20220620 1048 3235 3240 3230 3240 279272
110 20220620 1049 3235 3240 3235 3240 298723
111 20220620 1050 3240 3240 3235 3240 441076
112 20220620 1051 3240 3250 3240 3245 1997112
113 20220620 1052 3245 3250 3240 3250 682089
114 20220620 1053 3250 3250 3240 3245 451297
115 20220620 1054 3245 3255 3245 3250 805355
116 20220620 1055 3250 3255 3240 3245 707527
117 20220620 1056 3245 3245 3235 3240 714064
118 20220620 1057 3240 3250 3240 3250 446109
119 20220620 1058 3250 3250 3245 3250 83840
120 20220620 1059 3245 3255 3245 3250 685879
121 20220620 1100 3250 3255 3245 3250 176393
122 20220620 1101 3250 3250 3240 3240 455353
123 20220620 1102 3240 3245 3240 3240 372074
124 20220620 1103 3240 3245 3240 3245 245676
125 20220620 1104 3240 3245 3235 3235 811347
126 20220620 1105 3240 3240 3235 3240 72700
127 20220620 1106 3235 3240 3235 3240 246221
128 20220620 1107 3235 3240 3230 3230 478394
129 20220620 1108 3235 3235 3230 3230 595475
130 20220620 1109 3230 3235 3230 3230 256419
131 20220620 1110 3230 3235 3225 3230 632778
132 20220620 1111 3225 3230 3220 3225 830641
133 20220620 1112 3225 3225 3220 3225 346742
134 20220620 1113 3220 3225 3220 3225 99568
135 20220620 1114 3225 3230 3220 3225 312541
136 20220620 1115 3230 3230 3225 3230 14351
137 20220620 1116 3230 3230 3220 3225 377743
138 20220620 1117 3225 3230 3225 3225 37372
139 20220620 1118 3225 3225 3220 3225 447124
140 20220620 1119 3225 3230 3220 3225 529426
141 20220620 1120 3230 3230 3225 3225 157874
142 20220620 1121 3230 3235 3225 3235 346868
143 20220620 1122 3235 3240 3230 3235 901227
144 20220620 1123 3235 3240 3235 3240 139436
145 20220620 1124 3240 3245 3235 3245 537342
146 20220620 1125 3240 3245 3240 3240 329828
147 20220620 1126 3240 3250 3240 3245 1495979
148 20220620 1127 3245 3250 3245 3245 58477
149 20220620 1128 3250 3250 3245 3250 150010
150 20220620 1129 3250 3250 3245 3250 866274
151 20220620 1130 3250 3255 3245 3250 151241
152 20220620 1131 3245 3250 3240 3240 583493
153 20220620 1132 3240 3245 3235 3240 505990
154 20220620 1133 3240 3240 3230 3235 475967
155 20220620 1134 3235 3240 3230 3230 233507
156 20220620 1135 3230 3235 3230 3235 93838
157 20220620 1136 3235 3240 3230 3235 200789
158 20220620 1137 3235 3235 3225 3235 783761
159 20220620 1138 3230 3235 3230 3235 30914
160 20220620 1139 3235 3240 3235 3235 558618
161 20220620 1140 3235 3240 3235 3235 158560
162 20220620 1141 3235 3240 3230 3235 232033
163 20220620 1142 3235 3240 3230 3235 238185
164 20220620 1143 3235 3235 3225 3230 836587
165 20220620 1144 3225 3230 3220 3220 690945
166 20220620 1145 3220 3225 3220 3220 676995
167 20220620 1146 3225 3230 3220 3225 315557
168 20220620 1147 3225 3230 3225 3225 171118
169 20220620 1148 3230 3230 3220 3225 258491
170 20220620 1149 3225 3230 3225 3230 198345
171 20220620 1150 3230 3235 3225 3235 308977
172 20220620 1151 3230 3235 3225 3230 195131
173 20220620 1152 3225 3230 3225 3225 88996
174 20220620 1153 3225 3230 3225 3225 44410
175 20220620 1154 3225 3230 3225 3230 359752
176 20220620 1155 3230 3230 3225 3225 85471
177 20220620 1156 3230 3230 3220 3220 385063
178 20220620 1157 3225 3225 3220 3225 250787
179 20220620 1158 3225 3225 3220 3220 170479
180 20220620 1159 3220 3230 3220 3225 242027
181 20220620 1200 3225 3230 3225 3230 41189
182 20220620 1201 3225 3225 3215 3215 565022
183 20220620 1202 3220 3225 3215 3225 675058
184 20220620 1203 3220 3225 3220 3220 204372
185 20220620 1204 3225 3225 3220 3220 314256
186 20220620 1205 3220 3225 3220 3220 92835
187 20220620 1206 3220 3220 3215 3220 371927
188 20220620 1207 3220 3225 3215 3220 61527
189 20220620 1208 3220 3220 3215 3220 342699
190 20220620 1209 3220 3220 3215 3220 194851
191 20220620 1210 3220 3225 3220 3225 21629
192 20220620 1211 3225 3230 3220 3225 320787
193 20220620 1212 3230 3230 3220 3225 152042
194 20220620 1213 3225 3225 3220 3225 289814
195 20220620 1214 3225 3230 3220 3230 356929
196 20220620 1215 3225 3230 3220 3225 278994
197 20220620 1216 3225 3230 3220 3230 56698
198 20220620 1217 3225 3235 3225 3235 564751
199 20220620 1218 3230 3235 3225 3230 220426
200 20220620 1219 3230 3230 3225 3230 1472
201 20220620 1220 3225 3230 3225 3230 10347
202 20220620 1221 3230 3235 3230 3235 79485
203 20220620 1222 3230 3240 3230 3235 448559
204 20220620 1223 3235 3240 3235 3240 280615
205 20220620 1224 3240 3240 3235 3240 891319
206 20220620 1225 3240 3240 3235 3235 94316
207 20220620 1226 3235 3240 3235 3235 292569
208 20220620 1227 3235 3235 3230 3230 21170
209 20220620 1228 3235 3235 3225 3230 310060
210 20220620 1229 3225 3230 3225 3225 29258
211 20220620 1230 3225 3230 3225 3230 9427
212 20220620 1231 3230 3230 3220 3220 1096022
213 20220620 1232 3220 3225 3220 3225 287675
214 20220620 1233 3225 3225 3215 3220 836499
215 20220620 1234 3220 3225 3220 3220 479335
216 20220620 1235 3220 3225 3220 3225 19929
217 20220620 1236 3225 3225 3215 3220 242555
218 20220620 1237 3215 3220 3215 3215 299047
219 20220620 1238 3215 3220 3205 3210 1508261
220 20220620 1239 3210 3215 3205 3210 628924
221 20220620 1240 3210 3210 3205 3210 206090
222 20220620 1241 3210 3210 3200 3205 316262
223 20220620 1242 3210 3210 3205 3210 80077
224 20220620 1243 3210 3210 3205 3205 193723
225 20220620 1244 3210 3210 3205 3210 270079
226 20220620 1245 3215 3215 3210 3215 379724
227 20220620 1246 3215 3215 3210 3215 61723
228 20220620 1247 3215 3215 3210 3215 606065
229 20220620 1248 3215 3220 3215 3220 68350
230 20220620 1249 3220 3220 3215 3215 15588
231 20220620 1250 3215 3220 3215 3215 40543
232 20220620 1251 3215 3225 3215 3225 657887
233 20220620 1252 3225 3225 3220 3225 86837
234 20220620 1253 3225 3225 3220 3225 65415
235 20220620 1254 3225 3225 3220 3220 33954
236 20220620 1255 3220 3225 3220 3220 55895
237 20220620 1256 3220 3225 3220 3225 793309
238 20220620 1257 3225 3230 3225 3225 245947
239 20220620 1258 3225 3225 3220 3220 16751
240 20220620 1259 3220 3230 3220 3225 420416
241 20220620 1300 3225 3230 3225 3225 30759
242 20220620 1301 3225 3230 3225 3230 24398
243 20220620 1302 3225 3230 3225 3225 72138
244 20220620 1303 3225 3235 3225 3230 680202
245 20220620 1304 3235 3235 3225 3230 58953
246 20220620 1305 3230 3230 3225 3225 106961
247 20220620 1306 3225 3225 3220 3225 350211
248 20220620 1307 3225 3225 3220 3225 112969
249 20220620 1308 3225 3225 3220 3225 6134
250 20220620 1309 3220 3225 3220 3225 65704
251 20220620 1310 3225 3225 3220 3225 122973
252 20220620 1311 3225 3230 3220 3230 174392
253 20220620 1312 3230 3230 3225 3230 238351
254 20220620 1313 3230 3250 3230 3250 1616466
255 20220620 1314 3245 3250 3240 3245 487891
256 20220620 1315 3245 3250 3240 3245 606491
257 20220620 1316 3245 3245 3240 3240 41959
258 20220620 1317 3245 3245 3240 3240 51329
259 20220620 1318 3240 3250 3240 3240 774402
260 20220620 1319 3240 3250 3240 3245 356758
261 20220620 1320 3245 3245 3235 3245 551523
262 20220620 1321 3245 3245 3235 3240 125099
263 20220620 1322 3240 3240 3235 3240 58941
264 20220620 1323 3240 3240 3235 3235 833456
265 20220620 1324 3235 3235 3230 3235 107157
266 20220620 1325 3230 3235 3230 3235 25981
267 20220620 1326 3230 3240 3230 3240 99214
268 20220620 1327 3240 3240 3235 3240 26223
269 20220620 1328 3240 3245 3235 3245 434891
270 20220620 1329 3240 3245 3235 3245 156133
271 20220620 1330 3240 3245 3240 3240 37894
272 20220620 1331 3240 3240 3235 3235 389349
273 20220620 1332 3235 3235 3230 3235 233281
274 20220620 1333 3240 3240 3235 3235 12708
275 20220620 1334 3235 3240 3235 3235 5194
276 20220620 1335 3235 3240 3235 3240 116837
277 20220620 1336 3235 3240 3235 3235 110948
278 20220620 1337 3235 3240 3235 3235 181286
279 20220620 1338 3240 3245 3235 3240 1209595
280 20220620 1339 3240 3240 3235 3240 266497
281 20220620 1340 3240 3240 3235 3235 78144
282 20220620 1341 3235 3235 3230 3235 7829
283 20220620 1342 3235 3235 3230 3235 2862
284 20220620 1343 3235 3240 3235 3235 144792
285 20220620 1344 3235 3240 3235 3240 14303
286 20220620 1345 3240 3245 3240 3240 304932
287 20220620 1346 3240 3245 3235 3240 25655
288 20220620 1347 3240 3240 3235 3240 52249
289 20220620 1348 3240 3245 3240 3245 77906
290 20220620 1349 3245 3245 3240 3240 43675
291 20220620 1350 3245 3250 3245 3245 682723
292 20220620 1351 3250 3250 3245 3250 19495
293 20220620 1352 3245 3250 3245 3250 1622601
294 20220620 1353 3250 3250 3245 3250 49922
295 20220620 1354 3250 3255 3245 3255 830460
296 20220620 1355 3255 3255 3250 3250 535693
297 20220620 1356 3255 3255 3250 3250 78119
298 20220620 1357 3255 3260 3250 3255 1584251
299 20220620 1358 3255 3260 3255 3260 231108
300 20220620 1359 3260 3260 3250 3260 818593
301 20220620 1400 3255 3260 3255 3260 79896
302 20220620 1401 3260 3260 3250 3250 477875
303 20220620 1402 3250 3255 3250 3250 80417
304 20220620 1403 3255 3255 3250 3255 14208
305 20220620 1404 3255 3260 3250 3255 1511226
306 20220620 1405 3255 3255 3250 3250 260659
307 20220620 1406 3255 3260 3250 3260 360997
308 20220620 1407 3255 3260 3250 3260 174080
309 20220620 1408 3255 3260 3250 3255 119312
310 20220620 1409 3255 3255 3250 3250 856538
311 20220620 1410 3250 3250 3245 3250 202124
312 20220620 1411 3250 3255 3245 3255 610912
313 20220620 1412 3250 3255 3245 3250 231353
314 20220620 1413 3245 3255 3245 3255 139152
315 20220620 1414 3250 3255 3250 3255 672989
316 20220620 1415 3255 3260 3250 3255 63384
317 20220620 1416 3255 3255 3250 3255 82353
318 20220620 1417 3255 3255 3250 3255 387310
319 20220620 1418 3250 3260 3250 3260 331370
320 20220620 1419 3260 3260 3255 3260 12713
321 20220620 1420 3260 3260 3255 3260 86388
322 20220620 1421 3260 3265 3255 3260 3649906
323 20220620 1422 3260 3260 3255 3255 464568
324 20220620 1423 3260 3260 3255 3260 71932
325 20220620 1424 3260 3260 3255 3260 23668
326 20220620 1425 3260 3265 3255 3260 288194
327 20220620 1426 3260 3265 3260 3260 217743
328 20220620 1427 3260 3265 3260 3260 55344
329 20220620 1428 3260 3265 3260 3260 459738
330 20220620 1429 3260 3265 3260 3265 251524
331 20220620 1430 3265 3270 3260 3265 1527958
332 20220620 1431 3265 3270 3260 3260 231347
333 20220620 1432 3265 3265 3250 3255 932956
334 20220620 1433 3255 3260 3255 3255 748454
335 20220620 1434 3255 3260 3255 3255 104436
336 20220620 1435 3260 3260 3255 3255 17342
337 20220620 1436 3255 3260 3250 3255 792140
338 20220620 1437 3255 3260 3255 3260 34350
339 20220620 1438 3255 3260 3250 3255 443130
340 20220620 1439 3255 3255 3250 3255 636865
341 20220620 1440 3255 3255 3250 3250 62595
342 20220620 1441 3250 3250 3240 3240 1085344
343 20220620 1442 3245 3250 3240 3245 284829
344 20220620 1443 3245 3255 3240 3250 954095
345 20220620 1444 3250 3255 3245 3250 137472
346 20220620 1445 3255 3255 3250 3250 53847
347 20220620 1446 3255 3255 3250 3255 69738
348 20220620 1447 3250 3255 3250 3250 212737
349 20220620 1448 3250 3255 3245 3250 81622
350 20220620 1449 3255 3255 3250 3255 29833
351 20220620 1450 3255 3255 3250 3255 15374
352 20220620 1451 3255 3255 3250 3250 278785
353 20220620 1452 3255 3255 3245 3250 23405
354 20220620 1453 3250 3250 3245 3245 79931
355 20220620 1454 3250 3250 3245 3245 601201
356 20220620 1455 3245 3250 3240 3240 240024
357 20220620 1456 3245 3250 3240 3245 378426
358 20220620 1457 3245 3245 3235 3240 364502
359 20220620 1458 3240 3240 3235 3235 21641
360 20220620 1459 3235 3245 3235 3245 814007
361 20220620 1500 3245 3245 3240 3245 375569
362 20220620 1501 3245 3245 3235 3245 514170
363 20220620 1502 3240 3245 3235 3240 81458
364 20220620 1503 3240 3240 3230 3230 865526
365 20220620 1504 3235 3235 3230 3235 83606
366 20220620 1505 3235 3235 3230 3235 279002
367 20220620 1506 3235 3235 3225 3225 368522
368 20220620 1507 3230 3235 3225 3235 547361
369 20220620 1508 3230 3235 3230 3235 78081
370 20220620 1509 3235 3235 3225 3230 803672
371 20220620 1510 3230 3230 3225 3230 325563
372 20220620 1511 3225 3230 3220 3225 522349
373 20220620 1512 3225 3225 3220 3225 115058
374 20220620 1513 3220 3225 3220 3220 328476
375 20220620 1514 3225 3225 3220 3220 95802
376 20220620 1515 3225 3230 3220 3225 487818
377 20220620 1516 3225 3230 3220 3225 708286
378 20220620 1517 3220 3220 3215 3220 647566
379 20220620 1518 3215 3220 3210 3215 1077506
380 20220620 1519 3215 3220 3210 3215 457614
381 20220620 1520 3215 3215 3205 3210 1008132
382 20220620 1530 3215 3215 3215 3215 1408685

382
hts/data/252670_20220621.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20220621,0901,3180,3200,3175,3180,4204865
20220621,0902,3180,3180,3160,3165,3358778
20220621,0903,3160,3175,3160,3165,1708391
20220621,0904,3170,3175,3160,3165,1486779
20220621,0905,3165,3195,3165,3195,2187436
20220621,0906,3190,3195,3175,3180,1655260
20220621,0907,3180,3195,3180,3190,1213529
20220621,0908,3190,3205,3185,3205,2422688
20220621,0909,3205,3210,3190,3195,1828880
20220621,0910,3195,3200,3185,3195,1663303
20220621,0911,3195,3210,3195,3205,1284525
20220621,0912,3200,3220,3200,3220,1466577
20220621,0913,3220,3220,3210,3220,2011916
20220621,0914,3220,3225,3210,3215,2276299
20220621,0915,3215,3220,3200,3200,1448408
20220621,0916,3205,3205,3190,3195,2381140
20220621,0917,3195,3195,3185,3190,709124
20220621,0918,3190,3205,3190,3200,544783
20220621,0919,3195,3210,3195,3205,489628
20220621,0920,3205,3210,3200,3210,1048308
20220621,0921,3210,3215,3205,3210,1305370
20220621,0922,3210,3215,3200,3200,1013549
20220621,0923,3195,3205,3195,3195,1207125
20220621,0924,3195,3200,3190,3190,768060
20220621,0925,3195,3195,3180,3185,1506817
20220621,0926,3190,3190,3175,3185,1958536
20220621,0927,3180,3185,3175,3180,594248
20220621,0928,3175,3190,3175,3185,2223147
20220621,0929,3185,3190,3175,3185,1127089
20220621,0930,3190,3195,3175,3180,1436516
20220621,0931,3175,3185,3175,3180,579654
20220621,0932,3175,3180,3170,3170,1955534
20220621,0933,3170,3175,3170,3170,109602
20220621,0934,3175,3175,3165,3170,1965854
20220621,0935,3165,3175,3165,3170,1651110
20220621,0936,3170,3175,3165,3170,893898
20220621,0937,3175,3180,3170,3180,711910
20220621,0938,3175,3185,3175,3180,340136
20220621,0939,3180,3185,3180,3185,381636
20220621,0940,3185,3190,3180,3185,1069034
20220621,0941,3185,3185,3175,3180,251276
20220621,0942,3180,3185,3175,3185,116166
20220621,0943,3185,3195,3185,3195,656678
20220621,0944,3190,3200,3190,3200,741447
20220621,0945,3200,3210,3195,3210,1375134
20220621,0946,3205,3210,3200,3205,438374
20220621,0947,3210,3210,3200,3200,818201
20220621,0948,3200,3205,3195,3200,865700
20220621,0949,3200,3210,3200,3200,408182
20220621,0950,3205,3210,3200,3200,1021799
20220621,0951,3205,3210,3190,3195,908396
20220621,0952,3195,3195,3190,3190,1183771
20220621,0953,3190,3195,3190,3190,1717308
20220621,0954,3190,3200,3190,3195,563412
20220621,0955,3200,3205,3195,3205,704450
20220621,0956,3205,3205,3200,3200,190186
20220621,0957,3200,3205,3185,3185,558091
20220621,0958,3185,3190,3185,3190,396903
20220621,0959,3190,3195,3185,3190,174986
20220621,1000,3195,3200,3190,3190,522048
20220621,1001,3195,3195,3185,3185,549873
20220621,1002,3185,3185,3175,3180,582057
20220621,1003,3180,3185,3180,3185,163131
20220621,1004,3185,3195,3185,3190,1505622
20220621,1005,3195,3195,3185,3190,154619
20220621,1006,3185,3190,3185,3190,152014
20220621,1007,3190,3200,3190,3200,374728
20220621,1008,3200,3200,3190,3200,1811641
20220621,1009,3200,3200,3195,3200,34500
20220621,1010,3195,3205,3195,3200,338232
20220621,1011,3200,3205,3195,3200,387156
20220621,1012,3200,3210,3200,3205,1308571
20220621,1013,3205,3215,3200,3210,1267416
20220621,1014,3210,3210,3200,3210,534261
20220621,1015,3210,3210,3200,3200,352659
20220621,1016,3195,3205,3195,3195,240897
20220621,1017,3195,3205,3195,3200,200701
20220621,1018,3205,3210,3205,3205,419657
20220621,1019,3210,3215,3205,3205,379314
20220621,1020,3210,3215,3205,3210,282798
20220621,1021,3205,3205,3195,3200,536806
20220621,1022,3200,3200,3190,3195,558326
20220621,1023,3195,3195,3190,3190,119208
20220621,1024,3190,3195,3190,3190,161347
20220621,1025,3195,3195,3190,3195,499114
20220621,1026,3195,3195,3190,3190,758963
20220621,1027,3185,3195,3185,3190,74547
20220621,1028,3190,3195,3190,3195,91811
20220621,1029,3195,3200,3195,3195,334920
20220621,1030,3200,3205,3195,3200,606813
20220621,1031,3200,3215,3200,3205,527393
20220621,1032,3210,3210,3205,3205,16583
20220621,1033,3210,3215,3200,3210,346202
20220621,1034,3210,3215,3200,3205,301912
20220621,1035,3205,3205,3200,3205,226979
20220621,1036,3205,3220,3200,3215,729968
20220621,1037,3215,3215,3205,3210,118987
20220621,1038,3210,3215,3210,3210,170432
20220621,1039,3210,3210,3205,3205,629029
20220621,1040,3205,3210,3200,3205,43368
20220621,1041,3205,3210,3205,3210,147725
20220621,1042,3210,3220,3210,3215,815174
20220621,1043,3215,3220,3210,3210,100737
20220621,1044,3215,3215,3210,3210,389934
20220621,1045,3210,3220,3210,3220,477315
20220621,1046,3220,3220,3210,3215,179387
20220621,1047,3215,3220,3210,3210,633875
20220621,1048,3210,3215,3205,3210,226399
20220621,1049,3210,3210,3200,3205,321797
20220621,1050,3205,3210,3200,3200,107309
20220621,1051,3205,3205,3200,3200,615698
20220621,1052,3205,3210,3200,3205,400698
20220621,1053,3205,3215,3205,3210,305841
20220621,1054,3210,3215,3205,3205,156796
20220621,1055,3205,3210,3195,3200,329783
20220621,1056,3200,3205,3195,3205,160384
20220621,1057,3205,3205,3195,3195,976840
20220621,1058,3195,3200,3190,3195,1037398
20220621,1059,3195,3195,3190,3195,425265
20220621,1100,3190,3195,3190,3195,104375
20220621,1101,3190,3195,3185,3185,1285362
20220621,1102,3185,3190,3180,3185,774932
20220621,1103,3185,3185,3180,3180,1094127
20220621,1104,3180,3190,3175,3190,538363
20220621,1105,3190,3190,3180,3180,324498
20220621,1106,3180,3185,3180,3185,80157
20220621,1107,3185,3190,3180,3185,364992
20220621,1108,3185,3185,3175,3185,1150221
20220621,1109,3185,3185,3180,3180,103953
20220621,1110,3185,3185,3175,3180,1654482
20220621,1111,3180,3190,3180,3190,214802
20220621,1112,3185,3190,3185,3190,47285
20220621,1113,3185,3190,3185,3190,398537
20220621,1114,3185,3190,3180,3185,332912
20220621,1115,3180,3185,3180,3180,13844
20220621,1116,3185,3185,3180,3185,396111
20220621,1117,3185,3185,3180,3185,151501
20220621,1118,3185,3190,3185,3185,319335
20220621,1119,3185,3190,3185,3190,7704
20220621,1120,3190,3190,3185,3185,36439
20220621,1121,3190,3190,3185,3185,71730
20220621,1122,3185,3190,3185,3185,115958
20220621,1123,3185,3190,3185,3185,29893
20220621,1124,3190,3195,3190,3195,958342
20220621,1125,3195,3200,3190,3190,852492
20220621,1126,3195,3195,3190,3195,104860
20220621,1127,3195,3200,3190,3195,41892
20220621,1128,3200,3200,3195,3200,34796
20220621,1129,3195,3200,3195,3195,372216
20220621,1130,3195,3200,3195,3195,184708
20220621,1131,3195,3195,3190,3190,30709
20220621,1132,3190,3195,3190,3190,3749
20220621,1133,3190,3195,3190,3195,236471
20220621,1134,3195,3200,3195,3200,24307
20220621,1135,3195,3200,3190,3195,192096
20220621,1136,3195,3200,3195,3195,44076
20220621,1137,3195,3195,3195,3195,97265
20220621,1138,3195,3195,3190,3190,7313
20220621,1139,3190,3195,3190,3195,224466
20220621,1140,3195,3195,3190,3190,70646
20220621,1141,3190,3195,3190,3195,36432
20220621,1142,3195,3195,3190,3190,266878
20220621,1143,3190,3195,3190,3195,6271
20220621,1144,3195,3200,3195,3195,470255
20220621,1145,3195,3200,3195,3200,21849
20220621,1146,3195,3200,3195,3200,18226
20220621,1147,3195,3200,3195,3195,7117
20220621,1148,3195,3200,3195,3195,59646
20220621,1149,3200,3200,3195,3200,8279
20220621,1150,3200,3205,3195,3200,767639
20220621,1151,3200,3200,3200,3200,89119
20220621,1152,3200,3200,3195,3195,236460
20220621,1153,3200,3200,3195,3195,847
20220621,1154,3195,3195,3190,3190,289378
20220621,1155,3190,3195,3190,3195,7008
20220621,1156,3190,3195,3190,3190,47046
20220621,1157,3195,3195,3190,3190,123208
20220621,1158,3190,3195,3190,3195,61644
20220621,1159,3195,3195,3190,3195,36900
20220621,1200,3195,3200,3195,3195,126012
20220621,1201,3200,3200,3200,3200,3711
20220621,1202,3195,3195,3195,3195,7897
20220621,1203,3195,3200,3195,3200,45140
20220621,1204,3200,3200,3195,3195,660127
20220621,1205,3190,3190,3185,3185,332491
20220621,1206,3185,3190,3180,3190,1169885
20220621,1207,3185,3190,3185,3190,45546
20220621,1208,3190,3195,3190,3195,34997
20220621,1209,3195,3195,3190,3190,6771
20220621,1210,3190,3195,3190,3190,85840
20220621,1211,3190,3195,3190,3195,132460
20220621,1212,3195,3195,3190,3195,10106
20220621,1213,3195,3195,3180,3180,270320
20220621,1214,3185,3185,3175,3175,968892
20220621,1215,3180,3185,3175,3180,108957
20220621,1216,3180,3180,3175,3180,121609
20220621,1217,3180,3185,3180,3185,490166
20220621,1218,3180,3185,3180,3180,121502
20220621,1219,3180,3185,3180,3180,16291
20220621,1220,3180,3185,3175,3180,491818
20220621,1221,3185,3185,3180,3180,258893
20220621,1222,3180,3180,3175,3175,249651
20220621,1223,3175,3180,3175,3175,182203
20220621,1224,3175,3180,3170,3175,1041296
20220621,1225,3175,3180,3175,3180,757239
20220621,1226,3175,3180,3170,3175,268196
20220621,1227,3170,3175,3170,3175,27761
20220621,1228,3170,3175,3170,3170,1065419
20220621,1229,3170,3175,3165,3175,250040
20220621,1230,3170,3170,3160,3165,1229364
20220621,1231,3165,3170,3165,3170,99641
20220621,1232,3165,3175,3165,3170,250957
20220621,1233,3170,3175,3165,3170,946591
20220621,1234,3170,3170,3165,3165,595995
20220621,1235,3165,3165,3160,3165,127491
20220621,1236,3160,3165,3155,3155,2219530
20220621,1237,3160,3165,3155,3160,877224
20220621,1238,3160,3165,3155,3160,576486
20220621,1239,3160,3160,3155,3160,224319
20220621,1240,3160,3160,3155,3160,124040
20220621,1241,3160,3160,3155,3155,2361826
20220621,1242,3155,3160,3150,3155,424283
20220621,1243,3155,3155,3150,3150,267160
20220621,1244,3150,3155,3145,3150,1724821
20220621,1245,3145,3150,3145,3150,682680
20220621,1246,3150,3155,3150,3150,300503
20220621,1247,3155,3155,3150,3155,39927
20220621,1248,3155,3160,3150,3160,299205
20220621,1249,3155,3160,3155,3160,368178
20220621,1250,3160,3160,3155,3160,278902
20220621,1251,3160,3160,3155,3160,49880
20220621,1252,3160,3160,3155,3160,30933
20220621,1253,3160,3165,3155,3165,558028
20220621,1254,3165,3165,3155,3160,105163
20220621,1255,3160,3160,3155,3155,25318
20220621,1256,3160,3165,3155,3160,704548
20220621,1257,3160,3165,3155,3160,183567
20220621,1258,3160,3165,3155,3160,169324
20220621,1259,3160,3160,3155,3160,8331
20220621,1300,3160,3160,3155,3160,44594
20220621,1301,3160,3160,3155,3155,340563
20220621,1302,3155,3160,3155,3155,4964
20220621,1303,3155,3160,3155,3160,22569
20220621,1304,3160,3160,3155,3155,94888
20220621,1305,3155,3160,3155,3160,75151
20220621,1306,3155,3165,3155,3160,591170
20220621,1307,3160,3165,3160,3160,61240
20220621,1308,3160,3165,3160,3165,76544
20220621,1309,3165,3165,3160,3165,268873
20220621,1310,3165,3165,3160,3160,306240
20220621,1311,3165,3165,3155,3160,751728
20220621,1312,3160,3160,3155,3155,9300
20220621,1313,3155,3160,3155,3160,31731
20220621,1314,3160,3160,3155,3160,485781
20220621,1315,3160,3165,3160,3165,26193
20220621,1316,3165,3165,3160,3165,8809
20220621,1317,3160,3165,3155,3160,813181
20220621,1318,3160,3160,3155,3155,263706
20220621,1319,3155,3160,3155,3155,36362
20220621,1320,3155,3160,3155,3160,42385
20220621,1321,3160,3160,3155,3155,4732
20220621,1322,3155,3160,3155,3160,87921
20220621,1323,3160,3160,3155,3160,135673
20220621,1324,3155,3160,3155,3160,591230
20220621,1325,3155,3160,3155,3155,27918
20220621,1326,3155,3160,3150,3155,70492
20220621,1327,3155,3155,3150,3150,37998
20220621,1328,3150,3155,3150,3150,688779
20220621,1329,3150,3160,3150,3155,363407
20220621,1330,3160,3160,3155,3155,12620
20220621,1331,3160,3160,3150,3150,151939
20220621,1332,3155,3160,3150,3155,596977
20220621,1333,3155,3155,3150,3150,6790
20220621,1334,3155,3155,3150,3150,184591
20220621,1335,3150,3155,3145,3150,1741581
20220621,1336,3150,3150,3145,3150,128312
20220621,1337,3155,3155,3150,3150,49050
20220621,1338,3150,3160,3150,3155,397991
20220621,1339,3155,3155,3150,3155,24199
20220621,1340,3155,3155,3155,3155,83448
20220621,1341,3155,3160,3155,3160,49250
20220621,1342,3155,3155,3150,3155,133648
20220621,1343,3155,3160,3155,3155,54997
20220621,1344,3155,3160,3155,3160,741954
20220621,1345,3160,3160,3155,3160,63505
20220621,1346,3160,3160,3155,3160,135459
20220621,1347,3155,3160,3150,3150,334095
20220621,1348,3150,3155,3150,3150,74863
20220621,1349,3150,3155,3150,3150,193513
20220621,1350,3150,3155,3150,3150,586054
20220621,1351,3145,3150,3145,3150,88586
20220621,1352,3145,3150,3140,3150,1791151
20220621,1353,3150,3150,3140,3140,155913
20220621,1354,3140,3145,3140,3140,2568769
20220621,1355,3140,3140,3135,3135,202675
20220621,1356,3135,3140,3135,3140,154076
20220621,1357,3140,3140,3135,3135,73471
20220621,1358,3135,3140,3135,3140,42282
20220621,1359,3140,3140,3135,3140,77262
20220621,1400,3140,3140,3135,3140,49161
20220621,1401,3135,3140,3135,3135,1785272
20220621,1402,3135,3140,3130,3135,918336
20220621,1403,3135,3135,3130,3135,60893
20220621,1404,3135,3135,3130,3130,79851
20220621,1405,3130,3135,3125,3130,1808823
20220621,1406,3130,3135,3125,3130,1770681
20220621,1407,3130,3135,3130,3135,424092
20220621,1408,3140,3140,3130,3140,159860
20220621,1409,3140,3140,3135,3135,47745
20220621,1410,3140,3140,3130,3135,371122
20220621,1411,3135,3140,3130,3135,519129
20220621,1412,3135,3140,3135,3140,353435
20220621,1413,3140,3140,3135,3140,109272
20220621,1414,3140,3145,3140,3140,776904
20220621,1415,3145,3145,3135,3135,99125
20220621,1416,3140,3140,3140,3140,254715
20220621,1417,3140,3140,3135,3135,40007
20220621,1418,3140,3140,3135,3140,56155
20220621,1419,3135,3140,3135,3135,293296
20220621,1420,3135,3140,3135,3140,15956
20220621,1421,3140,3140,3135,3140,30686
20220621,1422,3140,3140,3135,3135,2940132
20220621,1423,3135,3140,3135,3140,53640
20220621,1424,3140,3145,3140,3145,495534
20220621,1425,3145,3145,3140,3145,257702
20220621,1426,3145,3145,3135,3140,33243
20220621,1427,3140,3145,3135,3140,72494
20220621,1428,3145,3150,3140,3145,617734
20220621,1429,3145,3150,3145,3145,33318
20220621,1430,3150,3150,3140,3150,454144
20220621,1431,3145,3150,3145,3145,4103
20220621,1432,3150,3155,3145,3155,2173477
20220621,1433,3155,3155,3150,3155,611347
20220621,1434,3155,3160,3155,3160,273477
20220621,1435,3160,3160,3150,3155,567334
20220621,1436,3155,3160,3155,3155,184185
20220621,1437,3155,3160,3155,3160,102287
20220621,1438,3160,3160,3155,3160,263360
20220621,1439,3155,3165,3155,3160,291284
20220621,1440,3165,3165,3160,3165,38217
20220621,1441,3165,3175,3160,3175,1250070
20220621,1442,3170,3180,3170,3175,1462823
20220621,1443,3175,3180,3170,3175,900168
20220621,1444,3175,3175,3170,3170,196887
20220621,1445,3175,3180,3170,3175,1173106
20220621,1446,3175,3180,3175,3175,131770
20220621,1447,3175,3185,3175,3180,1951227
20220621,1448,3180,3185,3175,3180,220629
20220621,1449,3175,3185,3175,3185,333518
20220621,1450,3185,3185,3180,3185,116044
20220621,1451,3185,3190,3180,3185,1509509
20220621,1452,3185,3185,3175,3180,629479
20220621,1453,3175,3185,3175,3180,413297
20220621,1454,3180,3185,3175,3180,257038
20220621,1455,3185,3185,3175,3175,263914
20220621,1456,3175,3180,3175,3180,492532
20220621,1457,3180,3190,3180,3190,1581090
20220621,1458,3190,3190,3180,3180,245483
20220621,1459,3185,3185,3180,3180,28708
20220621,1500,3185,3185,3175,3175,635220
20220621,1501,3180,3180,3170,3170,939121
20220621,1502,3170,3175,3165,3170,946676
20220621,1503,3175,3180,3170,3180,591849
20220621,1504,3180,3180,3170,3175,127305
20220621,1505,3175,3175,3170,3175,1128829
20220621,1506,3175,3180,3175,3175,136739
20220621,1507,3180,3180,3175,3175,31680
20220621,1508,3175,3175,3170,3170,190515
20220621,1509,3170,3175,3170,3170,39935
20220621,1510,3170,3175,3170,3170,41858
20220621,1511,3170,3175,3170,3170,89380
20220621,1512,3175,3175,3170,3175,70612
20220621,1513,3175,3175,3170,3175,592883
20220621,1514,3175,3185,3175,3180,902650
20220621,1515,3180,3185,3175,3180,120393
20220621,1516,3180,3185,3180,3180,272985
20220621,1517,3175,3185,3175,3180,67316
20220621,1518,3185,3185,3180,3185,163268
20220621,1519,3185,3185,3180,3180,510377
20220621,1520,3180,3180,3175,3180,687886
20220621,1530,3180,3180,3180,3180,894841
1 날짜 시간 시가 고가 저가 종가 거래량
2 20220621 0901 3180 3200 3175 3180 4204865
3 20220621 0902 3180 3180 3160 3165 3358778
4 20220621 0903 3160 3175 3160 3165 1708391
5 20220621 0904 3170 3175 3160 3165 1486779
6 20220621 0905 3165 3195 3165 3195 2187436
7 20220621 0906 3190 3195 3175 3180 1655260
8 20220621 0907 3180 3195 3180 3190 1213529
9 20220621 0908 3190 3205 3185 3205 2422688
10 20220621 0909 3205 3210 3190 3195 1828880
11 20220621 0910 3195 3200 3185 3195 1663303
12 20220621 0911 3195 3210 3195 3205 1284525
13 20220621 0912 3200 3220 3200 3220 1466577
14 20220621 0913 3220 3220 3210 3220 2011916
15 20220621 0914 3220 3225 3210 3215 2276299
16 20220621 0915 3215 3220 3200 3200 1448408
17 20220621 0916 3205 3205 3190 3195 2381140
18 20220621 0917 3195 3195 3185 3190 709124
19 20220621 0918 3190 3205 3190 3200 544783
20 20220621 0919 3195 3210 3195 3205 489628
21 20220621 0920 3205 3210 3200 3210 1048308
22 20220621 0921 3210 3215 3205 3210 1305370
23 20220621 0922 3210 3215 3200 3200 1013549
24 20220621 0923 3195 3205 3195 3195 1207125
25 20220621 0924 3195 3200 3190 3190 768060
26 20220621 0925 3195 3195 3180 3185 1506817
27 20220621 0926 3190 3190 3175 3185 1958536
28 20220621 0927 3180 3185 3175 3180 594248
29 20220621 0928 3175 3190 3175 3185 2223147
30 20220621 0929 3185 3190 3175 3185 1127089
31 20220621 0930 3190 3195 3175 3180 1436516
32 20220621 0931 3175 3185 3175 3180 579654
33 20220621 0932 3175 3180 3170 3170 1955534
34 20220621 0933 3170 3175 3170 3170 109602
35 20220621 0934 3175 3175 3165 3170 1965854
36 20220621 0935 3165 3175 3165 3170 1651110
37 20220621 0936 3170 3175 3165 3170 893898
38 20220621 0937 3175 3180 3170 3180 711910
39 20220621 0938 3175 3185 3175 3180 340136
40 20220621 0939 3180 3185 3180 3185 381636
41 20220621 0940 3185 3190 3180 3185 1069034
42 20220621 0941 3185 3185 3175 3180 251276
43 20220621 0942 3180 3185 3175 3185 116166
44 20220621 0943 3185 3195 3185 3195 656678
45 20220621 0944 3190 3200 3190 3200 741447
46 20220621 0945 3200 3210 3195 3210 1375134
47 20220621 0946 3205 3210 3200 3205 438374
48 20220621 0947 3210 3210 3200 3200 818201
49 20220621 0948 3200 3205 3195 3200 865700
50 20220621 0949 3200 3210 3200 3200 408182
51 20220621 0950 3205 3210 3200 3200 1021799
52 20220621 0951 3205 3210 3190 3195 908396
53 20220621 0952 3195 3195 3190 3190 1183771
54 20220621 0953 3190 3195 3190 3190 1717308
55 20220621 0954 3190 3200 3190 3195 563412
56 20220621 0955 3200 3205 3195 3205 704450
57 20220621 0956 3205 3205 3200 3200 190186
58 20220621 0957 3200 3205 3185 3185 558091
59 20220621 0958 3185 3190 3185 3190 396903
60 20220621 0959 3190 3195 3185 3190 174986
61 20220621 1000 3195 3200 3190 3190 522048
62 20220621 1001 3195 3195 3185 3185 549873
63 20220621 1002 3185 3185 3175 3180 582057
64 20220621 1003 3180 3185 3180 3185 163131
65 20220621 1004 3185 3195 3185 3190 1505622
66 20220621 1005 3195 3195 3185 3190 154619
67 20220621 1006 3185 3190 3185 3190 152014
68 20220621 1007 3190 3200 3190 3200 374728
69 20220621 1008 3200 3200 3190 3200 1811641
70 20220621 1009 3200 3200 3195 3200 34500
71 20220621 1010 3195 3205 3195 3200 338232
72 20220621 1011 3200 3205 3195 3200 387156
73 20220621 1012 3200 3210 3200 3205 1308571
74 20220621 1013 3205 3215 3200 3210 1267416
75 20220621 1014 3210 3210 3200 3210 534261
76 20220621 1015 3210 3210 3200 3200 352659
77 20220621 1016 3195 3205 3195 3195 240897
78 20220621 1017 3195 3205 3195 3200 200701
79 20220621 1018 3205 3210 3205 3205 419657
80 20220621 1019 3210 3215 3205 3205 379314
81 20220621 1020 3210 3215 3205 3210 282798
82 20220621 1021 3205 3205 3195 3200 536806
83 20220621 1022 3200 3200 3190 3195 558326
84 20220621 1023 3195 3195 3190 3190 119208
85 20220621 1024 3190 3195 3190 3190 161347
86 20220621 1025 3195 3195 3190 3195 499114
87 20220621 1026 3195 3195 3190 3190 758963
88 20220621 1027 3185 3195 3185 3190 74547
89 20220621 1028 3190 3195 3190 3195 91811
90 20220621 1029 3195 3200 3195 3195 334920
91 20220621 1030 3200 3205 3195 3200 606813
92 20220621 1031 3200 3215 3200 3205 527393
93 20220621 1032 3210 3210 3205 3205 16583
94 20220621 1033 3210 3215 3200 3210 346202
95 20220621 1034 3210 3215 3200 3205 301912
96 20220621 1035 3205 3205 3200 3205 226979
97 20220621 1036 3205 3220 3200 3215 729968
98 20220621 1037 3215 3215 3205 3210 118987
99 20220621 1038 3210 3215 3210 3210 170432
100 20220621 1039 3210 3210 3205 3205 629029
101 20220621 1040 3205 3210 3200 3205 43368
102 20220621 1041 3205 3210 3205 3210 147725
103 20220621 1042 3210 3220 3210 3215 815174
104 20220621 1043 3215 3220 3210 3210 100737
105 20220621 1044 3215 3215 3210 3210 389934
106 20220621 1045 3210 3220 3210 3220 477315
107 20220621 1046 3220 3220 3210 3215 179387
108 20220621 1047 3215 3220 3210 3210 633875
109 20220621 1048 3210 3215 3205 3210 226399
110 20220621 1049 3210 3210 3200 3205 321797
111 20220621 1050 3205 3210 3200 3200 107309
112 20220621 1051 3205 3205 3200 3200 615698
113 20220621 1052 3205 3210 3200 3205 400698
114 20220621 1053 3205 3215 3205 3210 305841
115 20220621 1054 3210 3215 3205 3205 156796
116 20220621 1055 3205 3210 3195 3200 329783
117 20220621 1056 3200 3205 3195 3205 160384
118 20220621 1057 3205 3205 3195 3195 976840
119 20220621 1058 3195 3200 3190 3195 1037398
120 20220621 1059 3195 3195 3190 3195 425265
121 20220621 1100 3190 3195 3190 3195 104375
122 20220621 1101 3190 3195 3185 3185 1285362
123 20220621 1102 3185 3190 3180 3185 774932
124 20220621 1103 3185 3185 3180 3180 1094127
125 20220621 1104 3180 3190 3175 3190 538363
126 20220621 1105 3190 3190 3180 3180 324498
127 20220621 1106 3180 3185 3180 3185 80157
128 20220621 1107 3185 3190 3180 3185 364992
129 20220621 1108 3185 3185 3175 3185 1150221
130 20220621 1109 3185 3185 3180 3180 103953
131 20220621 1110 3185 3185 3175 3180 1654482
132 20220621 1111 3180 3190 3180 3190 214802
133 20220621 1112 3185 3190 3185 3190 47285
134 20220621 1113 3185 3190 3185 3190 398537
135 20220621 1114 3185 3190 3180 3185 332912
136 20220621 1115 3180 3185 3180 3180 13844
137 20220621 1116 3185 3185 3180 3185 396111
138 20220621 1117 3185 3185 3180 3185 151501
139 20220621 1118 3185 3190 3185 3185 319335
140 20220621 1119 3185 3190 3185 3190 7704
141 20220621 1120 3190 3190 3185 3185 36439
142 20220621 1121 3190 3190 3185 3185 71730
143 20220621 1122 3185 3190 3185 3185 115958
144 20220621 1123 3185 3190 3185 3185 29893
145 20220621 1124 3190 3195 3190 3195 958342
146 20220621 1125 3195 3200 3190 3190 852492
147 20220621 1126 3195 3195 3190 3195 104860
148 20220621 1127 3195 3200 3190 3195 41892
149 20220621 1128 3200 3200 3195 3200 34796
150 20220621 1129 3195 3200 3195 3195 372216
151 20220621 1130 3195 3200 3195 3195 184708
152 20220621 1131 3195 3195 3190 3190 30709
153 20220621 1132 3190 3195 3190 3190 3749
154 20220621 1133 3190 3195 3190 3195 236471
155 20220621 1134 3195 3200 3195 3200 24307
156 20220621 1135 3195 3200 3190 3195 192096
157 20220621 1136 3195 3200 3195 3195 44076
158 20220621 1137 3195 3195 3195 3195 97265
159 20220621 1138 3195 3195 3190 3190 7313
160 20220621 1139 3190 3195 3190 3195 224466
161 20220621 1140 3195 3195 3190 3190 70646
162 20220621 1141 3190 3195 3190 3195 36432
163 20220621 1142 3195 3195 3190 3190 266878
164 20220621 1143 3190 3195 3190 3195 6271
165 20220621 1144 3195 3200 3195 3195 470255
166 20220621 1145 3195 3200 3195 3200 21849
167 20220621 1146 3195 3200 3195 3200 18226
168 20220621 1147 3195 3200 3195 3195 7117
169 20220621 1148 3195 3200 3195 3195 59646
170 20220621 1149 3200 3200 3195 3200 8279
171 20220621 1150 3200 3205 3195 3200 767639
172 20220621 1151 3200 3200 3200 3200 89119
173 20220621 1152 3200 3200 3195 3195 236460
174 20220621 1153 3200 3200 3195 3195 847
175 20220621 1154 3195 3195 3190 3190 289378
176 20220621 1155 3190 3195 3190 3195 7008
177 20220621 1156 3190 3195 3190 3190 47046
178 20220621 1157 3195 3195 3190 3190 123208
179 20220621 1158 3190 3195 3190 3195 61644
180 20220621 1159 3195 3195 3190 3195 36900
181 20220621 1200 3195 3200 3195 3195 126012
182 20220621 1201 3200 3200 3200 3200 3711
183 20220621 1202 3195 3195 3195 3195 7897
184 20220621 1203 3195 3200 3195 3200 45140
185 20220621 1204 3200 3200 3195 3195 660127
186 20220621 1205 3190 3190 3185 3185 332491
187 20220621 1206 3185 3190 3180 3190 1169885
188 20220621 1207 3185 3190 3185 3190 45546
189 20220621 1208 3190 3195 3190 3195 34997
190 20220621 1209 3195 3195 3190 3190 6771
191 20220621 1210 3190 3195 3190 3190 85840
192 20220621 1211 3190 3195 3190 3195 132460
193 20220621 1212 3195 3195 3190 3195 10106
194 20220621 1213 3195 3195 3180 3180 270320
195 20220621 1214 3185 3185 3175 3175 968892
196 20220621 1215 3180 3185 3175 3180 108957
197 20220621 1216 3180 3180 3175 3180 121609
198 20220621 1217 3180 3185 3180 3185 490166
199 20220621 1218 3180 3185 3180 3180 121502
200 20220621 1219 3180 3185 3180 3180 16291
201 20220621 1220 3180 3185 3175 3180 491818
202 20220621 1221 3185 3185 3180 3180 258893
203 20220621 1222 3180 3180 3175 3175 249651
204 20220621 1223 3175 3180 3175 3175 182203
205 20220621 1224 3175 3180 3170 3175 1041296
206 20220621 1225 3175 3180 3175 3180 757239
207 20220621 1226 3175 3180 3170 3175 268196
208 20220621 1227 3170 3175 3170 3175 27761
209 20220621 1228 3170 3175 3170 3170 1065419
210 20220621 1229 3170 3175 3165 3175 250040
211 20220621 1230 3170 3170 3160 3165 1229364
212 20220621 1231 3165 3170 3165 3170 99641
213 20220621 1232 3165 3175 3165 3170 250957
214 20220621 1233 3170 3175 3165 3170 946591
215 20220621 1234 3170 3170 3165 3165 595995
216 20220621 1235 3165 3165 3160 3165 127491
217 20220621 1236 3160 3165 3155 3155 2219530
218 20220621 1237 3160 3165 3155 3160 877224
219 20220621 1238 3160 3165 3155 3160 576486
220 20220621 1239 3160 3160 3155 3160 224319
221 20220621 1240 3160 3160 3155 3160 124040
222 20220621 1241 3160 3160 3155 3155 2361826
223 20220621 1242 3155 3160 3150 3155 424283
224 20220621 1243 3155 3155 3150 3150 267160
225 20220621 1244 3150 3155 3145 3150 1724821
226 20220621 1245 3145 3150 3145 3150 682680
227 20220621 1246 3150 3155 3150 3150 300503
228 20220621 1247 3155 3155 3150 3155 39927
229 20220621 1248 3155 3160 3150 3160 299205
230 20220621 1249 3155 3160 3155 3160 368178
231 20220621 1250 3160 3160 3155 3160 278902
232 20220621 1251 3160 3160 3155 3160 49880
233 20220621 1252 3160 3160 3155 3160 30933
234 20220621 1253 3160 3165 3155 3165 558028
235 20220621 1254 3165 3165 3155 3160 105163
236 20220621 1255 3160 3160 3155 3155 25318
237 20220621 1256 3160 3165 3155 3160 704548
238 20220621 1257 3160 3165 3155 3160 183567
239 20220621 1258 3160 3165 3155 3160 169324
240 20220621 1259 3160 3160 3155 3160 8331
241 20220621 1300 3160 3160 3155 3160 44594
242 20220621 1301 3160 3160 3155 3155 340563
243 20220621 1302 3155 3160 3155 3155 4964
244 20220621 1303 3155 3160 3155 3160 22569
245 20220621 1304 3160 3160 3155 3155 94888
246 20220621 1305 3155 3160 3155 3160 75151
247 20220621 1306 3155 3165 3155 3160 591170
248 20220621 1307 3160 3165 3160 3160 61240
249 20220621 1308 3160 3165 3160 3165 76544
250 20220621 1309 3165 3165 3160 3165 268873
251 20220621 1310 3165 3165 3160 3160 306240
252 20220621 1311 3165 3165 3155 3160 751728
253 20220621 1312 3160 3160 3155 3155 9300
254 20220621 1313 3155 3160 3155 3160 31731
255 20220621 1314 3160 3160 3155 3160 485781
256 20220621 1315 3160 3165 3160 3165 26193
257 20220621 1316 3165 3165 3160 3165 8809
258 20220621 1317 3160 3165 3155 3160 813181
259 20220621 1318 3160 3160 3155 3155 263706
260 20220621 1319 3155 3160 3155 3155 36362
261 20220621 1320 3155 3160 3155 3160 42385
262 20220621 1321 3160 3160 3155 3155 4732
263 20220621 1322 3155 3160 3155 3160 87921
264 20220621 1323 3160 3160 3155 3160 135673
265 20220621 1324 3155 3160 3155 3160 591230
266 20220621 1325 3155 3160 3155 3155 27918
267 20220621 1326 3155 3160 3150 3155 70492
268 20220621 1327 3155 3155 3150 3150 37998
269 20220621 1328 3150 3155 3150 3150 688779
270 20220621 1329 3150 3160 3150 3155 363407
271 20220621 1330 3160 3160 3155 3155 12620
272 20220621 1331 3160 3160 3150 3150 151939
273 20220621 1332 3155 3160 3150 3155 596977
274 20220621 1333 3155 3155 3150 3150 6790
275 20220621 1334 3155 3155 3150 3150 184591
276 20220621 1335 3150 3155 3145 3150 1741581
277 20220621 1336 3150 3150 3145 3150 128312
278 20220621 1337 3155 3155 3150 3150 49050
279 20220621 1338 3150 3160 3150 3155 397991
280 20220621 1339 3155 3155 3150 3155 24199
281 20220621 1340 3155 3155 3155 3155 83448
282 20220621 1341 3155 3160 3155 3160 49250
283 20220621 1342 3155 3155 3150 3155 133648
284 20220621 1343 3155 3160 3155 3155 54997
285 20220621 1344 3155 3160 3155 3160 741954
286 20220621 1345 3160 3160 3155 3160 63505
287 20220621 1346 3160 3160 3155 3160 135459
288 20220621 1347 3155 3160 3150 3150 334095
289 20220621 1348 3150 3155 3150 3150 74863
290 20220621 1349 3150 3155 3150 3150 193513
291 20220621 1350 3150 3155 3150 3150 586054
292 20220621 1351 3145 3150 3145 3150 88586
293 20220621 1352 3145 3150 3140 3150 1791151
294 20220621 1353 3150 3150 3140 3140 155913
295 20220621 1354 3140 3145 3140 3140 2568769
296 20220621 1355 3140 3140 3135 3135 202675
297 20220621 1356 3135 3140 3135 3140 154076
298 20220621 1357 3140 3140 3135 3135 73471
299 20220621 1358 3135 3140 3135 3140 42282
300 20220621 1359 3140 3140 3135 3140 77262
301 20220621 1400 3140 3140 3135 3140 49161
302 20220621 1401 3135 3140 3135 3135 1785272
303 20220621 1402 3135 3140 3130 3135 918336
304 20220621 1403 3135 3135 3130 3135 60893
305 20220621 1404 3135 3135 3130 3130 79851
306 20220621 1405 3130 3135 3125 3130 1808823
307 20220621 1406 3130 3135 3125 3130 1770681
308 20220621 1407 3130 3135 3130 3135 424092
309 20220621 1408 3140 3140 3130 3140 159860
310 20220621 1409 3140 3140 3135 3135 47745
311 20220621 1410 3140 3140 3130 3135 371122
312 20220621 1411 3135 3140 3130 3135 519129
313 20220621 1412 3135 3140 3135 3140 353435
314 20220621 1413 3140 3140 3135 3140 109272
315 20220621 1414 3140 3145 3140 3140 776904
316 20220621 1415 3145 3145 3135 3135 99125
317 20220621 1416 3140 3140 3140 3140 254715
318 20220621 1417 3140 3140 3135 3135 40007
319 20220621 1418 3140 3140 3135 3140 56155
320 20220621 1419 3135 3140 3135 3135 293296
321 20220621 1420 3135 3140 3135 3140 15956
322 20220621 1421 3140 3140 3135 3140 30686
323 20220621 1422 3140 3140 3135 3135 2940132
324 20220621 1423 3135 3140 3135 3140 53640
325 20220621 1424 3140 3145 3140 3145 495534
326 20220621 1425 3145 3145 3140 3145 257702
327 20220621 1426 3145 3145 3135 3140 33243
328 20220621 1427 3140 3145 3135 3140 72494
329 20220621 1428 3145 3150 3140 3145 617734
330 20220621 1429 3145 3150 3145 3145 33318
331 20220621 1430 3150 3150 3140 3150 454144
332 20220621 1431 3145 3150 3145 3145 4103
333 20220621 1432 3150 3155 3145 3155 2173477
334 20220621 1433 3155 3155 3150 3155 611347
335 20220621 1434 3155 3160 3155 3160 273477
336 20220621 1435 3160 3160 3150 3155 567334
337 20220621 1436 3155 3160 3155 3155 184185
338 20220621 1437 3155 3160 3155 3160 102287
339 20220621 1438 3160 3160 3155 3160 263360
340 20220621 1439 3155 3165 3155 3160 291284
341 20220621 1440 3165 3165 3160 3165 38217
342 20220621 1441 3165 3175 3160 3175 1250070
343 20220621 1442 3170 3180 3170 3175 1462823
344 20220621 1443 3175 3180 3170 3175 900168
345 20220621 1444 3175 3175 3170 3170 196887
346 20220621 1445 3175 3180 3170 3175 1173106
347 20220621 1446 3175 3180 3175 3175 131770
348 20220621 1447 3175 3185 3175 3180 1951227
349 20220621 1448 3180 3185 3175 3180 220629
350 20220621 1449 3175 3185 3175 3185 333518
351 20220621 1450 3185 3185 3180 3185 116044
352 20220621 1451 3185 3190 3180 3185 1509509
353 20220621 1452 3185 3185 3175 3180 629479
354 20220621 1453 3175 3185 3175 3180 413297
355 20220621 1454 3180 3185 3175 3180 257038
356 20220621 1455 3185 3185 3175 3175 263914
357 20220621 1456 3175 3180 3175 3180 492532
358 20220621 1457 3180 3190 3180 3190 1581090
359 20220621 1458 3190 3190 3180 3180 245483
360 20220621 1459 3185 3185 3180 3180 28708
361 20220621 1500 3185 3185 3175 3175 635220
362 20220621 1501 3180 3180 3170 3170 939121
363 20220621 1502 3170 3175 3165 3170 946676
364 20220621 1503 3175 3180 3170 3180 591849
365 20220621 1504 3180 3180 3170 3175 127305
366 20220621 1505 3175 3175 3170 3175 1128829
367 20220621 1506 3175 3180 3175 3175 136739
368 20220621 1507 3180 3180 3175 3175 31680
369 20220621 1508 3175 3175 3170 3170 190515
370 20220621 1509 3170 3175 3170 3170 39935
371 20220621 1510 3170 3175 3170 3170 41858
372 20220621 1511 3170 3175 3170 3170 89380
373 20220621 1512 3175 3175 3170 3175 70612
374 20220621 1513 3175 3175 3170 3175 592883
375 20220621 1514 3175 3185 3175 3180 902650
376 20220621 1515 3180 3185 3175 3180 120393
377 20220621 1516 3180 3185 3180 3180 272985
378 20220621 1517 3175 3185 3175 3180 67316
379 20220621 1518 3185 3185 3180 3185 163268
380 20220621 1519 3185 3185 3180 3180 510377
381 20220621 1520 3180 3180 3175 3180 687886
382 20220621 1530 3180 3180 3180 3180 894841

382
hts/data/252670_20220622.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20220622,0901,3160,3170,3155,3170,6223480
20220622,0902,3165,3180,3165,3180,7248356
20220622,0903,3175,3190,3175,3180,2535830
20220622,0904,3180,3190,3180,3185,1636324
20220622,0905,3185,3195,3180,3180,1755207
20220622,0906,3180,3185,3175,3175,1391846
20220622,0907,3175,3190,3175,3185,2708115
20220622,0908,3185,3195,3180,3195,1231986
20220622,0909,3195,3195,3185,3195,1984025
20220622,0910,3195,3200,3195,3200,1374944
20220622,0911,3195,3200,3190,3190,935049
20220622,0912,3190,3205,3190,3200,2433958
20220622,0913,3200,3215,3195,3210,2402169
20220622,0914,3210,3215,3205,3210,1616991
20220622,0915,3210,3215,3205,3210,1078636
20220622,0916,3210,3215,3200,3205,1317071
20220622,0917,3200,3205,3195,3195,746294
20220622,0918,3195,3200,3195,3195,731586
20220622,0919,3195,3200,3190,3195,727563
20220622,0920,3200,3200,3190,3195,538744
20220622,0921,3195,3200,3190,3190,726631
20220622,0922,3190,3195,3185,3190,1461668
20220622,0923,3190,3205,3190,3205,1034076
20220622,0924,3205,3205,3195,3200,412302
20220622,0925,3200,3215,3200,3215,1098929
20220622,0926,3215,3215,3200,3205,1068388
20220622,0927,3205,3210,3200,3205,629204
20220622,0928,3200,3205,3195,3195,654072
20220622,0929,3200,3200,3195,3200,82099
20220622,0930,3195,3210,3195,3205,1473877
20220622,0931,3205,3210,3200,3205,602114
20220622,0932,3205,3215,3200,3215,799583
20220622,0933,3215,3220,3210,3215,1918052
20220622,0934,3220,3230,3215,3225,2815705
20220622,0935,3225,3235,3225,3235,1974998
20220622,0936,3230,3235,3220,3225,1245105
20220622,0937,3220,3230,3215,3220,1052186
20220622,0938,3220,3230,3215,3230,1086441
20220622,0939,3230,3235,3220,3225,441613
20220622,0940,3225,3230,3220,3225,448089
20220622,0941,3225,3230,3220,3230,918392
20220622,0942,3230,3235,3225,3230,1829048
20220622,0943,3225,3235,3225,3230,405737
20220622,0944,3235,3245,3230,3240,2344801
20220622,0945,3240,3245,3235,3235,852804
20220622,0946,3240,3245,3235,3240,1882310
20220622,0947,3240,3250,3235,3245,1186302
20220622,0948,3250,3250,3240,3245,1117233
20220622,0949,3245,3245,3235,3240,1434927
20220622,0950,3240,3245,3235,3235,313825
20220622,0951,3235,3240,3230,3235,1206357
20220622,0952,3240,3245,3235,3240,981214
20220622,0953,3240,3245,3240,3245,287803
20220622,0954,3245,3250,3240,3245,1424292
20220622,0955,3245,3245,3240,3245,410774
20220622,0956,3240,3245,3235,3240,373194
20220622,0957,3240,3240,3235,3235,350966
20220622,0958,3235,3240,3230,3240,1021001
20220622,0959,3235,3240,3230,3235,853528
20220622,1000,3235,3240,3230,3235,748511
20220622,1001,3235,3240,3230,3240,1461452
20220622,1002,3240,3245,3240,3240,458454
20220622,1003,3240,3250,3240,3245,775341
20220622,1004,3245,3250,3245,3250,186589
20220622,1005,3245,3255,3245,3255,2504290
20220622,1006,3250,3250,3240,3250,963378
20220622,1007,3245,3250,3240,3240,526737
20220622,1008,3240,3245,3235,3245,870789
20220622,1009,3240,3250,3240,3245,451650
20220622,1010,3245,3250,3245,3245,366244
20220622,1011,3245,3250,3245,3250,186806
20220622,1012,3245,3255,3245,3250,1364344
20220622,1013,3250,3255,3245,3250,279191
20220622,1014,3250,3255,3245,3255,227073
20220622,1015,3250,3255,3245,3250,767399
20220622,1016,3250,3255,3250,3250,1415405
20220622,1017,3250,3255,3245,3245,257807
20220622,1018,3245,3250,3240,3240,470757
20220622,1019,3240,3250,3240,3245,735118
20220622,1020,3245,3245,3240,3240,113820
20220622,1021,3240,3245,3240,3240,778017
20220622,1022,3235,3245,3235,3240,772610
20220622,1023,3240,3245,3235,3245,350347
20220622,1024,3240,3245,3235,3240,442388
20220622,1025,3240,3245,3235,3240,386877
20220622,1026,3240,3245,3240,3245,275489
20220622,1027,3245,3245,3240,3245,44259
20220622,1028,3240,3245,3240,3240,95970
20220622,1029,3240,3245,3235,3245,1500816
20220622,1030,3245,3250,3245,3250,748334
20220622,1031,3250,3250,3240,3245,1248834
20220622,1032,3245,3245,3235,3240,925455
20220622,1033,3240,3245,3235,3240,68837
20220622,1034,3240,3245,3235,3245,88037
20220622,1035,3245,3250,3245,3250,268964
20220622,1036,3250,3255,3245,3255,961750
20220622,1037,3255,3255,3250,3250,311859
20220622,1038,3250,3260,3250,3255,1039406
20220622,1039,3255,3265,3250,3260,991068
20220622,1040,3265,3265,3255,3265,530738
20220622,1041,3260,3265,3260,3265,71669
20220622,1042,3265,3275,3260,3275,1255450
20220622,1043,3275,3275,3270,3275,391760
20220622,1044,3275,3280,3270,3280,598229
20220622,1045,3280,3285,3275,3280,2718969
20220622,1046,3280,3290,3280,3285,641697
20220622,1047,3285,3285,3280,3280,475830
20220622,1048,3280,3290,3280,3290,1016771
20220622,1049,3285,3290,3280,3285,686152
20220622,1050,3280,3290,3275,3280,1471796
20220622,1051,3280,3285,3275,3285,645265
20220622,1052,3280,3290,3280,3285,699879
20220622,1053,3290,3290,3280,3285,3186391
20220622,1054,3285,3290,3285,3285,82437
20220622,1055,3290,3290,3280,3280,475734
20220622,1056,3280,3290,3280,3290,1520900
20220622,1057,3290,3295,3285,3290,1271499
20220622,1058,3285,3290,3280,3280,311945
20220622,1059,3280,3290,3280,3285,651877
20220622,1100,3285,3285,3280,3280,85852
20220622,1101,3280,3285,3275,3275,1110588
20220622,1102,3275,3285,3275,3280,723155
20220622,1103,3280,3280,3270,3275,1659338
20220622,1104,3275,3280,3270,3280,139377
20220622,1105,3275,3280,3270,3270,206479
20220622,1106,3270,3275,3270,3275,272191
20220622,1107,3275,3275,3265,3270,749935
20220622,1108,3270,3280,3270,3275,577014
20220622,1109,3275,3280,3275,3275,60941
20220622,1110,3275,3280,3275,3280,56240
20220622,1111,3275,3280,3270,3275,1189058
20220622,1112,3275,3275,3265,3270,392911
20220622,1113,3270,3275,3270,3275,422672
20220622,1114,3270,3275,3270,3275,237719
20220622,1115,3270,3280,3270,3280,391387
20220622,1116,3280,3280,3275,3280,56252
20220622,1117,3280,3280,3275,3280,122789
20220622,1118,3280,3285,3275,3285,806136
20220622,1119,3285,3285,3280,3285,614863
20220622,1120,3285,3290,3280,3290,184972
20220622,1121,3290,3290,3285,3285,34979
20220622,1122,3285,3295,3285,3290,1085779
20220622,1123,3290,3295,3285,3290,1151920
20220622,1124,3285,3295,3285,3290,629259
20220622,1125,3290,3300,3290,3290,1585822
20220622,1126,3290,3290,3285,3290,165027
20220622,1127,3290,3290,3280,3285,1163358
20220622,1128,3285,3290,3285,3285,286254
20220622,1129,3285,3285,3280,3285,89169
20220622,1130,3285,3285,3280,3280,296765
20220622,1131,3285,3290,3280,3280,264994
20220622,1132,3280,3285,3280,3280,27358
20220622,1133,3280,3285,3280,3285,15571
20220622,1134,3280,3285,3280,3285,405068
20220622,1135,3285,3290,3285,3290,294602
20220622,1136,3290,3290,3285,3290,742421
20220622,1137,3290,3295,3285,3290,369046
20220622,1138,3290,3295,3285,3295,891255
20220622,1139,3295,3295,3290,3295,16829
20220622,1140,3295,3300,3290,3290,1387517
20220622,1141,3295,3295,3290,3295,99922
20220622,1142,3295,3295,3290,3295,55319
20220622,1143,3295,3300,3290,3295,368754
20220622,1144,3295,3305,3295,3300,1608325
20220622,1145,3305,3305,3295,3300,1982238
20220622,1146,3300,3305,3295,3300,523979
20220622,1147,3300,3305,3295,3295,326198
20220622,1148,3300,3305,3295,3305,54159
20220622,1149,3300,3305,3295,3300,467808
20220622,1150,3300,3305,3295,3300,271497
20220622,1151,3305,3305,3295,3305,559260
20220622,1152,3300,3305,3300,3305,144782
20220622,1153,3305,3310,3300,3310,1144873
20220622,1154,3310,3310,3300,3305,469980
20220622,1155,3300,3305,3300,3305,27013
20220622,1156,3300,3305,3300,3305,379845
20220622,1157,3305,3305,3300,3305,684784
20220622,1158,3305,3305,3300,3305,360859
20220622,1159,3305,3310,3300,3300,383707
20220622,1200,3305,3305,3300,3305,52139
20220622,1201,3300,3305,3300,3305,23098
20220622,1202,3300,3305,3295,3300,863335
20220622,1203,3300,3300,3295,3295,154710
20220622,1204,3300,3300,3295,3300,99940
20220622,1205,3295,3305,3295,3295,723942
20220622,1206,3295,3300,3295,3295,803681
20220622,1207,3300,3300,3295,3295,78722
20220622,1208,3295,3300,3290,3295,445056
20220622,1209,3295,3300,3295,3300,5984
20220622,1210,3295,3300,3295,3300,53546
20220622,1211,3295,3300,3295,3300,24458
20220622,1212,3300,3305,3300,3305,839519
20220622,1213,3305,3305,3300,3305,65547
20220622,1214,3300,3305,3300,3305,71851
20220622,1215,3300,3310,3300,3300,1716696
20220622,1216,3300,3300,3295,3300,84155
20220622,1217,3300,3305,3295,3300,350206
20220622,1218,3305,3305,3300,3300,670078
20220622,1219,3300,3300,3290,3295,677643
20220622,1220,3295,3300,3290,3295,528532
20220622,1221,3295,3300,3290,3295,294871
20220622,1222,3295,3295,3290,3295,69404
20220622,1223,3295,3295,3290,3290,61629
20220622,1224,3290,3295,3290,3290,17343
20220622,1225,3295,3295,3285,3285,1724414
20220622,1226,3290,3290,3285,3290,104307
20220622,1227,3290,3290,3285,3290,70262
20220622,1228,3285,3290,3285,3290,651710
20220622,1229,3290,3295,3285,3290,216740
20220622,1230,3290,3295,3285,3295,73418
20220622,1231,3290,3295,3290,3295,662180
20220622,1232,3295,3300,3290,3300,197067
20220622,1233,3300,3300,3295,3300,39365
20220622,1234,3300,3300,3295,3300,224145
20220622,1235,3300,3300,3290,3300,290733
20220622,1236,3295,3300,3295,3300,29419
20220622,1237,3295,3305,3295,3305,1112175
20220622,1238,3305,3310,3305,3305,115645
20220622,1239,3310,3310,3305,3310,568366
20220622,1240,3310,3310,3300,3305,936597
20220622,1241,3305,3310,3300,3305,490062
20220622,1242,3310,3310,3300,3305,694397
20220622,1243,3305,3305,3300,3305,36708
20220622,1244,3305,3305,3295,3300,804677
20220622,1245,3300,3305,3295,3300,663714
20220622,1246,3300,3300,3295,3295,115470
20220622,1247,3295,3300,3290,3290,462767
20220622,1248,3295,3295,3290,3295,33061
20220622,1249,3290,3295,3290,3290,58667
20220622,1250,3290,3295,3290,3290,561210
20220622,1251,3295,3295,3285,3290,284942
20220622,1252,3290,3290,3285,3285,407891
20220622,1253,3285,3290,3285,3290,595502
20220622,1254,3290,3290,3285,3285,147149
20220622,1255,3285,3290,3285,3285,510237
20220622,1256,3285,3285,3280,3280,570260
20220622,1257,3280,3290,3280,3285,858666
20220622,1258,3285,3290,3285,3285,120480
20220622,1259,3285,3290,3280,3285,919142
20220622,1300,3285,3285,3275,3280,931671
20220622,1301,3280,3285,3275,3285,370918
20220622,1302,3280,3285,3280,3285,613777
20220622,1303,3285,3290,3285,3290,748407
20220622,1304,3290,3290,3285,3290,58111
20220622,1305,3290,3290,3285,3290,27901
20220622,1306,3290,3290,3285,3290,194163
20220622,1307,3290,3290,3285,3285,116719
20220622,1308,3285,3285,3280,3285,728366
20220622,1309,3285,3290,3285,3290,122182
20220622,1310,3290,3295,3285,3290,876463
20220622,1311,3285,3295,3285,3290,523887
20220622,1312,3295,3295,3290,3290,10547
20220622,1313,3290,3300,3290,3295,1373916
20220622,1314,3295,3300,3290,3295,283385
20220622,1315,3295,3295,3285,3290,347167
20220622,1316,3285,3290,3285,3290,50427
20220622,1317,3290,3295,3285,3290,232482
20220622,1318,3290,3295,3285,3290,249822
20220622,1319,3290,3290,3285,3290,39715
20220622,1320,3290,3290,3285,3290,17940
20220622,1321,3290,3295,3290,3295,90414
20220622,1322,3290,3290,3285,3290,515223
20220622,1323,3290,3290,3285,3285,696323
20220622,1324,3285,3290,3280,3285,225778
20220622,1325,3285,3290,3285,3290,89614
20220622,1326,3285,3290,3285,3285,374975
20220622,1327,3285,3285,3280,3285,292116
20220622,1328,3285,3290,3280,3285,239525
20220622,1329,3285,3285,3280,3285,147125
20220622,1330,3285,3290,3280,3285,39802
20220622,1331,3285,3285,3280,3280,54937
20220622,1332,3280,3285,3275,3280,1085073
20220622,1333,3280,3280,3275,3280,30708
20220622,1334,3275,3280,3270,3275,1989164
20220622,1335,3275,3275,3270,3270,277351
20220622,1336,3275,3275,3270,3275,106950
20220622,1337,3275,3280,3270,3280,632604
20220622,1338,3280,3280,3270,3280,231405
20220622,1339,3275,3280,3275,3280,19315
20220622,1340,3280,3280,3275,3280,126536
20220622,1341,3280,3285,3275,3280,261668
20220622,1342,3280,3280,3275,3280,59470
20220622,1343,3280,3285,3280,3285,342195
20220622,1344,3285,3285,3275,3280,465669
20220622,1345,3280,3280,3275,3280,176333
20220622,1346,3280,3285,3280,3280,420542
20220622,1347,3285,3285,3280,3280,92085
20220622,1348,3275,3280,3275,3275,45675
20220622,1349,3280,3280,3270,3275,1241622
20220622,1350,3275,3280,3270,3275,253478
20220622,1351,3280,3280,3270,3275,120962
20220622,1352,3275,3285,3275,3285,246516
20220622,1353,3280,3290,3280,3290,571438
20220622,1354,3290,3290,3285,3290,345280
20220622,1355,3290,3295,3285,3290,719604
20220622,1356,3290,3290,3285,3290,87108
20220622,1357,3285,3295,3285,3290,302988
20220622,1358,3290,3295,3285,3295,268649
20220622,1359,3295,3295,3290,3290,30810
20220622,1400,3295,3295,3290,3290,43329
20220622,1401,3295,3300,3290,3295,772331
20220622,1402,3295,3300,3290,3295,197830
20220622,1403,3295,3300,3290,3295,113742
20220622,1404,3295,3295,3285,3290,417327
20220622,1405,3290,3290,3280,3285,449220
20220622,1406,3285,3290,3285,3285,400365
20220622,1407,3285,3285,3280,3285,22307
20220622,1408,3285,3290,3285,3285,64398
20220622,1409,3285,3290,3285,3290,13872
20220622,1410,3290,3290,3285,3285,264564
20220622,1411,3285,3290,3280,3290,14309
20220622,1412,3290,3290,3285,3285,51661
20220622,1413,3290,3290,3285,3290,85738
20220622,1414,3290,3295,3285,3295,392351
20220622,1415,3295,3300,3290,3300,949868
20220622,1416,3295,3300,3290,3295,75132
20220622,1417,3295,3300,3290,3295,215604
20220622,1418,3295,3300,3290,3295,263065
20220622,1419,3295,3305,3295,3300,918852
20220622,1420,3305,3305,3300,3305,367242
20220622,1421,3305,3310,3300,3310,1467249
20220622,1422,3305,3315,3305,3310,1286627
20220622,1423,3310,3310,3305,3310,149233
20220622,1424,3305,3310,3305,3305,982057
20220622,1425,3305,3305,3295,3300,993357
20220622,1426,3300,3305,3300,3300,38025
20220622,1427,3300,3305,3300,3300,586821
20220622,1428,3300,3305,3300,3305,48021
20220622,1429,3300,3305,3295,3300,495261
20220622,1430,3300,3305,3295,3305,337392
20220622,1431,3305,3305,3300,3300,139287
20220622,1432,3305,3305,3300,3305,27106
20220622,1433,3305,3310,3300,3310,750795
20220622,1434,3305,3315,3305,3310,717966
20220622,1435,3310,3315,3310,3315,300365
20220622,1436,3315,3320,3310,3310,918654
20220622,1437,3315,3315,3305,3310,1011519
20220622,1438,3310,3320,3310,3315,218856
20220622,1439,3320,3320,3310,3315,461055
20220622,1440,3315,3320,3310,3315,222516
20220622,1441,3315,3320,3310,3310,185084
20220622,1442,3310,3320,3310,3315,187867
20220622,1443,3315,3315,3305,3310,809464
20220622,1444,3310,3315,3310,3315,12286
20220622,1445,3315,3315,3310,3315,19965
20220622,1446,3310,3315,3310,3315,32962
20220622,1447,3315,3315,3305,3315,279169
20220622,1448,3315,3315,3310,3315,27569
20220622,1449,3315,3315,3305,3305,378000
20220622,1450,3305,3315,3305,3310,196016
20220622,1451,3310,3310,3300,3305,617020
20220622,1452,3305,3310,3305,3310,517182
20220622,1453,3315,3315,3305,3310,366999
20220622,1454,3310,3320,3310,3315,1481365
20220622,1455,3320,3320,3310,3320,370385
20220622,1456,3320,3320,3315,3320,1615731
20220622,1457,3325,3325,3320,3320,146109
20220622,1458,3325,3325,3315,3320,867445
20220622,1459,3320,3325,3315,3320,503343
20220622,1500,3325,3325,3320,3325,79692
20220622,1501,3320,3325,3315,3320,1956680
20220622,1502,3320,3325,3315,3320,507033
20220622,1503,3325,3325,3315,3315,929536
20220622,1504,3315,3320,3315,3320,101308
20220622,1505,3320,3325,3315,3320,558276
20220622,1506,3320,3320,3310,3315,815816
20220622,1507,3315,3315,3310,3315,51038
20220622,1508,3315,3315,3310,3315,37588
20220622,1509,3310,3315,3310,3310,55833
20220622,1510,3310,3320,3310,3320,660650
20220622,1511,3320,3320,3315,3315,57654
20220622,1512,3315,3320,3310,3315,571062
20220622,1513,3315,3320,3310,3315,260982
20220622,1514,3320,3320,3310,3320,313327
20220622,1515,3315,3325,3315,3320,796170
20220622,1516,3325,3325,3315,3320,632855
20220622,1517,3320,3325,3320,3320,215609
20220622,1518,3320,3325,3320,3325,214950
20220622,1519,3325,3330,3320,3330,1457210
20220622,1520,3330,3330,3325,3330,1117813
20220622,1530,3345,3345,3345,3345,3439665
1 날짜 시간 시가 고가 저가 종가 거래량
2 20220622 0901 3160 3170 3155 3170 6223480
3 20220622 0902 3165 3180 3165 3180 7248356
4 20220622 0903 3175 3190 3175 3180 2535830
5 20220622 0904 3180 3190 3180 3185 1636324
6 20220622 0905 3185 3195 3180 3180 1755207
7 20220622 0906 3180 3185 3175 3175 1391846
8 20220622 0907 3175 3190 3175 3185 2708115
9 20220622 0908 3185 3195 3180 3195 1231986
10 20220622 0909 3195 3195 3185 3195 1984025
11 20220622 0910 3195 3200 3195 3200 1374944
12 20220622 0911 3195 3200 3190 3190 935049
13 20220622 0912 3190 3205 3190 3200 2433958
14 20220622 0913 3200 3215 3195 3210 2402169
15 20220622 0914 3210 3215 3205 3210 1616991
16 20220622 0915 3210 3215 3205 3210 1078636
17 20220622 0916 3210 3215 3200 3205 1317071
18 20220622 0917 3200 3205 3195 3195 746294
19 20220622 0918 3195 3200 3195 3195 731586
20 20220622 0919 3195 3200 3190 3195 727563
21 20220622 0920 3200 3200 3190 3195 538744
22 20220622 0921 3195 3200 3190 3190 726631
23 20220622 0922 3190 3195 3185 3190 1461668
24 20220622 0923 3190 3205 3190 3205 1034076
25 20220622 0924 3205 3205 3195 3200 412302
26 20220622 0925 3200 3215 3200 3215 1098929
27 20220622 0926 3215 3215 3200 3205 1068388
28 20220622 0927 3205 3210 3200 3205 629204
29 20220622 0928 3200 3205 3195 3195 654072
30 20220622 0929 3200 3200 3195 3200 82099
31 20220622 0930 3195 3210 3195 3205 1473877
32 20220622 0931 3205 3210 3200 3205 602114
33 20220622 0932 3205 3215 3200 3215 799583
34 20220622 0933 3215 3220 3210 3215 1918052
35 20220622 0934 3220 3230 3215 3225 2815705
36 20220622 0935 3225 3235 3225 3235 1974998
37 20220622 0936 3230 3235 3220 3225 1245105
38 20220622 0937 3220 3230 3215 3220 1052186
39 20220622 0938 3220 3230 3215 3230 1086441
40 20220622 0939 3230 3235 3220 3225 441613
41 20220622 0940 3225 3230 3220 3225 448089
42 20220622 0941 3225 3230 3220 3230 918392
43 20220622 0942 3230 3235 3225 3230 1829048
44 20220622 0943 3225 3235 3225 3230 405737
45 20220622 0944 3235 3245 3230 3240 2344801
46 20220622 0945 3240 3245 3235 3235 852804
47 20220622 0946 3240 3245 3235 3240 1882310
48 20220622 0947 3240 3250 3235 3245 1186302
49 20220622 0948 3250 3250 3240 3245 1117233
50 20220622 0949 3245 3245 3235 3240 1434927
51 20220622 0950 3240 3245 3235 3235 313825
52 20220622 0951 3235 3240 3230 3235 1206357
53 20220622 0952 3240 3245 3235 3240 981214
54 20220622 0953 3240 3245 3240 3245 287803
55 20220622 0954 3245 3250 3240 3245 1424292
56 20220622 0955 3245 3245 3240 3245 410774
57 20220622 0956 3240 3245 3235 3240 373194
58 20220622 0957 3240 3240 3235 3235 350966
59 20220622 0958 3235 3240 3230 3240 1021001
60 20220622 0959 3235 3240 3230 3235 853528
61 20220622 1000 3235 3240 3230 3235 748511
62 20220622 1001 3235 3240 3230 3240 1461452
63 20220622 1002 3240 3245 3240 3240 458454
64 20220622 1003 3240 3250 3240 3245 775341
65 20220622 1004 3245 3250 3245 3250 186589
66 20220622 1005 3245 3255 3245 3255 2504290
67 20220622 1006 3250 3250 3240 3250 963378
68 20220622 1007 3245 3250 3240 3240 526737
69 20220622 1008 3240 3245 3235 3245 870789
70 20220622 1009 3240 3250 3240 3245 451650
71 20220622 1010 3245 3250 3245 3245 366244
72 20220622 1011 3245 3250 3245 3250 186806
73 20220622 1012 3245 3255 3245 3250 1364344
74 20220622 1013 3250 3255 3245 3250 279191
75 20220622 1014 3250 3255 3245 3255 227073
76 20220622 1015 3250 3255 3245 3250 767399
77 20220622 1016 3250 3255 3250 3250 1415405
78 20220622 1017 3250 3255 3245 3245 257807
79 20220622 1018 3245 3250 3240 3240 470757
80 20220622 1019 3240 3250 3240 3245 735118
81 20220622 1020 3245 3245 3240 3240 113820
82 20220622 1021 3240 3245 3240 3240 778017
83 20220622 1022 3235 3245 3235 3240 772610
84 20220622 1023 3240 3245 3235 3245 350347
85 20220622 1024 3240 3245 3235 3240 442388
86 20220622 1025 3240 3245 3235 3240 386877
87 20220622 1026 3240 3245 3240 3245 275489
88 20220622 1027 3245 3245 3240 3245 44259
89 20220622 1028 3240 3245 3240 3240 95970
90 20220622 1029 3240 3245 3235 3245 1500816
91 20220622 1030 3245 3250 3245 3250 748334
92 20220622 1031 3250 3250 3240 3245 1248834
93 20220622 1032 3245 3245 3235 3240 925455
94 20220622 1033 3240 3245 3235 3240 68837
95 20220622 1034 3240 3245 3235 3245 88037
96 20220622 1035 3245 3250 3245 3250 268964
97 20220622 1036 3250 3255 3245 3255 961750
98 20220622 1037 3255 3255 3250 3250 311859
99 20220622 1038 3250 3260 3250 3255 1039406
100 20220622 1039 3255 3265 3250 3260 991068
101 20220622 1040 3265 3265 3255 3265 530738
102 20220622 1041 3260 3265 3260 3265 71669
103 20220622 1042 3265 3275 3260 3275 1255450
104 20220622 1043 3275 3275 3270 3275 391760
105 20220622 1044 3275 3280 3270 3280 598229
106 20220622 1045 3280 3285 3275 3280 2718969
107 20220622 1046 3280 3290 3280 3285 641697
108 20220622 1047 3285 3285 3280 3280 475830
109 20220622 1048 3280 3290 3280 3290 1016771
110 20220622 1049 3285 3290 3280 3285 686152
111 20220622 1050 3280 3290 3275 3280 1471796
112 20220622 1051 3280 3285 3275 3285 645265
113 20220622 1052 3280 3290 3280 3285 699879
114 20220622 1053 3290 3290 3280 3285 3186391
115 20220622 1054 3285 3290 3285 3285 82437
116 20220622 1055 3290 3290 3280 3280 475734
117 20220622 1056 3280 3290 3280 3290 1520900
118 20220622 1057 3290 3295 3285 3290 1271499
119 20220622 1058 3285 3290 3280 3280 311945
120 20220622 1059 3280 3290 3280 3285 651877
121 20220622 1100 3285 3285 3280 3280 85852
122 20220622 1101 3280 3285 3275 3275 1110588
123 20220622 1102 3275 3285 3275 3280 723155
124 20220622 1103 3280 3280 3270 3275 1659338
125 20220622 1104 3275 3280 3270 3280 139377
126 20220622 1105 3275 3280 3270 3270 206479
127 20220622 1106 3270 3275 3270 3275 272191
128 20220622 1107 3275 3275 3265 3270 749935
129 20220622 1108 3270 3280 3270 3275 577014
130 20220622 1109 3275 3280 3275 3275 60941
131 20220622 1110 3275 3280 3275 3280 56240
132 20220622 1111 3275 3280 3270 3275 1189058
133 20220622 1112 3275 3275 3265 3270 392911
134 20220622 1113 3270 3275 3270 3275 422672
135 20220622 1114 3270 3275 3270 3275 237719
136 20220622 1115 3270 3280 3270 3280 391387
137 20220622 1116 3280 3280 3275 3280 56252
138 20220622 1117 3280 3280 3275 3280 122789
139 20220622 1118 3280 3285 3275 3285 806136
140 20220622 1119 3285 3285 3280 3285 614863
141 20220622 1120 3285 3290 3280 3290 184972
142 20220622 1121 3290 3290 3285 3285 34979
143 20220622 1122 3285 3295 3285 3290 1085779
144 20220622 1123 3290 3295 3285 3290 1151920
145 20220622 1124 3285 3295 3285 3290 629259
146 20220622 1125 3290 3300 3290 3290 1585822
147 20220622 1126 3290 3290 3285 3290 165027
148 20220622 1127 3290 3290 3280 3285 1163358
149 20220622 1128 3285 3290 3285 3285 286254
150 20220622 1129 3285 3285 3280 3285 89169
151 20220622 1130 3285 3285 3280 3280 296765
152 20220622 1131 3285 3290 3280 3280 264994
153 20220622 1132 3280 3285 3280 3280 27358
154 20220622 1133 3280 3285 3280 3285 15571
155 20220622 1134 3280 3285 3280 3285 405068
156 20220622 1135 3285 3290 3285 3290 294602
157 20220622 1136 3290 3290 3285 3290 742421
158 20220622 1137 3290 3295 3285 3290 369046
159 20220622 1138 3290 3295 3285 3295 891255
160 20220622 1139 3295 3295 3290 3295 16829
161 20220622 1140 3295 3300 3290 3290 1387517
162 20220622 1141 3295 3295 3290 3295 99922
163 20220622 1142 3295 3295 3290 3295 55319
164 20220622 1143 3295 3300 3290 3295 368754
165 20220622 1144 3295 3305 3295 3300 1608325
166 20220622 1145 3305 3305 3295 3300 1982238
167 20220622 1146 3300 3305 3295 3300 523979
168 20220622 1147 3300 3305 3295 3295 326198
169 20220622 1148 3300 3305 3295 3305 54159
170 20220622 1149 3300 3305 3295 3300 467808
171 20220622 1150 3300 3305 3295 3300 271497
172 20220622 1151 3305 3305 3295 3305 559260
173 20220622 1152 3300 3305 3300 3305 144782
174 20220622 1153 3305 3310 3300 3310 1144873
175 20220622 1154 3310 3310 3300 3305 469980
176 20220622 1155 3300 3305 3300 3305 27013
177 20220622 1156 3300 3305 3300 3305 379845
178 20220622 1157 3305 3305 3300 3305 684784
179 20220622 1158 3305 3305 3300 3305 360859
180 20220622 1159 3305 3310 3300 3300 383707
181 20220622 1200 3305 3305 3300 3305 52139
182 20220622 1201 3300 3305 3300 3305 23098
183 20220622 1202 3300 3305 3295 3300 863335
184 20220622 1203 3300 3300 3295 3295 154710
185 20220622 1204 3300 3300 3295 3300 99940
186 20220622 1205 3295 3305 3295 3295 723942
187 20220622 1206 3295 3300 3295 3295 803681
188 20220622 1207 3300 3300 3295 3295 78722
189 20220622 1208 3295 3300 3290 3295 445056
190 20220622 1209 3295 3300 3295 3300 5984
191 20220622 1210 3295 3300 3295 3300 53546
192 20220622 1211 3295 3300 3295 3300 24458
193 20220622 1212 3300 3305 3300 3305 839519
194 20220622 1213 3305 3305 3300 3305 65547
195 20220622 1214 3300 3305 3300 3305 71851
196 20220622 1215 3300 3310 3300 3300 1716696
197 20220622 1216 3300 3300 3295 3300 84155
198 20220622 1217 3300 3305 3295 3300 350206
199 20220622 1218 3305 3305 3300 3300 670078
200 20220622 1219 3300 3300 3290 3295 677643
201 20220622 1220 3295 3300 3290 3295 528532
202 20220622 1221 3295 3300 3290 3295 294871
203 20220622 1222 3295 3295 3290 3295 69404
204 20220622 1223 3295 3295 3290 3290 61629
205 20220622 1224 3290 3295 3290 3290 17343
206 20220622 1225 3295 3295 3285 3285 1724414
207 20220622 1226 3290 3290 3285 3290 104307
208 20220622 1227 3290 3290 3285 3290 70262
209 20220622 1228 3285 3290 3285 3290 651710
210 20220622 1229 3290 3295 3285 3290 216740
211 20220622 1230 3290 3295 3285 3295 73418
212 20220622 1231 3290 3295 3290 3295 662180
213 20220622 1232 3295 3300 3290 3300 197067
214 20220622 1233 3300 3300 3295 3300 39365
215 20220622 1234 3300 3300 3295 3300 224145
216 20220622 1235 3300 3300 3290 3300 290733
217 20220622 1236 3295 3300 3295 3300 29419
218 20220622 1237 3295 3305 3295 3305 1112175
219 20220622 1238 3305 3310 3305 3305 115645
220 20220622 1239 3310 3310 3305 3310 568366
221 20220622 1240 3310 3310 3300 3305 936597
222 20220622 1241 3305 3310 3300 3305 490062
223 20220622 1242 3310 3310 3300 3305 694397
224 20220622 1243 3305 3305 3300 3305 36708
225 20220622 1244 3305 3305 3295 3300 804677
226 20220622 1245 3300 3305 3295 3300 663714
227 20220622 1246 3300 3300 3295 3295 115470
228 20220622 1247 3295 3300 3290 3290 462767
229 20220622 1248 3295 3295 3290 3295 33061
230 20220622 1249 3290 3295 3290 3290 58667
231 20220622 1250 3290 3295 3290 3290 561210
232 20220622 1251 3295 3295 3285 3290 284942
233 20220622 1252 3290 3290 3285 3285 407891
234 20220622 1253 3285 3290 3285 3290 595502
235 20220622 1254 3290 3290 3285 3285 147149
236 20220622 1255 3285 3290 3285 3285 510237
237 20220622 1256 3285 3285 3280 3280 570260
238 20220622 1257 3280 3290 3280 3285 858666
239 20220622 1258 3285 3290 3285 3285 120480
240 20220622 1259 3285 3290 3280 3285 919142
241 20220622 1300 3285 3285 3275 3280 931671
242 20220622 1301 3280 3285 3275 3285 370918
243 20220622 1302 3280 3285 3280 3285 613777
244 20220622 1303 3285 3290 3285 3290 748407
245 20220622 1304 3290 3290 3285 3290 58111
246 20220622 1305 3290 3290 3285 3290 27901
247 20220622 1306 3290 3290 3285 3290 194163
248 20220622 1307 3290 3290 3285 3285 116719
249 20220622 1308 3285 3285 3280 3285 728366
250 20220622 1309 3285 3290 3285 3290 122182
251 20220622 1310 3290 3295 3285 3290 876463
252 20220622 1311 3285 3295 3285 3290 523887
253 20220622 1312 3295 3295 3290 3290 10547
254 20220622 1313 3290 3300 3290 3295 1373916
255 20220622 1314 3295 3300 3290 3295 283385
256 20220622 1315 3295 3295 3285 3290 347167
257 20220622 1316 3285 3290 3285 3290 50427
258 20220622 1317 3290 3295 3285 3290 232482
259 20220622 1318 3290 3295 3285 3290 249822
260 20220622 1319 3290 3290 3285 3290 39715
261 20220622 1320 3290 3290 3285 3290 17940
262 20220622 1321 3290 3295 3290 3295 90414
263 20220622 1322 3290 3290 3285 3290 515223
264 20220622 1323 3290 3290 3285 3285 696323
265 20220622 1324 3285 3290 3280 3285 225778
266 20220622 1325 3285 3290 3285 3290 89614
267 20220622 1326 3285 3290 3285 3285 374975
268 20220622 1327 3285 3285 3280 3285 292116
269 20220622 1328 3285 3290 3280 3285 239525
270 20220622 1329 3285 3285 3280 3285 147125
271 20220622 1330 3285 3290 3280 3285 39802
272 20220622 1331 3285 3285 3280 3280 54937
273 20220622 1332 3280 3285 3275 3280 1085073
274 20220622 1333 3280 3280 3275 3280 30708
275 20220622 1334 3275 3280 3270 3275 1989164
276 20220622 1335 3275 3275 3270 3270 277351
277 20220622 1336 3275 3275 3270 3275 106950
278 20220622 1337 3275 3280 3270 3280 632604
279 20220622 1338 3280 3280 3270 3280 231405
280 20220622 1339 3275 3280 3275 3280 19315
281 20220622 1340 3280 3280 3275 3280 126536
282 20220622 1341 3280 3285 3275 3280 261668
283 20220622 1342 3280 3280 3275 3280 59470
284 20220622 1343 3280 3285 3280 3285 342195
285 20220622 1344 3285 3285 3275 3280 465669
286 20220622 1345 3280 3280 3275 3280 176333
287 20220622 1346 3280 3285 3280 3280 420542
288 20220622 1347 3285 3285 3280 3280 92085
289 20220622 1348 3275 3280 3275 3275 45675
290 20220622 1349 3280 3280 3270 3275 1241622
291 20220622 1350 3275 3280 3270 3275 253478
292 20220622 1351 3280 3280 3270 3275 120962
293 20220622 1352 3275 3285 3275 3285 246516
294 20220622 1353 3280 3290 3280 3290 571438
295 20220622 1354 3290 3290 3285 3290 345280
296 20220622 1355 3290 3295 3285 3290 719604
297 20220622 1356 3290 3290 3285 3290 87108
298 20220622 1357 3285 3295 3285 3290 302988
299 20220622 1358 3290 3295 3285 3295 268649
300 20220622 1359 3295 3295 3290 3290 30810
301 20220622 1400 3295 3295 3290 3290 43329
302 20220622 1401 3295 3300 3290 3295 772331
303 20220622 1402 3295 3300 3290 3295 197830
304 20220622 1403 3295 3300 3290 3295 113742
305 20220622 1404 3295 3295 3285 3290 417327
306 20220622 1405 3290 3290 3280 3285 449220
307 20220622 1406 3285 3290 3285 3285 400365
308 20220622 1407 3285 3285 3280 3285 22307
309 20220622 1408 3285 3290 3285 3285 64398
310 20220622 1409 3285 3290 3285 3290 13872
311 20220622 1410 3290 3290 3285 3285 264564
312 20220622 1411 3285 3290 3280 3290 14309
313 20220622 1412 3290 3290 3285 3285 51661
314 20220622 1413 3290 3290 3285 3290 85738
315 20220622 1414 3290 3295 3285 3295 392351
316 20220622 1415 3295 3300 3290 3300 949868
317 20220622 1416 3295 3300 3290 3295 75132
318 20220622 1417 3295 3300 3290 3295 215604
319 20220622 1418 3295 3300 3290 3295 263065
320 20220622 1419 3295 3305 3295 3300 918852
321 20220622 1420 3305 3305 3300 3305 367242
322 20220622 1421 3305 3310 3300 3310 1467249
323 20220622 1422 3305 3315 3305 3310 1286627
324 20220622 1423 3310 3310 3305 3310 149233
325 20220622 1424 3305 3310 3305 3305 982057
326 20220622 1425 3305 3305 3295 3300 993357
327 20220622 1426 3300 3305 3300 3300 38025
328 20220622 1427 3300 3305 3300 3300 586821
329 20220622 1428 3300 3305 3300 3305 48021
330 20220622 1429 3300 3305 3295 3300 495261
331 20220622 1430 3300 3305 3295 3305 337392
332 20220622 1431 3305 3305 3300 3300 139287
333 20220622 1432 3305 3305 3300 3305 27106
334 20220622 1433 3305 3310 3300 3310 750795
335 20220622 1434 3305 3315 3305 3310 717966
336 20220622 1435 3310 3315 3310 3315 300365
337 20220622 1436 3315 3320 3310 3310 918654
338 20220622 1437 3315 3315 3305 3310 1011519
339 20220622 1438 3310 3320 3310 3315 218856
340 20220622 1439 3320 3320 3310 3315 461055
341 20220622 1440 3315 3320 3310 3315 222516
342 20220622 1441 3315 3320 3310 3310 185084
343 20220622 1442 3310 3320 3310 3315 187867
344 20220622 1443 3315 3315 3305 3310 809464
345 20220622 1444 3310 3315 3310 3315 12286
346 20220622 1445 3315 3315 3310 3315 19965
347 20220622 1446 3310 3315 3310 3315 32962
348 20220622 1447 3315 3315 3305 3315 279169
349 20220622 1448 3315 3315 3310 3315 27569
350 20220622 1449 3315 3315 3305 3305 378000
351 20220622 1450 3305 3315 3305 3310 196016
352 20220622 1451 3310 3310 3300 3305 617020
353 20220622 1452 3305 3310 3305 3310 517182
354 20220622 1453 3315 3315 3305 3310 366999
355 20220622 1454 3310 3320 3310 3315 1481365
356 20220622 1455 3320 3320 3310 3320 370385
357 20220622 1456 3320 3320 3315 3320 1615731
358 20220622 1457 3325 3325 3320 3320 146109
359 20220622 1458 3325 3325 3315 3320 867445
360 20220622 1459 3320 3325 3315 3320 503343
361 20220622 1500 3325 3325 3320 3325 79692
362 20220622 1501 3320 3325 3315 3320 1956680
363 20220622 1502 3320 3325 3315 3320 507033
364 20220622 1503 3325 3325 3315 3315 929536
365 20220622 1504 3315 3320 3315 3320 101308
366 20220622 1505 3320 3325 3315 3320 558276
367 20220622 1506 3320 3320 3310 3315 815816
368 20220622 1507 3315 3315 3310 3315 51038
369 20220622 1508 3315 3315 3310 3315 37588
370 20220622 1509 3310 3315 3310 3310 55833
371 20220622 1510 3310 3320 3310 3320 660650
372 20220622 1511 3320 3320 3315 3315 57654
373 20220622 1512 3315 3320 3310 3315 571062
374 20220622 1513 3315 3320 3310 3315 260982
375 20220622 1514 3320 3320 3310 3320 313327
376 20220622 1515 3315 3325 3315 3320 796170
377 20220622 1516 3325 3325 3315 3320 632855
378 20220622 1517 3320 3325 3320 3320 215609
379 20220622 1518 3320 3325 3320 3325 214950
380 20220622 1519 3325 3330 3320 3330 1457210
381 20220622 1520 3330 3330 3325 3330 1117813
382 20220622 1530 3345 3345 3345 3345 3439665

382
hts/data/252670_20220623.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20220623,0901,3340,3340,3300,3300,7378559
20220623,0902,3305,3315,3295,3305,3931816
20220623,0903,3305,3305,3280,3285,9668806
20220623,0904,3285,3305,3285,3295,2842991
20220623,0905,3295,3305,3290,3305,1905202
20220623,0906,3310,3320,3295,3315,6922316
20220623,0907,3315,3335,3315,3325,2570648
20220623,0908,3325,3330,3305,3310,3050149
20220623,0909,3310,3315,3305,3310,1524503
20220623,0910,3310,3310,3295,3295,3114663
20220623,0911,3300,3315,3295,3310,1625613
20220623,0912,3315,3320,3310,3320,1069696
20220623,0913,3320,3330,3315,3320,1186995
20220623,0914,3325,3325,3305,3320,1925230
20220623,0915,3315,3320,3305,3315,783512
20220623,0916,3315,3320,3300,3305,1420747
20220623,0917,3305,3315,3305,3315,715370
20220623,0918,3315,3325,3315,3320,1170483
20220623,0919,3320,3335,3310,3335,1778649
20220623,0920,3335,3345,3320,3340,2308279
20220623,0921,3340,3345,3325,3340,1903361
20220623,0922,3335,3340,3320,3335,2561425
20220623,0923,3335,3340,3325,3330,1620745
20220623,0924,3330,3350,3330,3350,1682349
20220623,0925,3345,3350,3340,3345,1659971
20220623,0926,3345,3345,3335,3345,1336274
20220623,0927,3340,3345,3335,3345,2885124
20220623,0928,3345,3355,3340,3350,2565392
20220623,0929,3350,3350,3340,3345,1740038
20220623,0930,3345,3355,3340,3355,1723664
20220623,0931,3350,3370,3350,3365,4393267
20220623,0932,3365,3370,3360,3365,1308411
20220623,0933,3365,3385,3365,3380,2962049
20220623,0934,3380,3380,3370,3380,1819150
20220623,0935,3375,3385,3375,3380,1219297
20220623,0936,3385,3390,3370,3370,2740991
20220623,0937,3370,3375,3360,3365,2210356
20220623,0938,3365,3365,3350,3350,2687482
20220623,0939,3350,3355,3350,3355,963131
20220623,0940,3355,3355,3335,3340,4029463
20220623,0941,3340,3345,3325,3325,3105587
20220623,0942,3325,3330,3315,3315,3969026
20220623,0943,3315,3330,3310,3330,2015161
20220623,0944,3330,3330,3310,3315,1719254
20220623,0945,3315,3315,3300,3305,2971909
20220623,0946,3305,3315,3305,3310,1194455
20220623,0947,3310,3315,3300,3305,1243172
20220623,0948,3305,3310,3300,3305,2694698
20220623,0949,3305,3310,3295,3295,1532272
20220623,0950,3300,3305,3295,3305,1729608
20220623,0951,3300,3310,3295,3300,1105923
20220623,0952,3300,3305,3285,3290,4339649
20220623,0953,3290,3295,3280,3285,1543224
20220623,0954,3285,3300,3285,3295,1073270
20220623,0955,3290,3295,3285,3290,1108053
20220623,0956,3290,3295,3285,3290,631017
20220623,0957,3290,3295,3280,3290,2159288
20220623,0958,3290,3300,3290,3300,2023050
20220623,0959,3295,3310,3295,3310,1682323
20220623,1000,3310,3315,3305,3310,1888916
20220623,1001,3305,3315,3305,3310,1009908
20220623,1002,3315,3315,3295,3300,1085842
20220623,1003,3300,3310,3295,3310,921977
20220623,1004,3310,3315,3305,3310,953388
20220623,1005,3310,3315,3305,3305,218914
20220623,1006,3310,3315,3305,3315,411755
20220623,1007,3315,3315,3305,3315,985851
20220623,1008,3315,3320,3300,3310,1191709
20220623,1009,3310,3315,3295,3300,492250
20220623,1010,3295,3300,3285,3290,1397692
20220623,1011,3290,3295,3285,3290,726282
20220623,1012,3290,3295,3285,3290,526008
20220623,1013,3290,3295,3280,3290,1396339
20220623,1014,3290,3300,3290,3295,329847
20220623,1015,3295,3305,3290,3300,1102789
20220623,1016,3305,3310,3295,3305,1376176
20220623,1017,3310,3310,3305,3305,760330
20220623,1018,3310,3315,3305,3310,1553731
20220623,1019,3310,3315,3305,3310,510090
20220623,1020,3315,3315,3310,3310,139838
20220623,1021,3315,3320,3310,3310,1049128
20220623,1022,3305,3310,3300,3310,370502
20220623,1023,3305,3310,3295,3300,845097
20220623,1024,3295,3305,3290,3295,442027
20220623,1025,3295,3300,3295,3295,275544
20220623,1026,3295,3300,3295,3295,616004
20220623,1027,3295,3300,3290,3300,559824
20220623,1028,3300,3310,3300,3305,534322
20220623,1029,3305,3305,3295,3300,311255
20220623,1030,3305,3305,3290,3300,773565
20220623,1031,3295,3300,3285,3290,1108074
20220623,1032,3290,3290,3285,3290,874057
20220623,1033,3290,3295,3280,3285,2805873
20220623,1034,3285,3290,3280,3290,376479
20220623,1035,3285,3290,3285,3290,256779
20220623,1036,3290,3295,3290,3290,467097
20220623,1037,3290,3295,3290,3290,644092
20220623,1038,3290,3295,3285,3285,103738
20220623,1039,3290,3290,3280,3280,3359562
20220623,1040,3280,3295,3280,3290,1270583
20220623,1041,3290,3295,3290,3295,1182173
20220623,1042,3295,3300,3295,3295,294755
20220623,1043,3295,3300,3290,3300,257350
20220623,1044,3300,3310,3300,3310,1411980
20220623,1045,3310,3310,3300,3305,342157
20220623,1046,3305,3305,3295,3300,1188774
20220623,1047,3300,3305,3295,3295,186153
20220623,1048,3295,3300,3290,3300,456252
20220623,1049,3305,3310,3300,3310,1801311
20220623,1050,3310,3315,3305,3310,153714
20220623,1051,3310,3320,3310,3320,530244
20220623,1052,3320,3325,3310,3320,1250553
20220623,1053,3320,3325,3315,3320,1673260
20220623,1054,3325,3325,3320,3320,883088
20220623,1055,3320,3330,3315,3330,1815567
20220623,1056,3330,3330,3320,3330,739864
20220623,1057,3330,3335,3325,3335,1332560
20220623,1058,3335,3340,3330,3340,985735
20220623,1059,3335,3345,3330,3340,1714711
20220623,1100,3340,3345,3330,3335,1426655
20220623,1101,3330,3335,3325,3330,1215232
20220623,1102,3330,3340,3330,3340,636333
20220623,1103,3340,3345,3330,3345,743551
20220623,1104,3340,3345,3335,3340,340733
20220623,1105,3345,3345,3335,3335,907678
20220623,1106,3335,3340,3330,3335,970445
20220623,1107,3335,3345,3330,3335,535691
20220623,1108,3335,3340,3335,3340,99569
20220623,1109,3340,3350,3340,3345,1396691
20220623,1110,3345,3350,3340,3340,399587
20220623,1111,3345,3350,3340,3345,571690
20220623,1112,3345,3350,3335,3345,443968
20220623,1113,3345,3355,3345,3355,2003332
20220623,1114,3355,3360,3350,3355,1506634
20220623,1115,3355,3360,3350,3355,1883604
20220623,1116,3355,3360,3350,3350,299798
20220623,1117,3350,3365,3350,3360,1088307
20220623,1118,3360,3365,3355,3365,370969
20220623,1119,3365,3365,3355,3365,499568
20220623,1120,3360,3370,3360,3370,1299236
20220623,1121,3370,3370,3355,3360,1545804
20220623,1122,3360,3365,3355,3360,331488
20220623,1123,3360,3370,3360,3370,986161
20220623,1124,3370,3375,3370,3375,793204
20220623,1125,3375,3380,3370,3380,1947396
20220623,1126,3380,3380,3370,3375,641872
20220623,1127,3375,3380,3370,3375,3568497
20220623,1128,3375,3380,3370,3375,1786909
20220623,1129,3375,3380,3370,3380,211869
20220623,1130,3375,3380,3375,3375,198414
20220623,1131,3375,3380,3365,3370,912151
20220623,1132,3370,3375,3365,3370,924542
20220623,1133,3370,3370,3360,3360,565456
20220623,1134,3360,3365,3350,3355,948534
20220623,1135,3350,3355,3345,3345,767793
20220623,1136,3345,3350,3345,3350,1030199
20220623,1137,3350,3355,3345,3355,503958
20220623,1138,3355,3360,3350,3360,529384
20220623,1139,3355,3360,3350,3350,336082
20220623,1140,3350,3350,3345,3345,311546
20220623,1141,3345,3355,3345,3355,260849
20220623,1142,3355,3355,3350,3355,191318
20220623,1143,3355,3360,3350,3350,386074
20220623,1144,3355,3355,3350,3355,189358
20220623,1145,3355,3360,3350,3360,227219
20220623,1146,3360,3360,3345,3355,626684
20220623,1147,3350,3355,3340,3345,614355
20220623,1148,3340,3350,3340,3345,284254
20220623,1149,3345,3345,3340,3340,139463
20220623,1150,3340,3345,3330,3330,1124961
20220623,1151,3335,3340,3330,3340,701809
20220623,1152,3335,3340,3335,3340,415778
20220623,1153,3340,3345,3335,3340,542151
20220623,1154,3345,3350,3340,3350,500225
20220623,1155,3350,3355,3345,3355,299520
20220623,1156,3355,3360,3350,3355,1621651
20220623,1157,3355,3355,3350,3355,110726
20220623,1158,3355,3355,3350,3355,190181
20220623,1159,3355,3360,3350,3360,951812
20220623,1200,3360,3365,3355,3360,137044
20220623,1201,3360,3365,3355,3360,593554
20220623,1202,3355,3365,3355,3355,149105
20220623,1203,3355,3365,3355,3360,234287
20220623,1204,3360,3375,3360,3375,1134611
20220623,1205,3375,3375,3370,3375,83666
20220623,1206,3375,3375,3370,3370,244617
20220623,1207,3370,3370,3365,3365,463333
20220623,1208,3365,3375,3365,3370,292710
20220623,1209,3370,3370,3360,3365,465611
20220623,1210,3365,3365,3355,3360,325734
20220623,1211,3365,3365,3355,3355,641941
20220623,1212,3360,3365,3355,3365,1017359
20220623,1213,3360,3370,3360,3365,328112
20220623,1214,3365,3375,3365,3370,354770
20220623,1215,3375,3375,3370,3375,386310
20220623,1216,3375,3380,3370,3380,960058
20220623,1217,3380,3380,3370,3375,734603
20220623,1218,3375,3380,3370,3375,225803
20220623,1219,3375,3380,3370,3375,111618
20220623,1220,3370,3370,3360,3360,596435
20220623,1221,3360,3365,3360,3365,74974
20220623,1222,3365,3365,3360,3360,219258
20220623,1223,3360,3370,3360,3370,313811
20220623,1224,3370,3375,3370,3370,394285
20220623,1225,3370,3375,3370,3370,54952
20220623,1226,3370,3375,3370,3375,1135098
20220623,1227,3375,3380,3370,3375,164235
20220623,1228,3380,3385,3375,3385,1020208
20220623,1229,3385,3390,3380,3390,2318966
20220623,1230,3390,3390,3380,3385,991276
20220623,1231,3385,3390,3380,3390,521595
20220623,1232,3390,3395,3385,3395,1751657
20220623,1233,3395,3395,3390,3395,731869
20220623,1234,3395,3395,3385,3385,1079096
20220623,1235,3385,3390,3380,3385,503407
20220623,1236,3385,3385,3375,3380,544775
20220623,1237,3375,3385,3375,3385,1237435
20220623,1238,3385,3385,3375,3375,1019766
20220623,1239,3375,3380,3370,3370,999096
20220623,1240,3370,3380,3370,3375,381901
20220623,1241,3375,3380,3370,3375,341817
20220623,1242,3375,3385,3375,3385,231872
20220623,1243,3380,3390,3380,3385,332972
20220623,1244,3385,3395,3385,3390,1157229
20220623,1245,3390,3395,3385,3390,728718
20220623,1246,3390,3390,3385,3385,456484
20220623,1247,3390,3395,3385,3395,642707
20220623,1248,3390,3395,3385,3390,364834
20220623,1249,3390,3395,3385,3390,296526
20220623,1250,3385,3395,3385,3390,212269
20220623,1251,3395,3395,3385,3390,471747
20220623,1252,3390,3400,3390,3395,1092379
20220623,1253,3400,3400,3385,3390,1845615
20220623,1254,3390,3400,3390,3390,1174096
20220623,1255,3395,3400,3390,3395,433258
20220623,1256,3395,3400,3390,3400,123665
20220623,1257,3400,3400,3395,3395,156113
20220623,1258,3395,3405,3395,3405,694524
20220623,1259,3405,3410,3400,3405,1303867
20220623,1300,3405,3410,3400,3410,1225670
20220623,1301,3410,3410,3395,3400,1289957
20220623,1302,3400,3400,3390,3390,773690
20220623,1303,3395,3400,3390,3395,831385
20220623,1304,3395,3400,3390,3395,285642
20220623,1305,3395,3405,3390,3400,1269278
20220623,1306,3400,3410,3400,3410,475028
20220623,1307,3405,3415,3400,3410,1770296
20220623,1308,3410,3415,3405,3415,409929
20220623,1309,3415,3415,3405,3410,842254
20220623,1310,3410,3420,3405,3415,1652631
20220623,1311,3415,3420,3410,3420,879309
20220623,1312,3420,3420,3410,3415,433661
20220623,1313,3415,3415,3405,3410,1272592
20220623,1314,3410,3410,3400,3405,929523
20220623,1315,3405,3410,3405,3410,825140
20220623,1316,3410,3410,3395,3400,1283252
20220623,1317,3395,3405,3395,3400,385273
20220623,1318,3395,3410,3395,3405,569964
20220623,1319,3405,3415,3405,3415,454033
20220623,1320,3415,3415,3405,3410,598737
20220623,1321,3410,3415,3405,3410,355180
20220623,1322,3410,3410,3390,3390,1362669
20220623,1323,3390,3400,3390,3395,823362
20220623,1324,3395,3395,3385,3390,683819
20220623,1325,3390,3390,3385,3385,1244841
20220623,1326,3385,3385,3375,3375,892579
20220623,1327,3380,3385,3375,3375,610681
20220623,1328,3375,3380,3365,3370,2903964
20220623,1329,3370,3375,3365,3370,1316435
20220623,1330,3365,3375,3365,3370,2497357
20220623,1331,3370,3380,3365,3370,827228
20220623,1332,3370,3370,3355,3360,1372261
20220623,1333,3355,3365,3350,3360,978784
20220623,1334,3360,3360,3350,3355,680241
20220623,1335,3360,3360,3350,3350,626825
20220623,1336,3355,3355,3345,3350,1073777
20220623,1337,3355,3360,3345,3355,2154416
20220623,1338,3360,3365,3355,3360,645623
20220623,1339,3360,3360,3345,3350,1017996
20220623,1340,3350,3350,3340,3345,1517625
20220623,1341,3340,3345,3335,3335,889992
20220623,1342,3335,3340,3330,3335,1395008
20220623,1343,3335,3345,3335,3345,1477649
20220623,1344,3345,3350,3340,3350,967576
20220623,1345,3350,3350,3340,3345,1872482
20220623,1346,3345,3350,3345,3345,1218027
20220623,1347,3345,3350,3340,3350,249864
20220623,1348,3345,3345,3340,3340,710460
20220623,1349,3340,3350,3340,3345,991733
20220623,1350,3345,3345,3330,3335,702491
20220623,1351,3335,3340,3335,3340,920735
20220623,1352,3340,3340,3330,3335,255293
20220623,1353,3335,3340,3325,3340,2410132
20220623,1354,3340,3350,3335,3350,982396
20220623,1355,3345,3355,3345,3355,931839
20220623,1356,3355,3355,3345,3355,1101435
20220623,1357,3355,3355,3345,3345,639368
20220623,1358,3345,3350,3340,3345,88290
20220623,1359,3345,3350,3340,3350,278358
20220623,1400,3345,3355,3345,3350,288401
20220623,1401,3350,3360,3350,3360,700906
20220623,1402,3360,3360,3355,3355,937220
20220623,1403,3355,3360,3355,3360,833516
20220623,1404,3365,3365,3360,3360,520241
20220623,1405,3360,3365,3350,3355,402168
20220623,1406,3360,3365,3355,3360,359319
20220623,1407,3355,3365,3355,3355,164185
20220623,1408,3360,3360,3355,3355,227191
20220623,1409,3355,3360,3350,3355,763261
20220623,1410,3355,3365,3350,3365,1695407
20220623,1411,3365,3370,3360,3365,769880
20220623,1412,3365,3370,3360,3370,187114
20220623,1413,3370,3375,3365,3370,637600
20220623,1414,3375,3380,3365,3370,1268332
20220623,1415,3370,3375,3365,3365,314638
20220623,1416,3365,3370,3360,3365,452589
20220623,1417,3360,3365,3355,3360,887428
20220623,1418,3360,3360,3350,3350,847474
20220623,1419,3355,3360,3355,3360,710378
20220623,1420,3360,3365,3355,3360,190445
20220623,1421,3360,3360,3350,3355,486668
20220623,1422,3360,3365,3350,3360,582765
20220623,1423,3365,3370,3360,3365,890278
20220623,1424,3370,3370,3365,3365,405613
20220623,1425,3370,3375,3365,3370,586804
20220623,1426,3370,3375,3370,3370,240199
20220623,1427,3370,3370,3355,3360,609877
20220623,1428,3360,3365,3360,3360,451873
20220623,1429,3355,3365,3355,3365,100481
20220623,1430,3365,3370,3360,3370,247753
20220623,1431,3365,3370,3360,3360,492900
20220623,1432,3355,3360,3345,3350,1258676
20220623,1433,3350,3355,3350,3350,984310
20220623,1434,3350,3355,3345,3350,231384
20220623,1435,3350,3355,3345,3350,434880
20220623,1436,3350,3350,3340,3340,601300
20220623,1437,3345,3350,3340,3340,380861
20220623,1438,3345,3345,3340,3345,398341
20220623,1439,3345,3350,3340,3350,327264
20220623,1440,3350,3355,3350,3355,445886
20220623,1441,3355,3360,3350,3355,1406560
20220623,1442,3355,3355,3350,3355,40068
20220623,1443,3350,3355,3345,3350,756735
20220623,1444,3345,3355,3345,3355,162904
20220623,1445,3350,3355,3345,3350,80522
20220623,1446,3350,3360,3345,3355,380578
20220623,1447,3360,3360,3355,3360,311910
20220623,1448,3360,3365,3360,3365,459263
20220623,1449,3360,3365,3355,3360,356237
20220623,1450,3355,3360,3355,3355,320369
20220623,1451,3355,3365,3355,3365,1499464
20220623,1452,3365,3365,3360,3365,148239
20220623,1453,3360,3365,3360,3360,68686
20220623,1454,3365,3370,3360,3370,866221
20220623,1455,3370,3370,3365,3370,564779
20220623,1456,3370,3375,3365,3370,366444
20220623,1457,3370,3380,3370,3375,1725471
20220623,1458,3375,3380,3370,3380,936116
20220623,1459,3380,3380,3370,3375,958826
20220623,1500,3380,3380,3375,3375,808783
20220623,1501,3380,3380,3375,3375,149579
20220623,1502,3380,3385,3375,3380,481878
20220623,1503,3380,3395,3380,3390,1755284
20220623,1504,3390,3390,3370,3375,1405893
20220623,1505,3375,3385,3370,3380,835880
20220623,1506,3380,3385,3375,3380,297369
20220623,1507,3380,3385,3370,3375,784480
20220623,1508,3375,3380,3375,3375,882795
20220623,1509,3380,3385,3375,3380,663565
20220623,1510,3380,3385,3380,3385,38162
20220623,1511,3385,3385,3375,3375,719728
20220623,1512,3375,3380,3370,3370,1154729
20220623,1513,3375,3375,3365,3365,1105210
20220623,1514,3365,3370,3360,3365,920967
20220623,1515,3365,3370,3360,3365,326517
20220623,1516,3365,3375,3365,3375,462315
20220623,1517,3375,3380,3370,3375,485850
20220623,1518,3375,3385,3375,3385,636055
20220623,1519,3380,3385,3375,3385,1711455
20220623,1520,3385,3390,3380,3390,627458
20220623,1530,3385,3385,3385,3385,2625563
1 날짜 시간 시가 고가 저가 종가 거래량
2 20220623 0901 3340 3340 3300 3300 7378559
3 20220623 0902 3305 3315 3295 3305 3931816
4 20220623 0903 3305 3305 3280 3285 9668806
5 20220623 0904 3285 3305 3285 3295 2842991
6 20220623 0905 3295 3305 3290 3305 1905202
7 20220623 0906 3310 3320 3295 3315 6922316
8 20220623 0907 3315 3335 3315 3325 2570648
9 20220623 0908 3325 3330 3305 3310 3050149
10 20220623 0909 3310 3315 3305 3310 1524503
11 20220623 0910 3310 3310 3295 3295 3114663
12 20220623 0911 3300 3315 3295 3310 1625613
13 20220623 0912 3315 3320 3310 3320 1069696
14 20220623 0913 3320 3330 3315 3320 1186995
15 20220623 0914 3325 3325 3305 3320 1925230
16 20220623 0915 3315 3320 3305 3315 783512
17 20220623 0916 3315 3320 3300 3305 1420747
18 20220623 0917 3305 3315 3305 3315 715370
19 20220623 0918 3315 3325 3315 3320 1170483
20 20220623 0919 3320 3335 3310 3335 1778649
21 20220623 0920 3335 3345 3320 3340 2308279
22 20220623 0921 3340 3345 3325 3340 1903361
23 20220623 0922 3335 3340 3320 3335 2561425
24 20220623 0923 3335 3340 3325 3330 1620745
25 20220623 0924 3330 3350 3330 3350 1682349
26 20220623 0925 3345 3350 3340 3345 1659971
27 20220623 0926 3345 3345 3335 3345 1336274
28 20220623 0927 3340 3345 3335 3345 2885124
29 20220623 0928 3345 3355 3340 3350 2565392
30 20220623 0929 3350 3350 3340 3345 1740038
31 20220623 0930 3345 3355 3340 3355 1723664
32 20220623 0931 3350 3370 3350 3365 4393267
33 20220623 0932 3365 3370 3360 3365 1308411
34 20220623 0933 3365 3385 3365 3380 2962049
35 20220623 0934 3380 3380 3370 3380 1819150
36 20220623 0935 3375 3385 3375 3380 1219297
37 20220623 0936 3385 3390 3370 3370 2740991
38 20220623 0937 3370 3375 3360 3365 2210356
39 20220623 0938 3365 3365 3350 3350 2687482
40 20220623 0939 3350 3355 3350 3355 963131
41 20220623 0940 3355 3355 3335 3340 4029463
42 20220623 0941 3340 3345 3325 3325 3105587
43 20220623 0942 3325 3330 3315 3315 3969026
44 20220623 0943 3315 3330 3310 3330 2015161
45 20220623 0944 3330 3330 3310 3315 1719254
46 20220623 0945 3315 3315 3300 3305 2971909
47 20220623 0946 3305 3315 3305 3310 1194455
48 20220623 0947 3310 3315 3300 3305 1243172
49 20220623 0948 3305 3310 3300 3305 2694698
50 20220623 0949 3305 3310 3295 3295 1532272
51 20220623 0950 3300 3305 3295 3305 1729608
52 20220623 0951 3300 3310 3295 3300 1105923
53 20220623 0952 3300 3305 3285 3290 4339649
54 20220623 0953 3290 3295 3280 3285 1543224
55 20220623 0954 3285 3300 3285 3295 1073270
56 20220623 0955 3290 3295 3285 3290 1108053
57 20220623 0956 3290 3295 3285 3290 631017
58 20220623 0957 3290 3295 3280 3290 2159288
59 20220623 0958 3290 3300 3290 3300 2023050
60 20220623 0959 3295 3310 3295 3310 1682323
61 20220623 1000 3310 3315 3305 3310 1888916
62 20220623 1001 3305 3315 3305 3310 1009908
63 20220623 1002 3315 3315 3295 3300 1085842
64 20220623 1003 3300 3310 3295 3310 921977
65 20220623 1004 3310 3315 3305 3310 953388
66 20220623 1005 3310 3315 3305 3305 218914
67 20220623 1006 3310 3315 3305 3315 411755
68 20220623 1007 3315 3315 3305 3315 985851
69 20220623 1008 3315 3320 3300 3310 1191709
70 20220623 1009 3310 3315 3295 3300 492250
71 20220623 1010 3295 3300 3285 3290 1397692
72 20220623 1011 3290 3295 3285 3290 726282
73 20220623 1012 3290 3295 3285 3290 526008
74 20220623 1013 3290 3295 3280 3290 1396339
75 20220623 1014 3290 3300 3290 3295 329847
76 20220623 1015 3295 3305 3290 3300 1102789
77 20220623 1016 3305 3310 3295 3305 1376176
78 20220623 1017 3310 3310 3305 3305 760330
79 20220623 1018 3310 3315 3305 3310 1553731
80 20220623 1019 3310 3315 3305 3310 510090
81 20220623 1020 3315 3315 3310 3310 139838
82 20220623 1021 3315 3320 3310 3310 1049128
83 20220623 1022 3305 3310 3300 3310 370502
84 20220623 1023 3305 3310 3295 3300 845097
85 20220623 1024 3295 3305 3290 3295 442027
86 20220623 1025 3295 3300 3295 3295 275544
87 20220623 1026 3295 3300 3295 3295 616004
88 20220623 1027 3295 3300 3290 3300 559824
89 20220623 1028 3300 3310 3300 3305 534322
90 20220623 1029 3305 3305 3295 3300 311255
91 20220623 1030 3305 3305 3290 3300 773565
92 20220623 1031 3295 3300 3285 3290 1108074
93 20220623 1032 3290 3290 3285 3290 874057
94 20220623 1033 3290 3295 3280 3285 2805873
95 20220623 1034 3285 3290 3280 3290 376479
96 20220623 1035 3285 3290 3285 3290 256779
97 20220623 1036 3290 3295 3290 3290 467097
98 20220623 1037 3290 3295 3290 3290 644092
99 20220623 1038 3290 3295 3285 3285 103738
100 20220623 1039 3290 3290 3280 3280 3359562
101 20220623 1040 3280 3295 3280 3290 1270583
102 20220623 1041 3290 3295 3290 3295 1182173
103 20220623 1042 3295 3300 3295 3295 294755
104 20220623 1043 3295 3300 3290 3300 257350
105 20220623 1044 3300 3310 3300 3310 1411980
106 20220623 1045 3310 3310 3300 3305 342157
107 20220623 1046 3305 3305 3295 3300 1188774
108 20220623 1047 3300 3305 3295 3295 186153
109 20220623 1048 3295 3300 3290 3300 456252
110 20220623 1049 3305 3310 3300 3310 1801311
111 20220623 1050 3310 3315 3305 3310 153714
112 20220623 1051 3310 3320 3310 3320 530244
113 20220623 1052 3320 3325 3310 3320 1250553
114 20220623 1053 3320 3325 3315 3320 1673260
115 20220623 1054 3325 3325 3320 3320 883088
116 20220623 1055 3320 3330 3315 3330 1815567
117 20220623 1056 3330 3330 3320 3330 739864
118 20220623 1057 3330 3335 3325 3335 1332560
119 20220623 1058 3335 3340 3330 3340 985735
120 20220623 1059 3335 3345 3330 3340 1714711
121 20220623 1100 3340 3345 3330 3335 1426655
122 20220623 1101 3330 3335 3325 3330 1215232
123 20220623 1102 3330 3340 3330 3340 636333
124 20220623 1103 3340 3345 3330 3345 743551
125 20220623 1104 3340 3345 3335 3340 340733
126 20220623 1105 3345 3345 3335 3335 907678
127 20220623 1106 3335 3340 3330 3335 970445
128 20220623 1107 3335 3345 3330 3335 535691
129 20220623 1108 3335 3340 3335 3340 99569
130 20220623 1109 3340 3350 3340 3345 1396691
131 20220623 1110 3345 3350 3340 3340 399587
132 20220623 1111 3345 3350 3340 3345 571690
133 20220623 1112 3345 3350 3335 3345 443968
134 20220623 1113 3345 3355 3345 3355 2003332
135 20220623 1114 3355 3360 3350 3355 1506634
136 20220623 1115 3355 3360 3350 3355 1883604
137 20220623 1116 3355 3360 3350 3350 299798
138 20220623 1117 3350 3365 3350 3360 1088307
139 20220623 1118 3360 3365 3355 3365 370969
140 20220623 1119 3365 3365 3355 3365 499568
141 20220623 1120 3360 3370 3360 3370 1299236
142 20220623 1121 3370 3370 3355 3360 1545804
143 20220623 1122 3360 3365 3355 3360 331488
144 20220623 1123 3360 3370 3360 3370 986161
145 20220623 1124 3370 3375 3370 3375 793204
146 20220623 1125 3375 3380 3370 3380 1947396
147 20220623 1126 3380 3380 3370 3375 641872
148 20220623 1127 3375 3380 3370 3375 3568497
149 20220623 1128 3375 3380 3370 3375 1786909
150 20220623 1129 3375 3380 3370 3380 211869
151 20220623 1130 3375 3380 3375 3375 198414
152 20220623 1131 3375 3380 3365 3370 912151
153 20220623 1132 3370 3375 3365 3370 924542
154 20220623 1133 3370 3370 3360 3360 565456
155 20220623 1134 3360 3365 3350 3355 948534
156 20220623 1135 3350 3355 3345 3345 767793
157 20220623 1136 3345 3350 3345 3350 1030199
158 20220623 1137 3350 3355 3345 3355 503958
159 20220623 1138 3355 3360 3350 3360 529384
160 20220623 1139 3355 3360 3350 3350 336082
161 20220623 1140 3350 3350 3345 3345 311546
162 20220623 1141 3345 3355 3345 3355 260849
163 20220623 1142 3355 3355 3350 3355 191318
164 20220623 1143 3355 3360 3350 3350 386074
165 20220623 1144 3355 3355 3350 3355 189358
166 20220623 1145 3355 3360 3350 3360 227219
167 20220623 1146 3360 3360 3345 3355 626684
168 20220623 1147 3350 3355 3340 3345 614355
169 20220623 1148 3340 3350 3340 3345 284254
170 20220623 1149 3345 3345 3340 3340 139463
171 20220623 1150 3340 3345 3330 3330 1124961
172 20220623 1151 3335 3340 3330 3340 701809
173 20220623 1152 3335 3340 3335 3340 415778
174 20220623 1153 3340 3345 3335 3340 542151
175 20220623 1154 3345 3350 3340 3350 500225
176 20220623 1155 3350 3355 3345 3355 299520
177 20220623 1156 3355 3360 3350 3355 1621651
178 20220623 1157 3355 3355 3350 3355 110726
179 20220623 1158 3355 3355 3350 3355 190181
180 20220623 1159 3355 3360 3350 3360 951812
181 20220623 1200 3360 3365 3355 3360 137044
182 20220623 1201 3360 3365 3355 3360 593554
183 20220623 1202 3355 3365 3355 3355 149105
184 20220623 1203 3355 3365 3355 3360 234287
185 20220623 1204 3360 3375 3360 3375 1134611
186 20220623 1205 3375 3375 3370 3375 83666
187 20220623 1206 3375 3375 3370 3370 244617
188 20220623 1207 3370 3370 3365 3365 463333
189 20220623 1208 3365 3375 3365 3370 292710
190 20220623 1209 3370 3370 3360 3365 465611
191 20220623 1210 3365 3365 3355 3360 325734
192 20220623 1211 3365 3365 3355 3355 641941
193 20220623 1212 3360 3365 3355 3365 1017359
194 20220623 1213 3360 3370 3360 3365 328112
195 20220623 1214 3365 3375 3365 3370 354770
196 20220623 1215 3375 3375 3370 3375 386310
197 20220623 1216 3375 3380 3370 3380 960058
198 20220623 1217 3380 3380 3370 3375 734603
199 20220623 1218 3375 3380 3370 3375 225803
200 20220623 1219 3375 3380 3370 3375 111618
201 20220623 1220 3370 3370 3360 3360 596435
202 20220623 1221 3360 3365 3360 3365 74974
203 20220623 1222 3365 3365 3360 3360 219258
204 20220623 1223 3360 3370 3360 3370 313811
205 20220623 1224 3370 3375 3370 3370 394285
206 20220623 1225 3370 3375 3370 3370 54952
207 20220623 1226 3370 3375 3370 3375 1135098
208 20220623 1227 3375 3380 3370 3375 164235
209 20220623 1228 3380 3385 3375 3385 1020208
210 20220623 1229 3385 3390 3380 3390 2318966
211 20220623 1230 3390 3390 3380 3385 991276
212 20220623 1231 3385 3390 3380 3390 521595
213 20220623 1232 3390 3395 3385 3395 1751657
214 20220623 1233 3395 3395 3390 3395 731869
215 20220623 1234 3395 3395 3385 3385 1079096
216 20220623 1235 3385 3390 3380 3385 503407
217 20220623 1236 3385 3385 3375 3380 544775
218 20220623 1237 3375 3385 3375 3385 1237435
219 20220623 1238 3385 3385 3375 3375 1019766
220 20220623 1239 3375 3380 3370 3370 999096
221 20220623 1240 3370 3380 3370 3375 381901
222 20220623 1241 3375 3380 3370 3375 341817
223 20220623 1242 3375 3385 3375 3385 231872
224 20220623 1243 3380 3390 3380 3385 332972
225 20220623 1244 3385 3395 3385 3390 1157229
226 20220623 1245 3390 3395 3385 3390 728718
227 20220623 1246 3390 3390 3385 3385 456484
228 20220623 1247 3390 3395 3385 3395 642707
229 20220623 1248 3390 3395 3385 3390 364834
230 20220623 1249 3390 3395 3385 3390 296526
231 20220623 1250 3385 3395 3385 3390 212269
232 20220623 1251 3395 3395 3385 3390 471747
233 20220623 1252 3390 3400 3390 3395 1092379
234 20220623 1253 3400 3400 3385 3390 1845615
235 20220623 1254 3390 3400 3390 3390 1174096
236 20220623 1255 3395 3400 3390 3395 433258
237 20220623 1256 3395 3400 3390 3400 123665
238 20220623 1257 3400 3400 3395 3395 156113
239 20220623 1258 3395 3405 3395 3405 694524
240 20220623 1259 3405 3410 3400 3405 1303867
241 20220623 1300 3405 3410 3400 3410 1225670
242 20220623 1301 3410 3410 3395 3400 1289957
243 20220623 1302 3400 3400 3390 3390 773690
244 20220623 1303 3395 3400 3390 3395 831385
245 20220623 1304 3395 3400 3390 3395 285642
246 20220623 1305 3395 3405 3390 3400 1269278
247 20220623 1306 3400 3410 3400 3410 475028
248 20220623 1307 3405 3415 3400 3410 1770296
249 20220623 1308 3410 3415 3405 3415 409929
250 20220623 1309 3415 3415 3405 3410 842254
251 20220623 1310 3410 3420 3405 3415 1652631
252 20220623 1311 3415 3420 3410 3420 879309
253 20220623 1312 3420 3420 3410 3415 433661
254 20220623 1313 3415 3415 3405 3410 1272592
255 20220623 1314 3410 3410 3400 3405 929523
256 20220623 1315 3405 3410 3405 3410 825140
257 20220623 1316 3410 3410 3395 3400 1283252
258 20220623 1317 3395 3405 3395 3400 385273
259 20220623 1318 3395 3410 3395 3405 569964
260 20220623 1319 3405 3415 3405 3415 454033
261 20220623 1320 3415 3415 3405 3410 598737
262 20220623 1321 3410 3415 3405 3410 355180
263 20220623 1322 3410 3410 3390 3390 1362669
264 20220623 1323 3390 3400 3390 3395 823362
265 20220623 1324 3395 3395 3385 3390 683819
266 20220623 1325 3390 3390 3385 3385 1244841
267 20220623 1326 3385 3385 3375 3375 892579
268 20220623 1327 3380 3385 3375 3375 610681
269 20220623 1328 3375 3380 3365 3370 2903964
270 20220623 1329 3370 3375 3365 3370 1316435
271 20220623 1330 3365 3375 3365 3370 2497357
272 20220623 1331 3370 3380 3365 3370 827228
273 20220623 1332 3370 3370 3355 3360 1372261
274 20220623 1333 3355 3365 3350 3360 978784
275 20220623 1334 3360 3360 3350 3355 680241
276 20220623 1335 3360 3360 3350 3350 626825
277 20220623 1336 3355 3355 3345 3350 1073777
278 20220623 1337 3355 3360 3345 3355 2154416
279 20220623 1338 3360 3365 3355 3360 645623
280 20220623 1339 3360 3360 3345 3350 1017996
281 20220623 1340 3350 3350 3340 3345 1517625
282 20220623 1341 3340 3345 3335 3335 889992
283 20220623 1342 3335 3340 3330 3335 1395008
284 20220623 1343 3335 3345 3335 3345 1477649
285 20220623 1344 3345 3350 3340 3350 967576
286 20220623 1345 3350 3350 3340 3345 1872482
287 20220623 1346 3345 3350 3345 3345 1218027
288 20220623 1347 3345 3350 3340 3350 249864
289 20220623 1348 3345 3345 3340 3340 710460
290 20220623 1349 3340 3350 3340 3345 991733
291 20220623 1350 3345 3345 3330 3335 702491
292 20220623 1351 3335 3340 3335 3340 920735
293 20220623 1352 3340 3340 3330 3335 255293
294 20220623 1353 3335 3340 3325 3340 2410132
295 20220623 1354 3340 3350 3335 3350 982396
296 20220623 1355 3345 3355 3345 3355 931839
297 20220623 1356 3355 3355 3345 3355 1101435
298 20220623 1357 3355 3355 3345 3345 639368
299 20220623 1358 3345 3350 3340 3345 88290
300 20220623 1359 3345 3350 3340 3350 278358
301 20220623 1400 3345 3355 3345 3350 288401
302 20220623 1401 3350 3360 3350 3360 700906
303 20220623 1402 3360 3360 3355 3355 937220
304 20220623 1403 3355 3360 3355 3360 833516
305 20220623 1404 3365 3365 3360 3360 520241
306 20220623 1405 3360 3365 3350 3355 402168
307 20220623 1406 3360 3365 3355 3360 359319
308 20220623 1407 3355 3365 3355 3355 164185
309 20220623 1408 3360 3360 3355 3355 227191
310 20220623 1409 3355 3360 3350 3355 763261
311 20220623 1410 3355 3365 3350 3365 1695407
312 20220623 1411 3365 3370 3360 3365 769880
313 20220623 1412 3365 3370 3360 3370 187114
314 20220623 1413 3370 3375 3365 3370 637600
315 20220623 1414 3375 3380 3365 3370 1268332
316 20220623 1415 3370 3375 3365 3365 314638
317 20220623 1416 3365 3370 3360 3365 452589
318 20220623 1417 3360 3365 3355 3360 887428
319 20220623 1418 3360 3360 3350 3350 847474
320 20220623 1419 3355 3360 3355 3360 710378
321 20220623 1420 3360 3365 3355 3360 190445
322 20220623 1421 3360 3360 3350 3355 486668
323 20220623 1422 3360 3365 3350 3360 582765
324 20220623 1423 3365 3370 3360 3365 890278
325 20220623 1424 3370 3370 3365 3365 405613
326 20220623 1425 3370 3375 3365 3370 586804
327 20220623 1426 3370 3375 3370 3370 240199
328 20220623 1427 3370 3370 3355 3360 609877
329 20220623 1428 3360 3365 3360 3360 451873
330 20220623 1429 3355 3365 3355 3365 100481
331 20220623 1430 3365 3370 3360 3370 247753
332 20220623 1431 3365 3370 3360 3360 492900
333 20220623 1432 3355 3360 3345 3350 1258676
334 20220623 1433 3350 3355 3350 3350 984310
335 20220623 1434 3350 3355 3345 3350 231384
336 20220623 1435 3350 3355 3345 3350 434880
337 20220623 1436 3350 3350 3340 3340 601300
338 20220623 1437 3345 3350 3340 3340 380861
339 20220623 1438 3345 3345 3340 3345 398341
340 20220623 1439 3345 3350 3340 3350 327264
341 20220623 1440 3350 3355 3350 3355 445886
342 20220623 1441 3355 3360 3350 3355 1406560
343 20220623 1442 3355 3355 3350 3355 40068
344 20220623 1443 3350 3355 3345 3350 756735
345 20220623 1444 3345 3355 3345 3355 162904
346 20220623 1445 3350 3355 3345 3350 80522
347 20220623 1446 3350 3360 3345 3355 380578
348 20220623 1447 3360 3360 3355 3360 311910
349 20220623 1448 3360 3365 3360 3365 459263
350 20220623 1449 3360 3365 3355 3360 356237
351 20220623 1450 3355 3360 3355 3355 320369
352 20220623 1451 3355 3365 3355 3365 1499464
353 20220623 1452 3365 3365 3360 3365 148239
354 20220623 1453 3360 3365 3360 3360 68686
355 20220623 1454 3365 3370 3360 3370 866221
356 20220623 1455 3370 3370 3365 3370 564779
357 20220623 1456 3370 3375 3365 3370 366444
358 20220623 1457 3370 3380 3370 3375 1725471
359 20220623 1458 3375 3380 3370 3380 936116
360 20220623 1459 3380 3380 3370 3375 958826
361 20220623 1500 3380 3380 3375 3375 808783
362 20220623 1501 3380 3380 3375 3375 149579
363 20220623 1502 3380 3385 3375 3380 481878
364 20220623 1503 3380 3395 3380 3390 1755284
365 20220623 1504 3390 3390 3370 3375 1405893
366 20220623 1505 3375 3385 3370 3380 835880
367 20220623 1506 3380 3385 3375 3380 297369
368 20220623 1507 3380 3385 3370 3375 784480
369 20220623 1508 3375 3380 3375 3375 882795
370 20220623 1509 3380 3385 3375 3380 663565
371 20220623 1510 3380 3385 3380 3385 38162
372 20220623 1511 3385 3385 3375 3375 719728
373 20220623 1512 3375 3380 3370 3370 1154729
374 20220623 1513 3375 3375 3365 3365 1105210
375 20220623 1514 3365 3370 3360 3365 920967
376 20220623 1515 3365 3370 3360 3365 326517
377 20220623 1516 3365 3375 3365 3375 462315
378 20220623 1517 3375 3380 3370 3375 485850
379 20220623 1518 3375 3385 3375 3385 636055
380 20220623 1519 3380 3385 3375 3385 1711455
381 20220623 1520 3385 3390 3380 3390 627458
382 20220623 1530 3385 3385 3385 3385 2625563

382
hts/data/252670_20220624.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20220624,0901,3350,3355,3340,3350,5100669
20220624,0902,3355,3365,3345,3355,3181997
20220624,0903,3355,3355,3335,3345,3209176
20220624,0904,3345,3355,3340,3350,2062045
20220624,0905,3350,3360,3340,3355,880022
20220624,0906,3350,3370,3350,3360,1951114
20220624,0907,3365,3380,3355,3375,1794185
20220624,0908,3375,3380,3350,3355,1924465
20220624,0909,3355,3360,3350,3350,1843797
20220624,0910,3350,3355,3335,3340,3080908
20220624,0911,3340,3355,3340,3345,1384927
20220624,0912,3345,3345,3335,3345,1717891
20220624,0913,3345,3355,3340,3355,781055
20220624,0914,3355,3365,3350,3360,1430296
20220624,0915,3360,3360,3345,3355,883949
20220624,0916,3355,3370,3350,3360,1293217
20220624,0917,3360,3365,3345,3350,1075030
20220624,0918,3345,3355,3345,3345,1228963
20220624,0919,3345,3345,3335,3335,1808223
20220624,0920,3335,3345,3335,3340,2241105
20220624,0921,3340,3340,3330,3330,1201793
20220624,0922,3330,3335,3325,3325,1077077
20220624,0923,3325,3335,3315,3320,1917047
20220624,0924,3320,3330,3315,3330,1867728
20220624,0925,3325,3340,3320,3335,1603025
20220624,0926,3335,3335,3325,3325,909056
20220624,0927,3330,3330,3320,3325,352244
20220624,0928,3325,3325,3315,3320,1558197
20220624,0929,3320,3335,3320,3330,1293040
20220624,0930,3330,3330,3320,3325,387951
20220624,0931,3330,3335,3315,3325,1051511
20220624,0932,3325,3330,3315,3325,1360222
20220624,0933,3325,3325,3310,3310,691997
20220624,0934,3315,3315,3310,3315,738077
20220624,0935,3310,3325,3310,3320,1102425
20220624,0936,3325,3330,3320,3325,581624
20220624,0937,3325,3330,3320,3330,335473
20220624,0938,3325,3330,3315,3320,525695
20220624,0939,3320,3320,3315,3320,418187
20220624,0940,3320,3325,3310,3315,845310
20220624,0941,3320,3320,3305,3305,1464273
20220624,0942,3305,3310,3300,3305,2038635
20220624,0943,3305,3310,3300,3310,461531
20220624,0944,3310,3315,3305,3305,782174
20220624,0945,3310,3315,3305,3305,559026
20220624,0946,3300,3305,3300,3300,1537228
20220624,0947,3300,3300,3290,3295,1859005
20220624,0948,3295,3300,3290,3295,868258
20220624,0949,3295,3300,3290,3300,2240051
20220624,0950,3300,3300,3290,3295,373419
20220624,0951,3295,3300,3290,3295,523071
20220624,0952,3295,3300,3285,3295,1153458
20220624,0953,3295,3300,3295,3295,673371
20220624,0954,3295,3300,3295,3300,901217
20220624,0955,3300,3300,3285,3285,560388
20220624,0956,3290,3295,3285,3290,199807
20220624,0957,3290,3290,3280,3280,2699140
20220624,0958,3285,3290,3280,3285,1771433
20220624,0959,3285,3290,3280,3285,1229944
20220624,1000,3285,3290,3280,3285,1747894
20220624,1001,3285,3290,3275,3275,1298773
20220624,1002,3275,3285,3275,3285,1923447
20220624,1003,3280,3285,3275,3280,718649
20220624,1004,3285,3285,3275,3280,261236
20220624,1005,3280,3290,3280,3285,886734
20220624,1006,3280,3285,3275,3280,2065995
20220624,1007,3275,3285,3275,3280,2175872
20220624,1008,3280,3280,3270,3275,2743352
20220624,1009,3275,3275,3270,3275,562553
20220624,1010,3275,3275,3270,3270,599923
20220624,1011,3270,3275,3265,3270,2089153
20220624,1012,3265,3270,3260,3265,1630317
20220624,1013,3265,3270,3265,3270,205902
20220624,1014,3270,3270,3260,3260,297820
20220624,1015,3265,3265,3255,3260,3297082
20220624,1016,3260,3260,3250,3255,794272
20220624,1017,3250,3260,3250,3255,2285257
20220624,1018,3255,3265,3255,3260,1307667
20220624,1019,3260,3265,3260,3265,131266
20220624,1020,3265,3270,3260,3270,654951
20220624,1021,3265,3270,3265,3265,210859
20220624,1022,3270,3270,3260,3265,564179
20220624,1023,3265,3265,3260,3265,234009
20220624,1024,3260,3265,3255,3260,593559
20220624,1025,3255,3265,3255,3260,377221
20220624,1026,3260,3265,3255,3265,917681
20220624,1027,3260,3260,3255,3255,245065
20220624,1028,3255,3260,3255,3260,164512
20220624,1029,3255,3265,3255,3260,356284
20220624,1030,3260,3265,3255,3265,108133
20220624,1031,3265,3265,3255,3260,201893
20220624,1032,3260,3260,3255,3260,1942961
20220624,1033,3260,3260,3250,3255,176376
20220624,1034,3255,3260,3250,3260,82091
20220624,1035,3260,3260,3250,3250,441387
20220624,1036,3250,3255,3245,3245,1489717
20220624,1037,3245,3250,3240,3245,2565264
20220624,1038,3245,3250,3240,3245,563735
20220624,1039,3240,3250,3240,3245,283375
20220624,1040,3245,3255,3245,3255,335437
20220624,1041,3255,3255,3245,3255,1117940
20220624,1042,3255,3255,3245,3255,278597
20220624,1043,3255,3260,3250,3255,613491
20220624,1044,3255,3255,3245,3245,434228
20220624,1045,3250,3255,3245,3255,243420
20220624,1046,3250,3250,3245,3250,1015854
20220624,1047,3250,3255,3245,3250,173648
20220624,1048,3255,3255,3245,3245,485308
20220624,1049,3250,3255,3245,3255,210429
20220624,1050,3255,3255,3250,3255,42030
20220624,1051,3255,3255,3250,3250,342112
20220624,1052,3250,3255,3245,3250,304383
20220624,1053,3255,3255,3250,3250,45028
20220624,1054,3255,3260,3250,3255,656859
20220624,1055,3260,3265,3255,3265,1104585
20220624,1056,3265,3270,3260,3265,921291
20220624,1057,3265,3270,3255,3260,1272593
20220624,1058,3260,3265,3255,3265,120274
20220624,1059,3265,3270,3265,3270,381615
20220624,1100,3270,3275,3265,3270,1860261
20220624,1101,3270,3270,3260,3260,596142
20220624,1102,3265,3265,3255,3255,333028
20220624,1103,3260,3260,3250,3260,1130727
20220624,1104,3255,3260,3250,3250,193523
20220624,1105,3250,3255,3250,3250,1980818
20220624,1106,3250,3255,3250,3255,110192
20220624,1107,3250,3255,3250,3255,143557
20220624,1108,3250,3255,3245,3250,490065
20220624,1109,3250,3255,3250,3250,347749
20220624,1110,3250,3250,3240,3240,830332
20220624,1111,3240,3245,3240,3240,2523558
20220624,1112,3240,3240,3235,3235,958305
20220624,1113,3240,3240,3235,3235,471469
20220624,1114,3235,3240,3235,3240,223507
20220624,1115,3235,3240,3230,3235,1130196
20220624,1116,3235,3235,3230,3230,145443
20220624,1117,3235,3235,3230,3235,167743
20220624,1118,3235,3235,3230,3235,202681
20220624,1119,3235,3240,3230,3240,1037308
20220624,1120,3235,3240,3235,3240,914808
20220624,1121,3240,3240,3235,3240,152255
20220624,1122,3240,3240,3235,3240,61200
20220624,1123,3240,3245,3235,3240,934938
20220624,1124,3240,3245,3240,3245,137016
20220624,1125,3245,3250,3240,3250,1029918
20220624,1126,3245,3250,3245,3250,98877
20220624,1127,3250,3250,3245,3250,127116
20220624,1128,3250,3255,3245,3250,623765
20220624,1129,3250,3255,3245,3255,206620
20220624,1130,3255,3255,3245,3245,313229
20220624,1131,3245,3250,3245,3245,693087
20220624,1132,3245,3250,3245,3250,118460
20220624,1133,3250,3250,3240,3240,700431
20220624,1134,3240,3245,3240,3245,198083
20220624,1135,3245,3245,3240,3245,86924
20220624,1136,3245,3250,3245,3250,347184
20220624,1137,3250,3250,3240,3245,337713
20220624,1138,3240,3250,3240,3245,362311
20220624,1139,3245,3250,3245,3245,18682
20220624,1140,3250,3250,3245,3245,307685
20220624,1141,3245,3245,3240,3245,15672
20220624,1142,3240,3245,3235,3240,489296
20220624,1143,3240,3245,3235,3240,92198
20220624,1144,3240,3245,3240,3245,151152
20220624,1145,3240,3245,3240,3245,168918
20220624,1146,3245,3245,3235,3240,331444
20220624,1147,3240,3240,3235,3235,36157
20220624,1148,3235,3240,3235,3240,106221
20220624,1149,3240,3240,3235,3235,808356
20220624,1150,3235,3240,3230,3240,278126
20220624,1151,3235,3240,3230,3240,1214673
20220624,1152,3240,3240,3235,3235,7323
20220624,1153,3235,3240,3235,3235,435046
20220624,1154,3235,3235,3230,3235,353207
20220624,1155,3235,3240,3235,3240,75827
20220624,1156,3235,3240,3235,3240,11845
20220624,1157,3240,3245,3235,3245,365647
20220624,1158,3245,3245,3240,3240,102919
20220624,1159,3240,3245,3240,3245,493862
20220624,1200,3245,3245,3240,3240,134915
20220624,1201,3245,3250,3240,3250,117735
20220624,1202,3245,3250,3245,3250,69228
20220624,1203,3250,3250,3245,3250,445398
20220624,1204,3250,3250,3245,3245,23031
20220624,1205,3250,3255,3245,3250,671115
20220624,1206,3250,3255,3245,3255,922359
20220624,1207,3255,3255,3250,3250,644688
20220624,1208,3250,3260,3250,3255,887358
20220624,1209,3255,3260,3250,3260,400005
20220624,1210,3260,3260,3255,3260,133286
20220624,1211,3260,3265,3255,3265,709507
20220624,1212,3265,3270,3260,3265,767222
20220624,1213,3265,3265,3260,3265,159359
20220624,1214,3265,3270,3260,3265,273365
20220624,1215,3265,3270,3265,3270,55298
20220624,1216,3270,3270,3265,3265,1232338
20220624,1217,3270,3270,3265,3270,68459
20220624,1218,3270,3275,3265,3270,689949
20220624,1219,3275,3275,3270,3275,90194
20220624,1220,3275,3280,3270,3275,2937239
20220624,1221,3280,3280,3275,3275,606391
20220624,1222,3280,3285,3275,3285,1162005
20220624,1223,3285,3290,3280,3285,1403652
20220624,1224,3285,3290,3285,3285,189220
20220624,1225,3285,3290,3275,3275,1429969
20220624,1226,3275,3285,3275,3280,731219
20220624,1227,3285,3290,3280,3285,826061
20220624,1228,3285,3290,3285,3285,357444
20220624,1229,3285,3290,3280,3280,250570
20220624,1230,3280,3290,3280,3285,758583
20220624,1231,3285,3290,3280,3280,154365
20220624,1232,3280,3285,3275,3275,1198597
20220624,1233,3275,3280,3275,3280,631813
20220624,1234,3275,3285,3275,3280,685328
20220624,1235,3280,3285,3270,3275,755891
20220624,1236,3275,3275,3265,3270,547522
20220624,1237,3270,3275,3265,3270,600878
20220624,1238,3270,3275,3270,3270,231883
20220624,1239,3270,3270,3265,3265,216949
20220624,1240,3270,3270,3265,3265,302074
20220624,1241,3265,3270,3265,3265,78480
20220624,1242,3265,3270,3260,3265,654781
20220624,1243,3265,3270,3265,3270,40154
20220624,1244,3270,3275,3265,3270,326510
20220624,1245,3270,3275,3270,3270,322540
20220624,1246,3270,3280,3270,3275,604842
20220624,1247,3280,3280,3270,3280,1072431
20220624,1248,3280,3280,3275,3280,196585
20220624,1249,3280,3280,3275,3280,226565
20220624,1250,3280,3280,3275,3280,691713
20220624,1251,3280,3280,3275,3275,128579
20220624,1252,3280,3280,3270,3270,510573
20220624,1253,3270,3275,3265,3270,529795
20220624,1254,3270,3275,3265,3270,225132
20220624,1255,3275,3275,3270,3275,20222
20220624,1256,3270,3275,3270,3270,338638
20220624,1257,3270,3270,3265,3265,39243
20220624,1258,3270,3270,3265,3270,284619
20220624,1259,3270,3275,3270,3275,132905
20220624,1300,3280,3280,3275,3280,14116
20220624,1301,3280,3280,3270,3275,198371
20220624,1302,3275,3275,3270,3270,752188
20220624,1303,3270,3275,3265,3270,589903
20220624,1304,3265,3270,3265,3270,52619
20220624,1305,3265,3270,3260,3260,1334684
20220624,1306,3265,3265,3260,3260,608211
20220624,1307,3260,3265,3255,3265,743055
20220624,1308,3265,3265,3260,3260,50182
20220624,1309,3260,3270,3260,3265,335417
20220624,1310,3270,3270,3265,3270,34564
20220624,1311,3270,3270,3265,3270,30242
20220624,1312,3270,3270,3265,3265,73934
20220624,1313,3265,3270,3260,3265,619933
20220624,1314,3265,3270,3265,3265,22755
20220624,1315,3270,3275,3265,3275,231944
20220624,1316,3270,3275,3265,3270,116927
20220624,1317,3265,3270,3260,3265,171896
20220624,1318,3260,3265,3255,3260,483218
20220624,1319,3265,3265,3260,3265,197179
20220624,1320,3265,3270,3265,3265,86164
20220624,1321,3270,3270,3260,3265,606647
20220624,1322,3265,3270,3265,3270,29112
20220624,1323,3270,3270,3265,3270,15767
20220624,1324,3265,3270,3265,3265,153793
20220624,1325,3265,3270,3265,3265,84209
20220624,1326,3270,3270,3265,3265,209932
20220624,1327,3265,3270,3265,3270,51264
20220624,1328,3265,3270,3265,3270,6162
20220624,1329,3265,3275,3265,3275,444978
20220624,1330,3275,3280,3275,3275,401351
20220624,1331,3275,3280,3270,3275,83084
20220624,1332,3275,3275,3270,3275,140233
20220624,1333,3275,3280,3275,3280,366592
20220624,1334,3280,3280,3275,3280,60054
20220624,1335,3280,3280,3270,3275,260279
20220624,1336,3270,3275,3265,3270,315684
20220624,1337,3270,3275,3265,3275,288276
20220624,1338,3275,3275,3270,3270,243267
20220624,1339,3265,3275,3265,3275,54708
20220624,1340,3275,3280,3270,3275,442617
20220624,1341,3280,3280,3275,3280,28966
20220624,1342,3280,3285,3280,3280,731593
20220624,1343,3280,3285,3280,3280,859316
20220624,1344,3280,3285,3275,3280,407865
20220624,1345,3280,3285,3275,3280,244740
20220624,1346,3280,3285,3280,3280,363267
20220624,1347,3280,3285,3275,3280,195973
20220624,1348,3280,3285,3275,3285,250263
20220624,1349,3285,3285,3280,3285,32724
20220624,1350,3285,3285,3280,3280,32834
20220624,1351,3280,3285,3275,3280,215932
20220624,1352,3280,3280,3275,3280,14264
20220624,1353,3275,3280,3275,3275,20107
20220624,1354,3280,3280,3275,3275,2398
20220624,1355,3275,3280,3270,3270,650460
20220624,1356,3270,3270,3265,3270,665341
20220624,1357,3265,3270,3265,3270,631648
20220624,1358,3265,3270,3265,3265,288902
20220624,1359,3265,3270,3265,3270,26924
20220624,1400,3270,3270,3265,3265,355474
20220624,1401,3265,3265,3260,3265,112015
20220624,1402,3265,3270,3260,3265,256470
20220624,1403,3265,3265,3255,3260,870759
20220624,1404,3260,3260,3250,3255,924270
20220624,1405,3250,3260,3250,3255,887059
20220624,1406,3255,3255,3250,3250,906084
20220624,1407,3250,3255,3250,3250,17632
20220624,1408,3250,3255,3250,3250,12025
20220624,1409,3250,3255,3245,3250,974356
20220624,1410,3250,3255,3245,3250,1050802
20220624,1411,3250,3255,3250,3250,46149
20220624,1412,3250,3255,3250,3250,59997
20220624,1413,3250,3255,3250,3255,346013
20220624,1414,3255,3260,3250,3255,718712
20220624,1415,3255,3260,3250,3260,34267
20220624,1416,3260,3260,3255,3255,166746
20220624,1417,3255,3260,3255,3255,190611
20220624,1418,3255,3260,3255,3260,97196
20220624,1419,3260,3260,3255,3255,97061
20220624,1420,3255,3255,3250,3250,35582
20220624,1421,3255,3255,3250,3255,20218
20220624,1422,3255,3260,3250,3250,248304
20220624,1423,3255,3255,3250,3250,81037
20220624,1424,3255,3255,3250,3250,234502
20220624,1425,3255,3255,3245,3250,951131
20220624,1426,3250,3250,3240,3245,1389757
20220624,1427,3245,3250,3240,3240,832471
20220624,1428,3240,3245,3235,3240,372063
20220624,1429,3240,3240,3235,3235,188078
20220624,1430,3235,3240,3235,3235,695744
20220624,1431,3235,3240,3235,3240,363201
20220624,1432,3240,3245,3235,3245,406876
20220624,1433,3245,3245,3240,3245,97448
20220624,1434,3240,3245,3240,3240,899831
20220624,1435,3245,3245,3240,3245,728650
20220624,1436,3240,3245,3240,3245,107441
20220624,1437,3245,3245,3230,3235,829601
20220624,1438,3230,3235,3225,3230,2533646
20220624,1439,3230,3230,3220,3225,2021223
20220624,1440,3225,3230,3220,3225,595623
20220624,1441,3225,3225,3220,3225,567314
20220624,1442,3225,3230,3220,3230,676370
20220624,1443,3225,3230,3220,3225,192639
20220624,1444,3225,3230,3220,3220,1188081
20220624,1445,3220,3225,3220,3220,25954
20220624,1446,3220,3225,3220,3225,821878
20220624,1447,3225,3225,3220,3225,305996
20220624,1448,3225,3225,3220,3225,174979
20220624,1449,3220,3220,3215,3215,1241366
20220624,1450,3220,3225,3215,3220,862641
20220624,1451,3215,3225,3215,3225,319942
20220624,1452,3225,3225,3220,3225,68127
20220624,1453,3225,3225,3220,3225,54838
20220624,1454,3225,3230,3220,3225,537671
20220624,1455,3225,3230,3220,3225,211879
20220624,1456,3225,3230,3220,3225,544335
20220624,1457,3230,3230,3225,3230,357043
20220624,1458,3230,3235,3230,3230,688406
20220624,1459,3235,3235,3230,3235,230514
20220624,1500,3230,3235,3230,3230,525045
20220624,1501,3235,3240,3235,3240,931381
20220624,1502,3240,3240,3230,3230,218320
20220624,1503,3230,3240,3230,3240,322201
20220624,1504,3240,3240,3235,3240,27283
20220624,1505,3235,3245,3235,3240,711828
20220624,1506,3240,3240,3230,3235,332808
20220624,1507,3230,3235,3230,3235,489917
20220624,1508,3235,3235,3230,3235,551750
20220624,1509,3230,3235,3225,3230,484564
20220624,1510,3230,3235,3225,3230,239909
20220624,1511,3230,3235,3230,3230,47407
20220624,1512,3230,3235,3230,3230,154879
20220624,1513,3230,3240,3230,3235,1374053
20220624,1514,3235,3240,3230,3230,129660
20220624,1515,3230,3235,3230,3230,376962
20220624,1516,3230,3240,3230,3235,1095843
20220624,1517,3235,3240,3230,3240,360947
20220624,1518,3240,3240,3235,3240,37538
20220624,1519,3240,3240,3230,3235,496414
20220624,1520,3230,3235,3230,3235,308128
20220624,1530,3245,3245,3245,3245,3777711
1 날짜 시간 시가 고가 저가 종가 거래량
2 20220624 0901 3350 3355 3340 3350 5100669
3 20220624 0902 3355 3365 3345 3355 3181997
4 20220624 0903 3355 3355 3335 3345 3209176
5 20220624 0904 3345 3355 3340 3350 2062045
6 20220624 0905 3350 3360 3340 3355 880022
7 20220624 0906 3350 3370 3350 3360 1951114
8 20220624 0907 3365 3380 3355 3375 1794185
9 20220624 0908 3375 3380 3350 3355 1924465
10 20220624 0909 3355 3360 3350 3350 1843797
11 20220624 0910 3350 3355 3335 3340 3080908
12 20220624 0911 3340 3355 3340 3345 1384927
13 20220624 0912 3345 3345 3335 3345 1717891
14 20220624 0913 3345 3355 3340 3355 781055
15 20220624 0914 3355 3365 3350 3360 1430296
16 20220624 0915 3360 3360 3345 3355 883949
17 20220624 0916 3355 3370 3350 3360 1293217
18 20220624 0917 3360 3365 3345 3350 1075030
19 20220624 0918 3345 3355 3345 3345 1228963
20 20220624 0919 3345 3345 3335 3335 1808223
21 20220624 0920 3335 3345 3335 3340 2241105
22 20220624 0921 3340 3340 3330 3330 1201793
23 20220624 0922 3330 3335 3325 3325 1077077
24 20220624 0923 3325 3335 3315 3320 1917047
25 20220624 0924 3320 3330 3315 3330 1867728
26 20220624 0925 3325 3340 3320 3335 1603025
27 20220624 0926 3335 3335 3325 3325 909056
28 20220624 0927 3330 3330 3320 3325 352244
29 20220624 0928 3325 3325 3315 3320 1558197
30 20220624 0929 3320 3335 3320 3330 1293040
31 20220624 0930 3330 3330 3320 3325 387951
32 20220624 0931 3330 3335 3315 3325 1051511
33 20220624 0932 3325 3330 3315 3325 1360222
34 20220624 0933 3325 3325 3310 3310 691997
35 20220624 0934 3315 3315 3310 3315 738077
36 20220624 0935 3310 3325 3310 3320 1102425
37 20220624 0936 3325 3330 3320 3325 581624
38 20220624 0937 3325 3330 3320 3330 335473
39 20220624 0938 3325 3330 3315 3320 525695
40 20220624 0939 3320 3320 3315 3320 418187
41 20220624 0940 3320 3325 3310 3315 845310
42 20220624 0941 3320 3320 3305 3305 1464273
43 20220624 0942 3305 3310 3300 3305 2038635
44 20220624 0943 3305 3310 3300 3310 461531
45 20220624 0944 3310 3315 3305 3305 782174
46 20220624 0945 3310 3315 3305 3305 559026
47 20220624 0946 3300 3305 3300 3300 1537228
48 20220624 0947 3300 3300 3290 3295 1859005
49 20220624 0948 3295 3300 3290 3295 868258
50 20220624 0949 3295 3300 3290 3300 2240051
51 20220624 0950 3300 3300 3290 3295 373419
52 20220624 0951 3295 3300 3290 3295 523071
53 20220624 0952 3295 3300 3285 3295 1153458
54 20220624 0953 3295 3300 3295 3295 673371
55 20220624 0954 3295 3300 3295 3300 901217
56 20220624 0955 3300 3300 3285 3285 560388
57 20220624 0956 3290 3295 3285 3290 199807
58 20220624 0957 3290 3290 3280 3280 2699140
59 20220624 0958 3285 3290 3280 3285 1771433
60 20220624 0959 3285 3290 3280 3285 1229944
61 20220624 1000 3285 3290 3280 3285 1747894
62 20220624 1001 3285 3290 3275 3275 1298773
63 20220624 1002 3275 3285 3275 3285 1923447
64 20220624 1003 3280 3285 3275 3280 718649
65 20220624 1004 3285 3285 3275 3280 261236
66 20220624 1005 3280 3290 3280 3285 886734
67 20220624 1006 3280 3285 3275 3280 2065995
68 20220624 1007 3275 3285 3275 3280 2175872
69 20220624 1008 3280 3280 3270 3275 2743352
70 20220624 1009 3275 3275 3270 3275 562553
71 20220624 1010 3275 3275 3270 3270 599923
72 20220624 1011 3270 3275 3265 3270 2089153
73 20220624 1012 3265 3270 3260 3265 1630317
74 20220624 1013 3265 3270 3265 3270 205902
75 20220624 1014 3270 3270 3260 3260 297820
76 20220624 1015 3265 3265 3255 3260 3297082
77 20220624 1016 3260 3260 3250 3255 794272
78 20220624 1017 3250 3260 3250 3255 2285257
79 20220624 1018 3255 3265 3255 3260 1307667
80 20220624 1019 3260 3265 3260 3265 131266
81 20220624 1020 3265 3270 3260 3270 654951
82 20220624 1021 3265 3270 3265 3265 210859
83 20220624 1022 3270 3270 3260 3265 564179
84 20220624 1023 3265 3265 3260 3265 234009
85 20220624 1024 3260 3265 3255 3260 593559
86 20220624 1025 3255 3265 3255 3260 377221
87 20220624 1026 3260 3265 3255 3265 917681
88 20220624 1027 3260 3260 3255 3255 245065
89 20220624 1028 3255 3260 3255 3260 164512
90 20220624 1029 3255 3265 3255 3260 356284
91 20220624 1030 3260 3265 3255 3265 108133
92 20220624 1031 3265 3265 3255 3260 201893
93 20220624 1032 3260 3260 3255 3260 1942961
94 20220624 1033 3260 3260 3250 3255 176376
95 20220624 1034 3255 3260 3250 3260 82091
96 20220624 1035 3260 3260 3250 3250 441387
97 20220624 1036 3250 3255 3245 3245 1489717
98 20220624 1037 3245 3250 3240 3245 2565264
99 20220624 1038 3245 3250 3240 3245 563735
100 20220624 1039 3240 3250 3240 3245 283375
101 20220624 1040 3245 3255 3245 3255 335437
102 20220624 1041 3255 3255 3245 3255 1117940
103 20220624 1042 3255 3255 3245 3255 278597
104 20220624 1043 3255 3260 3250 3255 613491
105 20220624 1044 3255 3255 3245 3245 434228
106 20220624 1045 3250 3255 3245 3255 243420
107 20220624 1046 3250 3250 3245 3250 1015854
108 20220624 1047 3250 3255 3245 3250 173648
109 20220624 1048 3255 3255 3245 3245 485308
110 20220624 1049 3250 3255 3245 3255 210429
111 20220624 1050 3255 3255 3250 3255 42030
112 20220624 1051 3255 3255 3250 3250 342112
113 20220624 1052 3250 3255 3245 3250 304383
114 20220624 1053 3255 3255 3250 3250 45028
115 20220624 1054 3255 3260 3250 3255 656859
116 20220624 1055 3260 3265 3255 3265 1104585
117 20220624 1056 3265 3270 3260 3265 921291
118 20220624 1057 3265 3270 3255 3260 1272593
119 20220624 1058 3260 3265 3255 3265 120274
120 20220624 1059 3265 3270 3265 3270 381615
121 20220624 1100 3270 3275 3265 3270 1860261
122 20220624 1101 3270 3270 3260 3260 596142
123 20220624 1102 3265 3265 3255 3255 333028
124 20220624 1103 3260 3260 3250 3260 1130727
125 20220624 1104 3255 3260 3250 3250 193523
126 20220624 1105 3250 3255 3250 3250 1980818
127 20220624 1106 3250 3255 3250 3255 110192
128 20220624 1107 3250 3255 3250 3255 143557
129 20220624 1108 3250 3255 3245 3250 490065
130 20220624 1109 3250 3255 3250 3250 347749
131 20220624 1110 3250 3250 3240 3240 830332
132 20220624 1111 3240 3245 3240 3240 2523558
133 20220624 1112 3240 3240 3235 3235 958305
134 20220624 1113 3240 3240 3235 3235 471469
135 20220624 1114 3235 3240 3235 3240 223507
136 20220624 1115 3235 3240 3230 3235 1130196
137 20220624 1116 3235 3235 3230 3230 145443
138 20220624 1117 3235 3235 3230 3235 167743
139 20220624 1118 3235 3235 3230 3235 202681
140 20220624 1119 3235 3240 3230 3240 1037308
141 20220624 1120 3235 3240 3235 3240 914808
142 20220624 1121 3240 3240 3235 3240 152255
143 20220624 1122 3240 3240 3235 3240 61200
144 20220624 1123 3240 3245 3235 3240 934938
145 20220624 1124 3240 3245 3240 3245 137016
146 20220624 1125 3245 3250 3240 3250 1029918
147 20220624 1126 3245 3250 3245 3250 98877
148 20220624 1127 3250 3250 3245 3250 127116
149 20220624 1128 3250 3255 3245 3250 623765
150 20220624 1129 3250 3255 3245 3255 206620
151 20220624 1130 3255 3255 3245 3245 313229
152 20220624 1131 3245 3250 3245 3245 693087
153 20220624 1132 3245 3250 3245 3250 118460
154 20220624 1133 3250 3250 3240 3240 700431
155 20220624 1134 3240 3245 3240 3245 198083
156 20220624 1135 3245 3245 3240 3245 86924
157 20220624 1136 3245 3250 3245 3250 347184
158 20220624 1137 3250 3250 3240 3245 337713
159 20220624 1138 3240 3250 3240 3245 362311
160 20220624 1139 3245 3250 3245 3245 18682
161 20220624 1140 3250 3250 3245 3245 307685
162 20220624 1141 3245 3245 3240 3245 15672
163 20220624 1142 3240 3245 3235 3240 489296
164 20220624 1143 3240 3245 3235 3240 92198
165 20220624 1144 3240 3245 3240 3245 151152
166 20220624 1145 3240 3245 3240 3245 168918
167 20220624 1146 3245 3245 3235 3240 331444
168 20220624 1147 3240 3240 3235 3235 36157
169 20220624 1148 3235 3240 3235 3240 106221
170 20220624 1149 3240 3240 3235 3235 808356
171 20220624 1150 3235 3240 3230 3240 278126
172 20220624 1151 3235 3240 3230 3240 1214673
173 20220624 1152 3240 3240 3235 3235 7323
174 20220624 1153 3235 3240 3235 3235 435046
175 20220624 1154 3235 3235 3230 3235 353207
176 20220624 1155 3235 3240 3235 3240 75827
177 20220624 1156 3235 3240 3235 3240 11845
178 20220624 1157 3240 3245 3235 3245 365647
179 20220624 1158 3245 3245 3240 3240 102919
180 20220624 1159 3240 3245 3240 3245 493862
181 20220624 1200 3245 3245 3240 3240 134915
182 20220624 1201 3245 3250 3240 3250 117735
183 20220624 1202 3245 3250 3245 3250 69228
184 20220624 1203 3250 3250 3245 3250 445398
185 20220624 1204 3250 3250 3245 3245 23031
186 20220624 1205 3250 3255 3245 3250 671115
187 20220624 1206 3250 3255 3245 3255 922359
188 20220624 1207 3255 3255 3250 3250 644688
189 20220624 1208 3250 3260 3250 3255 887358
190 20220624 1209 3255 3260 3250 3260 400005
191 20220624 1210 3260 3260 3255 3260 133286
192 20220624 1211 3260 3265 3255 3265 709507
193 20220624 1212 3265 3270 3260 3265 767222
194 20220624 1213 3265 3265 3260 3265 159359
195 20220624 1214 3265 3270 3260 3265 273365
196 20220624 1215 3265 3270 3265 3270 55298
197 20220624 1216 3270 3270 3265 3265 1232338
198 20220624 1217 3270 3270 3265 3270 68459
199 20220624 1218 3270 3275 3265 3270 689949
200 20220624 1219 3275 3275 3270 3275 90194
201 20220624 1220 3275 3280 3270 3275 2937239
202 20220624 1221 3280 3280 3275 3275 606391
203 20220624 1222 3280 3285 3275 3285 1162005
204 20220624 1223 3285 3290 3280 3285 1403652
205 20220624 1224 3285 3290 3285 3285 189220
206 20220624 1225 3285 3290 3275 3275 1429969
207 20220624 1226 3275 3285 3275 3280 731219
208 20220624 1227 3285 3290 3280 3285 826061
209 20220624 1228 3285 3290 3285 3285 357444
210 20220624 1229 3285 3290 3280 3280 250570
211 20220624 1230 3280 3290 3280 3285 758583
212 20220624 1231 3285 3290 3280 3280 154365
213 20220624 1232 3280 3285 3275 3275 1198597
214 20220624 1233 3275 3280 3275 3280 631813
215 20220624 1234 3275 3285 3275 3280 685328
216 20220624 1235 3280 3285 3270 3275 755891
217 20220624 1236 3275 3275 3265 3270 547522
218 20220624 1237 3270 3275 3265 3270 600878
219 20220624 1238 3270 3275 3270 3270 231883
220 20220624 1239 3270 3270 3265 3265 216949
221 20220624 1240 3270 3270 3265 3265 302074
222 20220624 1241 3265 3270 3265 3265 78480
223 20220624 1242 3265 3270 3260 3265 654781
224 20220624 1243 3265 3270 3265 3270 40154
225 20220624 1244 3270 3275 3265 3270 326510
226 20220624 1245 3270 3275 3270 3270 322540
227 20220624 1246 3270 3280 3270 3275 604842
228 20220624 1247 3280 3280 3270 3280 1072431
229 20220624 1248 3280 3280 3275 3280 196585
230 20220624 1249 3280 3280 3275 3280 226565
231 20220624 1250 3280 3280 3275 3280 691713
232 20220624 1251 3280 3280 3275 3275 128579
233 20220624 1252 3280 3280 3270 3270 510573
234 20220624 1253 3270 3275 3265 3270 529795
235 20220624 1254 3270 3275 3265 3270 225132
236 20220624 1255 3275 3275 3270 3275 20222
237 20220624 1256 3270 3275 3270 3270 338638
238 20220624 1257 3270 3270 3265 3265 39243
239 20220624 1258 3270 3270 3265 3270 284619
240 20220624 1259 3270 3275 3270 3275 132905
241 20220624 1300 3280 3280 3275 3280 14116
242 20220624 1301 3280 3280 3270 3275 198371
243 20220624 1302 3275 3275 3270 3270 752188
244 20220624 1303 3270 3275 3265 3270 589903
245 20220624 1304 3265 3270 3265 3270 52619
246 20220624 1305 3265 3270 3260 3260 1334684
247 20220624 1306 3265 3265 3260 3260 608211
248 20220624 1307 3260 3265 3255 3265 743055
249 20220624 1308 3265 3265 3260 3260 50182
250 20220624 1309 3260 3270 3260 3265 335417
251 20220624 1310 3270 3270 3265 3270 34564
252 20220624 1311 3270 3270 3265 3270 30242
253 20220624 1312 3270 3270 3265 3265 73934
254 20220624 1313 3265 3270 3260 3265 619933
255 20220624 1314 3265 3270 3265 3265 22755
256 20220624 1315 3270 3275 3265 3275 231944
257 20220624 1316 3270 3275 3265 3270 116927
258 20220624 1317 3265 3270 3260 3265 171896
259 20220624 1318 3260 3265 3255 3260 483218
260 20220624 1319 3265 3265 3260 3265 197179
261 20220624 1320 3265 3270 3265 3265 86164
262 20220624 1321 3270 3270 3260 3265 606647
263 20220624 1322 3265 3270 3265 3270 29112
264 20220624 1323 3270 3270 3265 3270 15767
265 20220624 1324 3265 3270 3265 3265 153793
266 20220624 1325 3265 3270 3265 3265 84209
267 20220624 1326 3270 3270 3265 3265 209932
268 20220624 1327 3265 3270 3265 3270 51264
269 20220624 1328 3265 3270 3265 3270 6162
270 20220624 1329 3265 3275 3265 3275 444978
271 20220624 1330 3275 3280 3275 3275 401351
272 20220624 1331 3275 3280 3270 3275 83084
273 20220624 1332 3275 3275 3270 3275 140233
274 20220624 1333 3275 3280 3275 3280 366592
275 20220624 1334 3280 3280 3275 3280 60054
276 20220624 1335 3280 3280 3270 3275 260279
277 20220624 1336 3270 3275 3265 3270 315684
278 20220624 1337 3270 3275 3265 3275 288276
279 20220624 1338 3275 3275 3270 3270 243267
280 20220624 1339 3265 3275 3265 3275 54708
281 20220624 1340 3275 3280 3270 3275 442617
282 20220624 1341 3280 3280 3275 3280 28966
283 20220624 1342 3280 3285 3280 3280 731593
284 20220624 1343 3280 3285 3280 3280 859316
285 20220624 1344 3280 3285 3275 3280 407865
286 20220624 1345 3280 3285 3275 3280 244740
287 20220624 1346 3280 3285 3280 3280 363267
288 20220624 1347 3280 3285 3275 3280 195973
289 20220624 1348 3280 3285 3275 3285 250263
290 20220624 1349 3285 3285 3280 3285 32724
291 20220624 1350 3285 3285 3280 3280 32834
292 20220624 1351 3280 3285 3275 3280 215932
293 20220624 1352 3280 3280 3275 3280 14264
294 20220624 1353 3275 3280 3275 3275 20107
295 20220624 1354 3280 3280 3275 3275 2398
296 20220624 1355 3275 3280 3270 3270 650460
297 20220624 1356 3270 3270 3265 3270 665341
298 20220624 1357 3265 3270 3265 3270 631648
299 20220624 1358 3265 3270 3265 3265 288902
300 20220624 1359 3265 3270 3265 3270 26924
301 20220624 1400 3270 3270 3265 3265 355474
302 20220624 1401 3265 3265 3260 3265 112015
303 20220624 1402 3265 3270 3260 3265 256470
304 20220624 1403 3265 3265 3255 3260 870759
305 20220624 1404 3260 3260 3250 3255 924270
306 20220624 1405 3250 3260 3250 3255 887059
307 20220624 1406 3255 3255 3250 3250 906084
308 20220624 1407 3250 3255 3250 3250 17632
309 20220624 1408 3250 3255 3250 3250 12025
310 20220624 1409 3250 3255 3245 3250 974356
311 20220624 1410 3250 3255 3245 3250 1050802
312 20220624 1411 3250 3255 3250 3250 46149
313 20220624 1412 3250 3255 3250 3250 59997
314 20220624 1413 3250 3255 3250 3255 346013
315 20220624 1414 3255 3260 3250 3255 718712
316 20220624 1415 3255 3260 3250 3260 34267
317 20220624 1416 3260 3260 3255 3255 166746
318 20220624 1417 3255 3260 3255 3255 190611
319 20220624 1418 3255 3260 3255 3260 97196
320 20220624 1419 3260 3260 3255 3255 97061
321 20220624 1420 3255 3255 3250 3250 35582
322 20220624 1421 3255 3255 3250 3255 20218
323 20220624 1422 3255 3260 3250 3250 248304
324 20220624 1423 3255 3255 3250 3250 81037
325 20220624 1424 3255 3255 3250 3250 234502
326 20220624 1425 3255 3255 3245 3250 951131
327 20220624 1426 3250 3250 3240 3245 1389757
328 20220624 1427 3245 3250 3240 3240 832471
329 20220624 1428 3240 3245 3235 3240 372063
330 20220624 1429 3240 3240 3235 3235 188078
331 20220624 1430 3235 3240 3235 3235 695744
332 20220624 1431 3235 3240 3235 3240 363201
333 20220624 1432 3240 3245 3235 3245 406876
334 20220624 1433 3245 3245 3240 3245 97448
335 20220624 1434 3240 3245 3240 3240 899831
336 20220624 1435 3245 3245 3240 3245 728650
337 20220624 1436 3240 3245 3240 3245 107441
338 20220624 1437 3245 3245 3230 3235 829601
339 20220624 1438 3230 3235 3225 3230 2533646
340 20220624 1439 3230 3230 3220 3225 2021223
341 20220624 1440 3225 3230 3220 3225 595623
342 20220624 1441 3225 3225 3220 3225 567314
343 20220624 1442 3225 3230 3220 3230 676370
344 20220624 1443 3225 3230 3220 3225 192639
345 20220624 1444 3225 3230 3220 3220 1188081
346 20220624 1445 3220 3225 3220 3220 25954
347 20220624 1446 3220 3225 3220 3225 821878
348 20220624 1447 3225 3225 3220 3225 305996
349 20220624 1448 3225 3225 3220 3225 174979
350 20220624 1449 3220 3220 3215 3215 1241366
351 20220624 1450 3220 3225 3215 3220 862641
352 20220624 1451 3215 3225 3215 3225 319942
353 20220624 1452 3225 3225 3220 3225 68127
354 20220624 1453 3225 3225 3220 3225 54838
355 20220624 1454 3225 3230 3220 3225 537671
356 20220624 1455 3225 3230 3220 3225 211879
357 20220624 1456 3225 3230 3220 3225 544335
358 20220624 1457 3230 3230 3225 3230 357043
359 20220624 1458 3230 3235 3230 3230 688406
360 20220624 1459 3235 3235 3230 3235 230514
361 20220624 1500 3230 3235 3230 3230 525045
362 20220624 1501 3235 3240 3235 3240 931381
363 20220624 1502 3240 3240 3230 3230 218320
364 20220624 1503 3230 3240 3230 3240 322201
365 20220624 1504 3240 3240 3235 3240 27283
366 20220624 1505 3235 3245 3235 3240 711828
367 20220624 1506 3240 3240 3230 3235 332808
368 20220624 1507 3230 3235 3230 3235 489917
369 20220624 1508 3235 3235 3230 3235 551750
370 20220624 1509 3230 3235 3225 3230 484564
371 20220624 1510 3230 3235 3225 3230 239909
372 20220624 1511 3230 3235 3230 3230 47407
373 20220624 1512 3230 3235 3230 3230 154879
374 20220624 1513 3230 3240 3230 3235 1374053
375 20220624 1514 3235 3240 3230 3230 129660
376 20220624 1515 3230 3235 3230 3230 376962
377 20220624 1516 3230 3240 3230 3235 1095843
378 20220624 1517 3235 3240 3230 3240 360947
379 20220624 1518 3240 3240 3235 3240 37538
380 20220624 1519 3240 3240 3230 3235 496414
381 20220624 1520 3230 3235 3230 3235 308128
382 20220624 1530 3245 3245 3245 3245 3777711