init
This commit is contained in:
dsyoon
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220701,0901,14460,14480,14410,14430,803644
|
||||
20220701,0902,14420,14505,14420,14485,923465
|
||||
20220701,0903,14485,14530,14485,14515,501716
|
||||
20220701,0904,14520,14555,14520,14535,404307
|
||||
20220701,0905,14540,14575,14540,14570,475612
|
||||
20220701,0906,14575,14595,14570,14575,313208
|
||||
20220701,0907,14570,14585,14530,14560,271852
|
||||
20220701,0908,14565,14600,14560,14565,197225
|
||||
20220701,0909,14570,14585,14540,14545,181598
|
||||
20220701,0910,14545,14545,14485,14495,294775
|
||||
20220701,0911,14495,14505,14470,14485,270726
|
||||
20220701,0912,14490,14525,14470,14475,302971
|
||||
20220701,0913,14475,14500,14475,14485,196883
|
||||
20220701,0914,14485,14530,14485,14495,190552
|
||||
20220701,0915,14490,14510,14470,14480,168917
|
||||
20220701,0916,14490,14520,14460,14470,175716
|
||||
20220701,0917,14470,14485,14455,14480,184365
|
||||
20220701,0918,14480,14510,14470,14510,91573
|
||||
20220701,0919,14505,14520,14475,14485,214759
|
||||
20220701,0920,14485,14530,14480,14530,159860
|
||||
20220701,0921,14530,14540,14495,14505,116050
|
||||
20220701,0922,14505,14505,14465,14475,192629
|
||||
20220701,0923,14475,14490,14445,14455,478820
|
||||
20220701,0924,14455,14470,14440,14455,221316
|
||||
20220701,0925,14455,14455,14420,14450,267298
|
||||
20220701,0926,14450,14470,14425,14425,170029
|
||||
20220701,0927,14425,14450,14400,14405,223183
|
||||
20220701,0928,14400,14415,14385,14410,446233
|
||||
20220701,0929,14410,14430,14405,14430,123334
|
||||
20220701,0930,14430,14475,14430,14465,277671
|
||||
20220701,0931,14470,14485,14460,14460,153714
|
||||
20220701,0932,14455,14500,14455,14485,200457
|
||||
20220701,0933,14485,14485,14430,14435,158912
|
||||
20220701,0934,14430,14435,14415,14430,183813
|
||||
20220701,0935,14435,14470,14435,14465,229207
|
||||
20220701,0936,14465,14485,14445,14465,180815
|
||||
20220701,0937,14460,14460,14425,14425,160520
|
||||
20220701,0938,14425,14440,14415,14440,212827
|
||||
20220701,0939,14440,14450,14385,14395,350872
|
||||
20220701,0940,14400,14405,14370,14375,101226
|
||||
20220701,0941,14375,14400,14370,14395,199625
|
||||
20220701,0942,14395,14415,14380,14395,202674
|
||||
20220701,0943,14390,14400,14360,14370,224319
|
||||
20220701,0944,14380,14405,14380,14385,162399
|
||||
20220701,0945,14385,14405,14375,14390,274286
|
||||
20220701,0946,14390,14420,14380,14420,165040
|
||||
20220701,0947,14425,14455,14415,14450,181344
|
||||
20220701,0948,14445,14450,14430,14445,127200
|
||||
20220701,0949,14445,14475,14435,14465,201484
|
||||
20220701,0950,14465,14485,14465,14480,250801
|
||||
20220701,0951,14480,14500,14475,14485,121160
|
||||
20220701,0952,14480,14480,14455,14455,73122
|
||||
20220701,0953,14460,14470,14445,14450,34176
|
||||
20220701,0954,14450,14485,14450,14485,58286
|
||||
20220701,0955,14485,14485,14450,14455,41775
|
||||
20220701,0956,14455,14455,14445,14450,47117
|
||||
20220701,0957,14460,14465,14440,14440,78959
|
||||
20220701,0958,14440,14445,14425,14430,77192
|
||||
20220701,0959,14430,14450,14425,14450,71057
|
||||
20220701,1000,14450,14460,14405,14420,146945
|
||||
20220701,1001,14420,14445,14400,14440,97899
|
||||
20220701,1002,14440,14450,14425,14450,61912
|
||||
20220701,1003,14445,14450,14415,14420,50663
|
||||
20220701,1004,14430,14450,14430,14440,73559
|
||||
20220701,1005,14440,14440,14415,14420,86708
|
||||
20220701,1006,14420,14420,14395,14405,153343
|
||||
20220701,1007,14405,14405,14385,14395,89495
|
||||
20220701,1008,14395,14420,14395,14410,41776
|
||||
20220701,1009,14405,14425,14400,14425,42878
|
||||
20220701,1010,14420,14430,14390,14395,133520
|
||||
20220701,1011,14395,14400,14385,14390,89159
|
||||
20220701,1012,14390,14405,14380,14385,92770
|
||||
20220701,1013,14385,14385,14325,14330,634887
|
||||
20220701,1014,14330,14350,14325,14350,44650
|
||||
20220701,1015,14355,14365,14340,14365,121007
|
||||
20220701,1016,14365,14365,14335,14340,100603
|
||||
20220701,1017,14335,14355,14325,14355,171516
|
||||
20220701,1018,14355,14360,14325,14335,147286
|
||||
20220701,1019,14330,14340,14320,14320,158612
|
||||
20220701,1020,14320,14335,14305,14325,106329
|
||||
20220701,1021,14325,14335,14315,14325,62217
|
||||
20220701,1022,14320,14325,14305,14315,143900
|
||||
20220701,1023,14315,14320,14300,14300,162662
|
||||
20220701,1024,14300,14325,14300,14320,38716
|
||||
20220701,1025,14320,14320,14295,14300,228456
|
||||
20220701,1026,14305,14315,14275,14280,254451
|
||||
20220701,1027,14285,14310,14280,14305,234864
|
||||
20220701,1028,14305,14310,14280,14285,151268
|
||||
20220701,1029,14285,14285,14270,14280,149723
|
||||
20220701,1030,14280,14280,14260,14265,212595
|
||||
20220701,1031,14260,14260,14235,14240,293567
|
||||
20220701,1032,14240,14240,14190,14200,341024
|
||||
20220701,1033,14200,14215,14185,14185,147817
|
||||
20220701,1034,14185,14215,14145,14150,355958
|
||||
20220701,1035,14150,14170,14130,14135,158414
|
||||
20220701,1036,14135,14165,14130,14160,281025
|
||||
20220701,1037,14160,14160,14115,14115,295812
|
||||
20220701,1038,14115,14115,14080,14085,425758
|
||||
20220701,1039,14085,14120,14085,14115,238557
|
||||
20220701,1040,14115,14145,14105,14135,233079
|
||||
20220701,1041,14135,14165,14135,14155,276046
|
||||
20220701,1042,14155,14180,14150,14175,209491
|
||||
20220701,1043,14175,14175,14160,14165,179092
|
||||
20220701,1044,14175,14180,14155,14155,56033
|
||||
20220701,1045,14155,14160,14140,14150,87719
|
||||
20220701,1046,14150,14220,14150,14215,352569
|
||||
20220701,1047,14210,14230,14210,14220,144932
|
||||
20220701,1048,14220,14225,14185,14215,58721
|
||||
20220701,1049,14215,14235,14195,14220,115389
|
||||
20220701,1050,14220,14225,14210,14215,112921
|
||||
20220701,1051,14215,14245,14210,14245,77461
|
||||
20220701,1052,14245,14270,14240,14265,156546
|
||||
20220701,1053,14265,14275,14250,14275,80440
|
||||
20220701,1054,14275,14280,14245,14250,105058
|
||||
20220701,1055,14250,14255,14240,14240,54650
|
||||
20220701,1056,14240,14245,14215,14220,78972
|
||||
20220701,1057,14220,14225,14205,14205,73103
|
||||
20220701,1058,14200,14215,14190,14190,88177
|
||||
20220701,1059,14195,14210,14190,14200,68772
|
||||
20220701,1100,14195,14205,14185,14195,37173
|
||||
20220701,1101,14190,14200,14170,14175,66540
|
||||
20220701,1102,14175,14205,14170,14200,46940
|
||||
20220701,1103,14195,14205,14190,14190,72678
|
||||
20220701,1104,14190,14215,14185,14210,171551
|
||||
20220701,1105,14215,14225,14205,14220,67520
|
||||
20220701,1106,14220,14240,14215,14220,115609
|
||||
20220701,1107,14220,14240,14220,14240,113555
|
||||
20220701,1108,14235,14255,14230,14250,58297
|
||||
20220701,1109,14250,14255,14235,14235,56721
|
||||
20220701,1110,14235,14240,14215,14225,70222
|
||||
20220701,1111,14230,14260,14230,14245,79031
|
||||
20220701,1112,14245,14260,14240,14255,68293
|
||||
20220701,1113,14255,14275,14255,14270,126056
|
||||
20220701,1114,14270,14290,14265,14285,99562
|
||||
20220701,1115,14285,14290,14265,14280,120910
|
||||
20220701,1116,14285,14285,14245,14250,40296
|
||||
20220701,1117,14250,14250,14225,14230,48222
|
||||
20220701,1118,14225,14235,14210,14210,154246
|
||||
20220701,1119,14215,14215,14195,14210,76862
|
||||
20220701,1120,14210,14225,14210,14220,14990
|
||||
20220701,1121,14220,14220,14200,14205,31055
|
||||
20220701,1122,14205,14225,14205,14220,53049
|
||||
20220701,1123,14220,14225,14180,14190,80040
|
||||
20220701,1124,14190,14190,14175,14180,61927
|
||||
20220701,1125,14180,14180,14160,14165,61032
|
||||
20220701,1126,14165,14170,14150,14150,93383
|
||||
20220701,1127,14155,14160,14145,14160,35974
|
||||
20220701,1128,14155,14175,14145,14165,64744
|
||||
20220701,1129,14170,14180,14170,14180,27673
|
||||
20220701,1130,14180,14190,14170,14190,41091
|
||||
20220701,1131,14190,14200,14190,14200,44459
|
||||
20220701,1132,14205,14205,14155,14165,84487
|
||||
20220701,1133,14160,14160,14125,14130,187424
|
||||
20220701,1134,14135,14160,14135,14160,25381
|
||||
20220701,1135,14160,14160,14125,14135,45715
|
||||
20220701,1136,14135,14140,14120,14120,100858
|
||||
20220701,1137,14120,14130,14115,14120,76571
|
||||
20220701,1138,14120,14135,14120,14120,115412
|
||||
20220701,1139,14120,14120,14105,14115,85949
|
||||
20220701,1140,14115,14120,14105,14110,41459
|
||||
20220701,1141,14110,14135,14100,14130,123193
|
||||
20220701,1142,14130,14130,14110,14110,91127
|
||||
20220701,1143,14120,14130,14115,14120,55066
|
||||
20220701,1144,14120,14120,14090,14100,383353
|
||||
20220701,1145,14105,14130,14105,14125,27452
|
||||
20220701,1146,14125,14135,14110,14120,69843
|
||||
20220701,1147,14120,14150,14115,14145,66331
|
||||
20220701,1148,14145,14150,14135,14140,59351
|
||||
20220701,1149,14140,14160,14140,14150,73380
|
||||
20220701,1150,14155,14155,14120,14120,45923
|
||||
20220701,1151,14120,14120,14090,14095,105208
|
||||
20220701,1152,14095,14100,14055,14060,339948
|
||||
20220701,1153,14060,14070,14045,14055,270987
|
||||
20220701,1154,14055,14055,14035,14045,197184
|
||||
20220701,1155,14045,14070,14040,14055,176883
|
||||
20220701,1156,14055,14065,14035,14060,98377
|
||||
20220701,1157,14065,14075,14065,14070,68082
|
||||
20220701,1158,14070,14075,14060,14060,27742
|
||||
20220701,1159,14065,14080,14060,14075,50243
|
||||
20220701,1200,14075,14090,14065,14085,52693
|
||||
20220701,1201,14085,14090,14085,14090,29850
|
||||
20220701,1202,14085,14095,14075,14090,45784
|
||||
20220701,1203,14090,14100,14085,14100,30571
|
||||
20220701,1204,14100,14110,14080,14090,39345
|
||||
20220701,1205,14095,14100,14080,14100,35285
|
||||
20220701,1206,14100,14100,14085,14095,17561
|
||||
20220701,1207,14090,14095,14065,14070,47943
|
||||
20220701,1208,14070,14070,14050,14050,90429
|
||||
20220701,1209,14050,14050,14020,14045,320772
|
||||
20220701,1210,14045,14060,14030,14040,62844
|
||||
20220701,1211,14040,14055,14040,14045,15849
|
||||
20220701,1212,14045,14055,14020,14025,89535
|
||||
20220701,1213,14020,14035,14015,14025,122997
|
||||
20220701,1214,14025,14035,14015,14020,108714
|
||||
20220701,1215,14020,14035,14015,14015,47383
|
||||
20220701,1216,14015,14040,14010,14015,82756
|
||||
20220701,1217,14015,14035,14010,14010,46100
|
||||
20220701,1218,14010,14035,14010,14035,64012
|
||||
20220701,1219,14035,14035,14010,14020,37633
|
||||
20220701,1220,14015,14020,13995,14005,380591
|
||||
20220701,1221,14005,14020,14000,14015,132136
|
||||
20220701,1222,14015,14025,14010,14020,61886
|
||||
20220701,1223,14025,14035,14025,14030,91513
|
||||
20220701,1224,14030,14045,14025,14045,81353
|
||||
20220701,1225,14045,14045,14030,14035,68368
|
||||
20220701,1226,14040,14045,14035,14035,59031
|
||||
20220701,1227,14040,14045,14020,14025,40525
|
||||
20220701,1228,14025,14040,14025,14030,20403
|
||||
20220701,1229,14025,14050,14025,14040,79440
|
||||
20220701,1230,14040,14055,14025,14050,16897
|
||||
20220701,1231,14050,14050,14010,14015,66363
|
||||
20220701,1232,14015,14025,14010,14020,31728
|
||||
20220701,1233,14020,14035,14015,14035,33044
|
||||
20220701,1234,14035,14040,14030,14035,26752
|
||||
20220701,1235,14035,14070,14035,14065,161628
|
||||
20220701,1236,14060,14070,14055,14060,38411
|
||||
20220701,1237,14055,14075,14055,14065,69773
|
||||
20220701,1238,14065,14065,14030,14040,42428
|
||||
20220701,1239,14040,14050,14030,14035,77880
|
||||
20220701,1240,14030,14050,14025,14035,22542
|
||||
20220701,1241,14035,14040,14020,14025,86972
|
||||
20220701,1242,14025,14030,14010,14025,74984
|
||||
20220701,1243,14025,14035,14015,14015,57241
|
||||
20220701,1244,14020,14025,14005,14005,277718
|
||||
20220701,1245,14005,14020,14000,14010,44322
|
||||
20220701,1246,14010,14035,13990,14035,159089
|
||||
20220701,1247,14035,14035,14010,14020,39011
|
||||
20220701,1248,14020,14025,14000,14005,32088
|
||||
20220701,1249,14005,14005,13980,13990,351946
|
||||
20220701,1250,13985,14000,13985,13990,58271
|
||||
20220701,1251,13990,13995,13975,13980,142290
|
||||
20220701,1252,13980,14005,13975,14000,248369
|
||||
20220701,1253,14005,14005,13980,13995,169989
|
||||
20220701,1254,13995,14005,13980,14000,64200
|
||||
20220701,1255,14000,14000,13990,14000,89847
|
||||
20220701,1256,14000,14020,14000,14010,57135
|
||||
20220701,1257,14010,14025,14010,14020,71054
|
||||
20220701,1258,14020,14020,14005,14015,30881
|
||||
20220701,1259,14015,14020,14010,14015,46499
|
||||
20220701,1300,14015,14020,14005,14005,29053
|
||||
20220701,1301,14005,14005,13990,13995,37939
|
||||
20220701,1302,13995,14020,13995,14020,57233
|
||||
20220701,1303,14020,14025,14015,14025,23324
|
||||
20220701,1304,14025,14040,14025,14040,67740
|
||||
20220701,1305,14040,14045,14030,14040,99945
|
||||
20220701,1306,14040,14040,14020,14020,135213
|
||||
20220701,1307,14025,14035,14020,14030,27623
|
||||
20220701,1308,14035,14045,14035,14035,51550
|
||||
20220701,1309,14040,14055,14035,14035,38729
|
||||
20220701,1310,14035,14040,14025,14035,42789
|
||||
20220701,1311,14035,14055,14030,14045,35550
|
||||
20220701,1312,14045,14045,14030,14035,20941
|
||||
20220701,1313,14030,14030,14020,14025,22872
|
||||
20220701,1314,14025,14025,14000,14005,81470
|
||||
20220701,1315,14000,14005,13995,14000,66136
|
||||
20220701,1316,14000,14015,14000,14010,10118
|
||||
20220701,1317,14010,14015,13980,13985,246693
|
||||
20220701,1318,13985,13985,13960,13970,216334
|
||||
20220701,1319,13965,13965,13955,13960,102285
|
||||
20220701,1320,13960,13960,13940,13940,168541
|
||||
20220701,1321,13945,13945,13925,13935,181090
|
||||
20220701,1322,13940,13940,13920,13920,49941
|
||||
20220701,1323,13920,13945,13920,13935,93792
|
||||
20220701,1324,13935,13955,13935,13950,25759
|
||||
20220701,1325,13955,13955,13945,13950,65121
|
||||
20220701,1326,13945,13955,13930,13935,143731
|
||||
20220701,1327,13930,13950,13930,13935,67804
|
||||
20220701,1328,13935,13945,13935,13940,47772
|
||||
20220701,1329,13940,13940,13920,13930,64882
|
||||
20220701,1330,13930,13930,13905,13910,159182
|
||||
20220701,1331,13910,13945,13910,13945,86423
|
||||
20220701,1332,13945,13950,13940,13940,20303
|
||||
20220701,1333,13935,13945,13920,13925,88466
|
||||
20220701,1334,13925,13940,13920,13920,46182
|
||||
20220701,1335,13925,13940,13920,13925,66559
|
||||
20220701,1336,13925,13930,13915,13930,96709
|
||||
20220701,1337,13925,13940,13915,13920,82869
|
||||
20220701,1338,13925,13925,13905,13905,89153
|
||||
20220701,1339,13905,13905,13885,13895,219460
|
||||
20220701,1340,13895,13910,13890,13905,108181
|
||||
20220701,1341,13905,13915,13900,13905,43699
|
||||
20220701,1342,13905,13920,13900,13915,57328
|
||||
20220701,1343,13915,13925,13915,13925,136412
|
||||
20220701,1344,13925,13955,13920,13950,144754
|
||||
20220701,1345,13955,13955,13940,13950,90941
|
||||
20220701,1346,13950,13950,13930,13940,40532
|
||||
20220701,1347,13940,13950,13930,13935,57148
|
||||
20220701,1348,13935,13955,13930,13955,56488
|
||||
20220701,1349,13950,13955,13930,13935,33085
|
||||
20220701,1350,13935,13950,13930,13945,24712
|
||||
20220701,1351,13940,13950,13930,13940,27676
|
||||
20220701,1352,13940,13955,13915,13915,150590
|
||||
20220701,1353,13915,13925,13905,13920,70192
|
||||
20220701,1354,13920,13950,13920,13940,58416
|
||||
20220701,1355,13935,13940,13925,13925,78178
|
||||
20220701,1356,13925,13940,13925,13940,19136
|
||||
20220701,1357,13940,13940,13925,13930,18266
|
||||
20220701,1358,13925,13935,13910,13920,28121
|
||||
20220701,1359,13920,13920,13910,13915,100564
|
||||
20220701,1400,13915,13920,13905,13910,269970
|
||||
20220701,1401,13905,13915,13890,13910,234478
|
||||
20220701,1402,13905,13925,13895,13900,92892
|
||||
20220701,1403,13900,13905,13880,13890,161647
|
||||
20220701,1404,13885,13905,13880,13900,64490
|
||||
20220701,1405,13905,13905,13875,13890,60461
|
||||
20220701,1406,13885,13900,13880,13890,41810
|
||||
20220701,1407,13895,13905,13885,13895,40771
|
||||
20220701,1408,13895,13905,13890,13890,92894
|
||||
20220701,1409,13885,13910,13880,13910,150227
|
||||
20220701,1410,13910,13920,13910,13915,150132
|
||||
20220701,1411,13910,13915,13905,13905,29831
|
||||
20220701,1412,13910,13920,13905,13910,23888
|
||||
20220701,1413,13910,13915,13900,13910,39498
|
||||
20220701,1414,13910,13915,13895,13900,45590
|
||||
20220701,1415,13905,13905,13885,13885,22754
|
||||
20220701,1416,13890,13900,13880,13880,55603
|
||||
20220701,1417,13880,13880,13840,13845,678238
|
||||
20220701,1418,13845,13850,13840,13840,66431
|
||||
20220701,1419,13840,13855,13830,13840,198846
|
||||
20220701,1420,13835,13855,13835,13850,64483
|
||||
20220701,1421,13850,13855,13825,13830,136713
|
||||
20220701,1422,13835,13840,13820,13820,56387
|
||||
20220701,1423,13820,13830,13815,13825,82973
|
||||
20220701,1424,13830,13830,13805,13810,189142
|
||||
20220701,1425,13810,13825,13810,13810,60320
|
||||
20220701,1426,13820,13840,13810,13830,163249
|
||||
20220701,1427,13830,13845,13830,13845,30284
|
||||
20220701,1428,13845,13855,13840,13845,99663
|
||||
20220701,1429,13850,13860,13850,13855,83378
|
||||
20220701,1430,13855,13870,13845,13865,97414
|
||||
20220701,1431,13865,13870,13850,13865,139075
|
||||
20220701,1432,13865,13875,13855,13855,53124
|
||||
20220701,1433,13860,13870,13845,13850,48732
|
||||
20220701,1434,13850,13860,13840,13860,70329
|
||||
20220701,1435,13860,13885,13860,13885,68654
|
||||
20220701,1436,13885,13885,13875,13885,71757
|
||||
20220701,1437,13885,13900,13880,13900,247233
|
||||
20220701,1438,13900,13940,13900,13935,167013
|
||||
20220701,1439,13935,13940,13910,13910,237564
|
||||
20220701,1440,13915,13920,13905,13910,96078
|
||||
20220701,1441,13910,13940,13910,13920,77648
|
||||
20220701,1442,13920,13920,13895,13900,101234
|
||||
20220701,1443,13905,13915,13900,13910,31294
|
||||
20220701,1444,13910,13935,13905,13935,46550
|
||||
20220701,1445,13935,13940,13920,13930,61057
|
||||
20220701,1446,13935,13945,13920,13930,73886
|
||||
20220701,1447,13930,13945,13920,13925,69612
|
||||
20220701,1448,13925,13945,13920,13940,88975
|
||||
20220701,1449,13945,13945,13925,13940,75132
|
||||
20220701,1450,13935,13940,13905,13910,127774
|
||||
20220701,1451,13910,13925,13910,13915,70300
|
||||
20220701,1452,13915,13935,13905,13935,49241
|
||||
20220701,1453,13935,13935,13915,13925,15831
|
||||
20220701,1454,13925,13930,13900,13905,123492
|
||||
20220701,1455,13900,13915,13900,13910,13100
|
||||
20220701,1456,13910,13930,13905,13925,39755
|
||||
20220701,1457,13925,13935,13920,13925,87901
|
||||
20220701,1458,13920,13930,13915,13930,6579
|
||||
20220701,1459,13930,13945,13930,13945,46839
|
||||
20220701,1500,13945,13950,13930,13930,55446
|
||||
20220701,1501,13925,13945,13920,13925,43297
|
||||
20220701,1502,13925,13935,13915,13925,75899
|
||||
20220701,1503,13925,13960,13925,13945,120072
|
||||
20220701,1504,13950,13960,13935,13935,151108
|
||||
20220701,1505,13935,13935,13920,13930,109315
|
||||
20220701,1506,13930,13935,13920,13935,84878
|
||||
20220701,1507,13935,13935,13920,13930,40570
|
||||
20220701,1508,13930,13930,13910,13910,150545
|
||||
20220701,1509,13910,13920,13900,13915,162882
|
||||
20220701,1510,13920,13920,13905,13910,42163
|
||||
20220701,1511,13910,13920,13905,13910,117556
|
||||
20220701,1512,13910,13920,13905,13915,33021
|
||||
20220701,1513,13915,13930,13915,13925,75214
|
||||
20220701,1514,13920,13935,13920,13935,50521
|
||||
20220701,1515,13935,13940,13920,13925,59374
|
||||
20220701,1516,13925,13930,13915,13920,38792
|
||||
20220701,1517,13920,13920,13900,13910,63757
|
||||
20220701,1518,13910,13915,13900,13910,147810
|
||||
20220701,1519,13910,13920,13910,13920,41241
|
||||
20220701,1520,13920,13920,13905,13910,110496
|
||||
20220701,1530,14005,14005,14005,14005,620768
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220704,0901,14015,14080,14015,14045,480535
|
||||
20220704,0902,14040,14045,13990,13995,379668
|
||||
20220704,0903,14000,14000,13885,13890,316226
|
||||
20220704,0904,13890,13895,13830,13845,316454
|
||||
20220704,0905,13840,13885,13805,13805,539255
|
||||
20220704,0906,13805,13900,13795,13900,271398
|
||||
20220704,0907,13890,13945,13885,13935,247026
|
||||
20220704,0908,13925,14005,13915,14005,158289
|
||||
20220704,0909,14000,14060,14000,14050,348510
|
||||
20220704,0910,14045,14075,14025,14075,220543
|
||||
20220704,0911,14075,14100,14065,14080,379045
|
||||
20220704,0912,14075,14080,14035,14050,166019
|
||||
20220704,0913,14045,14110,14040,14100,269421
|
||||
20220704,0914,14100,14105,14070,14090,113424
|
||||
20220704,0915,14095,14140,14090,14135,369527
|
||||
20220704,0916,14140,14145,14095,14110,178734
|
||||
20220704,0917,14115,14130,14100,14105,72616
|
||||
20220704,0918,14110,14150,14100,14145,193975
|
||||
20220704,0919,14145,14165,14140,14150,230669
|
||||
20220704,0920,14150,14160,14130,14150,194336
|
||||
20220704,0921,14150,14175,14140,14145,202966
|
||||
20220704,0922,14145,14155,14105,14115,164391
|
||||
20220704,0923,14115,14130,14100,14105,94858
|
||||
20220704,0924,14100,14110,14085,14090,119169
|
||||
20220704,0925,14090,14105,14080,14100,114168
|
||||
20220704,0926,14090,14105,14075,14075,69302
|
||||
20220704,0927,14080,14085,14060,14085,96308
|
||||
20220704,0928,14085,14090,14055,14070,62010
|
||||
20220704,0929,14065,14130,14060,14125,204422
|
||||
20220704,0930,14120,14125,14100,14115,70681
|
||||
20220704,0931,14120,14165,14115,14140,205420
|
||||
20220704,0932,14140,14160,14130,14135,152058
|
||||
20220704,0933,14135,14150,14095,14100,63572
|
||||
20220704,0934,14100,14110,14070,14075,117987
|
||||
20220704,0935,14075,14100,14075,14095,246491
|
||||
20220704,0936,14095,14130,14095,14105,225368
|
||||
20220704,0937,14105,14105,14075,14100,55555
|
||||
20220704,0938,14105,14115,14070,14070,128498
|
||||
20220704,0939,14070,14110,14065,14080,65417
|
||||
20220704,0940,14080,14115,14080,14100,30203
|
||||
20220704,0941,14100,14125,14085,14115,74737
|
||||
20220704,0942,14110,14125,14085,14090,62425
|
||||
20220704,0943,14090,14135,14090,14120,76198
|
||||
20220704,0944,14125,14130,14105,14110,80281
|
||||
20220704,0945,14110,14120,14085,14090,50549
|
||||
20220704,0946,14085,14085,14020,14025,281531
|
||||
20220704,0947,14020,14050,14015,14020,152494
|
||||
20220704,0948,14020,14045,14015,14040,102460
|
||||
20220704,0949,14035,14040,14010,14020,111499
|
||||
20220704,0950,14015,14035,14005,14005,154081
|
||||
20220704,0951,14010,14030,13995,13995,147975
|
||||
20220704,0952,13995,14005,13975,13980,166915
|
||||
20220704,0953,13985,14015,13985,14015,97377
|
||||
20220704,0954,14010,14025,13990,13995,133048
|
||||
20220704,0955,13990,14000,13970,13970,112888
|
||||
20220704,0956,13970,13995,13960,13990,54672
|
||||
20220704,0957,13985,14015,13980,14010,85522
|
||||
20220704,0958,14010,14055,14010,14040,193614
|
||||
20220704,0959,14045,14050,14030,14030,116293
|
||||
20220704,1000,14025,14040,14010,14020,36360
|
||||
20220704,1001,14010,14050,14010,14025,45123
|
||||
20220704,1002,14025,14065,14015,14055,119847
|
||||
20220704,1003,14050,14095,14045,14085,181185
|
||||
20220704,1004,14085,14110,14085,14095,247656
|
||||
20220704,1005,14090,14095,14070,14080,58742
|
||||
20220704,1006,14080,14120,14080,14105,229263
|
||||
20220704,1007,14110,14110,14085,14090,73345
|
||||
20220704,1008,14090,14090,14070,14080,85559
|
||||
20220704,1009,14080,14080,14055,14055,65768
|
||||
20220704,1010,14055,14055,14030,14035,45133
|
||||
20220704,1011,14035,14050,14025,14040,72609
|
||||
20220704,1012,14040,14085,14040,14085,59074
|
||||
20220704,1013,14085,14090,14055,14055,51001
|
||||
20220704,1014,14060,14080,14045,14065,37984
|
||||
20220704,1015,14065,14070,14055,14065,27948
|
||||
20220704,1016,14065,14075,14050,14060,46582
|
||||
20220704,1017,14055,14055,14020,14020,93211
|
||||
20220704,1018,14025,14030,14005,14010,113442
|
||||
20220704,1019,14005,14020,13990,14005,95093
|
||||
20220704,1020,14010,14010,13985,14010,57952
|
||||
20220704,1021,14010,14010,13955,13970,185982
|
||||
20220704,1022,13965,13970,13920,13930,232581
|
||||
20220704,1023,13930,13940,13900,13915,110666
|
||||
20220704,1024,13915,13950,13915,13940,119901
|
||||
20220704,1025,13940,13965,13925,13930,106507
|
||||
20220704,1026,13935,13940,13915,13920,119410
|
||||
20220704,1027,13915,13930,13910,13920,105354
|
||||
20220704,1028,13920,13925,13895,13900,145132
|
||||
20220704,1029,13900,13925,13895,13920,66599
|
||||
20220704,1030,13925,13945,13920,13945,92997
|
||||
20220704,1031,13940,13945,13890,13895,134425
|
||||
20220704,1032,13890,13895,13850,13855,185395
|
||||
20220704,1033,13860,13860,13835,13840,223810
|
||||
20220704,1034,13835,13860,13830,13840,201781
|
||||
20220704,1035,13835,13860,13820,13825,180323
|
||||
20220704,1036,13830,13875,13810,13875,241202
|
||||
20220704,1037,13875,13885,13855,13860,189551
|
||||
20220704,1038,13860,13865,13835,13860,89560
|
||||
20220704,1039,13855,13900,13850,13900,340022
|
||||
20220704,1040,13905,13905,13885,13895,82629
|
||||
20220704,1041,13900,13910,13880,13910,111918
|
||||
20220704,1042,13910,13950,13905,13945,231638
|
||||
20220704,1043,13940,13960,13935,13945,230905
|
||||
20220704,1044,13945,13975,13945,13965,208782
|
||||
20220704,1045,13965,13990,13960,13990,140739
|
||||
20220704,1046,13995,14000,13970,13975,211108
|
||||
20220704,1047,13975,13975,13965,13970,80036
|
||||
20220704,1048,13970,13970,13950,13965,202998
|
||||
20220704,1049,13965,14035,13965,14020,338520
|
||||
20220704,1050,14025,14040,14020,14035,131160
|
||||
20220704,1051,14035,14040,14025,14030,125962
|
||||
20220704,1052,14030,14050,14030,14040,159911
|
||||
20220704,1053,14040,14065,14035,14040,197770
|
||||
20220704,1054,14035,14040,14015,14025,123485
|
||||
20220704,1055,14030,14035,14000,14000,75461
|
||||
20220704,1056,14000,14005,13985,14005,114414
|
||||
20220704,1057,14000,14035,14000,14025,55622
|
||||
20220704,1058,14025,14045,14025,14040,74313
|
||||
20220704,1059,14035,14045,14025,14025,48127
|
||||
20220704,1100,14020,14040,14020,14040,37403
|
||||
20220704,1101,14035,14045,14000,14010,68432
|
||||
20220704,1102,14010,14015,13995,14010,91523
|
||||
20220704,1103,14010,14025,14005,14020,49641
|
||||
20220704,1104,14020,14045,14015,14030,56251
|
||||
20220704,1105,14030,14045,14020,14035,49302
|
||||
20220704,1106,14030,14030,14015,14020,41225
|
||||
20220704,1107,14015,14045,14000,14035,86272
|
||||
20220704,1108,14030,14035,14015,14020,46863
|
||||
20220704,1109,14020,14050,14020,14050,70483
|
||||
20220704,1110,14055,14090,14050,14090,272308
|
||||
20220704,1111,14090,14110,14075,14090,218294
|
||||
20220704,1112,14095,14095,14070,14080,75946
|
||||
20220704,1113,14080,14090,14065,14070,59915
|
||||
20220704,1114,14070,14070,14045,14050,67219
|
||||
20220704,1115,14050,14060,14045,14045,42757
|
||||
20220704,1116,14045,14055,14035,14040,47486
|
||||
20220704,1117,14040,14040,14000,14005,69886
|
||||
20220704,1118,14010,14010,13995,14005,62992
|
||||
20220704,1119,14005,14020,14000,14020,101432
|
||||
20220704,1120,14020,14025,14005,14010,93116
|
||||
20220704,1121,14010,14025,14000,14020,75467
|
||||
20220704,1122,14020,14025,14005,14005,28646
|
||||
20220704,1123,14005,14005,13985,13985,139823
|
||||
20220704,1124,13985,14010,13985,14005,29481
|
||||
20220704,1125,14000,14020,14000,14010,43180
|
||||
20220704,1126,14010,14015,13995,14000,32349
|
||||
20220704,1127,14000,14000,13985,13990,56650
|
||||
20220704,1128,13990,14015,13985,14005,22407
|
||||
20220704,1129,14010,14015,14000,14010,26172
|
||||
20220704,1130,14010,14010,14000,14005,4557
|
||||
20220704,1131,14000,14020,13995,14000,75712
|
||||
20220704,1132,14000,14015,13995,13995,35813
|
||||
20220704,1133,13990,14010,13990,14000,15431
|
||||
20220704,1134,14000,14000,13985,13985,49814
|
||||
20220704,1135,13985,13985,13965,13970,81338
|
||||
20220704,1136,13970,13980,13960,13970,82078
|
||||
20220704,1137,13975,13990,13970,13985,36739
|
||||
20220704,1138,13985,13985,13950,13960,46134
|
||||
20220704,1139,13960,13970,13955,13960,54922
|
||||
20220704,1140,13960,13970,13960,13960,8612
|
||||
20220704,1141,13960,13970,13955,13960,17506
|
||||
20220704,1142,13955,13985,13955,13980,52084
|
||||
20220704,1143,13975,13975,13940,13940,76372
|
||||
20220704,1144,13940,13945,13930,13940,52304
|
||||
20220704,1145,13935,13950,13930,13930,53136
|
||||
20220704,1146,13930,13935,13925,13925,47284
|
||||
20220704,1147,13925,13925,13915,13915,58973
|
||||
20220704,1148,13915,13935,13910,13935,76827
|
||||
20220704,1149,13935,13950,13935,13945,37334
|
||||
20220704,1150,13945,13965,13945,13960,64352
|
||||
20220704,1151,13960,13975,13955,13970,38568
|
||||
20220704,1152,13970,13975,13950,13960,25658
|
||||
20220704,1153,13955,13965,13955,13955,8194
|
||||
20220704,1154,13960,13980,13960,13980,22741
|
||||
20220704,1155,13980,13985,13980,13985,39751
|
||||
20220704,1156,13985,13985,13975,13985,50844
|
||||
20220704,1157,13985,14000,13985,13990,34264
|
||||
20220704,1158,13990,14005,13990,13990,74744
|
||||
20220704,1159,13990,14005,13980,13995,22455
|
||||
20220704,1200,13990,14000,13985,13990,30216
|
||||
20220704,1201,13990,13995,13970,13980,104150
|
||||
20220704,1202,13985,14010,13980,13995,54445
|
||||
20220704,1203,14000,14000,13970,13985,27621
|
||||
20220704,1204,13990,14010,13990,14000,99131
|
||||
20220704,1205,14000,14015,13995,14000,49472
|
||||
20220704,1206,14000,14005,13985,13995,55877
|
||||
20220704,1207,13990,13995,13975,13980,46210
|
||||
20220704,1208,13980,13985,13965,13965,18201
|
||||
20220704,1209,13965,13965,13960,13965,30727
|
||||
20220704,1210,13970,13975,13955,13960,147203
|
||||
20220704,1211,13965,13975,13955,13965,47419
|
||||
20220704,1212,13965,13980,13960,13960,40991
|
||||
20220704,1213,13960,13960,13950,13960,38121
|
||||
20220704,1214,13960,13975,13960,13970,58212
|
||||
20220704,1215,13975,13980,13970,13980,71493
|
||||
20220704,1216,13980,13990,13975,13985,11168
|
||||
20220704,1217,13990,14000,13980,13980,18034
|
||||
20220704,1218,13980,13980,13965,13965,34608
|
||||
20220704,1219,13965,13965,13955,13955,46971
|
||||
20220704,1220,13960,13985,13960,13980,33798
|
||||
20220704,1221,13980,13985,13965,13965,12359
|
||||
20220704,1222,13965,13965,13950,13955,50326
|
||||
20220704,1223,13950,13955,13945,13945,60612
|
||||
20220704,1224,13940,13950,13940,13945,48716
|
||||
20220704,1225,13950,13960,13940,13945,22522
|
||||
20220704,1226,13945,13945,13935,13935,80574
|
||||
20220704,1227,13940,13955,13940,13945,20014
|
||||
20220704,1228,13950,13960,13945,13955,24731
|
||||
20220704,1229,13955,13975,13955,13975,61930
|
||||
20220704,1230,13970,13975,13960,13960,17232
|
||||
20220704,1231,13955,13960,13930,13935,61765
|
||||
20220704,1232,13935,13940,13925,13925,23306
|
||||
20220704,1233,13930,13935,13920,13920,57181
|
||||
20220704,1234,13920,13925,13910,13920,51377
|
||||
20220704,1235,13920,13930,13915,13925,9204
|
||||
20220704,1236,13920,13930,13910,13930,161692
|
||||
20220704,1237,13930,13950,13930,13940,15036
|
||||
20220704,1238,13945,13945,13935,13935,32003
|
||||
20220704,1239,13930,13930,13910,13910,33260
|
||||
20220704,1240,13905,13935,13900,13915,79832
|
||||
20220704,1241,13920,13925,13905,13910,14821
|
||||
20220704,1242,13915,13925,13900,13915,31219
|
||||
20220704,1243,13910,13920,13905,13910,20799
|
||||
20220704,1244,13910,13920,13905,13910,35246
|
||||
20220704,1245,13905,13905,13890,13900,55767
|
||||
20220704,1246,13895,13920,13895,13915,46123
|
||||
20220704,1247,13920,13925,13920,13925,52247
|
||||
20220704,1248,13925,13935,13915,13925,10076
|
||||
20220704,1249,13925,13925,13905,13910,42683
|
||||
20220704,1250,13905,13905,13875,13890,88766
|
||||
20220704,1251,13890,13905,13875,13895,24363
|
||||
20220704,1252,13895,13905,13890,13895,64070
|
||||
20220704,1253,13895,13895,13870,13880,90569
|
||||
20220704,1254,13880,13885,13870,13880,58126
|
||||
20220704,1255,13880,13885,13870,13875,54174
|
||||
20220704,1256,13875,13890,13870,13885,19923
|
||||
20220704,1257,13880,13885,13860,13865,53294
|
||||
20220704,1258,13865,13870,13860,13870,44992
|
||||
20220704,1259,13875,13890,13865,13890,26686
|
||||
20220704,1300,13885,13895,13875,13880,36747
|
||||
20220704,1301,13875,13885,13860,13875,43093
|
||||
20220704,1302,13875,13890,13870,13890,68098
|
||||
20220704,1303,13890,13895,13865,13875,74930
|
||||
20220704,1304,13875,13880,13865,13865,20044
|
||||
20220704,1305,13865,13865,13840,13840,371277
|
||||
20220704,1306,13845,13860,13840,13855,143581
|
||||
20220704,1307,13855,13865,13845,13845,69995
|
||||
20220704,1308,13845,13855,13825,13825,101224
|
||||
20220704,1309,13825,13840,13825,13830,6899
|
||||
20220704,1310,13830,13840,13830,13840,26872
|
||||
20220704,1311,13835,13840,13830,13830,26736
|
||||
20220704,1312,13830,13830,13815,13820,95847
|
||||
20220704,1313,13815,13830,13815,13820,49156
|
||||
20220704,1314,13815,13825,13815,13820,40672
|
||||
20220704,1315,13820,13830,13815,13815,106595
|
||||
20220704,1316,13815,13820,13800,13815,204720
|
||||
20220704,1317,13815,13815,13805,13805,43403
|
||||
20220704,1318,13805,13805,13780,13790,351498
|
||||
20220704,1319,13790,13790,13775,13780,140720
|
||||
20220704,1320,13780,13790,13775,13790,140758
|
||||
20220704,1321,13790,13790,13760,13770,148243
|
||||
20220704,1322,13770,13775,13750,13760,179128
|
||||
20220704,1323,13765,13765,13750,13755,83746
|
||||
20220704,1324,13750,13765,13735,13765,124593
|
||||
20220704,1325,13765,13765,13735,13740,179747
|
||||
20220704,1326,13740,13760,13735,13760,135258
|
||||
20220704,1327,13760,13785,13755,13780,70795
|
||||
20220704,1328,13785,13785,13770,13780,134972
|
||||
20220704,1329,13775,13790,13775,13790,50135
|
||||
20220704,1330,13785,13790,13770,13770,165056
|
||||
20220704,1331,13770,13790,13765,13785,148911
|
||||
20220704,1332,13785,13800,13780,13785,179135
|
||||
20220704,1333,13785,13805,13780,13800,115501
|
||||
20220704,1334,13800,13805,13785,13790,97294
|
||||
20220704,1335,13790,13795,13775,13775,28264
|
||||
20220704,1336,13775,13795,13770,13780,31933
|
||||
20220704,1337,13780,13790,13775,13785,30294
|
||||
20220704,1338,13785,13785,13770,13775,36184
|
||||
20220704,1339,13775,13780,13770,13775,18505
|
||||
20220704,1340,13770,13770,13755,13755,109714
|
||||
20220704,1341,13750,13785,13750,13785,59281
|
||||
20220704,1342,13785,13790,13775,13780,38212
|
||||
20220704,1343,13775,13800,13775,13790,75344
|
||||
20220704,1344,13785,13785,13770,13780,30335
|
||||
20220704,1345,13775,13800,13770,13780,44324
|
||||
20220704,1346,13785,13800,13780,13795,15041
|
||||
20220704,1347,13795,13795,13780,13785,42755
|
||||
20220704,1348,13785,13790,13775,13785,4025
|
||||
20220704,1349,13785,13795,13780,13795,65037
|
||||
20220704,1350,13790,13800,13790,13800,30142
|
||||
20220704,1351,13795,13810,13795,13810,73230
|
||||
20220704,1352,13810,13820,13805,13820,59335
|
||||
20220704,1353,13820,13825,13815,13825,54661
|
||||
20220704,1354,13820,13840,13820,13835,60886
|
||||
20220704,1355,13835,13840,13825,13830,39476
|
||||
20220704,1356,13835,13840,13820,13840,68030
|
||||
20220704,1357,13840,13850,13835,13845,68013
|
||||
20220704,1358,13845,13860,13845,13850,104124
|
||||
20220704,1359,13850,13865,13845,13845,142346
|
||||
20220704,1400,13845,13850,13840,13850,62879
|
||||
20220704,1401,13855,13860,13840,13850,54976
|
||||
20220704,1402,13850,13850,13825,13830,47432
|
||||
20220704,1403,13830,13845,13825,13845,60450
|
||||
20220704,1404,13850,13895,13850,13890,351949
|
||||
20220704,1405,13885,13890,13865,13870,88801
|
||||
20220704,1406,13870,13870,13845,13870,255794
|
||||
20220704,1407,13870,13885,13855,13855,159316
|
||||
20220704,1408,13860,13870,13845,13870,93272
|
||||
20220704,1409,13870,13870,13845,13850,27179
|
||||
20220704,1410,13845,13850,13820,13830,94645
|
||||
20220704,1411,13825,13835,13820,13830,19566
|
||||
20220704,1412,13830,13840,13830,13840,25421
|
||||
20220704,1413,13840,13850,13830,13830,26151
|
||||
20220704,1414,13825,13825,13805,13805,97516
|
||||
20220704,1415,13810,13820,13805,13815,31298
|
||||
20220704,1416,13815,13825,13810,13815,67397
|
||||
20220704,1417,13815,13815,13800,13810,258303
|
||||
20220704,1418,13810,13830,13810,13820,72157
|
||||
20220704,1419,13820,13850,13820,13845,77499
|
||||
20220704,1420,13845,13845,13830,13835,110647
|
||||
20220704,1421,13835,13855,13835,13840,143704
|
||||
20220704,1422,13840,13865,13840,13855,110317
|
||||
20220704,1423,13855,13855,13840,13840,22680
|
||||
20220704,1424,13840,13840,13830,13830,37310
|
||||
20220704,1425,13830,13840,13820,13840,43354
|
||||
20220704,1426,13840,13845,13835,13835,37700
|
||||
20220704,1427,13840,13840,13810,13815,291305
|
||||
20220704,1428,13815,13820,13815,13820,85707
|
||||
20220704,1429,13820,13835,13815,13830,56226
|
||||
20220704,1430,13830,13855,13830,13845,275336
|
||||
20220704,1431,13850,13855,13845,13855,77408
|
||||
20220704,1432,13855,13870,13850,13870,58752
|
||||
20220704,1433,13870,13885,13860,13865,93401
|
||||
20220704,1434,13865,13880,13860,13880,60341
|
||||
20220704,1435,13880,13890,13875,13875,24106
|
||||
20220704,1436,13875,13880,13865,13870,21183
|
||||
20220704,1437,13870,13900,13870,13895,115907
|
||||
20220704,1438,13895,13920,13895,13910,113167
|
||||
20220704,1439,13910,13915,13885,13895,86780
|
||||
20220704,1440,13895,13895,13870,13880,81076
|
||||
20220704,1441,13880,13895,13875,13875,41003
|
||||
20220704,1442,13875,13885,13875,13880,31393
|
||||
20220704,1443,13880,13885,13870,13870,91518
|
||||
20220704,1444,13870,13875,13865,13865,47170
|
||||
20220704,1445,13865,13885,13865,13880,19154
|
||||
20220704,1446,13880,13905,13875,13900,64704
|
||||
20220704,1447,13905,13905,13890,13895,58199
|
||||
20220704,1448,13890,13905,13890,13900,33225
|
||||
20220704,1449,13900,13915,13900,13915,51512
|
||||
20220704,1450,13915,13915,13895,13900,32943
|
||||
20220704,1451,13900,13910,13890,13910,53304
|
||||
20220704,1452,13905,13915,13905,13915,73652
|
||||
20220704,1453,13920,13925,13915,13920,82481
|
||||
20220704,1454,13920,13935,13910,13910,65181
|
||||
20220704,1455,13915,13935,13915,13935,119284
|
||||
20220704,1456,13935,13935,13925,13930,33948
|
||||
20220704,1457,13925,13930,13915,13920,52769
|
||||
20220704,1458,13920,13930,13915,13930,35916
|
||||
20220704,1459,13930,13945,13930,13935,95317
|
||||
20220704,1500,13930,13955,13930,13950,72464
|
||||
20220704,1501,13950,13965,13935,13965,86951
|
||||
20220704,1502,13960,13975,13960,13965,133762
|
||||
20220704,1503,13965,13975,13960,13965,37465
|
||||
20220704,1504,13960,13990,13960,13975,134730
|
||||
20220704,1505,13975,14005,13975,14005,133421
|
||||
20220704,1506,14005,14005,13980,14000,149896
|
||||
20220704,1507,14000,14010,13995,14005,83024
|
||||
20220704,1508,14000,14020,14000,14015,125646
|
||||
20220704,1509,14020,14020,14005,14010,30069
|
||||
20220704,1510,14010,14020,14005,14015,59081
|
||||
20220704,1511,14015,14015,14005,14010,47071
|
||||
20220704,1512,14010,14015,14005,14010,42452
|
||||
20220704,1513,14015,14020,14010,14015,68577
|
||||
20220704,1514,14020,14030,14010,14025,143355
|
||||
20220704,1515,14025,14030,14005,14005,118554
|
||||
20220704,1516,14010,14010,13990,13995,71373
|
||||
20220704,1517,13995,14020,13995,14015,47315
|
||||
20220704,1518,14015,14020,14010,14015,54215
|
||||
20220704,1519,14015,14020,14010,14020,116050
|
||||
20220704,1520,14020,14040,14020,14040,163638
|
||||
20220704,1530,14015,14015,14015,14015,458223
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220705,0901,14265,14330,14255,14260,836942
|
||||
20220705,0902,14255,14275,14175,14195,439087
|
||||
20220705,0903,14190,14250,14190,14220,521999
|
||||
20220705,0904,14220,14220,14155,14180,464270
|
||||
20220705,0905,14180,14205,14175,14180,267999
|
||||
20220705,0906,14185,14215,14160,14160,272047
|
||||
20220705,0907,14165,14180,14140,14170,189275
|
||||
20220705,0908,14165,14200,14165,14195,150782
|
||||
20220705,0909,14195,14230,14195,14220,264030
|
||||
20220705,0910,14215,14220,14170,14175,113058
|
||||
20220705,0911,14180,14215,14180,14215,128396
|
||||
20220705,0912,14215,14255,14205,14250,387686
|
||||
20220705,0913,14250,14285,14245,14270,484903
|
||||
20220705,0914,14275,14305,14255,14290,598446
|
||||
20220705,0915,14290,14295,14240,14240,211966
|
||||
20220705,0916,14240,14260,14210,14215,229623
|
||||
20220705,0917,14215,14235,14205,14210,73983
|
||||
20220705,0918,14210,14230,14205,14225,120005
|
||||
20220705,0919,14230,14235,14195,14210,92641
|
||||
20220705,0920,14210,14255,14210,14240,197258
|
||||
20220705,0921,14245,14275,14240,14265,207336
|
||||
20220705,0922,14265,14310,14265,14275,246725
|
||||
20220705,0923,14280,14310,14270,14295,205137
|
||||
20220705,0924,14300,14320,14280,14315,169136
|
||||
20220705,0925,14315,14330,14280,14290,361819
|
||||
20220705,0926,14290,14315,14285,14300,95800
|
||||
20220705,0927,14300,14320,14290,14290,252870
|
||||
20220705,0928,14295,14335,14295,14325,266507
|
||||
20220705,0929,14325,14360,14315,14355,504372
|
||||
20220705,0930,14355,14390,14350,14385,318455
|
||||
20220705,0931,14380,14415,14370,14370,786279
|
||||
20220705,0932,14370,14390,14360,14390,186356
|
||||
20220705,0933,14390,14440,14390,14430,600606
|
||||
20220705,0934,14425,14450,14425,14450,321744
|
||||
20220705,0935,14450,14460,14420,14445,318961
|
||||
20220705,0936,14440,14450,14420,14425,134098
|
||||
20220705,0937,14425,14435,14410,14425,99605
|
||||
20220705,0938,14425,14455,14425,14445,187578
|
||||
20220705,0939,14450,14465,14430,14440,291990
|
||||
20220705,0940,14440,14445,14415,14430,199570
|
||||
20220705,0941,14425,14440,14395,14395,272893
|
||||
20220705,0942,14395,14430,14390,14430,199598
|
||||
20220705,0943,14430,14455,14425,14450,94165
|
||||
20220705,0944,14450,14460,14425,14425,65163
|
||||
20220705,0945,14430,14460,14420,14455,110536
|
||||
20220705,0946,14450,14490,14435,14485,350275
|
||||
20220705,0947,14485,14520,14485,14510,355415
|
||||
20220705,0948,14510,14530,14505,14510,270320
|
||||
20220705,0949,14510,14520,14495,14500,216014
|
||||
20220705,0950,14500,14515,14495,14505,69851
|
||||
20220705,0951,14505,14530,14505,14525,177423
|
||||
20220705,0952,14525,14550,14520,14550,251301
|
||||
20220705,0953,14545,14560,14540,14540,162301
|
||||
20220705,0954,14540,14545,14515,14520,331231
|
||||
20220705,0955,14520,14525,14505,14515,145621
|
||||
20220705,0956,14510,14525,14495,14495,414301
|
||||
20220705,0957,14500,14520,14490,14510,64395
|
||||
20220705,0958,14515,14525,14510,14520,109479
|
||||
20220705,0959,14515,14520,14490,14500,132568
|
||||
20220705,1000,14505,14510,14485,14495,75849
|
||||
20220705,1001,14495,14505,14490,14495,54923
|
||||
20220705,1002,14490,14520,14480,14520,109525
|
||||
20220705,1003,14520,14540,14510,14520,250693
|
||||
20220705,1004,14520,14520,14495,14495,137103
|
||||
20220705,1005,14500,14505,14480,14480,146100
|
||||
20220705,1006,14480,14515,14475,14515,94047
|
||||
20220705,1007,14515,14535,14505,14530,106599
|
||||
20220705,1008,14530,14540,14525,14535,101214
|
||||
20220705,1009,14540,14540,14515,14520,74251
|
||||
20220705,1010,14520,14535,14490,14500,87702
|
||||
20220705,1011,14500,14505,14480,14485,137464
|
||||
20220705,1012,14485,14495,14470,14470,112796
|
||||
20220705,1013,14470,14480,14455,14470,151806
|
||||
20220705,1014,14475,14475,14455,14455,51713
|
||||
20220705,1015,14460,14475,14445,14450,124223
|
||||
20220705,1016,14455,14465,14430,14435,246356
|
||||
20220705,1017,14435,14450,14430,14440,62392
|
||||
20220705,1018,14440,14465,14440,14460,71349
|
||||
20220705,1019,14460,14465,14440,14465,127238
|
||||
20220705,1020,14465,14465,14425,14425,153860
|
||||
20220705,1021,14420,14435,14415,14430,79185
|
||||
20220705,1022,14430,14445,14425,14430,67097
|
||||
20220705,1023,14430,14435,14390,14400,184386
|
||||
20220705,1024,14400,14410,14380,14410,94844
|
||||
20220705,1025,14410,14435,14400,14430,110575
|
||||
20220705,1026,14430,14440,14420,14435,91640
|
||||
20220705,1027,14430,14445,14425,14430,52900
|
||||
20220705,1028,14430,14445,14425,14435,30026
|
||||
20220705,1029,14435,14445,14430,14435,64040
|
||||
20220705,1030,14430,14465,14430,14455,114258
|
||||
20220705,1031,14455,14485,14455,14480,132192
|
||||
20220705,1032,14480,14515,14475,14505,346399
|
||||
20220705,1033,14500,14505,14485,14495,66217
|
||||
20220705,1034,14495,14525,14490,14520,89805
|
||||
20220705,1035,14520,14520,14490,14490,54514
|
||||
20220705,1036,14500,14505,14490,14495,50285
|
||||
20220705,1037,14500,14505,14490,14500,49525
|
||||
20220705,1038,14495,14520,14495,14510,152350
|
||||
20220705,1039,14515,14525,14500,14510,87056
|
||||
20220705,1040,14510,14520,14495,14500,104814
|
||||
20220705,1041,14500,14510,14495,14510,14244
|
||||
20220705,1042,14510,14520,14510,14510,49875
|
||||
20220705,1043,14510,14515,14500,14510,72051
|
||||
20220705,1044,14505,14520,14500,14515,60641
|
||||
20220705,1045,14515,14525,14510,14520,41484
|
||||
20220705,1046,14520,14540,14515,14530,293723
|
||||
20220705,1047,14535,14535,14510,14515,137329
|
||||
20220705,1048,14515,14515,14505,14510,82713
|
||||
20220705,1049,14505,14505,14490,14495,91145
|
||||
20220705,1050,14495,14495,14480,14485,87553
|
||||
20220705,1051,14485,14505,14485,14495,65017
|
||||
20220705,1052,14490,14495,14465,14475,137344
|
||||
20220705,1053,14470,14485,14470,14480,17357
|
||||
20220705,1054,14480,14495,14480,14490,26970
|
||||
20220705,1055,14490,14495,14455,14455,91687
|
||||
20220705,1056,14460,14475,14460,14460,35736
|
||||
20220705,1057,14460,14485,14460,14480,23730
|
||||
20220705,1058,14485,14490,14480,14485,45276
|
||||
20220705,1059,14490,14495,14485,14495,22734
|
||||
20220705,1100,14495,14500,14495,14495,63499
|
||||
20220705,1101,14495,14500,14480,14500,66098
|
||||
20220705,1102,14500,14510,14485,14485,60509
|
||||
20220705,1103,14480,14480,14460,14465,59975
|
||||
20220705,1104,14460,14475,14460,14475,17503
|
||||
20220705,1105,14475,14485,14470,14485,13182
|
||||
20220705,1106,14485,14490,14465,14485,31102
|
||||
20220705,1107,14480,14485,14470,14485,8962
|
||||
20220705,1108,14485,14500,14475,14495,17939
|
||||
20220705,1109,14495,14505,14495,14500,62580
|
||||
20220705,1110,14500,14510,14490,14510,46882
|
||||
20220705,1111,14510,14525,14510,14525,161001
|
||||
20220705,1112,14525,14530,14510,14530,122694
|
||||
20220705,1113,14525,14530,14520,14525,94390
|
||||
20220705,1114,14525,14530,14515,14520,74189
|
||||
20220705,1115,14520,14525,14515,14515,15098
|
||||
20220705,1116,14515,14515,14505,14515,57026
|
||||
20220705,1117,14515,14530,14510,14520,67690
|
||||
20220705,1118,14520,14535,14520,14535,66688
|
||||
20220705,1119,14535,14540,14530,14535,105538
|
||||
20220705,1120,14535,14535,14515,14515,32186
|
||||
20220705,1121,14510,14510,14500,14505,66645
|
||||
20220705,1122,14505,14505,14495,14495,85290
|
||||
20220705,1123,14495,14500,14490,14490,18577
|
||||
20220705,1124,14485,14490,14465,14465,108198
|
||||
20220705,1125,14465,14475,14460,14475,19766
|
||||
20220705,1126,14475,14475,14455,14455,45657
|
||||
20220705,1127,14460,14470,14455,14455,45139
|
||||
20220705,1128,14455,14455,14430,14435,107102
|
||||
20220705,1129,14440,14440,14410,14415,88489
|
||||
20220705,1130,14420,14430,14415,14420,47901
|
||||
20220705,1131,14420,14430,14415,14420,45778
|
||||
20220705,1132,14415,14420,14400,14410,85237
|
||||
20220705,1133,14405,14410,14390,14390,100277
|
||||
20220705,1134,14390,14400,14385,14390,96203
|
||||
20220705,1135,14390,14390,14345,14350,205289
|
||||
20220705,1136,14355,14380,14345,14355,152169
|
||||
20220705,1137,14350,14350,14330,14345,240240
|
||||
20220705,1138,14340,14350,14330,14350,137561
|
||||
20220705,1139,14350,14355,14335,14340,76257
|
||||
20220705,1140,14335,14345,14330,14340,63676
|
||||
20220705,1141,14340,14365,14325,14360,158237
|
||||
20220705,1142,14360,14375,14360,14370,102019
|
||||
20220705,1143,14370,14375,14360,14370,75707
|
||||
20220705,1144,14365,14375,14360,14375,70449
|
||||
20220705,1145,14380,14380,14360,14365,43328
|
||||
20220705,1146,14365,14380,14355,14375,66223
|
||||
20220705,1147,14380,14380,14365,14370,129791
|
||||
20220705,1148,14370,14370,14345,14350,114189
|
||||
20220705,1149,14350,14355,14335,14340,37073
|
||||
20220705,1150,14335,14340,14310,14315,105954
|
||||
20220705,1151,14310,14335,14310,14330,155733
|
||||
20220705,1152,14330,14340,14315,14330,42715
|
||||
20220705,1153,14325,14330,14315,14325,24053
|
||||
20220705,1154,14320,14330,14315,14330,37668
|
||||
20220705,1155,14330,14340,14320,14320,67957
|
||||
20220705,1156,14320,14325,14295,14300,140682
|
||||
20220705,1157,14305,14305,14285,14290,131657
|
||||
20220705,1158,14290,14290,14275,14290,119832
|
||||
20220705,1159,14285,14295,14280,14295,38124
|
||||
20220705,1200,14295,14300,14290,14290,85247
|
||||
20220705,1201,14290,14295,14275,14280,55632
|
||||
20220705,1202,14280,14285,14275,14285,157912
|
||||
20220705,1203,14285,14300,14280,14285,109667
|
||||
20220705,1204,14285,14300,14280,14300,46714
|
||||
20220705,1205,14295,14300,14290,14295,65017
|
||||
20220705,1206,14300,14300,14275,14275,98574
|
||||
20220705,1207,14280,14295,14275,14290,28348
|
||||
20220705,1208,14285,14290,14275,14280,27694
|
||||
20220705,1209,14280,14280,14260,14260,138948
|
||||
20220705,1210,14265,14275,14250,14275,100776
|
||||
20220705,1211,14275,14290,14270,14285,81652
|
||||
20220705,1212,14285,14285,14270,14275,65072
|
||||
20220705,1213,14270,14285,14260,14265,71198
|
||||
20220705,1214,14265,14270,14260,14265,114004
|
||||
20220705,1215,14265,14280,14260,14280,45948
|
||||
20220705,1216,14280,14285,14270,14280,78320
|
||||
20220705,1217,14280,14310,14280,14300,124195
|
||||
20220705,1218,14300,14315,14295,14310,85935
|
||||
20220705,1219,14310,14325,14305,14305,181127
|
||||
20220705,1220,14305,14320,14295,14310,58200
|
||||
20220705,1221,14315,14330,14310,14330,46983
|
||||
20220705,1222,14330,14345,14325,14335,65702
|
||||
20220705,1223,14335,14345,14325,14330,72886
|
||||
20220705,1224,14330,14345,14325,14340,51384
|
||||
20220705,1225,14335,14335,14315,14330,211369
|
||||
20220705,1226,14325,14340,14320,14320,25865
|
||||
20220705,1227,14325,14325,14305,14310,42112
|
||||
20220705,1228,14310,14315,14305,14305,26238
|
||||
20220705,1229,14305,14315,14295,14295,50100
|
||||
20220705,1230,14300,14310,14295,14305,35775
|
||||
20220705,1231,14305,14315,14295,14295,45041
|
||||
20220705,1232,14295,14305,14295,14295,19545
|
||||
20220705,1233,14295,14295,14285,14295,32748
|
||||
20220705,1234,14300,14315,14290,14315,26807
|
||||
20220705,1235,14315,14325,14315,14325,53903
|
||||
20220705,1236,14320,14340,14315,14330,67128
|
||||
20220705,1237,14330,14340,14320,14340,57384
|
||||
20220705,1238,14340,14350,14330,14340,53287
|
||||
20220705,1239,14340,14340,14320,14330,27407
|
||||
20220705,1240,14325,14330,14315,14315,18870
|
||||
20220705,1241,14320,14330,14315,14325,40985
|
||||
20220705,1242,14325,14330,14315,14325,24338
|
||||
20220705,1243,14325,14340,14320,14335,41400
|
||||
20220705,1244,14335,14345,14330,14340,14167
|
||||
20220705,1245,14340,14345,14335,14340,58984
|
||||
20220705,1246,14335,14345,14335,14335,18399
|
||||
20220705,1247,14335,14340,14325,14335,20745
|
||||
20220705,1248,14330,14345,14330,14340,19042
|
||||
20220705,1249,14340,14355,14335,14355,100411
|
||||
20220705,1250,14355,14365,14350,14365,80403
|
||||
20220705,1251,14365,14370,14355,14370,52663
|
||||
20220705,1252,14370,14375,14365,14365,64240
|
||||
20220705,1253,14370,14370,14350,14355,39079
|
||||
20220705,1254,14355,14365,14350,14360,16683
|
||||
20220705,1255,14360,14360,14330,14335,44908
|
||||
20220705,1256,14335,14340,14325,14330,63286
|
||||
20220705,1257,14325,14335,14325,14330,84429
|
||||
20220705,1258,14330,14330,14315,14325,36878
|
||||
20220705,1259,14325,14325,14310,14315,15834
|
||||
20220705,1300,14310,14320,14310,14320,23630
|
||||
20220705,1301,14320,14325,14315,14315,14677
|
||||
20220705,1302,14320,14325,14310,14320,69594
|
||||
20220705,1303,14315,14320,14300,14300,75219
|
||||
20220705,1304,14300,14305,14290,14305,87218
|
||||
20220705,1305,14305,14310,14300,14305,15474
|
||||
20220705,1306,14300,14305,14285,14285,84995
|
||||
20220705,1307,14285,14300,14285,14290,35607
|
||||
20220705,1308,14290,14290,14285,14285,36374
|
||||
20220705,1309,14285,14285,14275,14285,63139
|
||||
20220705,1310,14285,14295,14280,14295,20128
|
||||
20220705,1311,14295,14305,14295,14300,22597
|
||||
20220705,1312,14300,14315,14300,14310,35681
|
||||
20220705,1313,14315,14315,14300,14305,17685
|
||||
20220705,1314,14305,14320,14305,14315,58874
|
||||
20220705,1315,14320,14320,14310,14320,32730
|
||||
20220705,1316,14320,14335,14320,14335,74933
|
||||
20220705,1317,14335,14335,14320,14320,51182
|
||||
20220705,1318,14320,14320,14310,14310,2035
|
||||
20220705,1319,14315,14315,14310,14315,10519
|
||||
20220705,1320,14320,14335,14315,14320,56725
|
||||
20220705,1321,14320,14340,14320,14335,47150
|
||||
20220705,1322,14340,14345,14335,14340,101146
|
||||
20220705,1323,14340,14340,14320,14330,53936
|
||||
20220705,1324,14325,14330,14320,14325,39328
|
||||
20220705,1325,14320,14325,14310,14310,27762
|
||||
20220705,1326,14310,14320,14310,14315,6837
|
||||
20220705,1327,14310,14315,14305,14315,21829
|
||||
20220705,1328,14310,14325,14310,14315,28803
|
||||
20220705,1329,14310,14320,14310,14315,5722
|
||||
20220705,1330,14320,14330,14310,14325,27761
|
||||
20220705,1331,14325,14340,14320,14335,44591
|
||||
20220705,1332,14335,14345,14335,14340,22066
|
||||
20220705,1333,14340,14345,14335,14345,47982
|
||||
20220705,1334,14350,14365,14350,14355,162999
|
||||
20220705,1335,14355,14375,14350,14370,62052
|
||||
20220705,1336,14370,14375,14365,14370,48642
|
||||
20220705,1337,14375,14380,14365,14370,76736
|
||||
20220705,1338,14370,14380,14355,14365,59963
|
||||
20220705,1339,14365,14380,14360,14380,55744
|
||||
20220705,1340,14380,14385,14370,14380,28069
|
||||
20220705,1341,14380,14380,14370,14375,45360
|
||||
20220705,1342,14370,14380,14370,14380,17378
|
||||
20220705,1343,14380,14385,14375,14385,43930
|
||||
20220705,1344,14385,14390,14375,14380,49773
|
||||
20220705,1345,14385,14390,14375,14380,31341
|
||||
20220705,1346,14375,14380,14365,14370,65226
|
||||
20220705,1347,14370,14390,14365,14380,44674
|
||||
20220705,1348,14385,14390,14365,14370,30866
|
||||
20220705,1349,14370,14370,14350,14355,69743
|
||||
20220705,1350,14355,14365,14350,14360,58162
|
||||
20220705,1351,14360,14365,14355,14365,26474
|
||||
20220705,1352,14370,14370,14355,14355,13936
|
||||
20220705,1353,14355,14360,14355,14360,14545
|
||||
20220705,1354,14360,14360,14355,14360,11231
|
||||
20220705,1355,14365,14365,14355,14360,2506
|
||||
20220705,1356,14360,14365,14360,14365,9723
|
||||
20220705,1357,14365,14370,14355,14365,48480
|
||||
20220705,1358,14365,14370,14360,14370,5340
|
||||
20220705,1359,14365,14365,14360,14360,83043
|
||||
20220705,1400,14360,14375,14360,14375,8664
|
||||
20220705,1401,14375,14395,14375,14395,138805
|
||||
20220705,1402,14395,14405,14395,14400,216183
|
||||
20220705,1403,14405,14415,14395,14410,136626
|
||||
20220705,1404,14410,14415,14400,14410,96448
|
||||
20220705,1405,14410,14420,14410,14420,87705
|
||||
20220705,1406,14420,14425,14405,14405,126789
|
||||
20220705,1407,14405,14425,14405,14420,47409
|
||||
20220705,1408,14420,14420,14405,14410,62617
|
||||
20220705,1409,14415,14430,14415,14425,56841
|
||||
20220705,1410,14425,14425,14415,14420,45752
|
||||
20220705,1411,14415,14420,14410,14420,98907
|
||||
20220705,1412,14420,14430,14420,14430,68809
|
||||
20220705,1413,14425,14435,14425,14435,70060
|
||||
20220705,1414,14435,14445,14435,14445,89891
|
||||
20220705,1415,14445,14450,14420,14425,88409
|
||||
20220705,1416,14425,14425,14405,14410,77193
|
||||
20220705,1417,14410,14415,14400,14400,72202
|
||||
20220705,1418,14400,14410,14395,14400,49114
|
||||
20220705,1419,14400,14410,14390,14390,83992
|
||||
20220705,1420,14390,14395,14385,14395,170225
|
||||
20220705,1421,14395,14400,14390,14395,27987
|
||||
20220705,1422,14395,14400,14390,14400,47475
|
||||
20220705,1423,14405,14405,14400,14405,8731
|
||||
20220705,1424,14400,14415,14400,14405,23284
|
||||
20220705,1425,14405,14410,14405,14405,13527
|
||||
20220705,1426,14410,14420,14405,14420,18405
|
||||
20220705,1427,14420,14420,14400,14405,48350
|
||||
20220705,1428,14400,14420,14400,14420,136772
|
||||
20220705,1429,14420,14425,14420,14425,141425
|
||||
20220705,1430,14425,14435,14425,14435,69172
|
||||
20220705,1431,14435,14445,14425,14430,96686
|
||||
20220705,1432,14435,14455,14435,14440,122204
|
||||
20220705,1433,14445,14460,14445,14460,60347
|
||||
20220705,1434,14455,14455,14440,14445,70535
|
||||
20220705,1435,14440,14460,14440,14455,75297
|
||||
20220705,1436,14455,14475,14450,14475,81595
|
||||
20220705,1437,14475,14490,14475,14480,136444
|
||||
20220705,1438,14480,14485,14475,14480,144782
|
||||
20220705,1439,14480,14480,14465,14470,113548
|
||||
20220705,1440,14470,14470,14455,14455,88181
|
||||
20220705,1441,14455,14455,14430,14435,72326
|
||||
20220705,1442,14430,14435,14420,14425,163607
|
||||
20220705,1443,14425,14435,14415,14430,89823
|
||||
20220705,1444,14430,14445,14425,14435,117290
|
||||
20220705,1445,14440,14450,14435,14445,37057
|
||||
20220705,1446,14450,14455,14440,14450,49580
|
||||
20220705,1447,14450,14450,14435,14435,44350
|
||||
20220705,1448,14435,14450,14425,14445,54680
|
||||
20220705,1449,14450,14465,14450,14460,47046
|
||||
20220705,1450,14460,14485,14460,14475,118387
|
||||
20220705,1451,14475,14475,14455,14455,51811
|
||||
20220705,1452,14455,14475,14450,14475,38168
|
||||
20220705,1453,14475,14475,14465,14470,26854
|
||||
20220705,1454,14470,14470,14455,14465,21831
|
||||
20220705,1455,14460,14465,14450,14465,54029
|
||||
20220705,1456,14465,14470,14460,14470,25107
|
||||
20220705,1457,14470,14480,14470,14475,18318
|
||||
20220705,1458,14475,14475,14460,14470,23865
|
||||
20220705,1459,14470,14480,14470,14470,43180
|
||||
20220705,1500,14470,14480,14465,14475,13731
|
||||
20220705,1501,14480,14480,14460,14465,39017
|
||||
20220705,1502,14465,14465,14440,14450,69166
|
||||
20220705,1503,14450,14450,14425,14430,50584
|
||||
20220705,1504,14430,14435,14415,14430,118066
|
||||
20220705,1505,14425,14435,14420,14425,69925
|
||||
20220705,1506,14420,14425,14405,14405,56151
|
||||
20220705,1507,14410,14420,14405,14410,58227
|
||||
20220705,1508,14410,14435,14410,14430,62379
|
||||
20220705,1509,14425,14440,14425,14435,41620
|
||||
20220705,1510,14435,14440,14425,14430,48632
|
||||
20220705,1511,14435,14440,14430,14435,87678
|
||||
20220705,1512,14430,14445,14430,14440,39234
|
||||
20220705,1513,14445,14450,14435,14440,52120
|
||||
20220705,1514,14440,14450,14435,14450,62044
|
||||
20220705,1515,14445,14445,14440,14445,28795
|
||||
20220705,1516,14445,14450,14440,14445,34955
|
||||
20220705,1517,14450,14450,14435,14440,50382
|
||||
20220705,1518,14445,14445,14435,14440,16072
|
||||
20220705,1519,14440,14440,14435,14440,30112
|
||||
20220705,1520,14440,14455,14435,14445,233723
|
||||
20220705,1530,14460,14460,14460,14460,414469
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220706,0901,14245,14265,14155,14165,1106943
|
||||
20220706,0902,14160,14165,14110,14120,719421
|
||||
20220706,0903,14125,14180,14110,14175,606950
|
||||
20220706,0904,14180,14260,14175,14215,1028713
|
||||
20220706,0905,14220,14220,14165,14175,501158
|
||||
20220706,0906,14175,14230,14145,14145,396905
|
||||
20220706,0907,14145,14160,14120,14145,384661
|
||||
20220706,0908,14150,14175,14145,14155,256309
|
||||
20220706,0909,14150,14155,14120,14135,345988
|
||||
20220706,0910,14135,14160,14105,14140,321237
|
||||
20220706,0911,14140,14145,14080,14095,795806
|
||||
20220706,0912,14095,14120,14085,14095,327811
|
||||
20220706,0913,14095,14125,14095,14120,242014
|
||||
20220706,0914,14120,14155,14095,14100,268705
|
||||
20220706,0915,14095,14115,14080,14095,203217
|
||||
20220706,0916,14090,14100,14070,14095,224856
|
||||
20220706,0917,14100,14120,14090,14105,232693
|
||||
20220706,0918,14105,14115,14080,14090,330545
|
||||
20220706,0919,14095,14120,14085,14105,121327
|
||||
20220706,0920,14100,14135,14095,14130,185620
|
||||
20220706,0921,14125,14145,14110,14125,225375
|
||||
20220706,0922,14130,14160,14125,14155,211036
|
||||
20220706,0923,14155,14155,14110,14120,220580
|
||||
20220706,0924,14120,14130,14090,14095,213039
|
||||
20220706,0925,14095,14100,14060,14060,696210
|
||||
20220706,0926,14065,14075,14040,14070,300738
|
||||
20220706,0927,14070,14090,14055,14085,115684
|
||||
20220706,0928,14085,14105,14070,14090,259960
|
||||
20220706,0929,14090,14105,14080,14085,82201
|
||||
20220706,0930,14085,14105,14065,14095,157297
|
||||
20220706,0931,14095,14115,14080,14100,121384
|
||||
20220706,0932,14105,14125,14105,14115,104418
|
||||
20220706,0933,14115,14120,14090,14095,79988
|
||||
20220706,0934,14090,14090,14070,14080,109376
|
||||
20220706,0935,14080,14100,14080,14085,65861
|
||||
20220706,0936,14085,14115,14085,14095,117438
|
||||
20220706,0937,14090,14090,14065,14065,169574
|
||||
20220706,0938,14065,14065,14055,14060,129440
|
||||
20220706,0939,14060,14065,14040,14045,275132
|
||||
20220706,0940,14050,14070,14045,14065,93869
|
||||
20220706,0941,14060,14070,14045,14045,184331
|
||||
20220706,0942,14045,14060,14030,14050,190642
|
||||
20220706,0943,14055,14080,14045,14075,180686
|
||||
20220706,0944,14075,14110,14075,14100,205818
|
||||
20220706,0945,14110,14170,14110,14170,492972
|
||||
20220706,0946,14170,14225,14170,14190,513141
|
||||
20220706,0947,14190,14235,14185,14235,532263
|
||||
20220706,0948,14240,14250,14215,14240,391609
|
||||
20220706,0949,14240,14245,14215,14230,232212
|
||||
20220706,0950,14230,14235,14205,14220,217713
|
||||
20220706,0951,14220,14245,14210,14215,117767
|
||||
20220706,0952,14220,14240,14210,14225,103429
|
||||
20220706,0953,14230,14265,14230,14250,441779
|
||||
20220706,0954,14250,14275,14235,14265,142246
|
||||
20220706,0955,14265,14265,14230,14245,110705
|
||||
20220706,0956,14245,14265,14240,14245,87212
|
||||
20220706,0957,14245,14265,14240,14255,133069
|
||||
20220706,0958,14260,14280,14250,14275,196632
|
||||
20220706,0959,14275,14285,14255,14275,144871
|
||||
20220706,1000,14270,14285,14260,14265,69243
|
||||
20220706,1001,14265,14285,14235,14245,133275
|
||||
20220706,1002,14245,14260,14225,14230,106861
|
||||
20220706,1003,14230,14245,14220,14235,57619
|
||||
20220706,1004,14230,14245,14220,14245,69721
|
||||
20220706,1005,14245,14260,14240,14255,126830
|
||||
20220706,1006,14255,14275,14245,14265,145847
|
||||
20220706,1007,14265,14280,14245,14245,83182
|
||||
20220706,1008,14245,14245,14230,14240,89267
|
||||
20220706,1009,14245,14280,14245,14260,121461
|
||||
20220706,1010,14260,14310,14260,14300,172428
|
||||
20220706,1011,14305,14310,14290,14300,128258
|
||||
20220706,1012,14300,14325,14300,14315,108190
|
||||
20220706,1013,14320,14335,14300,14305,143894
|
||||
20220706,1014,14305,14310,14285,14295,93455
|
||||
20220706,1015,14295,14305,14280,14295,30502
|
||||
20220706,1016,14295,14295,14250,14255,113984
|
||||
20220706,1017,14250,14280,14240,14270,71697
|
||||
20220706,1018,14270,14280,14265,14270,24934
|
||||
20220706,1019,14265,14285,14260,14265,72382
|
||||
20220706,1020,14265,14270,14250,14260,49216
|
||||
20220706,1021,14260,14280,14255,14280,62795
|
||||
20220706,1022,14280,14300,14270,14275,64370
|
||||
20220706,1023,14280,14280,14255,14270,41928
|
||||
20220706,1024,14265,14270,14250,14260,103032
|
||||
20220706,1025,14265,14265,14245,14255,90137
|
||||
20220706,1026,14250,14255,14220,14230,139088
|
||||
20220706,1027,14230,14245,14225,14230,109529
|
||||
20220706,1028,14235,14235,14200,14210,174121
|
||||
20220706,1029,14210,14210,14185,14195,71522
|
||||
20220706,1030,14195,14210,14190,14195,57925
|
||||
20220706,1031,14200,14225,14195,14205,66285
|
||||
20220706,1032,14205,14230,14205,14230,84052
|
||||
20220706,1033,14225,14230,14215,14220,69419
|
||||
20220706,1034,14220,14245,14215,14245,68897
|
||||
20220706,1035,14245,14245,14210,14215,104839
|
||||
20220706,1036,14215,14230,14210,14230,44057
|
||||
20220706,1037,14230,14250,14225,14245,34842
|
||||
20220706,1038,14240,14240,14210,14210,67198
|
||||
20220706,1039,14210,14215,14190,14190,60540
|
||||
20220706,1040,14190,14190,14160,14165,207790
|
||||
20220706,1041,14165,14185,14160,14175,61754
|
||||
20220706,1042,14170,14180,14160,14175,70580
|
||||
20220706,1043,14170,14170,14145,14155,218159
|
||||
20220706,1044,14160,14160,14125,14130,166801
|
||||
20220706,1045,14135,14150,14130,14145,27840
|
||||
20220706,1046,14145,14165,14125,14160,79565
|
||||
20220706,1047,14165,14175,14155,14160,41221
|
||||
20220706,1048,14165,14170,14130,14130,119677
|
||||
20220706,1049,14130,14145,14095,14105,436661
|
||||
20220706,1050,14105,14110,14095,14095,118366
|
||||
20220706,1051,14100,14135,14080,14135,184888
|
||||
20220706,1052,14130,14155,14130,14150,58654
|
||||
20220706,1053,14150,14160,14145,14155,64183
|
||||
20220706,1054,14160,14185,14155,14175,378586
|
||||
20220706,1055,14175,14180,14155,14175,51137
|
||||
20220706,1056,14175,14180,14160,14175,54910
|
||||
20220706,1057,14175,14180,14160,14160,15214
|
||||
20220706,1058,14160,14160,14135,14135,56826
|
||||
20220706,1059,14135,14145,14130,14140,48062
|
||||
20220706,1100,14140,14160,14140,14145,36460
|
||||
20220706,1101,14145,14180,14140,14180,65211
|
||||
20220706,1102,14180,14195,14160,14195,78137
|
||||
20220706,1103,14195,14200,14190,14190,92502
|
||||
20220706,1104,14195,14195,14175,14195,25551
|
||||
20220706,1105,14190,14195,14180,14180,38881
|
||||
20220706,1106,14180,14195,14180,14190,45734
|
||||
20220706,1107,14185,14190,14170,14185,42361
|
||||
20220706,1108,14185,14190,14165,14180,22368
|
||||
20220706,1109,14180,14180,14140,14150,52332
|
||||
20220706,1110,14155,14165,14155,14165,28931
|
||||
20220706,1111,14165,14185,14160,14185,43351
|
||||
20220706,1112,14180,14190,14175,14190,25210
|
||||
20220706,1113,14190,14190,14170,14170,35253
|
||||
20220706,1114,14170,14185,14165,14180,11267
|
||||
20220706,1115,14180,14180,14170,14175,12905
|
||||
20220706,1116,14175,14180,14170,14175,23131
|
||||
20220706,1117,14175,14175,14155,14160,23222
|
||||
20220706,1118,14160,14160,14135,14140,78535
|
||||
20220706,1119,14140,14140,14125,14125,38907
|
||||
20220706,1120,14120,14135,14120,14135,93087
|
||||
20220706,1121,14130,14150,14130,14150,28565
|
||||
20220706,1122,14155,14170,14150,14165,20263
|
||||
20220706,1123,14165,14165,14155,14155,17342
|
||||
20220706,1124,14155,14160,14125,14130,52707
|
||||
20220706,1125,14130,14160,14130,14155,51080
|
||||
20220706,1126,14155,14170,14155,14165,28949
|
||||
20220706,1127,14165,14170,14155,14165,18543
|
||||
20220706,1128,14170,14180,14170,14175,37868
|
||||
20220706,1129,14180,14190,14180,14185,49544
|
||||
20220706,1130,14185,14195,14185,14190,34730
|
||||
20220706,1131,14190,14205,14185,14200,122961
|
||||
20220706,1132,14200,14210,14195,14210,38944
|
||||
20220706,1133,14210,14210,14190,14195,24849
|
||||
20220706,1134,14200,14210,14195,14200,34515
|
||||
20220706,1135,14200,14200,14180,14185,21481
|
||||
20220706,1136,14185,14195,14180,14195,26244
|
||||
20220706,1137,14190,14205,14190,14200,36817
|
||||
20220706,1138,14200,14210,14190,14195,111933
|
||||
20220706,1139,14190,14195,14185,14185,24565
|
||||
20220706,1140,14185,14185,14175,14180,11265
|
||||
20220706,1141,14180,14185,14165,14165,51744
|
||||
20220706,1142,14170,14175,14155,14155,41495
|
||||
20220706,1143,14165,14165,14155,14155,14774
|
||||
20220706,1144,14155,14160,14155,14160,41981
|
||||
20220706,1145,14160,14175,14160,14165,108777
|
||||
20220706,1146,14165,14185,14155,14180,18232
|
||||
20220706,1147,14180,14190,14160,14160,28641
|
||||
20220706,1148,14160,14160,14145,14155,180930
|
||||
20220706,1149,14155,14155,14135,14145,106178
|
||||
20220706,1150,14145,14150,14130,14135,51607
|
||||
20220706,1151,14135,14135,14125,14135,92390
|
||||
20220706,1152,14135,14140,14125,14130,40086
|
||||
20220706,1153,14135,14135,14125,14130,19146
|
||||
20220706,1154,14130,14130,14120,14120,89949
|
||||
20220706,1155,14120,14135,14115,14135,44442
|
||||
20220706,1156,14135,14145,14130,14130,94303
|
||||
20220706,1157,14130,14145,14125,14130,111562
|
||||
20220706,1158,14130,14140,14125,14140,39248
|
||||
20220706,1159,14140,14150,14140,14150,73717
|
||||
20220706,1200,14150,14160,14145,14150,47135
|
||||
20220706,1201,14150,14150,14135,14135,114943
|
||||
20220706,1202,14130,14155,14125,14150,32508
|
||||
20220706,1203,14145,14160,14140,14160,15703
|
||||
20220706,1204,14160,14160,14150,14160,82405
|
||||
20220706,1205,14160,14165,14155,14160,17443
|
||||
20220706,1206,14160,14165,14150,14150,31560
|
||||
20220706,1207,14150,14160,14145,14160,22844
|
||||
20220706,1208,14155,14165,14155,14160,25482
|
||||
20220706,1209,14165,14165,14140,14150,26457
|
||||
20220706,1210,14150,14150,14135,14135,38303
|
||||
20220706,1211,14140,14140,14135,14140,13260
|
||||
20220706,1212,14140,14140,14120,14120,116092
|
||||
20220706,1213,14120,14125,14105,14105,156536
|
||||
20220706,1214,14105,14110,14090,14110,191207
|
||||
20220706,1215,14110,14115,14095,14100,48600
|
||||
20220706,1216,14100,14105,14090,14100,25076
|
||||
20220706,1217,14095,14105,14095,14095,24842
|
||||
20220706,1218,14095,14105,14090,14100,41693
|
||||
20220706,1219,14105,14110,14085,14100,43180
|
||||
20220706,1220,14095,14110,14090,14105,158996
|
||||
20220706,1221,14105,14110,14075,14085,242221
|
||||
20220706,1222,14080,14080,14070,14070,120412
|
||||
20220706,1223,14070,14080,14065,14075,111416
|
||||
20220706,1224,14070,14080,14070,14075,43744
|
||||
20220706,1225,14070,14075,14060,14060,153316
|
||||
20220706,1226,14070,14075,14055,14055,91657
|
||||
20220706,1227,14055,14055,14040,14045,140894
|
||||
20220706,1228,14045,14045,14025,14040,251565
|
||||
20220706,1229,14045,14060,14045,14060,58388
|
||||
20220706,1230,14060,14075,14055,14070,38330
|
||||
20220706,1231,14070,14075,14050,14055,102806
|
||||
20220706,1232,14055,14065,14050,14055,28093
|
||||
20220706,1233,14055,14060,14050,14060,51916
|
||||
20220706,1234,14055,14070,14050,14055,38986
|
||||
20220706,1235,14055,14065,14050,14060,16145
|
||||
20220706,1236,14060,14065,14050,14055,19240
|
||||
20220706,1237,14055,14055,14045,14050,49412
|
||||
20220706,1238,14045,14055,14045,14050,65685
|
||||
20220706,1239,14055,14065,14045,14055,63207
|
||||
20220706,1240,14060,14070,14055,14065,71994
|
||||
20220706,1241,14065,14065,14050,14055,28696
|
||||
20220706,1242,14060,14070,14060,14060,106005
|
||||
20220706,1243,14060,14070,14060,14070,12457
|
||||
20220706,1244,14070,14090,14060,14090,313324
|
||||
20220706,1245,14085,14100,14080,14095,70890
|
||||
20220706,1246,14100,14100,14090,14095,45731
|
||||
20220706,1247,14095,14115,14090,14110,183821
|
||||
20220706,1248,14110,14135,14105,14120,276711
|
||||
20220706,1249,14120,14125,14115,14125,69873
|
||||
20220706,1250,14125,14130,14115,14125,69224
|
||||
20220706,1251,14130,14135,14120,14125,59420
|
||||
20220706,1252,14120,14130,14120,14125,31774
|
||||
20220706,1253,14125,14130,14120,14125,21081
|
||||
20220706,1254,14130,14140,14130,14135,126904
|
||||
20220706,1255,14135,14140,14130,14140,42758
|
||||
20220706,1256,14140,14140,14125,14125,38550
|
||||
20220706,1257,14125,14125,14115,14120,49558
|
||||
20220706,1258,14125,14125,14115,14125,21801
|
||||
20220706,1259,14125,14150,14125,14150,140617
|
||||
20220706,1300,14145,14170,14145,14155,263475
|
||||
20220706,1301,14155,14160,14140,14145,35184
|
||||
20220706,1302,14145,14150,14130,14135,74616
|
||||
20220706,1303,14135,14145,14135,14140,10332
|
||||
20220706,1304,14140,14150,14140,14145,35049
|
||||
20220706,1305,14150,14160,14150,14160,27661
|
||||
20220706,1306,14155,14160,14145,14155,58707
|
||||
20220706,1307,14155,14165,14155,14165,32326
|
||||
20220706,1308,14165,14175,14150,14155,49122
|
||||
20220706,1309,14155,14155,14140,14145,53232
|
||||
20220706,1310,14145,14150,14140,14150,17495
|
||||
20220706,1311,14145,14155,14145,14155,21123
|
||||
20220706,1312,14150,14160,14145,14145,47985
|
||||
20220706,1313,14150,14150,14140,14150,5033
|
||||
20220706,1314,14150,14150,14135,14135,57965
|
||||
20220706,1315,14130,14135,14115,14120,60334
|
||||
20220706,1316,14120,14130,14105,14115,33798
|
||||
20220706,1317,14115,14120,14110,14115,55338
|
||||
20220706,1318,14115,14120,14110,14115,11615
|
||||
20220706,1319,14115,14130,14110,14125,25076
|
||||
20220706,1320,14125,14130,14125,14130,21029
|
||||
20220706,1321,14130,14140,14130,14130,22943
|
||||
20220706,1322,14130,14150,14130,14145,31184
|
||||
20220706,1323,14145,14160,14145,14160,74380
|
||||
20220706,1324,14160,14170,14155,14165,78148
|
||||
20220706,1325,14165,14165,14150,14160,60560
|
||||
20220706,1326,14160,14160,14135,14135,49380
|
||||
20220706,1327,14135,14135,14125,14125,59448
|
||||
20220706,1328,14120,14130,14120,14120,34790
|
||||
20220706,1329,14115,14120,14110,14115,17687
|
||||
20220706,1330,14110,14115,14100,14105,54778
|
||||
20220706,1331,14105,14110,14075,14080,150311
|
||||
20220706,1332,14080,14080,14065,14075,126284
|
||||
20220706,1333,14080,14080,14065,14070,49411
|
||||
20220706,1334,14075,14080,14065,14080,35677
|
||||
20220706,1335,14080,14080,14065,14070,52082
|
||||
20220706,1336,14070,14080,14065,14075,24640
|
||||
20220706,1337,14070,14070,14060,14065,33848
|
||||
20220706,1338,14070,14075,14060,14070,48092
|
||||
20220706,1339,14070,14085,14065,14080,73249
|
||||
20220706,1340,14080,14085,14080,14085,36491
|
||||
20220706,1341,14085,14090,14080,14085,22625
|
||||
20220706,1342,14085,14090,14075,14090,93923
|
||||
20220706,1343,14085,14090,14075,14080,55648
|
||||
20220706,1344,14075,14085,14070,14070,53530
|
||||
20220706,1345,14070,14085,14065,14080,27551
|
||||
20220706,1346,14080,14085,14070,14075,33977
|
||||
20220706,1347,14075,14075,14060,14065,83054
|
||||
20220706,1348,14060,14070,14050,14055,339044
|
||||
20220706,1349,14055,14060,14045,14050,75353
|
||||
20220706,1350,14050,14060,14050,14050,73724
|
||||
20220706,1351,14050,14055,14040,14045,69893
|
||||
20220706,1352,14050,14050,14035,14035,93488
|
||||
20220706,1353,14035,14045,14035,14040,48984
|
||||
20220706,1354,14035,14040,14025,14030,183178
|
||||
20220706,1355,14030,14035,14015,14025,118105
|
||||
20220706,1356,14030,14030,14010,14025,124316
|
||||
20220706,1357,14030,14035,14020,14020,266202
|
||||
20220706,1358,14015,14030,14010,14010,146348
|
||||
20220706,1359,14010,14025,14010,14020,49100
|
||||
20220706,1400,14020,14025,14005,14005,92186
|
||||
20220706,1401,14010,14015,13995,13995,276087
|
||||
20220706,1402,14000,14000,13975,13980,187323
|
||||
20220706,1403,13985,14000,13980,13985,56508
|
||||
20220706,1404,13985,13985,13965,13970,235730
|
||||
20220706,1405,13970,13980,13955,13960,387230
|
||||
20220706,1406,13960,13960,13945,13950,152684
|
||||
20220706,1407,13950,13970,13945,13955,115066
|
||||
20220706,1408,13955,13980,13950,13980,127019
|
||||
20220706,1409,13980,13980,13965,13980,76733
|
||||
20220706,1410,13980,13985,13970,13975,107739
|
||||
20220706,1411,13975,13980,13970,13970,64507
|
||||
20220706,1412,13975,13990,13970,13990,111814
|
||||
20220706,1413,13990,13995,13985,13990,33895
|
||||
20220706,1414,13995,13995,13985,13990,49610
|
||||
20220706,1415,13990,14000,13990,14000,67780
|
||||
20220706,1416,14000,14000,13985,13990,86551
|
||||
20220706,1417,13990,14000,13990,14000,59983
|
||||
20220706,1418,14000,14015,14000,14010,68251
|
||||
20220706,1419,14010,14020,14010,14015,93829
|
||||
20220706,1420,14010,14025,14010,14020,58872
|
||||
20220706,1421,14020,14030,14015,14030,151657
|
||||
20220706,1422,14025,14035,14020,14030,80905
|
||||
20220706,1423,14030,14030,14015,14020,26239
|
||||
20220706,1424,14020,14025,14010,14010,61355
|
||||
20220706,1425,14010,14010,13985,13985,112644
|
||||
20220706,1426,13985,14000,13980,13990,71845
|
||||
20220706,1427,13995,14000,13965,13970,85474
|
||||
20220706,1428,13965,13985,13965,13980,86670
|
||||
20220706,1429,13985,14000,13980,13985,98752
|
||||
20220706,1430,13985,14000,13980,14000,79405
|
||||
20220706,1431,14000,14000,13975,13980,117206
|
||||
20220706,1432,13980,13995,13970,13990,66809
|
||||
20220706,1433,13985,13990,13975,13980,71723
|
||||
20220706,1434,13985,14000,13985,13985,55088
|
||||
20220706,1435,13985,13985,13970,13975,93562
|
||||
20220706,1436,13975,13980,13960,13965,89826
|
||||
20220706,1437,13960,13990,13960,13985,127713
|
||||
20220706,1438,13985,14000,13985,13990,103363
|
||||
20220706,1439,13990,13990,13985,13990,10171
|
||||
20220706,1440,13990,13990,13975,13980,53787
|
||||
20220706,1441,13985,13995,13980,13985,39941
|
||||
20220706,1442,13985,13985,13970,13985,49751
|
||||
20220706,1443,13990,13995,13980,13995,53038
|
||||
20220706,1444,13995,14010,13995,14010,135722
|
||||
20220706,1445,14010,14010,13990,13990,38656
|
||||
20220706,1446,13995,14000,13990,14000,19814
|
||||
20220706,1447,14000,14020,13995,14020,53392
|
||||
20220706,1448,14015,14030,14015,14025,64283
|
||||
20220706,1449,14020,14025,14015,14020,41892
|
||||
20220706,1450,14015,14020,13995,13995,56883
|
||||
20220706,1451,14000,14005,13985,13990,82998
|
||||
20220706,1452,13990,13990,13965,13965,181570
|
||||
20220706,1453,13965,13965,13940,13945,381744
|
||||
20220706,1454,13945,13945,13925,13925,318207
|
||||
20220706,1455,13925,13930,13905,13910,188748
|
||||
20220706,1456,13910,13915,13895,13895,208493
|
||||
20220706,1457,13895,13895,13865,13875,271448
|
||||
20220706,1458,13875,13890,13870,13890,192106
|
||||
20220706,1459,13885,13905,13885,13895,196964
|
||||
20220706,1500,13890,13900,13865,13865,294599
|
||||
20220706,1501,13865,13870,13830,13835,316219
|
||||
20220706,1502,13835,13850,13830,13840,251663
|
||||
20220706,1503,13845,13850,13820,13830,129372
|
||||
20220706,1504,13835,13845,13830,13840,75810
|
||||
20220706,1505,13840,13840,13795,13800,465468
|
||||
20220706,1506,13800,13805,13785,13790,200209
|
||||
20220706,1507,13790,13810,13785,13790,236721
|
||||
20220706,1508,13790,13810,13780,13810,159594
|
||||
20220706,1509,13810,13830,13805,13820,254253
|
||||
20220706,1510,13825,13830,13815,13825,124107
|
||||
20220706,1511,13820,13845,13820,13845,192484
|
||||
20220706,1512,13845,13850,13835,13840,94321
|
||||
20220706,1513,13840,13850,13825,13850,171158
|
||||
20220706,1514,13840,13860,13840,13855,136786
|
||||
20220706,1515,13850,13855,13840,13845,105531
|
||||
20220706,1516,13845,13860,13840,13850,118250
|
||||
20220706,1517,13850,13850,13820,13825,126596
|
||||
20220706,1518,13825,13830,13815,13820,89517
|
||||
20220706,1519,13825,13825,13815,13820,80459
|
||||
20220706,1520,13820,13830,13815,13820,202263
|
||||
20220706,1530,13810,13810,13810,13810,453308
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220707,0901,14020,14050,13970,14025,992694
|
||||
20220707,0902,14025,14100,14025,14080,834122
|
||||
20220707,0903,14075,14090,14025,14055,247501
|
||||
20220707,0904,14055,14105,14045,14055,461141
|
||||
20220707,0905,14065,14075,14040,14050,293056
|
||||
20220707,0906,14050,14075,14020,14020,270378
|
||||
20220707,0907,14015,14035,13990,14000,254040
|
||||
20220707,0908,14000,14060,13995,14045,195905
|
||||
20220707,0909,14050,14065,14030,14055,244524
|
||||
20220707,0910,14055,14095,14050,14095,342803
|
||||
20220707,0911,14095,14120,14075,14105,650790
|
||||
20220707,0912,14105,14120,14070,14085,280482
|
||||
20220707,0913,14085,14105,14070,14095,240127
|
||||
20220707,0914,14095,14105,14080,14105,213708
|
||||
20220707,0915,14105,14120,14095,14110,350047
|
||||
20220707,0916,14110,14120,14085,14090,87034
|
||||
20220707,0917,14090,14090,14065,14085,146624
|
||||
20220707,0918,14085,14110,14085,14100,188671
|
||||
20220707,0919,14100,14120,14090,14095,227575
|
||||
20220707,0920,14095,14115,14080,14110,106148
|
||||
20220707,0921,14110,14140,14110,14135,267760
|
||||
20220707,0922,14135,14160,14130,14145,401477
|
||||
20220707,0923,14150,14175,14135,14170,207682
|
||||
20220707,0924,14170,14190,14165,14185,380440
|
||||
20220707,0925,14180,14200,14180,14185,253671
|
||||
20220707,0926,14185,14200,14180,14195,375798
|
||||
20220707,0927,14190,14210,14185,14190,338843
|
||||
20220707,0928,14195,14225,14195,14215,325764
|
||||
20220707,0929,14215,14220,14195,14200,134147
|
||||
20220707,0930,14200,14215,14195,14205,148779
|
||||
20220707,0931,14205,14225,14200,14200,209913
|
||||
20220707,0932,14200,14215,14195,14205,204404
|
||||
20220707,0933,14210,14230,14210,14225,185046
|
||||
20220707,0934,14225,14225,14215,14215,172752
|
||||
20220707,0935,14215,14215,14185,14190,162772
|
||||
20220707,0936,14190,14220,14185,14215,126381
|
||||
20220707,0937,14220,14225,14200,14215,85509
|
||||
20220707,0938,14215,14225,14210,14215,111107
|
||||
20220707,0939,14225,14225,14210,14210,121003
|
||||
20220707,0940,14215,14245,14210,14245,318611
|
||||
20220707,0941,14245,14265,14240,14260,210411
|
||||
20220707,0942,14260,14275,14255,14260,123234
|
||||
20220707,0943,14265,14275,14260,14265,129759
|
||||
20220707,0944,14260,14280,14250,14275,84476
|
||||
20220707,0945,14270,14280,14260,14275,176326
|
||||
20220707,0946,14275,14280,14260,14265,222476
|
||||
20220707,0947,14265,14280,14265,14275,51486
|
||||
20220707,0948,14275,14280,14260,14260,80029
|
||||
20220707,0949,14260,14270,14250,14255,101664
|
||||
20220707,0950,14255,14260,14240,14240,154367
|
||||
20220707,0951,14240,14255,14225,14230,180408
|
||||
20220707,0952,14230,14250,14225,14245,53446
|
||||
20220707,0953,14245,14250,14235,14250,184514
|
||||
20220707,0954,14245,14260,14235,14250,81213
|
||||
20220707,0955,14250,14255,14240,14255,21279
|
||||
20220707,0956,14255,14255,14240,14240,53193
|
||||
20220707,0957,14240,14245,14230,14235,68139
|
||||
20220707,0958,14230,14235,14210,14220,111487
|
||||
20220707,0959,14220,14235,14220,14225,81690
|
||||
20220707,1000,14225,14230,14210,14215,95458
|
||||
20220707,1001,14220,14225,14180,14185,280855
|
||||
20220707,1002,14180,14215,14175,14210,170137
|
||||
20220707,1003,14215,14220,14190,14200,185607
|
||||
20220707,1004,14200,14200,14180,14200,147512
|
||||
20220707,1005,14200,14205,14185,14200,107315
|
||||
20220707,1006,14195,14225,14195,14225,130483
|
||||
20220707,1007,14225,14235,14210,14220,150625
|
||||
20220707,1008,14220,14245,14215,14240,124227
|
||||
20220707,1009,14235,14240,14220,14220,47733
|
||||
20220707,1010,14225,14235,14210,14220,30714
|
||||
20220707,1011,14225,14230,14210,14215,11491
|
||||
20220707,1012,14210,14210,14180,14185,80646
|
||||
20220707,1013,14180,14185,14155,14160,364481
|
||||
20220707,1014,14160,14175,14160,14160,75792
|
||||
20220707,1015,14160,14185,14155,14175,187022
|
||||
20220707,1016,14175,14185,14170,14170,58473
|
||||
20220707,1017,14170,14190,14170,14185,25270
|
||||
20220707,1018,14185,14195,14175,14175,55832
|
||||
20220707,1019,14180,14180,14155,14165,91581
|
||||
20220707,1020,14170,14180,14160,14160,48961
|
||||
20220707,1021,14165,14170,14145,14155,113652
|
||||
20220707,1022,14155,14175,14145,14165,86493
|
||||
20220707,1023,14165,14180,14165,14170,121242
|
||||
20220707,1024,14175,14180,14160,14175,86899
|
||||
20220707,1025,14180,14190,14175,14190,210699
|
||||
20220707,1026,14190,14205,14190,14195,156936
|
||||
20220707,1027,14195,14215,14190,14215,56362
|
||||
20220707,1028,14220,14220,14205,14205,37052
|
||||
20220707,1029,14205,14215,14200,14210,26652
|
||||
20220707,1030,14205,14210,14185,14200,31835
|
||||
20220707,1031,14195,14215,14185,14195,33478
|
||||
20220707,1032,14195,14195,14180,14185,53264
|
||||
20220707,1033,14185,14215,14180,14215,32264
|
||||
20220707,1034,14210,14235,14205,14230,211080
|
||||
20220707,1035,14230,14230,14215,14220,130485
|
||||
20220707,1036,14220,14235,14215,14225,29509
|
||||
20220707,1037,14220,14225,14200,14220,75006
|
||||
20220707,1038,14220,14225,14200,14205,26013
|
||||
20220707,1039,14200,14205,14190,14205,82394
|
||||
20220707,1040,14200,14205,14185,14190,35216
|
||||
20220707,1041,14185,14185,14160,14170,125902
|
||||
20220707,1042,14170,14180,14165,14175,38424
|
||||
20220707,1043,14175,14185,14165,14180,72649
|
||||
20220707,1044,14175,14195,14175,14190,52525
|
||||
20220707,1045,14190,14200,14180,14190,80600
|
||||
20220707,1046,14190,14190,14165,14165,50226
|
||||
20220707,1047,14165,14165,14140,14160,165413
|
||||
20220707,1048,14160,14165,14150,14150,48392
|
||||
20220707,1049,14150,14170,14140,14170,66354
|
||||
20220707,1050,14170,14180,14160,14175,87384
|
||||
20220707,1051,14175,14190,14170,14190,225251
|
||||
20220707,1052,14190,14195,14180,14190,19026
|
||||
20220707,1053,14195,14200,14190,14195,69853
|
||||
20220707,1054,14195,14215,14195,14210,69485
|
||||
20220707,1055,14205,14225,14205,14220,105677
|
||||
20220707,1056,14220,14220,14210,14215,44879
|
||||
20220707,1057,14220,14230,14220,14230,103132
|
||||
20220707,1058,14230,14235,14220,14220,116569
|
||||
20220707,1059,14215,14230,14210,14230,56109
|
||||
20220707,1100,14230,14245,14225,14240,72327
|
||||
20220707,1101,14240,14255,14240,14250,140636
|
||||
20220707,1102,14255,14260,14250,14250,56112
|
||||
20220707,1103,14255,14270,14255,14265,91296
|
||||
20220707,1104,14270,14275,14265,14265,31791
|
||||
20220707,1105,14270,14275,14265,14270,32883
|
||||
20220707,1106,14270,14275,14265,14265,33568
|
||||
20220707,1107,14265,14275,14260,14260,32172
|
||||
20220707,1108,14260,14265,14260,14265,25902
|
||||
20220707,1109,14265,14300,14265,14295,407522
|
||||
20220707,1110,14290,14300,14290,14290,120399
|
||||
20220707,1111,14295,14300,14285,14290,38068
|
||||
20220707,1112,14290,14295,14280,14285,41268
|
||||
20220707,1113,14285,14290,14270,14275,45817
|
||||
20220707,1114,14275,14290,14270,14285,42554
|
||||
20220707,1115,14285,14290,14280,14290,22552
|
||||
20220707,1116,14295,14315,14290,14310,106836
|
||||
20220707,1117,14310,14330,14310,14320,119766
|
||||
20220707,1118,14320,14345,14320,14345,126770
|
||||
20220707,1119,14345,14355,14340,14350,185432
|
||||
20220707,1120,14345,14355,14335,14340,212628
|
||||
20220707,1121,14340,14340,14325,14335,93756
|
||||
20220707,1122,14335,14340,14330,14335,75899
|
||||
20220707,1123,14335,14345,14330,14340,60330
|
||||
20220707,1124,14340,14350,14340,14345,10765
|
||||
20220707,1125,14345,14350,14330,14330,26907
|
||||
20220707,1126,14335,14340,14330,14335,37062
|
||||
20220707,1127,14330,14340,14330,14330,25215
|
||||
20220707,1128,14340,14345,14335,14340,81272
|
||||
20220707,1129,14340,14355,14340,14350,52116
|
||||
20220707,1130,14345,14355,14340,14350,17015
|
||||
20220707,1131,14350,14355,14340,14355,60649
|
||||
20220707,1132,14355,14365,14350,14355,90680
|
||||
20220707,1133,14350,14350,14335,14340,39787
|
||||
20220707,1134,14345,14355,14345,14350,27488
|
||||
20220707,1135,14350,14360,14350,14355,10796
|
||||
20220707,1136,14360,14365,14350,14355,125674
|
||||
20220707,1137,14355,14370,14355,14365,87120
|
||||
20220707,1138,14370,14375,14360,14375,25242
|
||||
20220707,1139,14375,14375,14365,14365,13394
|
||||
20220707,1140,14365,14380,14360,14375,95623
|
||||
20220707,1141,14375,14380,14365,14370,81062
|
||||
20220707,1142,14370,14390,14370,14390,81908
|
||||
20220707,1143,14390,14400,14385,14390,117205
|
||||
20220707,1144,14395,14395,14380,14385,32523
|
||||
20220707,1145,14385,14405,14385,14390,149451
|
||||
20220707,1146,14390,14405,14390,14400,35080
|
||||
20220707,1147,14395,14405,14395,14400,50003
|
||||
20220707,1148,14400,14405,14390,14390,56688
|
||||
20220707,1149,14385,14400,14380,14395,34604
|
||||
20220707,1150,14390,14395,14380,14385,43236
|
||||
20220707,1151,14385,14390,14370,14370,92579
|
||||
20220707,1152,14370,14380,14365,14370,150460
|
||||
20220707,1153,14370,14380,14370,14370,88512
|
||||
20220707,1154,14375,14375,14365,14365,52186
|
||||
20220707,1155,14365,14375,14365,14365,110608
|
||||
20220707,1156,14360,14365,14355,14360,138878
|
||||
20220707,1157,14370,14370,14355,14360,23883
|
||||
20220707,1158,14360,14375,14355,14370,27897
|
||||
20220707,1159,14370,14380,14370,14380,51114
|
||||
20220707,1200,14380,14390,14375,14390,121339
|
||||
20220707,1201,14390,14395,14380,14390,51932
|
||||
20220707,1202,14385,14390,14375,14380,29602
|
||||
20220707,1203,14375,14380,14365,14370,38867
|
||||
20220707,1204,14370,14380,14370,14380,69986
|
||||
20220707,1205,14375,14380,14360,14370,27777
|
||||
20220707,1206,14365,14375,14360,14375,11254
|
||||
20220707,1207,14370,14375,14360,14360,19803
|
||||
20220707,1208,14360,14365,14355,14365,31039
|
||||
20220707,1209,14365,14365,14360,14365,13524
|
||||
20220707,1210,14365,14370,14355,14370,35422
|
||||
20220707,1211,14370,14375,14365,14365,18269
|
||||
20220707,1212,14365,14365,14350,14350,32699
|
||||
20220707,1213,14355,14365,14355,14360,29027
|
||||
20220707,1214,14360,14380,14355,14380,28247
|
||||
20220707,1215,14380,14380,14370,14380,49372
|
||||
20220707,1216,14375,14385,14370,14370,33136
|
||||
20220707,1217,14370,14380,14370,14370,8347
|
||||
20220707,1218,14375,14385,14370,14380,44385
|
||||
20220707,1219,14380,14395,14370,14395,128340
|
||||
20220707,1220,14395,14405,14390,14400,115260
|
||||
20220707,1221,14405,14410,14390,14395,89481
|
||||
20220707,1222,14395,14400,14390,14395,21409
|
||||
20220707,1223,14395,14395,14385,14385,33491
|
||||
20220707,1224,14385,14395,14385,14395,22994
|
||||
20220707,1225,14395,14395,14390,14390,13132
|
||||
20220707,1226,14390,14390,14385,14390,25415
|
||||
20220707,1227,14395,14410,14395,14405,65116
|
||||
20220707,1228,14405,14405,14390,14395,107184
|
||||
20220707,1229,14395,14410,14395,14400,36184
|
||||
20220707,1230,14395,14400,14385,14390,44865
|
||||
20220707,1231,14390,14400,14385,14395,39778
|
||||
20220707,1232,14390,14395,14380,14380,47687
|
||||
20220707,1233,14380,14380,14370,14380,29797
|
||||
20220707,1234,14375,14380,14365,14370,15597
|
||||
20220707,1235,14370,14385,14370,14380,83220
|
||||
20220707,1236,14380,14385,14375,14375,107772
|
||||
20220707,1237,14375,14375,14370,14370,52015
|
||||
20220707,1238,14370,14375,14365,14370,28515
|
||||
20220707,1239,14370,14370,14360,14365,91884
|
||||
20220707,1240,14365,14375,14365,14375,38584
|
||||
20220707,1241,14375,14380,14370,14375,72570
|
||||
20220707,1242,14375,14380,14375,14380,4910
|
||||
20220707,1243,14380,14420,14380,14410,144262
|
||||
20220707,1244,14410,14415,14400,14410,34115
|
||||
20220707,1245,14405,14405,14395,14405,22678
|
||||
20220707,1246,14405,14420,14400,14420,70753
|
||||
20220707,1247,14425,14425,14400,14400,96862
|
||||
20220707,1248,14400,14400,14380,14380,40460
|
||||
20220707,1249,14380,14385,14375,14385,8271
|
||||
20220707,1250,14385,14390,14380,14385,36976
|
||||
20220707,1251,14385,14390,14380,14380,72686
|
||||
20220707,1252,14380,14390,14370,14385,70686
|
||||
20220707,1253,14385,14395,14375,14380,20390
|
||||
20220707,1254,14375,14385,14375,14380,11556
|
||||
20220707,1255,14380,14390,14380,14390,9674
|
||||
20220707,1256,14390,14395,14390,14390,30485
|
||||
20220707,1257,14395,14395,14385,14390,26524
|
||||
20220707,1258,14390,14390,14380,14385,27905
|
||||
20220707,1259,14385,14385,14370,14380,65022
|
||||
20220707,1300,14375,14380,14365,14370,50446
|
||||
20220707,1301,14370,14380,14365,14380,12343
|
||||
20220707,1302,14385,14390,14380,14380,18623
|
||||
20220707,1303,14385,14405,14385,14405,92962
|
||||
20220707,1304,14405,14405,14400,14405,29895
|
||||
20220707,1305,14410,14410,14400,14405,17485
|
||||
20220707,1306,14405,14420,14405,14410,73638
|
||||
20220707,1307,14415,14415,14405,14405,17404
|
||||
20220707,1308,14410,14410,14405,14405,12178
|
||||
20220707,1309,14405,14405,14400,14405,15948
|
||||
20220707,1310,14405,14415,14405,14410,31056
|
||||
20220707,1311,14410,14430,14410,14425,150268
|
||||
20220707,1312,14420,14435,14420,14425,46289
|
||||
20220707,1313,14420,14445,14420,14445,67780
|
||||
20220707,1314,14445,14450,14440,14440,81181
|
||||
20220707,1315,14445,14445,14430,14435,83405
|
||||
20220707,1316,14430,14435,14425,14425,49463
|
||||
20220707,1317,14430,14430,14415,14425,26808
|
||||
20220707,1318,14420,14430,14420,14430,20438
|
||||
20220707,1319,14430,14435,14425,14430,73974
|
||||
20220707,1320,14430,14430,14425,14425,12592
|
||||
20220707,1321,14425,14430,14425,14425,26972
|
||||
20220707,1322,14430,14430,14420,14425,60370
|
||||
20220707,1323,14425,14445,14420,14445,66833
|
||||
20220707,1324,14440,14450,14435,14445,50331
|
||||
20220707,1325,14445,14455,14440,14450,184314
|
||||
20220707,1326,14450,14460,14450,14455,79903
|
||||
20220707,1327,14450,14455,14440,14450,139952
|
||||
20220707,1328,14450,14455,14440,14440,92845
|
||||
20220707,1329,14435,14445,14435,14445,4563
|
||||
20220707,1330,14445,14450,14435,14440,82294
|
||||
20220707,1331,14445,14445,14435,14435,33385
|
||||
20220707,1332,14440,14440,14430,14430,85096
|
||||
20220707,1333,14430,14435,14425,14435,23142
|
||||
20220707,1334,14430,14440,14430,14440,10041
|
||||
20220707,1335,14435,14440,14435,14440,4792
|
||||
20220707,1336,14440,14450,14440,14440,52706
|
||||
20220707,1337,14440,14440,14430,14435,38539
|
||||
20220707,1338,14435,14440,14430,14435,6018
|
||||
20220707,1339,14440,14440,14435,14435,19317
|
||||
20220707,1340,14435,14440,14430,14435,18483
|
||||
20220707,1341,14435,14435,14430,14435,9482
|
||||
20220707,1342,14435,14435,14430,14430,6886
|
||||
20220707,1343,14430,14430,14415,14420,52784
|
||||
20220707,1344,14420,14430,14420,14425,36898
|
||||
20220707,1345,14425,14425,14410,14425,48387
|
||||
20220707,1346,14420,14435,14415,14425,75549
|
||||
20220707,1347,14435,14445,14430,14440,37727
|
||||
20220707,1348,14445,14455,14445,14445,114794
|
||||
20220707,1349,14445,14445,14440,14440,23614
|
||||
20220707,1350,14440,14455,14440,14450,60958
|
||||
20220707,1351,14455,14470,14450,14465,62279
|
||||
20220707,1352,14470,14475,14465,14465,87448
|
||||
20220707,1353,14465,14480,14465,14475,52112
|
||||
20220707,1354,14480,14480,14475,14480,166905
|
||||
20220707,1355,14480,14485,14475,14485,133921
|
||||
20220707,1356,14485,14490,14470,14485,50915
|
||||
20220707,1357,14485,14490,14475,14475,110423
|
||||
20220707,1358,14475,14485,14475,14485,12100
|
||||
20220707,1359,14485,14495,14480,14490,118907
|
||||
20220707,1400,14490,14495,14485,14490,134965
|
||||
20220707,1401,14495,14495,14480,14480,74995
|
||||
20220707,1402,14480,14490,14480,14480,77261
|
||||
20220707,1403,14480,14485,14470,14470,53961
|
||||
20220707,1404,14470,14480,14465,14480,52976
|
||||
20220707,1405,14475,14495,14475,14480,86690
|
||||
20220707,1406,14480,14485,14470,14485,73502
|
||||
20220707,1407,14480,14485,14470,14485,44878
|
||||
20220707,1408,14480,14500,14480,14500,111284
|
||||
20220707,1409,14495,14500,14480,14495,69725
|
||||
20220707,1410,14490,14495,14485,14490,14695
|
||||
20220707,1411,14490,14500,14480,14495,79735
|
||||
20220707,1412,14495,14495,14490,14490,61307
|
||||
20220707,1413,14495,14510,14490,14505,239202
|
||||
20220707,1414,14505,14520,14505,14515,82810
|
||||
20220707,1415,14520,14520,14505,14515,128264
|
||||
20220707,1416,14515,14520,14510,14520,64323
|
||||
20220707,1417,14520,14525,14515,14515,41197
|
||||
20220707,1418,14515,14530,14510,14530,69353
|
||||
20220707,1419,14530,14530,14515,14520,142825
|
||||
20220707,1420,14520,14525,14515,14520,46719
|
||||
20220707,1421,14520,14525,14515,14515,38826
|
||||
20220707,1422,14515,14520,14515,14515,7883
|
||||
20220707,1423,14515,14520,14510,14515,40244
|
||||
20220707,1424,14515,14520,14510,14510,17445
|
||||
20220707,1425,14515,14520,14515,14520,37109
|
||||
20220707,1426,14515,14520,14510,14520,62526
|
||||
20220707,1427,14515,14520,14505,14505,113284
|
||||
20220707,1428,14505,14515,14500,14500,18944
|
||||
20220707,1429,14500,14505,14495,14500,20294
|
||||
20220707,1430,14500,14500,14490,14495,31997
|
||||
20220707,1431,14495,14500,14485,14485,45639
|
||||
20220707,1432,14485,14495,14480,14480,88669
|
||||
20220707,1433,14485,14505,14480,14495,97853
|
||||
20220707,1434,14495,14500,14490,14490,34424
|
||||
20220707,1435,14490,14490,14480,14485,58980
|
||||
20220707,1436,14480,14485,14475,14480,34735
|
||||
20220707,1437,14480,14480,14470,14475,61599
|
||||
20220707,1438,14475,14485,14470,14475,55185
|
||||
20220707,1439,14480,14480,14465,14470,31517
|
||||
20220707,1440,14470,14480,14465,14475,25242
|
||||
20220707,1441,14480,14480,14465,14470,23926
|
||||
20220707,1442,14470,14470,14450,14460,58823
|
||||
20220707,1443,14455,14460,14445,14450,72729
|
||||
20220707,1444,14450,14460,14445,14450,30782
|
||||
20220707,1445,14445,14455,14440,14445,90278
|
||||
20220707,1446,14445,14455,14440,14440,102417
|
||||
20220707,1447,14445,14450,14440,14445,62817
|
||||
20220707,1448,14450,14450,14440,14445,34575
|
||||
20220707,1449,14445,14445,14435,14440,124748
|
||||
20220707,1450,14440,14440,14420,14430,89463
|
||||
20220707,1451,14430,14435,14425,14430,117902
|
||||
20220707,1452,14425,14430,14415,14425,79548
|
||||
20220707,1453,14420,14430,14405,14420,150337
|
||||
20220707,1454,14425,14440,14425,14435,119729
|
||||
20220707,1455,14435,14440,14425,14435,45973
|
||||
20220707,1456,14435,14435,14425,14430,27669
|
||||
20220707,1457,14430,14435,14430,14435,8554
|
||||
20220707,1458,14430,14440,14430,14440,51633
|
||||
20220707,1459,14435,14440,14435,14440,16255
|
||||
20220707,1500,14440,14445,14435,14440,39401
|
||||
20220707,1501,14440,14440,14415,14420,168960
|
||||
20220707,1502,14415,14420,14385,14390,206454
|
||||
20220707,1503,14385,14405,14380,14395,101766
|
||||
20220707,1504,14395,14400,14390,14400,19997
|
||||
20220707,1505,14400,14400,14385,14385,71713
|
||||
20220707,1506,14385,14405,14385,14395,119100
|
||||
20220707,1507,14395,14400,14385,14400,20832
|
||||
20220707,1508,14395,14395,14390,14395,37867
|
||||
20220707,1509,14395,14395,14375,14380,125197
|
||||
20220707,1510,14380,14390,14380,14390,44759
|
||||
20220707,1511,14390,14400,14385,14385,49892
|
||||
20220707,1512,14380,14380,14360,14370,130860
|
||||
20220707,1513,14370,14370,14350,14350,67947
|
||||
20220707,1514,14350,14370,14345,14365,92307
|
||||
20220707,1515,14365,14365,14355,14360,103572
|
||||
20220707,1516,14360,14375,14350,14370,88370
|
||||
20220707,1517,14370,14380,14365,14380,115494
|
||||
20220707,1518,14380,14390,14375,14390,43748
|
||||
20220707,1519,14390,14395,14380,14395,75037
|
||||
20220707,1520,14395,14400,14385,14395,134721
|
||||
20220707,1530,14370,14370,14370,14370,644600
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220708,0901,14580,14625,14560,14615,854630
|
||||
20220708,0902,14610,14640,14595,14640,578260
|
||||
20220708,0903,14635,14675,14630,14665,417670
|
||||
20220708,0904,14665,14690,14635,14640,434282
|
||||
20220708,0905,14645,14650,14600,14615,302802
|
||||
20220708,0906,14610,14610,14580,14585,276383
|
||||
20220708,0907,14585,14625,14575,14600,207033
|
||||
20220708,0908,14605,14605,14575,14585,122789
|
||||
20220708,0909,14580,14580,14550,14560,227759
|
||||
20220708,0910,14560,14585,14545,14575,187487
|
||||
20220708,0911,14575,14600,14565,14600,320656
|
||||
20220708,0912,14595,14600,14555,14555,208633
|
||||
20220708,0913,14555,14565,14535,14565,273038
|
||||
20220708,0914,14565,14585,14565,14570,71133
|
||||
20220708,0915,14575,14600,14570,14585,267950
|
||||
20220708,0916,14585,14610,14560,14595,250629
|
||||
20220708,0917,14590,14620,14580,14615,157904
|
||||
20220708,0918,14615,14625,14585,14605,161413
|
||||
20220708,0919,14600,14625,14585,14595,220753
|
||||
20220708,0920,14600,14615,14585,14615,170791
|
||||
20220708,0921,14615,14630,14595,14630,336957
|
||||
20220708,0922,14630,14635,14605,14625,187259
|
||||
20220708,0923,14620,14625,14600,14620,153201
|
||||
20220708,0924,14620,14630,14610,14615,99490
|
||||
20220708,0925,14620,14635,14610,14635,168100
|
||||
20220708,0926,14630,14640,14610,14620,127996
|
||||
20220708,0927,14620,14625,14560,14565,251287
|
||||
20220708,0928,14565,14595,14560,14590,106546
|
||||
20220708,0929,14585,14590,14570,14575,68757
|
||||
20220708,0930,14575,14585,14560,14565,222205
|
||||
20220708,0931,14560,14570,14550,14560,202764
|
||||
20220708,0932,14555,14560,14540,14545,192795
|
||||
20220708,0933,14545,14560,14525,14540,259943
|
||||
20220708,0934,14535,14565,14530,14550,148957
|
||||
20220708,0935,14545,14570,14545,14570,95216
|
||||
20220708,0936,14570,14580,14560,14575,40435
|
||||
20220708,0937,14570,14590,14565,14570,145666
|
||||
20220708,0938,14570,14595,14565,14590,115206
|
||||
20220708,0939,14590,14590,14570,14585,52146
|
||||
20220708,0940,14585,14605,14585,14590,151132
|
||||
20220708,0941,14590,14620,14585,14610,313373
|
||||
20220708,0942,14610,14640,14610,14630,257802
|
||||
20220708,0943,14630,14640,14620,14635,94144
|
||||
20220708,0944,14635,14645,14625,14645,133769
|
||||
20220708,0945,14645,14670,14635,14665,177610
|
||||
20220708,0946,14660,14680,14660,14675,212422
|
||||
20220708,0947,14680,14720,14680,14710,578149
|
||||
20220708,0948,14715,14725,14705,14720,115184
|
||||
20220708,0949,14720,14730,14705,14725,183453
|
||||
20220708,0950,14725,14735,14715,14725,134972
|
||||
20220708,0951,14730,14740,14720,14730,142539
|
||||
20220708,0952,14720,14735,14715,14715,101937
|
||||
20220708,0953,14715,14730,14705,14710,224790
|
||||
20220708,0954,14710,14740,14710,14740,197988
|
||||
20220708,0955,14740,14745,14720,14730,246272
|
||||
20220708,0956,14735,14745,14725,14725,168200
|
||||
20220708,0957,14725,14770,14725,14765,177725
|
||||
20220708,0958,14760,14780,14760,14770,225016
|
||||
20220708,0959,14765,14780,14760,14780,117890
|
||||
20220708,1000,14780,14795,14775,14795,235158
|
||||
20220708,1001,14795,14805,14790,14800,243527
|
||||
20220708,1002,14795,14795,14770,14790,181129
|
||||
20220708,1003,14785,14785,14760,14770,175158
|
||||
20220708,1004,14765,14770,14755,14765,141954
|
||||
20220708,1005,14765,14775,14755,14755,60033
|
||||
20220708,1006,14760,14780,14750,14780,83070
|
||||
20220708,1007,14780,14785,14770,14780,125493
|
||||
20220708,1008,14780,14780,14765,14765,74296
|
||||
20220708,1009,14765,14770,14745,14755,100176
|
||||
20220708,1010,14755,14775,14755,14760,94244
|
||||
20220708,1011,14760,14775,14755,14765,47633
|
||||
20220708,1012,14760,14770,14755,14760,56650
|
||||
20220708,1013,14760,14775,14760,14770,53061
|
||||
20220708,1014,14770,14775,14755,14760,63155
|
||||
20220708,1015,14760,14765,14750,14755,79894
|
||||
20220708,1016,14760,14765,14740,14760,70703
|
||||
20220708,1017,14760,14795,14760,14790,148753
|
||||
20220708,1018,14785,14785,14770,14780,103862
|
||||
20220708,1019,14780,14790,14775,14785,44791
|
||||
20220708,1020,14780,14780,14765,14770,87487
|
||||
20220708,1021,14770,14775,14765,14770,17553
|
||||
20220708,1022,14770,14785,14770,14785,33944
|
||||
20220708,1023,14785,14790,14760,14760,104469
|
||||
20220708,1024,14760,14770,14755,14760,41362
|
||||
20220708,1025,14760,14765,14750,14755,24088
|
||||
20220708,1026,14755,14760,14745,14750,24364
|
||||
20220708,1027,14745,14755,14740,14750,117188
|
||||
20220708,1028,14745,14755,14740,14750,54903
|
||||
20220708,1029,14745,14755,14735,14735,66732
|
||||
20220708,1030,14735,14735,14725,14730,98346
|
||||
20220708,1031,14730,14745,14730,14735,34373
|
||||
20220708,1032,14740,14745,14720,14720,35108
|
||||
20220708,1033,14720,14725,14700,14710,112402
|
||||
20220708,1034,14705,14710,14690,14700,176322
|
||||
20220708,1035,14700,14705,14680,14695,82512
|
||||
20220708,1036,14690,14705,14690,14700,64663
|
||||
20220708,1037,14705,14705,14685,14695,103546
|
||||
20220708,1038,14695,14705,14690,14705,25843
|
||||
20220708,1039,14705,14715,14695,14710,51675
|
||||
20220708,1040,14715,14730,14710,14720,66717
|
||||
20220708,1041,14715,14725,14710,14720,41896
|
||||
20220708,1042,14720,14735,14715,14730,72621
|
||||
20220708,1043,14730,14745,14730,14740,134051
|
||||
20220708,1044,14745,14765,14740,14765,114583
|
||||
20220708,1045,14760,14795,14760,14785,389957
|
||||
20220708,1046,14790,14795,14770,14775,152575
|
||||
20220708,1047,14775,14775,14760,14760,105986
|
||||
20220708,1048,14765,14765,14740,14745,62369
|
||||
20220708,1049,14740,14745,14735,14740,53946
|
||||
20220708,1050,14740,14745,14735,14740,39967
|
||||
20220708,1051,14740,14750,14735,14750,62090
|
||||
20220708,1052,14750,14750,14715,14715,82697
|
||||
20220708,1053,14715,14720,14695,14715,64240
|
||||
20220708,1054,14715,14715,14695,14695,52490
|
||||
20220708,1055,14695,14710,14695,14700,50225
|
||||
20220708,1056,14700,14720,14695,14720,50544
|
||||
20220708,1057,14715,14725,14710,14720,31476
|
||||
20220708,1058,14725,14725,14715,14715,29889
|
||||
20220708,1059,14710,14710,14685,14685,98473
|
||||
20220708,1100,14685,14700,14685,14695,48786
|
||||
20220708,1101,14695,14730,14695,14725,69485
|
||||
20220708,1102,14730,14735,14725,14735,114526
|
||||
20220708,1103,14730,14745,14730,14740,31253
|
||||
20220708,1104,14735,14745,14720,14745,42457
|
||||
20220708,1105,14745,14750,14730,14730,44409
|
||||
20220708,1106,14730,14730,14715,14715,30188
|
||||
20220708,1107,14720,14720,14705,14705,40879
|
||||
20220708,1108,14705,14705,14680,14685,127798
|
||||
20220708,1109,14680,14700,14680,14695,19657
|
||||
20220708,1110,14695,14700,14685,14690,23181
|
||||
20220708,1111,14685,14715,14685,14710,26562
|
||||
20220708,1112,14710,14710,14695,14700,23937
|
||||
20220708,1113,14700,14725,14700,14725,20403
|
||||
20220708,1114,14715,14725,14710,14725,37643
|
||||
20220708,1115,14720,14730,14710,14730,21902
|
||||
20220708,1116,14730,14735,14715,14715,28083
|
||||
20220708,1117,14710,14715,14705,14705,13705
|
||||
20220708,1118,14700,14700,14690,14695,13111
|
||||
20220708,1119,14695,14705,14690,14705,28026
|
||||
20220708,1120,14705,14715,14690,14695,14228
|
||||
20220708,1121,14695,14710,14695,14695,18298
|
||||
20220708,1122,14700,14715,14695,14715,13386
|
||||
20220708,1123,14715,14720,14715,14720,24631
|
||||
20220708,1124,14720,14730,14715,14725,18483
|
||||
20220708,1125,14725,14735,14720,14735,65587
|
||||
20220708,1126,14725,14740,14715,14730,112839
|
||||
20220708,1127,14730,14750,14730,14745,84548
|
||||
20220708,1128,14750,14755,14745,14750,84180
|
||||
20220708,1129,14750,14755,14750,14750,60684
|
||||
20220708,1130,14750,14765,14750,14760,77908
|
||||
20220708,1131,14760,14775,14760,14770,89392
|
||||
20220708,1132,14770,14770,14750,14750,88004
|
||||
20220708,1133,14750,14760,14750,14755,114139
|
||||
20220708,1134,14760,14760,14745,14755,73201
|
||||
20220708,1135,14750,14750,14735,14740,34051
|
||||
20220708,1136,14740,14745,14725,14745,121520
|
||||
20220708,1137,14745,14755,14740,14750,84534
|
||||
20220708,1138,14755,14755,14745,14755,34538
|
||||
20220708,1139,14755,14755,14740,14750,29949
|
||||
20220708,1140,14755,14755,14745,14755,31908
|
||||
20220708,1141,14755,14760,14750,14755,13729
|
||||
20220708,1142,14755,14765,14750,14760,17624
|
||||
20220708,1143,14760,14770,14755,14770,53142
|
||||
20220708,1144,14770,14770,14760,14760,42115
|
||||
20220708,1145,14760,14765,14745,14745,73991
|
||||
20220708,1146,14740,14745,14715,14730,75084
|
||||
20220708,1147,14725,14730,14700,14715,67165
|
||||
20220708,1148,14715,14735,14715,14720,34611
|
||||
20220708,1149,14715,14715,14695,14695,76984
|
||||
20220708,1150,14695,14705,14690,14700,30012
|
||||
20220708,1151,14700,14705,14690,14695,59922
|
||||
20220708,1152,14695,14705,14690,14695,66260
|
||||
20220708,1153,14695,14695,14685,14690,59018
|
||||
20220708,1154,14690,14700,14685,14690,39946
|
||||
20220708,1155,14690,14695,14680,14685,57963
|
||||
20220708,1156,14685,14690,14680,14685,45193
|
||||
20220708,1157,14685,14685,14645,14650,142393
|
||||
20220708,1158,14650,14655,14625,14630,120175
|
||||
20220708,1159,14630,14645,14610,14615,194412
|
||||
20220708,1200,14620,14625,14600,14615,170649
|
||||
20220708,1201,14615,14615,14580,14585,257227
|
||||
20220708,1202,14585,14605,14580,14585,146233
|
||||
20220708,1203,14585,14585,14570,14575,179965
|
||||
20220708,1204,14575,14575,14545,14555,229290
|
||||
20220708,1205,14550,14565,14545,14565,285719
|
||||
20220708,1206,14565,14565,14545,14565,100391
|
||||
20220708,1207,14560,14560,14540,14550,110476
|
||||
20220708,1208,14555,14570,14550,14570,125854
|
||||
20220708,1209,14570,14575,14550,14570,119680
|
||||
20220708,1210,14575,14580,14560,14570,51473
|
||||
20220708,1211,14570,14575,14560,14565,38959
|
||||
20220708,1212,14565,14580,14560,14580,41231
|
||||
20220708,1213,14580,14610,14580,14610,208576
|
||||
20220708,1214,14610,14615,14600,14610,147928
|
||||
20220708,1215,14610,14610,14595,14600,55054
|
||||
20220708,1216,14600,14610,14595,14605,53422
|
||||
20220708,1217,14605,14620,14605,14610,49519
|
||||
20220708,1218,14615,14615,14600,14610,21739
|
||||
20220708,1219,14605,14620,14605,14615,57679
|
||||
20220708,1220,14615,14635,14615,14630,128377
|
||||
20220708,1221,14630,14635,14625,14630,93719
|
||||
20220708,1222,14635,14635,14620,14620,56170
|
||||
20220708,1223,14620,14635,14605,14635,47526
|
||||
20220708,1224,14635,14640,14620,14620,70586
|
||||
20220708,1225,14620,14625,14610,14615,40992
|
||||
20220708,1226,14615,14625,14615,14625,52127
|
||||
20220708,1227,14625,14630,14610,14610,53690
|
||||
20220708,1228,14610,14620,14605,14620,69396
|
||||
20220708,1229,14615,14620,14600,14600,31909
|
||||
20220708,1230,14600,14605,14590,14595,114498
|
||||
20220708,1231,14600,14615,14595,14615,55255
|
||||
20220708,1232,14610,14630,14605,14630,67897
|
||||
20220708,1233,14630,14635,14620,14635,20322
|
||||
20220708,1234,14635,14650,14630,14630,178291
|
||||
20220708,1235,14635,14635,14620,14625,29613
|
||||
20220708,1236,14620,14625,14615,14615,45556
|
||||
20220708,1237,14615,14635,14610,14630,26177
|
||||
20220708,1238,14635,14640,14630,14630,27644
|
||||
20220708,1239,14630,14640,14630,14640,12915
|
||||
20220708,1240,14640,14650,14635,14640,83998
|
||||
20220708,1241,14640,14645,14630,14630,43000
|
||||
20220708,1242,14630,14630,14625,14625,15594
|
||||
20220708,1243,14625,14625,14610,14615,20324
|
||||
20220708,1244,14615,14615,14600,14605,59523
|
||||
20220708,1245,14605,14610,14600,14605,10794
|
||||
20220708,1246,14600,14610,14595,14605,78918
|
||||
20220708,1247,14605,14610,14590,14590,44321
|
||||
20220708,1248,14595,14600,14590,14595,85019
|
||||
20220708,1249,14595,14620,14595,14620,161055
|
||||
20220708,1250,14615,14630,14615,14620,80815
|
||||
20220708,1251,14620,14630,14615,14615,69704
|
||||
20220708,1252,14615,14620,14600,14600,41918
|
||||
20220708,1253,14600,14600,14590,14595,174118
|
||||
20220708,1254,14595,14610,14595,14600,61139
|
||||
20220708,1255,14600,14620,14600,14610,26069
|
||||
20220708,1256,14615,14615,14600,14600,12211
|
||||
20220708,1257,14600,14610,14590,14595,55629
|
||||
20220708,1258,14595,14595,14590,14590,14018
|
||||
20220708,1259,14590,14590,14575,14580,103111
|
||||
20220708,1300,14580,14580,14570,14570,37927
|
||||
20220708,1301,14580,14585,14570,14585,47828
|
||||
20220708,1302,14585,14600,14580,14595,30538
|
||||
20220708,1303,14595,14600,14585,14595,21182
|
||||
20220708,1304,14595,14605,14585,14585,28314
|
||||
20220708,1305,14595,14615,14585,14610,74212
|
||||
20220708,1306,14610,14615,14600,14610,18802
|
||||
20220708,1307,14610,14615,14605,14615,46405
|
||||
20220708,1308,14615,14615,14595,14595,42041
|
||||
20220708,1309,14595,14605,14595,14605,19398
|
||||
20220708,1310,14605,14620,14605,14610,19340
|
||||
20220708,1311,14605,14610,14605,14610,16604
|
||||
20220708,1312,14610,14615,14605,14605,11067
|
||||
20220708,1313,14610,14620,14610,14620,56699
|
||||
20220708,1314,14615,14620,14610,14610,18059
|
||||
20220708,1315,14610,14610,14605,14610,7972
|
||||
20220708,1316,14610,14610,14590,14600,89477
|
||||
20220708,1317,14600,14600,14590,14590,100059
|
||||
20220708,1318,14590,14590,14580,14585,22022
|
||||
20220708,1319,14580,14585,14570,14570,80057
|
||||
20220708,1320,14570,14570,14550,14550,128974
|
||||
20220708,1321,14550,14570,14550,14565,22305
|
||||
20220708,1322,14560,14575,14560,14575,39332
|
||||
20220708,1323,14570,14580,14560,14565,52780
|
||||
20220708,1324,14565,14575,14560,14570,8632
|
||||
20220708,1325,14570,14580,14570,14580,19058
|
||||
20220708,1326,14580,14585,14575,14585,16266
|
||||
20220708,1327,14585,14585,14575,14575,15143
|
||||
20220708,1328,14570,14590,14570,14575,15798
|
||||
20220708,1329,14575,14575,14560,14565,22617
|
||||
20220708,1330,14570,14575,14565,14565,14891
|
||||
20220708,1331,14565,14595,14565,14585,47980
|
||||
20220708,1332,14590,14590,14580,14590,42115
|
||||
20220708,1333,14585,14595,14585,14595,53610
|
||||
20220708,1334,14595,14595,14585,14590,26311
|
||||
20220708,1335,14590,14595,14580,14585,9839
|
||||
20220708,1336,14585,14595,14580,14580,50049
|
||||
20220708,1337,14580,14595,14575,14595,33092
|
||||
20220708,1338,14600,14610,14595,14605,82271
|
||||
20220708,1339,14605,14605,14595,14600,29568
|
||||
20220708,1340,14600,14605,14595,14595,16313
|
||||
20220708,1341,14595,14605,14590,14590,10006
|
||||
20220708,1342,14590,14595,14590,14590,8555
|
||||
20220708,1343,14590,14600,14585,14585,37228
|
||||
20220708,1344,14590,14605,14590,14600,15294
|
||||
20220708,1345,14600,14600,14590,14600,7187
|
||||
20220708,1346,14600,14605,14590,14595,35740
|
||||
20220708,1347,14595,14600,14590,14595,7162
|
||||
20220708,1348,14600,14610,14595,14610,49255
|
||||
20220708,1349,14610,14620,14605,14620,78566
|
||||
20220708,1350,14620,14620,14610,14615,48691
|
||||
20220708,1351,14615,14620,14605,14610,58406
|
||||
20220708,1352,14615,14620,14610,14615,52672
|
||||
20220708,1353,14615,14630,14610,14630,59369
|
||||
20220708,1354,14630,14635,14625,14625,54261
|
||||
20220708,1355,14630,14635,14625,14630,22836
|
||||
20220708,1356,14635,14660,14635,14655,205356
|
||||
20220708,1357,14655,14665,14650,14660,66549
|
||||
20220708,1358,14660,14665,14655,14660,85045
|
||||
20220708,1359,14660,14665,14655,14665,44124
|
||||
20220708,1400,14665,14670,14655,14665,70128
|
||||
20220708,1401,14665,14670,14660,14665,132796
|
||||
20220708,1402,14670,14685,14665,14680,167098
|
||||
20220708,1403,14680,14680,14665,14665,61361
|
||||
20220708,1404,14660,14675,14655,14665,198456
|
||||
20220708,1405,14665,14670,14655,14660,38621
|
||||
20220708,1406,14660,14670,14655,14660,53798
|
||||
20220708,1407,14660,14660,14650,14655,75823
|
||||
20220708,1408,14660,14675,14660,14670,35975
|
||||
20220708,1409,14670,14670,14655,14665,24058
|
||||
20220708,1410,14665,14675,14660,14670,44323
|
||||
20220708,1411,14675,14695,14670,14690,105861
|
||||
20220708,1412,14690,14695,14685,14690,31389
|
||||
20220708,1413,14690,14690,14680,14680,45405
|
||||
20220708,1414,14680,14690,14665,14670,28626
|
||||
20220708,1415,14665,14665,14650,14650,61757
|
||||
20220708,1416,14650,14660,14645,14655,113409
|
||||
20220708,1417,14655,14665,14650,14665,20422
|
||||
20220708,1418,14665,14675,14660,14660,63248
|
||||
20220708,1419,14665,14665,14645,14645,28005
|
||||
20220708,1420,14645,14655,14640,14650,20111
|
||||
20220708,1421,14650,14650,14635,14640,45896
|
||||
20220708,1422,14635,14645,14625,14625,60259
|
||||
20220708,1423,14625,14630,14610,14610,30530
|
||||
20220708,1424,14605,14610,14595,14605,67379
|
||||
20220708,1425,14605,14615,14600,14605,30176
|
||||
20220708,1426,14610,14625,14610,14620,44689
|
||||
20220708,1427,14620,14635,14620,14625,58191
|
||||
20220708,1428,14625,14640,14625,14640,15649
|
||||
20220708,1429,14640,14640,14620,14625,24886
|
||||
20220708,1430,14630,14635,14620,14625,6003
|
||||
20220708,1431,14625,14625,14600,14605,58940
|
||||
20220708,1432,14605,14615,14600,14615,47280
|
||||
20220708,1433,14610,14620,14605,14615,18728
|
||||
20220708,1434,14615,14620,14605,14620,35964
|
||||
20220708,1435,14620,14620,14610,14620,17038
|
||||
20220708,1436,14615,14630,14610,14630,25075
|
||||
20220708,1437,14630,14650,14630,14645,145689
|
||||
20220708,1438,14645,14650,14625,14625,178497
|
||||
20220708,1439,14625,14630,14615,14620,55550
|
||||
20220708,1440,14615,14615,14605,14605,32156
|
||||
20220708,1441,14600,14600,14585,14595,66272
|
||||
20220708,1442,14595,14615,14590,14600,60072
|
||||
20220708,1443,14605,14610,14590,14590,33543
|
||||
20220708,1444,14590,14590,14565,14580,78395
|
||||
20220708,1445,14585,14585,14570,14575,27731
|
||||
20220708,1446,14575,14580,14565,14580,44668
|
||||
20220708,1447,14580,14590,14580,14585,9570
|
||||
20220708,1448,14585,14585,14575,14575,25563
|
||||
20220708,1449,14575,14580,14565,14580,67696
|
||||
20220708,1450,14580,14600,14580,14595,61627
|
||||
20220708,1451,14595,14595,14585,14585,41078
|
||||
20220708,1452,14580,14580,14570,14575,58175
|
||||
20220708,1453,14570,14570,14555,14555,54628
|
||||
20220708,1454,14555,14555,14545,14550,105163
|
||||
20220708,1455,14550,14560,14540,14550,101914
|
||||
20220708,1456,14555,14565,14545,14560,35905
|
||||
20220708,1457,14570,14570,14555,14565,59394
|
||||
20220708,1458,14565,14575,14565,14570,29816
|
||||
20220708,1459,14575,14585,14575,14585,22092
|
||||
20220708,1500,14580,14590,14575,14580,34862
|
||||
20220708,1501,14580,14595,14575,14590,99433
|
||||
20220708,1502,14595,14600,14590,14600,44750
|
||||
20220708,1503,14600,14600,14590,14590,4141
|
||||
20220708,1504,14590,14600,14580,14600,17244
|
||||
20220708,1505,14595,14600,14585,14600,25291
|
||||
20220708,1506,14595,14600,14580,14580,5726
|
||||
20220708,1507,14585,14585,14570,14570,42027
|
||||
20220708,1508,14575,14575,14565,14565,51105
|
||||
20220708,1509,14570,14580,14560,14560,39495
|
||||
20220708,1510,14560,14565,14550,14555,21471
|
||||
20220708,1511,14555,14565,14555,14560,46343
|
||||
20220708,1512,14560,14570,14560,14565,51961
|
||||
20220708,1513,14565,14585,14565,14565,50023
|
||||
20220708,1514,14565,14570,14560,14565,12489
|
||||
20220708,1515,14565,14585,14560,14580,81329
|
||||
20220708,1516,14580,14585,14575,14580,81913
|
||||
20220708,1517,14580,14595,14575,14575,190743
|
||||
20220708,1518,14580,14585,14560,14565,47140
|
||||
20220708,1519,14565,14570,14550,14555,50404
|
||||
20220708,1520,14555,14560,14545,14555,116436
|
||||
20220708,1530,14520,14520,14520,14520,405115
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220711,0901,14600,14650,14600,14615,375638
|
||||
20220711,0902,14610,14670,14605,14630,313792
|
||||
20220711,0903,14630,14630,14585,14590,281091
|
||||
20220711,0904,14590,14590,14525,14560,224505
|
||||
20220711,0905,14565,14570,14525,14530,201265
|
||||
20220711,0906,14530,14530,14480,14485,340226
|
||||
20220711,0907,14480,14480,14460,14470,331478
|
||||
20220711,0908,14470,14500,14455,14495,234088
|
||||
20220711,0909,14495,14515,14490,14500,152097
|
||||
20220711,0910,14500,14535,14500,14515,208074
|
||||
20220711,0911,14515,14535,14505,14510,200159
|
||||
20220711,0912,14515,14585,14515,14585,196320
|
||||
20220711,0913,14585,14625,14585,14600,442799
|
||||
20220711,0914,14600,14630,14600,14610,168184
|
||||
20220711,0915,14610,14635,14590,14620,136292
|
||||
20220711,0916,14620,14625,14595,14615,138145
|
||||
20220711,0917,14615,14645,14605,14630,145764
|
||||
20220711,0918,14630,14665,14620,14635,160451
|
||||
20220711,0919,14635,14645,14610,14620,174192
|
||||
20220711,0920,14620,14625,14590,14610,97745
|
||||
20220711,0921,14610,14665,14610,14660,173307
|
||||
20220711,0922,14660,14685,14650,14670,249448
|
||||
20220711,0923,14665,14680,14650,14670,119967
|
||||
20220711,0924,14670,14670,14650,14670,61076
|
||||
20220711,0925,14670,14670,14630,14635,112410
|
||||
20220711,0926,14635,14645,14620,14630,265670
|
||||
20220711,0927,14630,14675,14630,14670,82133
|
||||
20220711,0928,14665,14670,14635,14645,95094
|
||||
20220711,0929,14645,14645,14605,14615,90459
|
||||
20220711,0930,14610,14620,14595,14615,65565
|
||||
20220711,0931,14605,14660,14605,14655,142848
|
||||
20220711,0932,14655,14665,14635,14635,92903
|
||||
20220711,0933,14635,14645,14625,14625,94724
|
||||
20220711,0934,14625,14625,14600,14605,97450
|
||||
20220711,0935,14605,14620,14595,14610,106205
|
||||
20220711,0936,14610,14625,14580,14585,132068
|
||||
20220711,0937,14585,14600,14565,14565,122366
|
||||
20220711,0938,14560,14570,14550,14560,98221
|
||||
20220711,0939,14570,14570,14530,14540,150638
|
||||
20220711,0940,14540,14600,14540,14595,117128
|
||||
20220711,0941,14595,14620,14590,14600,97302
|
||||
20220711,0942,14600,14610,14590,14600,52487
|
||||
20220711,0943,14595,14600,14580,14595,44707
|
||||
20220711,0944,14595,14600,14580,14595,18327
|
||||
20220711,0945,14595,14595,14560,14570,34110
|
||||
20220711,0946,14570,14585,14560,14565,75479
|
||||
20220711,0947,14570,14595,14565,14595,60085
|
||||
20220711,0948,14595,14630,14595,14625,174959
|
||||
20220711,0949,14625,14630,14610,14620,140417
|
||||
20220711,0950,14620,14625,14610,14610,39688
|
||||
20220711,0951,14605,14625,14600,14625,71469
|
||||
20220711,0952,14630,14650,14625,14645,111041
|
||||
20220711,0953,14645,14655,14640,14650,51169
|
||||
20220711,0954,14650,14680,14650,14675,190923
|
||||
20220711,0955,14675,14685,14665,14685,224029
|
||||
20220711,0956,14685,14700,14675,14675,133247
|
||||
20220711,0957,14675,14680,14660,14670,64511
|
||||
20220711,0958,14665,14670,14645,14660,79656
|
||||
20220711,0959,14665,14680,14650,14670,152654
|
||||
20220711,1000,14670,14685,14650,14680,96858
|
||||
20220711,1001,14680,14690,14660,14685,63225
|
||||
20220711,1002,14685,14700,14685,14685,122529
|
||||
20220711,1003,14685,14685,14665,14670,113031
|
||||
20220711,1004,14670,14680,14655,14660,77616
|
||||
20220711,1005,14660,14660,14640,14645,180439
|
||||
20220711,1006,14650,14655,14610,14640,159858
|
||||
20220711,1007,14640,14650,14620,14625,103577
|
||||
20220711,1008,14625,14645,14615,14640,38735
|
||||
20220711,1009,14635,14660,14630,14650,89065
|
||||
20220711,1010,14650,14655,14645,14645,15109
|
||||
20220711,1011,14650,14655,14620,14620,56992
|
||||
20220711,1012,14625,14640,14620,14625,30516
|
||||
20220711,1013,14625,14625,14605,14610,73137
|
||||
20220711,1014,14605,14640,14605,14635,70000
|
||||
20220711,1015,14635,14655,14630,14645,70387
|
||||
20220711,1016,14640,14640,14605,14605,95205
|
||||
20220711,1017,14605,14605,14585,14595,122222
|
||||
20220711,1018,14600,14605,14585,14595,44892
|
||||
20220711,1019,14595,14595,14565,14585,93025
|
||||
20220711,1020,14585,14600,14580,14590,49134
|
||||
20220711,1021,14585,14590,14570,14575,23461
|
||||
20220711,1022,14575,14580,14555,14560,124722
|
||||
20220711,1023,14560,14565,14540,14550,121330
|
||||
20220711,1024,14550,14560,14540,14550,92732
|
||||
20220711,1025,14550,14565,14550,14560,48416
|
||||
20220711,1026,14560,14575,14555,14570,72935
|
||||
20220711,1027,14570,14585,14555,14585,116554
|
||||
20220711,1028,14585,14590,14575,14575,66208
|
||||
20220711,1029,14580,14580,14550,14555,70893
|
||||
20220711,1030,14555,14555,14535,14540,148052
|
||||
20220711,1031,14540,14555,14535,14540,46978
|
||||
20220711,1032,14545,14580,14540,14575,102436
|
||||
20220711,1033,14575,14575,14560,14575,58742
|
||||
20220711,1034,14570,14570,14545,14565,52366
|
||||
20220711,1035,14560,14570,14555,14560,32963
|
||||
20220711,1036,14560,14560,14530,14535,75211
|
||||
20220711,1037,14540,14540,14505,14505,137828
|
||||
20220711,1038,14505,14520,14500,14515,140764
|
||||
20220711,1039,14515,14515,14495,14515,91871
|
||||
20220711,1040,14520,14525,14510,14520,43783
|
||||
20220711,1041,14515,14535,14505,14530,36408
|
||||
20220711,1042,14525,14540,14525,14540,40585
|
||||
20220711,1043,14535,14540,14500,14500,87311
|
||||
20220711,1044,14500,14500,14490,14500,72379
|
||||
20220711,1045,14500,14500,14480,14490,223810
|
||||
20220711,1046,14490,14515,14490,14505,49751
|
||||
20220711,1047,14500,14500,14480,14490,55153
|
||||
20220711,1048,14490,14510,14485,14500,33323
|
||||
20220711,1049,14505,14515,14490,14495,25442
|
||||
20220711,1050,14495,14500,14480,14490,31328
|
||||
20220711,1051,14490,14490,14455,14455,164211
|
||||
20220711,1052,14455,14455,14425,14425,242049
|
||||
20220711,1053,14425,14440,14415,14440,170979
|
||||
20220711,1054,14440,14460,14435,14460,196332
|
||||
20220711,1055,14465,14475,14460,14470,76043
|
||||
20220711,1056,14470,14490,14460,14465,46774
|
||||
20220711,1057,14460,14470,14450,14460,75015
|
||||
20220711,1058,14460,14470,14455,14460,55630
|
||||
20220711,1059,14455,14460,14440,14445,44858
|
||||
20220711,1100,14445,14445,14430,14435,67003
|
||||
20220711,1101,14430,14450,14425,14440,89472
|
||||
20220711,1102,14445,14445,14405,14410,223958
|
||||
20220711,1103,14410,14420,14400,14405,115160
|
||||
20220711,1104,14405,14420,14390,14415,204976
|
||||
20220711,1105,14415,14425,14405,14405,134591
|
||||
20220711,1106,14405,14415,14400,14415,40811
|
||||
20220711,1107,14415,14425,14405,14420,74556
|
||||
20220711,1108,14420,14425,14405,14420,28391
|
||||
20220711,1109,14420,14430,14410,14420,90542
|
||||
20220711,1110,14415,14430,14415,14425,102428
|
||||
20220711,1111,14430,14435,14415,14430,64821
|
||||
20220711,1112,14425,14450,14425,14440,46170
|
||||
20220711,1113,14440,14440,14430,14435,70713
|
||||
20220711,1114,14435,14440,14430,14435,30026
|
||||
20220711,1115,14430,14435,14420,14425,30690
|
||||
20220711,1116,14430,14430,14405,14410,49007
|
||||
20220711,1117,14410,14430,14400,14430,71651
|
||||
20220711,1118,14430,14440,14425,14440,57874
|
||||
20220711,1119,14435,14440,14425,14440,56064
|
||||
20220711,1120,14435,14440,14415,14420,24760
|
||||
20220711,1121,14420,14440,14415,14430,25699
|
||||
20220711,1122,14435,14445,14430,14445,24949
|
||||
20220711,1123,14445,14465,14445,14465,76668
|
||||
20220711,1124,14465,14470,14450,14465,70547
|
||||
20220711,1125,14465,14480,14465,14475,122889
|
||||
20220711,1126,14470,14475,14465,14470,28706
|
||||
20220711,1127,14470,14470,14460,14460,21503
|
||||
20220711,1128,14460,14470,14460,14465,47228
|
||||
20220711,1129,14460,14475,14460,14475,18384
|
||||
20220711,1130,14475,14475,14465,14475,14646
|
||||
20220711,1131,14470,14470,14460,14465,21321
|
||||
20220711,1132,14465,14470,14455,14455,17010
|
||||
20220711,1133,14455,14455,14450,14450,10625
|
||||
20220711,1134,14445,14460,14445,14455,31738
|
||||
20220711,1135,14460,14470,14460,14465,12020
|
||||
20220711,1136,14460,14460,14450,14450,42687
|
||||
20220711,1137,14445,14450,14440,14445,42993
|
||||
20220711,1138,14445,14445,14440,14440,11181
|
||||
20220711,1139,14445,14450,14430,14430,16287
|
||||
20220711,1140,14435,14455,14435,14450,14525
|
||||
20220711,1141,14450,14480,14450,14470,72882
|
||||
20220711,1142,14470,14480,14465,14465,20033
|
||||
20220711,1143,14465,14465,14445,14445,43111
|
||||
20220711,1144,14445,14465,14445,14460,9146
|
||||
20220711,1145,14460,14470,14450,14465,14046
|
||||
20220711,1146,14465,14470,14455,14455,24885
|
||||
20220711,1147,14455,14455,14445,14445,20262
|
||||
20220711,1148,14450,14465,14450,14460,2926
|
||||
20220711,1149,14465,14475,14465,14475,24682
|
||||
20220711,1150,14475,14480,14465,14465,45422
|
||||
20220711,1151,14465,14470,14465,14470,15846
|
||||
20220711,1152,14470,14470,14460,14460,16392
|
||||
20220711,1153,14460,14470,14460,14465,1499
|
||||
20220711,1154,14465,14465,14445,14450,56595
|
||||
20220711,1155,14450,14450,14435,14435,42031
|
||||
20220711,1156,14440,14445,14435,14440,32990
|
||||
20220711,1157,14440,14445,14430,14430,28592
|
||||
20220711,1158,14430,14435,14425,14430,13367
|
||||
20220711,1159,14430,14435,14425,14435,23468
|
||||
20220711,1200,14435,14440,14430,14430,12013
|
||||
20220711,1201,14425,14425,14410,14410,83104
|
||||
20220711,1202,14410,14425,14410,14420,17373
|
||||
20220711,1203,14425,14435,14420,14430,15381
|
||||
20220711,1204,14430,14435,14425,14435,5894
|
||||
20220711,1205,14435,14445,14435,14445,3849
|
||||
20220711,1206,14445,14450,14440,14450,22616
|
||||
20220711,1207,14450,14450,14440,14450,6479
|
||||
20220711,1208,14450,14450,14435,14440,20370
|
||||
20220711,1209,14445,14445,14430,14435,15262
|
||||
20220711,1210,14435,14435,14425,14425,11309
|
||||
20220711,1211,14420,14420,14380,14380,126194
|
||||
20220711,1212,14385,14400,14380,14395,63547
|
||||
20220711,1213,14400,14400,14375,14380,110855
|
||||
20220711,1214,14380,14385,14365,14365,83908
|
||||
20220711,1215,14365,14365,14355,14360,86718
|
||||
20220711,1216,14360,14370,14335,14340,107363
|
||||
20220711,1217,14335,14345,14330,14335,38942
|
||||
20220711,1218,14340,14350,14335,14350,22108
|
||||
20220711,1219,14345,14355,14340,14350,65095
|
||||
20220711,1220,14350,14375,14350,14375,145417
|
||||
20220711,1221,14375,14375,14365,14365,55407
|
||||
20220711,1222,14360,14385,14360,14380,62885
|
||||
20220711,1223,14380,14390,14380,14385,20588
|
||||
20220711,1224,14390,14395,14385,14390,29928
|
||||
20220711,1225,14390,14395,14385,14395,17750
|
||||
20220711,1226,14400,14400,14395,14395,46927
|
||||
20220711,1227,14395,14395,14385,14385,31640
|
||||
20220711,1228,14385,14400,14380,14395,21352
|
||||
20220711,1229,14395,14415,14395,14410,34672
|
||||
20220711,1230,14415,14415,14405,14410,8576
|
||||
20220711,1231,14410,14420,14405,14410,103743
|
||||
20220711,1232,14405,14415,14405,14415,26755
|
||||
20220711,1233,14415,14415,14405,14405,4137
|
||||
20220711,1234,14405,14415,14395,14415,17161
|
||||
20220711,1235,14410,14420,14410,14410,16921
|
||||
20220711,1236,14410,14415,14400,14415,12557
|
||||
20220711,1237,14415,14425,14415,14415,48341
|
||||
20220711,1238,14415,14420,14410,14415,16994
|
||||
20220711,1239,14420,14425,14420,14420,30083
|
||||
20220711,1240,14420,14430,14420,14430,79265
|
||||
20220711,1241,14430,14430,14415,14415,21250
|
||||
20220711,1242,14420,14420,14415,14415,6567
|
||||
20220711,1243,14415,14420,14410,14420,19964
|
||||
20220711,1244,14420,14420,14410,14410,11753
|
||||
20220711,1245,14405,14410,14400,14410,10814
|
||||
20220711,1246,14410,14415,14400,14405,13225
|
||||
20220711,1247,14410,14415,14410,14415,4851
|
||||
20220711,1248,14415,14425,14410,14420,51706
|
||||
20220711,1249,14420,14430,14420,14430,12678
|
||||
20220711,1250,14430,14435,14425,14435,21023
|
||||
20220711,1251,14430,14430,14420,14425,19760
|
||||
20220711,1252,14425,14425,14415,14420,11812
|
||||
20220711,1253,14420,14420,14410,14410,12534
|
||||
20220711,1254,14415,14420,14405,14410,5856
|
||||
20220711,1255,14410,14415,14410,14415,13120
|
||||
20220711,1256,14415,14415,14415,14415,10889
|
||||
20220711,1257,14420,14425,14420,14420,23308
|
||||
20220711,1258,14420,14425,14415,14425,50279
|
||||
20220711,1259,14430,14435,14425,14435,40346
|
||||
20220711,1300,14435,14435,14425,14425,13455
|
||||
20220711,1301,14430,14440,14425,14440,22916
|
||||
20220711,1302,14440,14440,14425,14435,17394
|
||||
20220711,1303,14435,14460,14435,14455,99109
|
||||
20220711,1304,14460,14460,14445,14445,28001
|
||||
20220711,1305,14445,14455,14445,14450,19072
|
||||
20220711,1306,14450,14450,14435,14440,21950
|
||||
20220711,1307,14435,14440,14430,14435,16768
|
||||
20220711,1308,14435,14435,14415,14420,21457
|
||||
20220711,1309,14420,14420,14415,14420,9408
|
||||
20220711,1310,14420,14420,14415,14415,23981
|
||||
20220711,1311,14415,14425,14415,14425,4877
|
||||
20220711,1312,14425,14425,14420,14425,24252
|
||||
20220711,1313,14430,14435,14430,14435,17540
|
||||
20220711,1314,14435,14445,14435,14440,20090
|
||||
20220711,1315,14440,14440,14435,14440,14868
|
||||
20220711,1316,14440,14445,14440,14445,853
|
||||
20220711,1317,14440,14445,14430,14430,9686
|
||||
20220711,1318,14430,14430,14420,14425,9533
|
||||
20220711,1319,14420,14425,14420,14420,35098
|
||||
20220711,1320,14425,14425,14405,14405,37015
|
||||
20220711,1321,14405,14410,14400,14405,18558
|
||||
20220711,1322,14405,14410,14405,14405,23892
|
||||
20220711,1323,14405,14405,14400,14405,7761
|
||||
20220711,1324,14410,14410,14390,14390,141424
|
||||
20220711,1325,14390,14390,14380,14380,60044
|
||||
20220711,1326,14390,14395,14385,14390,8030
|
||||
20220711,1327,14390,14400,14390,14400,2809
|
||||
20220711,1328,14400,14415,14400,14405,37493
|
||||
20220711,1329,14405,14410,14405,14410,1596
|
||||
20220711,1330,14410,14415,14405,14410,13937
|
||||
20220711,1331,14410,14410,14390,14400,14784
|
||||
20220711,1332,14405,14415,14400,14415,40150
|
||||
20220711,1333,14420,14425,14420,14425,8650
|
||||
20220711,1334,14425,14435,14425,14435,107571
|
||||
20220711,1335,14435,14440,14430,14435,32331
|
||||
20220711,1336,14435,14455,14430,14450,150460
|
||||
20220711,1337,14450,14450,14440,14445,32638
|
||||
20220711,1338,14445,14450,14440,14445,4344
|
||||
20220711,1339,14440,14440,14430,14435,7236
|
||||
20220711,1340,14440,14440,14430,14440,10830
|
||||
20220711,1341,14445,14445,14435,14440,8068
|
||||
20220711,1342,14440,14450,14435,14450,29626
|
||||
20220711,1343,14450,14450,14440,14445,7088
|
||||
20220711,1344,14445,14445,14425,14430,20301
|
||||
20220711,1345,14425,14430,14425,14425,11912
|
||||
20220711,1346,14425,14450,14425,14450,22693
|
||||
20220711,1347,14450,14455,14450,14455,16773
|
||||
20220711,1348,14455,14465,14455,14460,70779
|
||||
20220711,1349,14460,14460,14450,14460,17107
|
||||
20220711,1350,14465,14465,14455,14460,96451
|
||||
20220711,1351,14460,14465,14445,14450,21293
|
||||
20220711,1352,14445,14455,14445,14450,6963
|
||||
20220711,1353,14455,14455,14445,14445,6310
|
||||
20220711,1354,14445,14455,14445,14455,3765
|
||||
20220711,1355,14455,14475,14455,14475,100528
|
||||
20220711,1356,14475,14480,14465,14470,74359
|
||||
20220711,1357,14470,14470,14465,14465,10202
|
||||
20220711,1358,14465,14465,14445,14450,70178
|
||||
20220711,1359,14450,14455,14445,14445,9654
|
||||
20220711,1400,14440,14455,14440,14450,13382
|
||||
20220711,1401,14450,14450,14430,14435,48747
|
||||
20220711,1402,14435,14435,14420,14425,37747
|
||||
20220711,1403,14425,14435,14425,14435,46341
|
||||
20220711,1404,14430,14430,14425,14430,9339
|
||||
20220711,1405,14430,14445,14430,14445,11572
|
||||
20220711,1406,14440,14455,14430,14455,27381
|
||||
20220711,1407,14450,14460,14445,14455,25871
|
||||
20220711,1408,14450,14450,14435,14440,22003
|
||||
20220711,1409,14435,14455,14435,14455,15751
|
||||
20220711,1410,14455,14455,14435,14450,17733
|
||||
20220711,1411,14445,14455,14445,14455,28067
|
||||
20220711,1412,14450,14455,14445,14445,11203
|
||||
20220711,1413,14445,14445,14435,14445,15002
|
||||
20220711,1414,14445,14445,14435,14440,12935
|
||||
20220711,1415,14440,14440,14430,14435,19319
|
||||
20220711,1416,14435,14445,14435,14435,7404
|
||||
20220711,1417,14435,14440,14430,14435,10871
|
||||
20220711,1418,14435,14445,14435,14445,12272
|
||||
20220711,1419,14445,14450,14435,14440,36336
|
||||
20220711,1420,14440,14440,14430,14430,9648
|
||||
20220711,1421,14430,14435,14420,14435,28488
|
||||
20220711,1422,14430,14440,14425,14435,9340
|
||||
20220711,1423,14435,14435,14435,14435,9009
|
||||
20220711,1424,14435,14445,14430,14445,19730
|
||||
20220711,1425,14450,14450,14440,14445,10353
|
||||
20220711,1426,14445,14450,14445,14450,25760
|
||||
20220711,1427,14445,14455,14445,14455,24630
|
||||
20220711,1428,14450,14455,14445,14445,15990
|
||||
20220711,1429,14445,14450,14440,14445,65295
|
||||
20220711,1430,14445,14460,14440,14455,65812
|
||||
20220711,1431,14460,14460,14450,14455,10334
|
||||
20220711,1432,14455,14460,14445,14445,17956
|
||||
20220711,1433,14450,14450,14430,14440,40598
|
||||
20220711,1434,14440,14440,14425,14425,13376
|
||||
20220711,1435,14430,14435,14420,14435,41319
|
||||
20220711,1436,14435,14435,14430,14435,12235
|
||||
20220711,1437,14430,14435,14430,14435,13470
|
||||
20220711,1438,14435,14440,14430,14430,13601
|
||||
20220711,1439,14430,14435,14420,14420,21585
|
||||
20220711,1440,14425,14435,14425,14435,24057
|
||||
20220711,1441,14430,14430,14420,14430,11104
|
||||
20220711,1442,14425,14430,14420,14430,6444
|
||||
20220711,1443,14430,14440,14425,14440,36785
|
||||
20220711,1444,14440,14450,14440,14445,42408
|
||||
20220711,1445,14445,14445,14435,14440,4473
|
||||
20220711,1446,14435,14440,14430,14430,14754
|
||||
20220711,1447,14430,14430,14425,14425,12311
|
||||
20220711,1448,14425,14430,14420,14420,40771
|
||||
20220711,1449,14420,14420,14400,14400,53342
|
||||
20220711,1450,14400,14405,14375,14395,112442
|
||||
20220711,1451,14390,14390,14380,14385,58487
|
||||
20220711,1452,14380,14385,14375,14385,114467
|
||||
20220711,1453,14385,14385,14355,14360,122573
|
||||
20220711,1454,14360,14360,14340,14345,111856
|
||||
20220711,1455,14345,14355,14335,14340,63453
|
||||
20220711,1456,14345,14355,14340,14355,45899
|
||||
20220711,1457,14355,14365,14350,14360,25365
|
||||
20220711,1458,14360,14370,14355,14370,34363
|
||||
20220711,1459,14370,14380,14365,14375,43736
|
||||
20220711,1500,14375,14375,14355,14355,31958
|
||||
20220711,1501,14355,14360,14350,14360,18220
|
||||
20220711,1502,14360,14370,14350,14365,28574
|
||||
20220711,1503,14365,14380,14365,14375,49970
|
||||
20220711,1504,14375,14375,14365,14370,13691
|
||||
20220711,1505,14370,14400,14370,14395,113754
|
||||
20220711,1506,14395,14400,14380,14385,9510
|
||||
20220711,1507,14385,14395,14380,14390,14187
|
||||
20220711,1508,14390,14400,14385,14390,38099
|
||||
20220711,1509,14385,14390,14375,14380,18675
|
||||
20220711,1510,14375,14375,14350,14360,92016
|
||||
20220711,1511,14360,14365,14350,14360,26991
|
||||
20220711,1512,14360,14370,14355,14370,22304
|
||||
20220711,1513,14370,14375,14355,14360,77957
|
||||
20220711,1514,14365,14365,14340,14345,37959
|
||||
20220711,1515,14345,14345,14330,14335,44357
|
||||
20220711,1516,14330,14355,14330,14340,49259
|
||||
20220711,1517,14345,14345,14330,14335,23338
|
||||
20220711,1518,14335,14340,14330,14340,73295
|
||||
20220711,1519,14345,14355,14340,14345,89306
|
||||
20220711,1520,14345,14350,14340,14345,68077
|
||||
20220711,1530,14345,14345,14345,14345,336111
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220712,0901,14235,14300,14235,14285,425736
|
||||
20220712,0902,14290,14305,14215,14225,224612
|
||||
20220712,0903,14225,14245,14205,14210,255089
|
||||
20220712,0904,14210,14215,14180,14195,233660
|
||||
20220712,0905,14195,14235,14180,14230,139010
|
||||
20220712,0906,14230,14235,14210,14220,156731
|
||||
20220712,0907,14225,14225,14190,14210,138330
|
||||
20220712,0908,14215,14225,14190,14200,136040
|
||||
20220712,0909,14195,14195,14150,14155,267210
|
||||
20220712,0910,14155,14155,14120,14120,359629
|
||||
20220712,0911,14120,14145,14115,14130,285755
|
||||
20220712,0912,14130,14140,14110,14115,85571
|
||||
20220712,0913,14115,14130,14095,14120,178337
|
||||
20220712,0914,14115,14145,14105,14135,136876
|
||||
20220712,0915,14130,14145,14120,14130,96775
|
||||
20220712,0916,14135,14140,14115,14130,110273
|
||||
20220712,0917,14135,14155,14130,14135,123294
|
||||
20220712,0918,14140,14145,14120,14120,198232
|
||||
20220712,0919,14125,14125,14060,14075,326729
|
||||
20220712,0920,14070,14095,14070,14080,214521
|
||||
20220712,0921,14075,14090,14070,14085,135860
|
||||
20220712,0922,14085,14095,14080,14085,139876
|
||||
20220712,0923,14085,14090,14065,14090,165965
|
||||
20220712,0924,14085,14090,14075,14090,174391
|
||||
20220712,0925,14090,14120,14090,14105,220557
|
||||
20220712,0926,14100,14115,14095,14100,53623
|
||||
20220712,0927,14100,14105,14075,14085,83815
|
||||
20220712,0928,14085,14085,14070,14070,85431
|
||||
20220712,0929,14070,14080,14055,14080,122234
|
||||
20220712,0930,14080,14095,14070,14075,210180
|
||||
20220712,0931,14070,14080,14055,14075,212946
|
||||
20220712,0932,14080,14090,14075,14080,41851
|
||||
20220712,0933,14085,14105,14080,14100,136831
|
||||
20220712,0934,14100,14120,14100,14115,185212
|
||||
20220712,0935,14115,14120,14100,14115,116153
|
||||
20220712,0936,14115,14140,14115,14140,187277
|
||||
20220712,0937,14135,14145,14125,14125,126439
|
||||
20220712,0938,14125,14130,14105,14110,42600
|
||||
20220712,0939,14110,14125,14095,14120,55826
|
||||
20220712,0940,14120,14120,14100,14120,86422
|
||||
20220712,0941,14125,14140,14125,14130,128301
|
||||
20220712,0942,14130,14130,14105,14110,57389
|
||||
20220712,0943,14110,14115,14095,14100,110185
|
||||
20220712,0944,14100,14120,14095,14110,31689
|
||||
20220712,0945,14110,14115,14105,14110,43657
|
||||
20220712,0946,14110,14130,14105,14115,42520
|
||||
20220712,0947,14115,14135,14115,14125,76289
|
||||
20220712,0948,14125,14125,14105,14110,91915
|
||||
20220712,0949,14105,14110,14085,14090,99872
|
||||
20220712,0950,14095,14100,14045,14050,258041
|
||||
20220712,0951,14055,14055,14020,14040,220913
|
||||
20220712,0952,14045,14060,14045,14055,55078
|
||||
20220712,0953,14060,14060,14030,14035,152702
|
||||
20220712,0954,14035,14050,14035,14040,94399
|
||||
20220712,0955,14040,14045,14030,14040,98068
|
||||
20220712,0956,14040,14050,14040,14050,67422
|
||||
20220712,0957,14045,14045,14025,14030,94172
|
||||
20220712,0958,14030,14060,14030,14055,63626
|
||||
20220712,0959,14050,14065,14045,14060,103752
|
||||
20220712,1000,14055,14060,14045,14055,52232
|
||||
20220712,1001,14055,14065,14050,14055,62063
|
||||
20220712,1002,14055,14065,14050,14055,47006
|
||||
20220712,1003,14060,14080,14055,14065,86739
|
||||
20220712,1004,14065,14080,14065,14075,16239
|
||||
20220712,1005,14075,14080,14060,14070,125658
|
||||
20220712,1006,14065,14065,14055,14055,54139
|
||||
20220712,1007,14060,14065,14050,14065,30294
|
||||
20220712,1008,14060,14075,14060,14065,24448
|
||||
20220712,1009,14065,14080,14060,14060,22194
|
||||
20220712,1010,14055,14060,14045,14045,35376
|
||||
20220712,1011,14045,14045,14025,14030,64168
|
||||
20220712,1012,14030,14035,14010,14035,356202
|
||||
20220712,1013,14035,14040,14020,14030,78709
|
||||
20220712,1014,14030,14040,14025,14030,53495
|
||||
20220712,1015,14025,14040,14020,14035,60474
|
||||
20220712,1016,14040,14050,14035,14040,103043
|
||||
20220712,1017,14040,14040,14020,14040,74879
|
||||
20220712,1018,14040,14045,14030,14035,28012
|
||||
20220712,1019,14035,14035,14015,14025,44667
|
||||
20220712,1020,14025,14025,14000,14010,100416
|
||||
20220712,1021,14015,14020,14000,14005,106223
|
||||
20220712,1022,14005,14025,14000,14025,136354
|
||||
20220712,1023,14025,14030,14020,14020,19141
|
||||
20220712,1024,14020,14020,14000,14005,139702
|
||||
20220712,1025,14005,14005,13975,13980,346931
|
||||
20220712,1026,13975,13990,13975,13990,69086
|
||||
20220712,1027,13990,13990,13970,13980,64097
|
||||
20220712,1028,13980,13990,13970,13985,69031
|
||||
20220712,1029,13985,14005,13985,13995,91863
|
||||
20220712,1030,13995,14005,13990,13995,39832
|
||||
20220712,1031,14000,14020,14000,14010,50591
|
||||
20220712,1032,14010,14030,14010,14020,149415
|
||||
20220712,1033,14020,14030,14020,14025,24741
|
||||
20220712,1034,14025,14035,14025,14035,42166
|
||||
20220712,1035,14030,14040,14015,14015,70392
|
||||
20220712,1036,14015,14015,14005,14015,57600
|
||||
20220712,1037,14015,14015,14000,14005,33073
|
||||
20220712,1038,14005,14005,13970,13975,214152
|
||||
20220712,1039,13975,13980,13970,13980,125192
|
||||
20220712,1040,13980,13985,13965,13985,117689
|
||||
20220712,1041,13990,14030,13990,14025,194645
|
||||
20220712,1042,14025,14060,14020,14055,240728
|
||||
20220712,1043,14060,14060,14040,14045,36959
|
||||
20220712,1044,14040,14045,14030,14035,100110
|
||||
20220712,1045,14035,14040,14030,14030,31740
|
||||
20220712,1046,14035,14040,14010,14015,219945
|
||||
20220712,1047,14010,14015,14010,14010,17130
|
||||
20220712,1048,14010,14015,13985,13990,46523
|
||||
20220712,1049,13985,13995,13980,13990,55108
|
||||
20220712,1050,13985,13995,13985,13995,38194
|
||||
20220712,1051,13995,14010,13990,14005,59834
|
||||
20220712,1052,14005,14010,13985,13985,70959
|
||||
20220712,1053,13990,14000,13980,14000,55745
|
||||
20220712,1054,14000,14000,13980,13990,70306
|
||||
20220712,1055,13990,13990,13965,13975,257929
|
||||
20220712,1056,13975,13985,13970,13975,59804
|
||||
20220712,1057,13975,13990,13975,13985,47078
|
||||
20220712,1058,13985,14000,13980,13990,14868
|
||||
20220712,1059,13995,14015,13990,14015,41421
|
||||
20220712,1100,14015,14015,13995,14000,40877
|
||||
20220712,1101,14000,14015,14000,14010,80366
|
||||
20220712,1102,14010,14010,14000,14005,9444
|
||||
20220712,1103,14000,14010,13995,14005,52520
|
||||
20220712,1104,13995,14005,13985,13985,15582
|
||||
20220712,1105,13985,13995,13975,13975,56450
|
||||
20220712,1106,13975,14000,13975,14000,134094
|
||||
20220712,1107,14000,14020,14000,14015,71928
|
||||
20220712,1108,14015,14030,14015,14025,68693
|
||||
20220712,1109,14025,14035,14015,14020,83795
|
||||
20220712,1110,14020,14025,13995,14000,97943
|
||||
20220712,1111,14005,14005,13995,14000,9141
|
||||
20220712,1112,14000,14015,14000,14015,22747
|
||||
20220712,1113,14005,14010,13985,13990,58705
|
||||
20220712,1114,13990,13990,13980,13985,37011
|
||||
20220712,1115,13980,13985,13980,13985,11672
|
||||
20220712,1116,13980,13995,13970,13995,57184
|
||||
20220712,1117,13990,13990,13980,13985,128049
|
||||
20220712,1118,13985,13995,13975,13990,28495
|
||||
20220712,1119,13990,14000,13985,13995,21261
|
||||
20220712,1120,14000,14005,13995,14000,100970
|
||||
20220712,1121,14000,14005,13995,14005,35997
|
||||
20220712,1122,14005,14020,13995,14015,27435
|
||||
20220712,1123,14010,14015,14000,14000,47746
|
||||
20220712,1124,14005,14020,14005,14015,8554
|
||||
20220712,1125,14020,14025,14010,14010,33051
|
||||
20220712,1126,14010,14020,14010,14015,3676
|
||||
20220712,1127,14015,14020,14010,14010,42464
|
||||
20220712,1128,14010,14015,14000,14005,27946
|
||||
20220712,1129,14000,14010,14000,14000,7652
|
||||
20220712,1130,14000,14000,13990,14000,12833
|
||||
20220712,1131,14000,14010,13995,14005,13670
|
||||
20220712,1132,14005,14005,13975,13980,43733
|
||||
20220712,1133,13990,14000,13985,14000,16965
|
||||
20220712,1134,14000,14005,13995,14005,17171
|
||||
20220712,1135,14010,14010,14005,14005,18752
|
||||
20220712,1136,14005,14010,14005,14005,73212
|
||||
20220712,1137,14000,14005,13995,14000,55448
|
||||
20220712,1138,14000,14000,13985,13990,9656
|
||||
20220712,1139,13990,13990,13980,13985,15940
|
||||
20220712,1140,13985,13990,13980,13990,2504
|
||||
20220712,1141,13990,13995,13985,13990,41233
|
||||
20220712,1142,13990,13995,13975,13980,37974
|
||||
20220712,1143,13980,13985,13980,13985,57117
|
||||
20220712,1144,13985,13990,13980,13985,47667
|
||||
20220712,1145,13985,13985,13975,13980,30980
|
||||
20220712,1146,13980,13990,13975,13990,12973
|
||||
20220712,1147,13995,14000,13990,13995,9693
|
||||
20220712,1148,13995,14000,13990,13990,17478
|
||||
20220712,1149,13990,13990,13980,13985,7296
|
||||
20220712,1150,13985,13990,13985,13985,9340
|
||||
20220712,1151,13990,13995,13985,13985,3214
|
||||
20220712,1152,13990,13995,13985,13990,15571
|
||||
20220712,1153,13990,13995,13990,13995,3398
|
||||
20220712,1154,13990,14000,13975,13975,102066
|
||||
20220712,1155,13975,13980,13960,13965,213355
|
||||
20220712,1156,13965,13975,13960,13970,43318
|
||||
20220712,1157,13970,13985,13965,13980,128217
|
||||
20220712,1158,13980,13980,13955,13970,235912
|
||||
20220712,1159,13975,13995,13975,13990,105811
|
||||
20220712,1200,13990,14000,13990,13990,55213
|
||||
20220712,1201,13990,13990,13970,13975,37431
|
||||
20220712,1202,13980,13990,13980,13990,53161
|
||||
20220712,1203,13990,13990,13970,13975,14626
|
||||
20220712,1204,13975,13975,13960,13965,83058
|
||||
20220712,1205,13965,13965,13955,13955,29863
|
||||
20220712,1206,13955,13965,13955,13960,26609
|
||||
20220712,1207,13955,13960,13940,13960,201323
|
||||
20220712,1208,13955,13960,13950,13950,7617
|
||||
20220712,1209,13955,13960,13950,13955,19112
|
||||
20220712,1210,13955,13965,13955,13965,15178
|
||||
20220712,1211,13970,13970,13960,13965,11368
|
||||
20220712,1212,13965,13970,13960,13965,30896
|
||||
20220712,1213,13965,13970,13960,13965,11361
|
||||
20220712,1214,13965,13965,13955,13960,12708
|
||||
20220712,1215,13960,13970,13960,13965,19645
|
||||
20220712,1216,13960,13960,13955,13955,10796
|
||||
20220712,1217,13955,13960,13950,13955,5818
|
||||
20220712,1218,13955,13960,13945,13950,59554
|
||||
20220712,1219,13945,13945,13935,13940,80188
|
||||
20220712,1220,13940,13950,13935,13940,14887
|
||||
20220712,1221,13935,13940,13930,13935,86578
|
||||
20220712,1222,13940,13955,13935,13955,37265
|
||||
20220712,1223,13955,13955,13945,13945,10592
|
||||
20220712,1224,13950,13955,13945,13955,54430
|
||||
20220712,1225,13955,13960,13950,13960,53864
|
||||
20220712,1226,13960,13965,13955,13960,122123
|
||||
20220712,1227,13960,13960,13950,13955,11066
|
||||
20220712,1228,13955,13955,13950,13950,10473
|
||||
20220712,1229,13950,13960,13950,13960,10215
|
||||
20220712,1230,13965,13965,13955,13955,9131
|
||||
20220712,1231,13955,13955,13950,13955,3129
|
||||
20220712,1232,13960,13965,13955,13955,22392
|
||||
20220712,1233,13960,13965,13950,13955,15729
|
||||
20220712,1234,13955,13955,13940,13955,15008
|
||||
20220712,1235,13955,13960,13945,13950,18974
|
||||
20220712,1236,13950,13950,13940,13945,33832
|
||||
20220712,1237,13945,13950,13940,13940,20682
|
||||
20220712,1238,13945,13950,13935,13950,2012
|
||||
20220712,1239,13950,13955,13950,13955,52470
|
||||
20220712,1240,13955,13955,13945,13955,6575
|
||||
20220712,1241,13955,13960,13955,13960,1286
|
||||
20220712,1242,13960,13960,13950,13960,5980
|
||||
20220712,1243,13960,13970,13960,13970,87234
|
||||
20220712,1244,13970,13980,13965,13980,92309
|
||||
20220712,1245,13975,13995,13975,13995,102894
|
||||
20220712,1246,13995,14000,13990,13995,34826
|
||||
20220712,1247,13995,14000,13990,13990,30715
|
||||
20220712,1248,13985,13990,13980,13985,11381
|
||||
20220712,1249,13985,13990,13980,13990,6834
|
||||
20220712,1250,13990,13990,13980,13985,34131
|
||||
20220712,1251,13990,14000,13985,13995,34349
|
||||
20220712,1252,13995,14000,13990,14000,146760
|
||||
20220712,1253,14005,14005,13995,14000,56957
|
||||
20220712,1254,13995,14015,13995,14010,37115
|
||||
20220712,1255,14010,14020,14005,14015,38307
|
||||
20220712,1256,14015,14025,14000,14005,69057
|
||||
20220712,1257,14000,14015,14000,14015,24330
|
||||
20220712,1258,14015,14020,14010,14020,35290
|
||||
20220712,1259,14020,14025,14015,14025,50660
|
||||
20220712,1300,14025,14030,14020,14030,69664
|
||||
20220712,1301,14030,14030,14015,14015,7331
|
||||
20220712,1302,14015,14015,14000,14010,27979
|
||||
20220712,1303,14010,14010,13995,14000,35060
|
||||
20220712,1304,14005,14005,13995,13995,38286
|
||||
20220712,1305,13995,14005,13995,14000,23426
|
||||
20220712,1306,14000,14015,14000,14010,15059
|
||||
20220712,1307,14010,14010,13995,14005,9994
|
||||
20220712,1308,14005,14010,14005,14005,16714
|
||||
20220712,1309,14005,14005,14000,14000,6526
|
||||
20220712,1310,14000,14000,13990,14000,11562
|
||||
20220712,1311,14005,14010,14005,14010,8194
|
||||
20220712,1312,14010,14010,13995,14005,11951
|
||||
20220712,1313,14005,14015,14005,14015,15476
|
||||
20220712,1314,14010,14010,13990,13995,16619
|
||||
20220712,1315,13995,14005,13990,13995,11562
|
||||
20220712,1316,14000,14000,13990,13995,40034
|
||||
20220712,1317,14000,14005,13995,13995,32492
|
||||
20220712,1318,13995,14005,13990,14000,50445
|
||||
20220712,1319,14000,14005,13995,13995,20017
|
||||
20220712,1320,13995,13995,13985,13990,8884
|
||||
20220712,1321,13990,13990,13975,13980,54074
|
||||
20220712,1322,13975,13980,13970,13975,8956
|
||||
20220712,1323,13975,13985,13975,13980,6881
|
||||
20220712,1324,13980,13985,13970,13980,4826
|
||||
20220712,1325,13985,13990,13980,13985,8504
|
||||
20220712,1326,13985,13985,13980,13980,8877
|
||||
20220712,1327,13985,13985,13975,13980,14144
|
||||
20220712,1328,13980,13980,13975,13980,3050
|
||||
20220712,1329,13980,13980,13970,13980,20724
|
||||
20220712,1330,13980,13990,13980,13985,11100
|
||||
20220712,1331,13990,13995,13985,13990,6176
|
||||
20220712,1332,13990,13995,13985,13985,8978
|
||||
20220712,1333,13990,13990,13985,13985,2861
|
||||
20220712,1334,13980,13980,13975,13975,15779
|
||||
20220712,1335,13980,13980,13970,13970,55502
|
||||
20220712,1336,13970,13970,13965,13970,5653
|
||||
20220712,1337,13970,13980,13965,13970,25590
|
||||
20220712,1338,13970,13970,13965,13970,5592
|
||||
20220712,1339,13970,13980,13970,13970,18668
|
||||
20220712,1340,13970,13970,13965,13970,10805
|
||||
20220712,1341,13970,13975,13970,13975,3937
|
||||
20220712,1342,13970,13975,13965,13970,50281
|
||||
20220712,1343,13970,13970,13960,13960,25060
|
||||
20220712,1344,13960,13960,13950,13955,25142
|
||||
20220712,1345,13960,13960,13950,13955,59998
|
||||
20220712,1346,13950,13960,13950,13955,27931
|
||||
20220712,1347,13955,13960,13950,13960,10255
|
||||
20220712,1348,13955,13955,13945,13950,76857
|
||||
20220712,1349,13950,13955,13945,13955,68979
|
||||
20220712,1350,13950,13950,13945,13945,66366
|
||||
20220712,1351,13945,13950,13945,13950,21056
|
||||
20220712,1352,13950,13950,13940,13940,39146
|
||||
20220712,1353,13940,13950,13940,13950,46671
|
||||
20220712,1354,13945,13955,13945,13950,86120
|
||||
20220712,1355,13950,13960,13945,13960,20590
|
||||
20220712,1356,13955,13960,13950,13950,4609
|
||||
20220712,1357,13950,13955,13945,13950,10026
|
||||
20220712,1358,13950,13955,13945,13955,8596
|
||||
20220712,1359,13955,13955,13945,13950,13784
|
||||
20220712,1400,13950,13950,13940,13945,55241
|
||||
20220712,1401,13945,13945,13930,13930,206746
|
||||
20220712,1402,13930,13930,13915,13925,136664
|
||||
20220712,1403,13925,13940,13925,13935,44015
|
||||
20220712,1404,13930,13940,13925,13935,21328
|
||||
20220712,1405,13935,13940,13930,13930,9299
|
||||
20220712,1406,13930,13935,13925,13930,64339
|
||||
20220712,1407,13930,13950,13925,13950,76347
|
||||
20220712,1408,13945,13955,13945,13945,84142
|
||||
20220712,1409,13950,13955,13940,13950,19702
|
||||
20220712,1410,13950,13960,13945,13960,107034
|
||||
20220712,1411,13955,13955,13940,13950,60828
|
||||
20220712,1412,13950,13950,13945,13950,31202
|
||||
20220712,1413,13950,13950,13940,13950,5497
|
||||
20220712,1414,13950,13950,13940,13945,9046
|
||||
20220712,1415,13945,13955,13945,13945,53726
|
||||
20220712,1416,13945,13945,13935,13935,73376
|
||||
20220712,1417,13935,13940,13930,13935,61413
|
||||
20220712,1418,13940,13950,13935,13950,18475
|
||||
20220712,1419,13945,13950,13935,13950,21015
|
||||
20220712,1420,13950,13960,13945,13955,95739
|
||||
20220712,1421,13955,13975,13950,13975,57931
|
||||
20220712,1422,13970,13985,13970,13980,219099
|
||||
20220712,1423,13980,13995,13980,13995,48799
|
||||
20220712,1424,13995,14000,13985,14000,34121
|
||||
20220712,1425,14000,14005,13995,14005,205750
|
||||
20220712,1426,14005,14010,13995,14010,130402
|
||||
20220712,1427,14010,14015,14005,14015,42439
|
||||
20220712,1428,14015,14020,14005,14010,128539
|
||||
20220712,1429,14010,14010,14000,14000,61466
|
||||
20220712,1430,14000,14010,14000,14005,16202
|
||||
20220712,1431,14010,14010,13985,13995,27713
|
||||
20220712,1432,13990,13995,13985,13985,42264
|
||||
20220712,1433,13990,13990,13980,13985,30485
|
||||
20220712,1434,13985,13990,13980,13990,8165
|
||||
20220712,1435,13990,14000,13990,14000,47103
|
||||
20220712,1436,14000,14005,13995,14000,56019
|
||||
20220712,1437,14005,14010,14000,14005,30023
|
||||
20220712,1438,14005,14010,13995,14000,31083
|
||||
20220712,1439,14005,14005,13995,14000,17709
|
||||
20220712,1440,13995,14000,13985,13990,15072
|
||||
20220712,1441,13990,13990,13980,13990,28557
|
||||
20220712,1442,13990,13995,13990,13995,18673
|
||||
20220712,1443,13995,14005,13990,14005,31082
|
||||
20220712,1444,14005,14010,14000,14005,41710
|
||||
20220712,1445,14010,14035,14010,14020,355295
|
||||
20220712,1446,14025,14030,14015,14020,117861
|
||||
20220712,1447,14025,14035,14020,14030,76747
|
||||
20220712,1448,14025,14040,14025,14040,101217
|
||||
20220712,1449,14040,14050,14035,14040,69925
|
||||
20220712,1450,14040,14045,14030,14035,65223
|
||||
20220712,1451,14040,14045,14035,14035,41524
|
||||
20220712,1452,14035,14040,14030,14030,60147
|
||||
20220712,1453,14030,14030,14020,14020,45227
|
||||
20220712,1454,14025,14035,14020,14030,36260
|
||||
20220712,1455,14035,14040,14030,14040,33913
|
||||
20220712,1456,14040,14040,14035,14035,6416
|
||||
20220712,1457,14035,14050,14035,14040,133986
|
||||
20220712,1458,14030,14035,14020,14020,25464
|
||||
20220712,1459,14020,14025,14010,14010,27469
|
||||
20220712,1500,14015,14015,14005,14015,20864
|
||||
20220712,1501,14010,14015,13990,13995,70866
|
||||
20220712,1502,13990,13990,13975,13985,203845
|
||||
20220712,1503,13985,14000,13985,14000,44933
|
||||
20220712,1504,14000,14010,13995,14005,27931
|
||||
20220712,1505,14010,14015,14005,14005,20165
|
||||
20220712,1506,14005,14005,13990,14000,18783
|
||||
20220712,1507,14000,14005,13995,14005,8744
|
||||
20220712,1508,14005,14020,14000,14010,21271
|
||||
20220712,1509,14010,14020,14010,14010,10344
|
||||
20220712,1510,14015,14020,14005,14015,4031
|
||||
20220712,1511,14015,14020,14010,14020,25073
|
||||
20220712,1512,14020,14035,14020,14035,86256
|
||||
20220712,1513,14030,14040,14030,14035,63117
|
||||
20220712,1514,14035,14040,14030,14035,34654
|
||||
20220712,1515,14030,14050,14030,14050,61494
|
||||
20220712,1516,14050,14050,14030,14040,25441
|
||||
20220712,1517,14035,14045,14035,14045,25196
|
||||
20220712,1518,14045,14055,14045,14055,86158
|
||||
20220712,1519,14055,14065,14050,14060,74350
|
||||
20220712,1520,14065,14075,14060,14070,108463
|
||||
20220712,1530,14070,14070,14070,14070,201545
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220713,0901,14140,14195,14140,14185,888904
|
||||
20220713,0902,14190,14240,14185,14210,576897
|
||||
20220713,0903,14205,14240,14205,14235,366887
|
||||
20220713,0904,14235,14245,14215,14235,197978
|
||||
20220713,0905,14230,14240,14200,14215,216160
|
||||
20220713,0906,14215,14225,14195,14210,252911
|
||||
20220713,0907,14210,14250,14205,14240,292133
|
||||
20220713,0908,14240,14260,14235,14255,251589
|
||||
20220713,0909,14255,14275,14235,14260,252697
|
||||
20220713,0910,14260,14265,14240,14245,104517
|
||||
20220713,0911,14245,14245,14215,14225,375967
|
||||
20220713,0912,14225,14240,14215,14220,75592
|
||||
20220713,0913,14220,14220,14180,14190,224333
|
||||
20220713,0914,14190,14210,14175,14200,108730
|
||||
20220713,0915,14200,14210,14190,14200,97023
|
||||
20220713,0916,14200,14230,14200,14220,139445
|
||||
20220713,0917,14220,14235,14210,14230,85917
|
||||
20220713,0918,14230,14245,14225,14230,63044
|
||||
20220713,0919,14230,14230,14200,14215,45320
|
||||
20220713,0920,14215,14215,14175,14185,157339
|
||||
20220713,0921,14185,14210,14180,14195,87787
|
||||
20220713,0922,14195,14210,14180,14180,69680
|
||||
20220713,0923,14180,14180,14170,14170,109652
|
||||
20220713,0924,14170,14170,14145,14155,203882
|
||||
20220713,0925,14155,14185,14155,14160,73382
|
||||
20220713,0926,14160,14165,14150,14155,68317
|
||||
20220713,0927,14155,14155,14140,14145,116280
|
||||
20220713,0928,14150,14150,14125,14125,190750
|
||||
20220713,0929,14125,14140,14105,14110,73206
|
||||
20220713,0930,14115,14120,14095,14105,108231
|
||||
20220713,0931,14105,14130,14100,14110,155670
|
||||
20220713,0932,14110,14115,14095,14100,98438
|
||||
20220713,0933,14100,14130,14090,14115,137592
|
||||
20220713,0934,14120,14120,14085,14090,80418
|
||||
20220713,0935,14090,14100,14070,14095,105978
|
||||
20220713,0936,14095,14130,14095,14110,165754
|
||||
20220713,0937,14110,14135,14110,14135,95970
|
||||
20220713,0938,14135,14140,14120,14135,94411
|
||||
20220713,0939,14130,14140,14125,14140,129838
|
||||
20220713,0940,14140,14155,14140,14155,148302
|
||||
20220713,0941,14150,14160,14130,14130,89751
|
||||
20220713,0942,14135,14140,14125,14135,74793
|
||||
20220713,0943,14130,14145,14125,14130,104490
|
||||
20220713,0944,14135,14145,14125,14140,55116
|
||||
20220713,0945,14145,14155,14135,14145,56612
|
||||
20220713,0946,14145,14165,14145,14155,107473
|
||||
20220713,0947,14155,14160,14145,14150,61952
|
||||
20220713,0948,14150,14160,14145,14150,92307
|
||||
20220713,0949,14150,14150,14130,14140,96001
|
||||
20220713,0950,14145,14180,14145,14180,89673
|
||||
20220713,0951,14175,14185,14160,14185,107257
|
||||
20220713,0952,14180,14185,14155,14165,104456
|
||||
20220713,0953,14170,14205,14165,14195,232722
|
||||
20220713,0954,14200,14210,14190,14190,105445
|
||||
20220713,0955,14195,14210,14195,14205,110728
|
||||
20220713,0956,14200,14225,14200,14220,179989
|
||||
20220713,0957,14220,14250,14220,14230,253327
|
||||
20220713,0958,14235,14245,14235,14240,100957
|
||||
20220713,0959,14235,14245,14230,14230,75192
|
||||
20220713,1000,14235,14255,14230,14255,185806
|
||||
20220713,1001,14255,14280,14255,14275,360412
|
||||
20220713,1002,14275,14295,14275,14285,189609
|
||||
20220713,1003,14285,14305,14280,14305,133747
|
||||
20220713,1004,14305,14355,14305,14355,218973
|
||||
20220713,1005,14350,14365,14335,14345,277120
|
||||
20220713,1006,14345,14370,14345,14365,111114
|
||||
20220713,1007,14365,14365,14345,14355,125938
|
||||
20220713,1008,14360,14385,14355,14380,163587
|
||||
20220713,1009,14380,14395,14375,14390,192966
|
||||
20220713,1010,14390,14405,14380,14380,241847
|
||||
20220713,1011,14380,14385,14360,14375,120907
|
||||
20220713,1012,14375,14375,14360,14365,96482
|
||||
20220713,1013,14365,14375,14355,14360,30507
|
||||
20220713,1014,14365,14370,14360,14365,16752
|
||||
20220713,1015,14365,14380,14360,14370,83310
|
||||
20220713,1016,14375,14380,14360,14365,124437
|
||||
20220713,1017,14360,14365,14340,14340,182293
|
||||
20220713,1018,14340,14350,14335,14340,99241
|
||||
20220713,1019,14335,14340,14325,14335,178795
|
||||
20220713,1020,14335,14335,14310,14320,370816
|
||||
20220713,1021,14320,14340,14315,14325,213728
|
||||
20220713,1022,14320,14335,14315,14315,100629
|
||||
20220713,1023,14320,14330,14305,14330,35431
|
||||
20220713,1024,14330,14330,14305,14305,37708
|
||||
20220713,1025,14305,14310,14300,14300,63242
|
||||
20220713,1026,14300,14310,14290,14305,45433
|
||||
20220713,1027,14300,14320,14295,14300,86652
|
||||
20220713,1028,14295,14300,14275,14275,189812
|
||||
20220713,1029,14280,14285,14265,14265,99719
|
||||
20220713,1030,14265,14280,14265,14275,79374
|
||||
20220713,1031,14270,14285,14265,14275,157605
|
||||
20220713,1032,14275,14280,14255,14270,116470
|
||||
20220713,1033,14275,14290,14270,14285,103605
|
||||
20220713,1034,14290,14310,14280,14305,188016
|
||||
20220713,1035,14305,14310,14285,14290,88808
|
||||
20220713,1036,14290,14295,14260,14260,126626
|
||||
20220713,1037,14265,14265,14215,14225,426623
|
||||
20220713,1038,14225,14230,14205,14215,138924
|
||||
20220713,1039,14215,14225,14205,14210,90633
|
||||
20220713,1040,14210,14220,14190,14205,146104
|
||||
20220713,1041,14205,14215,14185,14215,89119
|
||||
20220713,1042,14215,14225,14210,14225,71299
|
||||
20220713,1043,14225,14245,14215,14215,164012
|
||||
20220713,1044,14215,14215,14185,14190,71047
|
||||
20220713,1045,14190,14200,14185,14195,35451
|
||||
20220713,1046,14195,14195,14180,14195,59438
|
||||
20220713,1047,14190,14225,14190,14215,171612
|
||||
20220713,1048,14220,14230,14215,14225,78837
|
||||
20220713,1049,14220,14240,14220,14240,127868
|
||||
20220713,1050,14240,14240,14215,14220,61123
|
||||
20220713,1051,14220,14245,14220,14235,89383
|
||||
20220713,1052,14230,14240,14230,14240,11744
|
||||
20220713,1053,14240,14240,14225,14230,72001
|
||||
20220713,1054,14230,14235,14225,14225,15653
|
||||
20220713,1055,14230,14245,14210,14245,201746
|
||||
20220713,1056,14240,14275,14235,14260,252267
|
||||
20220713,1057,14260,14290,14255,14285,142684
|
||||
20220713,1058,14285,14285,14260,14280,82569
|
||||
20220713,1059,14280,14285,14265,14265,57015
|
||||
20220713,1100,14265,14265,14240,14250,72728
|
||||
20220713,1101,14250,14270,14240,14265,105306
|
||||
20220713,1102,14265,14280,14250,14280,40053
|
||||
20220713,1103,14280,14310,14280,14305,174541
|
||||
20220713,1104,14305,14320,14305,14310,105757
|
||||
20220713,1105,14310,14315,14300,14310,84459
|
||||
20220713,1106,14310,14315,14305,14310,33983
|
||||
20220713,1107,14310,14320,14300,14300,51567
|
||||
20220713,1108,14305,14315,14295,14300,39130
|
||||
20220713,1109,14300,14305,14290,14290,91536
|
||||
20220713,1110,14290,14305,14290,14295,16596
|
||||
20220713,1111,14295,14315,14295,14315,67362
|
||||
20220713,1112,14315,14325,14315,14325,103915
|
||||
20220713,1113,14325,14325,14305,14310,26587
|
||||
20220713,1114,14310,14310,14280,14280,89881
|
||||
20220713,1115,14285,14295,14285,14290,32973
|
||||
20220713,1116,14290,14290,14275,14275,38739
|
||||
20220713,1117,14280,14285,14265,14285,21699
|
||||
20220713,1118,14290,14295,14280,14285,19428
|
||||
20220713,1119,14285,14295,14280,14290,44573
|
||||
20220713,1120,14295,14305,14295,14300,35099
|
||||
20220713,1121,14305,14325,14300,14325,29463
|
||||
20220713,1122,14325,14345,14325,14335,145953
|
||||
20220713,1123,14335,14345,14325,14340,47786
|
||||
20220713,1124,14340,14340,14310,14310,111275
|
||||
20220713,1125,14310,14310,14295,14305,79868
|
||||
20220713,1126,14305,14315,14305,14315,9539
|
||||
20220713,1127,14310,14315,14305,14315,14575
|
||||
20220713,1128,14315,14335,14310,14325,44475
|
||||
20220713,1129,14320,14320,14300,14300,23295
|
||||
20220713,1130,14300,14320,14300,14315,24066
|
||||
20220713,1131,14315,14325,14310,14315,72697
|
||||
20220713,1132,14315,14320,14310,14310,12079
|
||||
20220713,1133,14315,14320,14310,14310,23733
|
||||
20220713,1134,14315,14315,14300,14300,16253
|
||||
20220713,1135,14300,14310,14295,14310,63569
|
||||
20220713,1136,14310,14315,14305,14315,6029
|
||||
20220713,1137,14315,14315,14300,14315,10855
|
||||
20220713,1138,14310,14320,14310,14320,43965
|
||||
20220713,1139,14325,14335,14325,14330,53068
|
||||
20220713,1140,14330,14335,14325,14330,18134
|
||||
20220713,1141,14330,14350,14330,14345,59653
|
||||
20220713,1142,14345,14350,14340,14345,14297
|
||||
20220713,1143,14345,14350,14335,14345,18388
|
||||
20220713,1144,14345,14345,14335,14335,24723
|
||||
20220713,1145,14335,14340,14325,14330,21957
|
||||
20220713,1146,14340,14340,14315,14315,17521
|
||||
20220713,1147,14320,14345,14320,14345,22376
|
||||
20220713,1148,14350,14355,14340,14355,190147
|
||||
20220713,1149,14355,14365,14350,14355,102518
|
||||
20220713,1150,14355,14365,14350,14365,51654
|
||||
20220713,1151,14365,14365,14355,14360,95194
|
||||
20220713,1152,14355,14355,14345,14350,70909
|
||||
20220713,1153,14350,14355,14345,14350,15431
|
||||
20220713,1154,14345,14365,14345,14365,96331
|
||||
20220713,1155,14365,14365,14355,14355,33434
|
||||
20220713,1156,14355,14365,14350,14365,20433
|
||||
20220713,1157,14360,14375,14360,14360,43947
|
||||
20220713,1158,14360,14365,14350,14350,48463
|
||||
20220713,1159,14350,14355,14340,14350,11522
|
||||
20220713,1200,14345,14355,14345,14355,11391
|
||||
20220713,1201,14345,14360,14345,14350,22041
|
||||
20220713,1202,14350,14355,14335,14335,57976
|
||||
20220713,1203,14335,14340,14325,14325,34116
|
||||
20220713,1204,14320,14335,14320,14330,44076
|
||||
20220713,1205,14325,14330,14315,14315,34247
|
||||
20220713,1206,14315,14315,14305,14305,10438
|
||||
20220713,1207,14305,14315,14305,14310,4497
|
||||
20220713,1208,14310,14320,14305,14320,18416
|
||||
20220713,1209,14315,14320,14305,14310,32131
|
||||
20220713,1210,14310,14310,14300,14310,7543
|
||||
20220713,1211,14305,14310,14295,14300,117716
|
||||
20220713,1212,14300,14305,14290,14300,13617
|
||||
20220713,1213,14295,14315,14295,14315,81737
|
||||
20220713,1214,14315,14325,14315,14315,70397
|
||||
20220713,1215,14315,14320,14315,14315,8180
|
||||
20220713,1216,14310,14335,14310,14325,30702
|
||||
20220713,1217,14325,14330,14295,14295,41713
|
||||
20220713,1218,14300,14305,14290,14295,15190
|
||||
20220713,1219,14295,14310,14295,14300,25077
|
||||
20220713,1220,14305,14310,14300,14300,27636
|
||||
20220713,1221,14295,14305,14295,14305,13294
|
||||
20220713,1222,14305,14320,14300,14320,25023
|
||||
20220713,1223,14320,14320,14305,14310,8518
|
||||
20220713,1224,14310,14320,14310,14320,62514
|
||||
20220713,1225,14320,14320,14315,14320,11616
|
||||
20220713,1226,14325,14325,14310,14315,5379
|
||||
20220713,1227,14315,14325,14315,14320,14702
|
||||
20220713,1228,14325,14330,14320,14325,18608
|
||||
20220713,1229,14325,14335,14325,14325,35440
|
||||
20220713,1230,14325,14325,14315,14315,11114
|
||||
20220713,1231,14315,14330,14315,14325,13285
|
||||
20220713,1232,14330,14335,14325,14335,10203
|
||||
20220713,1233,14330,14340,14330,14340,15575
|
||||
20220713,1234,14335,14340,14330,14335,4777
|
||||
20220713,1235,14340,14350,14335,14350,37425
|
||||
20220713,1236,14350,14355,14340,14340,11496
|
||||
20220713,1237,14340,14345,14335,14345,7634
|
||||
20220713,1238,14340,14340,14335,14340,3313
|
||||
20220713,1239,14340,14345,14330,14330,27334
|
||||
20220713,1240,14335,14340,14330,14335,62848
|
||||
20220713,1241,14335,14340,14325,14330,33810
|
||||
20220713,1242,14325,14330,14320,14330,13109
|
||||
20220713,1243,14335,14350,14330,14350,30399
|
||||
20220713,1244,14350,14355,14340,14340,77545
|
||||
20220713,1245,14340,14340,14335,14335,13314
|
||||
20220713,1246,14335,14340,14335,14335,7173
|
||||
20220713,1247,14330,14330,14325,14325,23757
|
||||
20220713,1248,14325,14325,14315,14315,23050
|
||||
20220713,1249,14315,14320,14310,14315,26311
|
||||
20220713,1250,14315,14315,14300,14305,13568
|
||||
20220713,1251,14310,14310,14290,14290,46407
|
||||
20220713,1252,14295,14305,14295,14305,10565
|
||||
20220713,1253,14310,14315,14305,14315,7827
|
||||
20220713,1254,14315,14315,14300,14300,8047
|
||||
20220713,1255,14300,14310,14300,14305,11140
|
||||
20220713,1256,14305,14305,14295,14295,20789
|
||||
20220713,1257,14295,14295,14285,14295,63443
|
||||
20220713,1258,14295,14305,14285,14285,18472
|
||||
20220713,1259,14290,14295,14290,14295,12048
|
||||
20220713,1300,14295,14310,14290,14300,27375
|
||||
20220713,1301,14305,14310,14295,14300,8137
|
||||
20220713,1302,14305,14305,14285,14285,16223
|
||||
20220713,1303,14290,14295,14285,14285,66224
|
||||
20220713,1304,14285,14290,14280,14285,31929
|
||||
20220713,1305,14285,14290,14265,14265,56378
|
||||
20220713,1306,14270,14280,14270,14280,41673
|
||||
20220713,1307,14275,14280,14265,14280,16429
|
||||
20220713,1308,14280,14285,14275,14275,17227
|
||||
20220713,1309,14280,14280,14270,14270,53986
|
||||
20220713,1310,14270,14275,14265,14275,41552
|
||||
20220713,1311,14275,14275,14260,14270,45914
|
||||
20220713,1312,14265,14270,14260,14260,36360
|
||||
20220713,1313,14260,14275,14260,14275,21669
|
||||
20220713,1314,14270,14270,14250,14255,69515
|
||||
20220713,1315,14250,14260,14245,14255,40032
|
||||
20220713,1316,14255,14265,14255,14265,21097
|
||||
20220713,1317,14265,14270,14265,14270,15836
|
||||
20220713,1318,14270,14270,14260,14260,25603
|
||||
20220713,1319,14265,14270,14265,14265,14948
|
||||
20220713,1320,14265,14275,14265,14265,9986
|
||||
20220713,1321,14265,14280,14265,14280,86151
|
||||
20220713,1322,14285,14290,14280,14285,91309
|
||||
20220713,1323,14285,14300,14280,14295,122506
|
||||
20220713,1324,14295,14300,14290,14295,80940
|
||||
20220713,1325,14295,14310,14290,14310,155715
|
||||
20220713,1326,14305,14305,14295,14295,22645
|
||||
20220713,1327,14295,14300,14285,14295,59552
|
||||
20220713,1328,14295,14310,14295,14305,23622
|
||||
20220713,1329,14305,14310,14305,14305,16808
|
||||
20220713,1330,14305,14305,14305,14305,9426
|
||||
20220713,1331,14305,14320,14300,14300,41504
|
||||
20220713,1332,14300,14300,14290,14290,91421
|
||||
20220713,1333,14290,14295,14290,14295,7071
|
||||
20220713,1334,14290,14300,14285,14300,14895
|
||||
20220713,1335,14305,14315,14305,14315,52330
|
||||
20220713,1336,14315,14320,14310,14320,43125
|
||||
20220713,1337,14320,14320,14310,14315,16713
|
||||
20220713,1338,14310,14315,14305,14310,62480
|
||||
20220713,1339,14315,14315,14305,14310,32678
|
||||
20220713,1340,14310,14320,14310,14320,29649
|
||||
20220713,1341,14320,14330,14320,14325,45908
|
||||
20220713,1342,14325,14330,14325,14330,6297
|
||||
20220713,1343,14325,14330,14325,14330,846
|
||||
20220713,1344,14330,14330,14325,14325,21578
|
||||
20220713,1345,14325,14330,14320,14330,4098
|
||||
20220713,1346,14325,14330,14320,14325,10758
|
||||
20220713,1347,14320,14320,14315,14315,20632
|
||||
20220713,1348,14320,14320,14310,14310,12255
|
||||
20220713,1349,14310,14310,14300,14300,25717
|
||||
20220713,1350,14305,14305,14290,14295,15291
|
||||
20220713,1351,14295,14300,14285,14295,41190
|
||||
20220713,1352,14295,14305,14290,14290,22870
|
||||
20220713,1353,14290,14295,14280,14290,22663
|
||||
20220713,1354,14295,14300,14290,14290,18969
|
||||
20220713,1355,14295,14295,14280,14285,18594
|
||||
20220713,1356,14280,14285,14280,14285,4906
|
||||
20220713,1357,14280,14290,14275,14280,52723
|
||||
20220713,1358,14280,14280,14270,14275,86040
|
||||
20220713,1359,14275,14275,14270,14270,9904
|
||||
20220713,1400,14270,14285,14270,14280,26888
|
||||
20220713,1401,14275,14280,14265,14280,58131
|
||||
20220713,1402,14280,14285,14275,14285,25644
|
||||
20220713,1403,14285,14300,14285,14300,48814
|
||||
20220713,1404,14300,14300,14295,14295,110951
|
||||
20220713,1405,14295,14295,14280,14285,40041
|
||||
20220713,1406,14285,14285,14275,14280,23454
|
||||
20220713,1407,14280,14285,14275,14275,52190
|
||||
20220713,1408,14275,14280,14270,14275,66634
|
||||
20220713,1409,14275,14275,14265,14265,32400
|
||||
20220713,1410,14265,14265,14250,14255,53253
|
||||
20220713,1411,14255,14265,14245,14265,91759
|
||||
20220713,1412,14265,14270,14255,14265,14616
|
||||
20220713,1413,14265,14265,14255,14255,30736
|
||||
20220713,1414,14250,14250,14245,14250,43326
|
||||
20220713,1415,14250,14260,14245,14250,32670
|
||||
20220713,1416,14250,14260,14245,14250,10379
|
||||
20220713,1417,14250,14250,14230,14230,101028
|
||||
20220713,1418,14240,14240,14225,14230,114821
|
||||
20220713,1419,14230,14245,14230,14240,141113
|
||||
20220713,1420,14240,14250,14240,14240,14579
|
||||
20220713,1421,14245,14245,14225,14225,123097
|
||||
20220713,1422,14230,14230,14210,14215,105952
|
||||
20220713,1423,14215,14220,14210,14220,61959
|
||||
20220713,1424,14215,14225,14215,14225,65666
|
||||
20220713,1425,14225,14230,14215,14225,10393
|
||||
20220713,1426,14225,14235,14200,14205,108728
|
||||
20220713,1427,14205,14220,14200,14210,120446
|
||||
20220713,1428,14210,14230,14210,14230,75171
|
||||
20220713,1429,14230,14245,14230,14235,200959
|
||||
20220713,1430,14235,14245,14230,14235,38545
|
||||
20220713,1431,14230,14235,14210,14220,85566
|
||||
20220713,1432,14215,14225,14210,14220,176173
|
||||
20220713,1433,14220,14220,14200,14200,69092
|
||||
20220713,1434,14200,14210,14190,14205,137124
|
||||
20220713,1435,14205,14210,14195,14195,24909
|
||||
20220713,1436,14195,14220,14190,14220,57009
|
||||
20220713,1437,14215,14220,14210,14210,44589
|
||||
20220713,1438,14210,14215,14205,14215,30763
|
||||
20220713,1439,14210,14215,14200,14210,68134
|
||||
20220713,1440,14205,14230,14205,14225,142373
|
||||
20220713,1441,14230,14240,14225,14230,103574
|
||||
20220713,1442,14235,14240,14220,14235,40707
|
||||
20220713,1443,14230,14240,14230,14235,61252
|
||||
20220713,1444,14235,14240,14230,14235,86005
|
||||
20220713,1445,14240,14245,14230,14235,56114
|
||||
20220713,1446,14235,14235,14225,14235,8369
|
||||
20220713,1447,14240,14240,14225,14230,11283
|
||||
20220713,1448,14230,14235,14230,14235,9852
|
||||
20220713,1449,14235,14240,14225,14235,40636
|
||||
20220713,1450,14240,14260,14240,14255,76771
|
||||
20220713,1451,14260,14265,14240,14240,61322
|
||||
20220713,1452,14245,14250,14245,14245,89445
|
||||
20220713,1453,14250,14255,14245,14250,34447
|
||||
20220713,1454,14250,14260,14250,14260,76041
|
||||
20220713,1455,14260,14280,14260,14265,130136
|
||||
20220713,1456,14270,14275,14270,14270,45562
|
||||
20220713,1457,14270,14270,14260,14260,23973
|
||||
20220713,1458,14255,14265,14255,14265,38532
|
||||
20220713,1459,14265,14265,14255,14260,15238
|
||||
20220713,1500,14255,14255,14245,14250,44591
|
||||
20220713,1501,14250,14275,14250,14260,39588
|
||||
20220713,1502,14255,14260,14255,14255,10738
|
||||
20220713,1503,14250,14255,14240,14240,82253
|
||||
20220713,1504,14235,14235,14220,14230,42543
|
||||
20220713,1505,14230,14240,14225,14230,18389
|
||||
20220713,1506,14230,14245,14230,14230,49559
|
||||
20220713,1507,14235,14240,14225,14235,30006
|
||||
20220713,1508,14235,14245,14235,14240,49164
|
||||
20220713,1509,14240,14240,14225,14225,18292
|
||||
20220713,1510,14225,14230,14220,14230,37596
|
||||
20220713,1511,14230,14230,14215,14220,59330
|
||||
20220713,1512,14220,14225,14215,14220,27156
|
||||
20220713,1513,14220,14240,14220,14240,73198
|
||||
20220713,1514,14240,14245,14230,14235,45849
|
||||
20220713,1515,14230,14240,14225,14235,23866
|
||||
20220713,1516,14235,14235,14210,14215,127918
|
||||
20220713,1517,14215,14225,14210,14225,48804
|
||||
20220713,1518,14225,14225,14210,14215,14313
|
||||
20220713,1519,14210,14225,14205,14220,77355
|
||||
20220713,1520,14225,14235,14220,14235,161513
|
||||
20220713,1530,14225,14225,14225,14225,162880
|
||||
|
382
hts/data/122630_20220720.csv
Normal file
382
hts/data/122630_20220720.csv
Normal file
@@ -0,0 +1,382 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220720,0901,15295,15305,15255,15280,1175971
|
||||
20220720,0902,15280,15330,15265,15290,894334
|
||||
20220720,0903,15290,15340,15275,15330,466857
|
||||
20220720,0904,15335,15345,15310,15320,574397
|
||||
20220720,0905,15320,15325,15285,15285,384473
|
||||
20220720,0906,15290,15295,15275,15280,396537
|
||||
20220720,0907,15275,15285,15260,15275,333971
|
||||
20220720,0908,15270,15305,15270,15290,369854
|
||||
20220720,0909,15295,15300,15265,15290,430977
|
||||
20220720,0910,15295,15315,15280,15300,692670
|
||||
20220720,0911,15300,15305,15285,15295,403021
|
||||
20220720,0912,15295,15315,15290,15305,265715
|
||||
20220720,0913,15310,15315,15275,15280,193769
|
||||
20220720,0914,15285,15295,15270,15280,125003
|
||||
20220720,0915,15275,15280,15265,15270,141125
|
||||
20220720,0916,15270,15280,15260,15260,146389
|
||||
20220720,0917,15260,15300,15255,15280,236159
|
||||
20220720,0918,15280,15285,15260,15260,188014
|
||||
20220720,0919,15260,15280,15255,15270,72167
|
||||
20220720,0920,15270,15285,15265,15280,152451
|
||||
20220720,0921,15280,15295,15265,15265,103144
|
||||
20220720,0922,15265,15290,15265,15280,117233
|
||||
20220720,0923,15280,15295,15280,15295,99837
|
||||
20220720,0924,15290,15335,15290,15330,654037
|
||||
20220720,0925,15335,15355,15330,15340,493975
|
||||
20220720,0926,15345,15345,15325,15335,568938
|
||||
20220720,0927,15340,15345,15315,15325,181508
|
||||
20220720,0928,15325,15370,15320,15365,310599
|
||||
20220720,0929,15370,15375,15350,15365,189450
|
||||
20220720,0930,15360,15360,15335,15335,140743
|
||||
20220720,0931,15340,15350,15330,15340,122621
|
||||
20220720,0932,15340,15350,15320,15320,103031
|
||||
20220720,0933,15325,15330,15315,15320,35898
|
||||
20220720,0934,15315,15325,15310,15310,52718
|
||||
20220720,0935,15310,15315,15280,15280,171988
|
||||
20220720,0936,15285,15290,15265,15280,251989
|
||||
20220720,0937,15275,15285,15270,15270,160283
|
||||
20220720,0938,15270,15280,15265,15265,110810
|
||||
20220720,0939,15260,15265,15240,15250,385815
|
||||
20220720,0940,15240,15250,15230,15240,277772
|
||||
20220720,0941,15245,15270,15240,15265,183060
|
||||
20220720,0942,15265,15265,15250,15260,87881
|
||||
20220720,0943,15260,15260,15240,15255,88011
|
||||
20220720,0944,15250,15260,15245,15255,139916
|
||||
20220720,0945,15250,15255,15240,15240,118311
|
||||
20220720,0946,15235,15255,15230,15240,139877
|
||||
20220720,0947,15250,15250,15230,15245,79113
|
||||
20220720,0948,15245,15250,15220,15225,235423
|
||||
20220720,0949,15225,15245,15220,15245,99958
|
||||
20220720,0950,15245,15260,15240,15250,107984
|
||||
20220720,0951,15255,15260,15235,15240,83789
|
||||
20220720,0952,15235,15240,15225,15230,82400
|
||||
20220720,0953,15230,15245,15225,15245,109810
|
||||
20220720,0954,15240,15260,15235,15255,75386
|
||||
20220720,0955,15260,15270,15250,15265,101360
|
||||
20220720,0956,15265,15265,15245,15245,83500
|
||||
20220720,0957,15245,15270,15245,15265,52224
|
||||
20220720,0958,15265,15265,15230,15235,78193
|
||||
20220720,0959,15240,15245,15230,15245,64552
|
||||
20220720,1000,15245,15255,15240,15240,55814
|
||||
20220720,1001,15240,15250,15230,15235,38983
|
||||
20220720,1002,15235,15235,15205,15210,206902
|
||||
20220720,1003,15210,15220,15205,15210,166971
|
||||
20220720,1004,15210,15210,15200,15205,69804
|
||||
20220720,1005,15210,15220,15205,15215,205596
|
||||
20220720,1006,15215,15225,15215,15220,98082
|
||||
20220720,1007,15225,15230,15205,15210,103204
|
||||
20220720,1008,15205,15225,15200,15225,138359
|
||||
20220720,1009,15220,15225,15205,15215,123630
|
||||
20220720,1010,15215,15235,15215,15230,142954
|
||||
20220720,1011,15235,15235,15220,15220,50976
|
||||
20220720,1012,15220,15220,15205,15205,50526
|
||||
20220720,1013,15210,15215,15205,15215,58606
|
||||
20220720,1014,15210,15215,15205,15205,37268
|
||||
20220720,1015,15210,15210,15195,15205,253617
|
||||
20220720,1016,15205,15215,15205,15210,51990
|
||||
20220720,1017,15210,15225,15205,15220,83256
|
||||
20220720,1018,15220,15225,15185,15190,170237
|
||||
20220720,1019,15190,15190,15180,15185,79034
|
||||
20220720,1020,15185,15185,15180,15180,95546
|
||||
20220720,1021,15180,15190,15175,15175,117014
|
||||
20220720,1022,15175,15180,15165,15175,131096
|
||||
20220720,1023,15175,15180,15155,15160,82584
|
||||
20220720,1024,15160,15175,15160,15165,37807
|
||||
20220720,1025,15165,15170,15145,15150,127324
|
||||
20220720,1026,15150,15155,15145,15150,88111
|
||||
20220720,1027,15145,15155,15135,15155,147805
|
||||
20220720,1028,15150,15165,15145,15165,62452
|
||||
20220720,1029,15165,15165,15145,15155,57526
|
||||
20220720,1030,15155,15175,15150,15170,31047
|
||||
20220720,1031,15170,15185,15165,15175,120185
|
||||
20220720,1032,15175,15175,15155,15160,66929
|
||||
20220720,1033,15160,15170,15155,15160,35606
|
||||
20220720,1034,15165,15165,15155,15160,79523
|
||||
20220720,1035,15160,15185,15160,15180,55713
|
||||
20220720,1036,15180,15195,15180,15190,75996
|
||||
20220720,1037,15195,15210,15190,15210,179181
|
||||
20220720,1038,15205,15215,15200,15205,51881
|
||||
20220720,1039,15205,15210,15195,15195,112029
|
||||
20220720,1040,15205,15205,15195,15200,40198
|
||||
20220720,1041,15200,15205,15195,15200,51420
|
||||
20220720,1042,15200,15205,15195,15195,36061
|
||||
20220720,1043,15200,15200,15180,15190,51606
|
||||
20220720,1044,15190,15190,15170,15170,66430
|
||||
20220720,1045,15175,15175,15150,15155,101419
|
||||
20220720,1046,15155,15160,15140,15145,137422
|
||||
20220720,1047,15150,15150,15120,15130,139559
|
||||
20220720,1048,15125,15135,15120,15135,80082
|
||||
20220720,1049,15130,15135,15120,15125,141597
|
||||
20220720,1050,15120,15120,15075,15080,269354
|
||||
20220720,1051,15075,15110,15075,15105,224771
|
||||
20220720,1052,15110,15125,15105,15125,122088
|
||||
20220720,1053,15120,15140,15120,15125,82427
|
||||
20220720,1054,15125,15125,15110,15110,98647
|
||||
20220720,1055,15110,15115,15095,15110,57049
|
||||
20220720,1056,15115,15135,15105,15135,52966
|
||||
20220720,1057,15135,15150,15130,15145,129110
|
||||
20220720,1058,15140,15150,15130,15140,34563
|
||||
20220720,1059,15135,15135,15110,15115,33712
|
||||
20220720,1100,15115,15120,15105,15115,87337
|
||||
20220720,1101,15115,15130,15110,15125,28734
|
||||
20220720,1102,15125,15130,15105,15120,79233
|
||||
20220720,1103,15120,15120,15110,15110,21618
|
||||
20220720,1104,15110,15125,15105,15115,31226
|
||||
20220720,1105,15120,15120,15105,15120,29340
|
||||
20220720,1106,15120,15130,15120,15125,18582
|
||||
20220720,1107,15125,15125,15100,15105,47137
|
||||
20220720,1108,15105,15105,15085,15090,223180
|
||||
20220720,1109,15090,15100,15085,15100,98087
|
||||
20220720,1110,15095,15120,15095,15115,100336
|
||||
20220720,1111,15120,15125,15115,15120,37082
|
||||
20220720,1112,15115,15115,15105,15115,8291
|
||||
20220720,1113,15110,15115,15100,15100,47327
|
||||
20220720,1114,15100,15110,15095,15105,17610
|
||||
20220720,1115,15100,15100,15090,15095,57336
|
||||
20220720,1116,15095,15100,15090,15095,16394
|
||||
20220720,1117,15095,15115,15085,15115,89024
|
||||
20220720,1118,15110,15120,15110,15115,33555
|
||||
20220720,1119,15120,15130,15115,15125,62870
|
||||
20220720,1120,15125,15125,15115,15120,24844
|
||||
20220720,1121,15115,15125,15115,15125,24388
|
||||
20220720,1122,15120,15130,15115,15125,38772
|
||||
20220720,1123,15125,15140,15120,15140,69491
|
||||
20220720,1124,15135,15150,15135,15145,56447
|
||||
20220720,1125,15145,15145,15125,15135,102710
|
||||
20220720,1126,15130,15135,15120,15120,51382
|
||||
20220720,1127,15125,15140,15120,15140,23741
|
||||
20220720,1128,15135,15145,15125,15130,50079
|
||||
20220720,1129,15130,15135,15125,15130,13161
|
||||
20220720,1130,15130,15135,15125,15125,12500
|
||||
20220720,1131,15125,15140,15125,15140,18037
|
||||
20220720,1132,15140,15145,15130,15135,30952
|
||||
20220720,1133,15135,15140,15120,15125,37259
|
||||
20220720,1134,15120,15120,15115,15120,31395
|
||||
20220720,1135,15120,15130,15115,15125,14015
|
||||
20220720,1136,15125,15140,15125,15140,65030
|
||||
20220720,1137,15135,15155,15135,15155,87682
|
||||
20220720,1138,15155,15160,15145,15150,92089
|
||||
20220720,1139,15155,15155,15145,15150,15685
|
||||
20220720,1140,15150,15155,15145,15150,44134
|
||||
20220720,1141,15150,15155,15140,15155,40037
|
||||
20220720,1142,15155,15165,15150,15165,42027
|
||||
20220720,1143,15160,15170,15160,15165,72512
|
||||
20220720,1144,15165,15170,15160,15160,28149
|
||||
20220720,1145,15160,15165,15155,15165,62092
|
||||
20220720,1146,15160,15165,15155,15160,27079
|
||||
20220720,1147,15155,15155,15145,15145,98379
|
||||
20220720,1148,15140,15145,15130,15145,27095
|
||||
20220720,1149,15145,15150,15135,15140,22216
|
||||
20220720,1150,15140,15155,15140,15150,19377
|
||||
20220720,1151,15150,15155,15140,15145,12051
|
||||
20220720,1152,15145,15150,15130,15140,41401
|
||||
20220720,1153,15135,15140,15130,15135,34132
|
||||
20220720,1154,15130,15130,15120,15130,22681
|
||||
20220720,1155,15130,15140,15120,15140,6787
|
||||
20220720,1156,15140,15140,15125,15125,9739
|
||||
20220720,1157,15130,15135,15125,15135,18922
|
||||
20220720,1158,15135,15135,15125,15130,15649
|
||||
20220720,1159,15130,15135,15130,15135,9423
|
||||
20220720,1200,15135,15140,15135,15135,47698
|
||||
20220720,1201,15140,15140,15120,15120,69486
|
||||
20220720,1202,15120,15140,15115,15135,61503
|
||||
20220720,1203,15135,15145,15125,15140,35010
|
||||
20220720,1204,15140,15145,15125,15130,80007
|
||||
20220720,1205,15130,15130,15120,15125,26670
|
||||
20220720,1206,15125,15130,15125,15130,7047
|
||||
20220720,1207,15130,15135,15125,15130,49673
|
||||
20220720,1208,15130,15135,15130,15135,35579
|
||||
20220720,1209,15140,15140,15130,15135,19985
|
||||
20220720,1210,15135,15140,15130,15130,10740
|
||||
20220720,1211,15130,15145,15130,15140,11333
|
||||
20220720,1212,15140,15145,15135,15140,8323
|
||||
20220720,1213,15145,15165,15145,15160,124482
|
||||
20220720,1214,15160,15160,15155,15155,9285
|
||||
20220720,1215,15155,15165,15155,15160,44872
|
||||
20220720,1216,15155,15165,15155,15165,21687
|
||||
20220720,1217,15165,15170,15165,15170,31875
|
||||
20220720,1218,15170,15175,15165,15165,72688
|
||||
20220720,1219,15170,15175,15165,15170,52810
|
||||
20220720,1220,15170,15170,15160,15170,39794
|
||||
20220720,1221,15170,15180,15165,15175,76345
|
||||
20220720,1222,15175,15180,15170,15170,37778
|
||||
20220720,1223,15170,15170,15160,15160,59586
|
||||
20220720,1224,15160,15160,15155,15155,25836
|
||||
20220720,1225,15155,15155,15150,15150,22687
|
||||
20220720,1226,15150,15155,15150,15155,25389
|
||||
20220720,1227,15155,15155,15145,15150,19719
|
||||
20220720,1228,15150,15160,15150,15155,9695
|
||||
20220720,1229,15160,15160,15155,15160,32020
|
||||
20220720,1230,15155,15160,15150,15155,5313
|
||||
20220720,1231,15155,15165,15155,15160,103778
|
||||
20220720,1232,15165,15175,15160,15175,76486
|
||||
20220720,1233,15170,15180,15170,15175,10344
|
||||
20220720,1234,15175,15175,15160,15170,30941
|
||||
20220720,1235,15170,15175,15170,15175,26308
|
||||
20220720,1236,15175,15175,15165,15170,35562
|
||||
20220720,1237,15170,15175,15165,15175,4854
|
||||
20220720,1238,15170,15180,15170,15180,99553
|
||||
20220720,1239,15180,15185,15180,15185,21088
|
||||
20220720,1240,15185,15185,15175,15175,21422
|
||||
20220720,1241,15175,15180,15175,15175,17518
|
||||
20220720,1242,15180,15180,15165,15165,23692
|
||||
20220720,1243,15165,15170,15165,15165,12920
|
||||
20220720,1244,15165,15165,15160,15165,38996
|
||||
20220720,1245,15165,15165,15160,15160,53312
|
||||
20220720,1246,15160,15165,15155,15160,3785
|
||||
20220720,1247,15155,15160,15145,15145,67646
|
||||
20220720,1248,15145,15145,15140,15140,48983
|
||||
20220720,1249,15140,15145,15140,15145,3654
|
||||
20220720,1250,15145,15150,15140,15145,31141
|
||||
20220720,1251,15145,15150,15140,15150,27769
|
||||
20220720,1252,15150,15155,15145,15150,12153
|
||||
20220720,1253,15150,15155,15145,15150,16531
|
||||
20220720,1254,15150,15150,15140,15140,37836
|
||||
20220720,1255,15140,15140,15130,15135,38394
|
||||
20220720,1256,15140,15140,15135,15140,29976
|
||||
20220720,1257,15140,15140,15130,15130,81371
|
||||
20220720,1258,15130,15140,15130,15135,13674
|
||||
20220720,1259,15135,15135,15120,15130,40624
|
||||
20220720,1300,15125,15130,15125,15130,18081
|
||||
20220720,1301,15135,15140,15130,15140,5514
|
||||
20220720,1302,15140,15150,15135,15135,56620
|
||||
20220720,1303,15135,15145,15135,15140,3420
|
||||
20220720,1304,15145,15155,15145,15155,12942
|
||||
20220720,1305,15155,15160,15150,15150,29581
|
||||
20220720,1306,15155,15155,15145,15155,12848
|
||||
20220720,1307,15150,15160,15150,15160,8876
|
||||
20220720,1308,15160,15175,15155,15170,83886
|
||||
20220720,1309,15170,15170,15165,15170,53403
|
||||
20220720,1310,15170,15180,15170,15175,43648
|
||||
20220720,1311,15175,15180,15175,15175,16330
|
||||
20220720,1312,15175,15175,15170,15175,20993
|
||||
20220720,1313,15175,15180,15170,15170,50554
|
||||
20220720,1314,15175,15175,15165,15170,7916
|
||||
20220720,1315,15165,15170,15160,15160,20560
|
||||
20220720,1316,15165,15170,15155,15160,41666
|
||||
20220720,1317,15160,15165,15150,15150,16421
|
||||
20220720,1318,15155,15155,15150,15155,19607
|
||||
20220720,1319,15150,15150,15140,15145,31092
|
||||
20220720,1320,15145,15150,15140,15145,27990
|
||||
20220720,1321,15140,15145,15135,15145,7610
|
||||
20220720,1322,15145,15150,15135,15140,14126
|
||||
20220720,1323,15135,15145,15135,15135,9013
|
||||
20220720,1324,15140,15140,15115,15115,103651
|
||||
20220720,1325,15115,15120,15105,15110,91175
|
||||
20220720,1326,15110,15120,15105,15115,39274
|
||||
20220720,1327,15110,15110,15105,15105,9792
|
||||
20220720,1328,15110,15110,15095,15095,106375
|
||||
20220720,1329,15090,15105,15090,15095,56814
|
||||
20220720,1330,15095,15095,15085,15090,48860
|
||||
20220720,1331,15090,15105,15090,15105,59899
|
||||
20220720,1332,15105,15105,15090,15095,24670
|
||||
20220720,1333,15095,15095,15080,15085,128631
|
||||
20220720,1334,15085,15085,15070,15075,48648
|
||||
20220720,1335,15075,15075,15055,15055,160147
|
||||
20220720,1336,15060,15070,15055,15070,87635
|
||||
20220720,1337,15070,15070,15050,15065,296985
|
||||
20220720,1338,15060,15065,15050,15065,76494
|
||||
20220720,1339,15065,15070,15050,15050,63533
|
||||
20220720,1340,15050,15060,15040,15050,107893
|
||||
20220720,1341,15055,15065,15050,15060,63485
|
||||
20220720,1342,15060,15060,15055,15060,20140
|
||||
20220720,1343,15055,15070,15055,15065,80059
|
||||
20220720,1344,15060,15065,15055,15065,16176
|
||||
20220720,1345,15065,15065,15055,15065,16644
|
||||
20220720,1346,15060,15070,15060,15065,16967
|
||||
20220720,1347,15070,15070,15060,15070,9438
|
||||
20220720,1348,15070,15070,15060,15065,33712
|
||||
20220720,1349,15065,15070,15060,15070,45623
|
||||
20220720,1350,15070,15070,15060,15060,35711
|
||||
20220720,1351,15065,15070,15065,15065,12256
|
||||
20220720,1352,15060,15070,15050,15065,57674
|
||||
20220720,1353,15070,15070,15065,15070,78824
|
||||
20220720,1354,15065,15085,15065,15085,101273
|
||||
20220720,1355,15085,15085,15080,15080,101813
|
||||
20220720,1356,15080,15090,15080,15085,110492
|
||||
20220720,1357,15090,15095,15085,15090,76880
|
||||
20220720,1358,15090,15095,15080,15080,36118
|
||||
20220720,1359,15080,15085,15075,15085,15045
|
||||
20220720,1400,15085,15085,15075,15080,83606
|
||||
20220720,1401,15085,15085,15055,15060,23294
|
||||
20220720,1402,15065,15065,15025,15030,169635
|
||||
20220720,1403,15035,15055,15030,15045,49575
|
||||
20220720,1404,15045,15060,15040,15045,30418
|
||||
20220720,1405,15045,15050,15030,15045,61699
|
||||
20220720,1406,15045,15050,15035,15040,42018
|
||||
20220720,1407,15040,15055,15035,15050,46393
|
||||
20220720,1408,15050,15060,15045,15055,15455
|
||||
20220720,1409,15055,15070,15055,15065,60969
|
||||
20220720,1410,15060,15065,15055,15055,4969
|
||||
20220720,1411,15055,15060,15035,15035,26388
|
||||
20220720,1412,15035,15040,15015,15020,61942
|
||||
20220720,1413,15020,15035,15020,15030,60433
|
||||
20220720,1414,15030,15045,15030,15040,48384
|
||||
20220720,1415,15040,15040,15025,15040,26645
|
||||
20220720,1416,15035,15040,15015,15020,131263
|
||||
20220720,1417,15015,15020,15005,15015,184344
|
||||
20220720,1418,15015,15025,15005,15015,100483
|
||||
20220720,1419,15015,15020,15005,15010,102293
|
||||
20220720,1420,15015,15025,15015,15025,65783
|
||||
20220720,1421,15025,15025,15000,15015,118991
|
||||
20220720,1422,15015,15015,14995,15000,122195
|
||||
20220720,1423,15000,15000,14990,15000,198621
|
||||
20220720,1424,15005,15010,14995,14995,66049
|
||||
20220720,1425,14995,15010,14995,15005,54167
|
||||
20220720,1426,15005,15020,15000,15010,145144
|
||||
20220720,1427,15015,15030,15010,15015,44811
|
||||
20220720,1428,15020,15030,15015,15020,145648
|
||||
20220720,1429,15025,15035,15020,15035,75470
|
||||
20220720,1430,15035,15040,15030,15035,86717
|
||||
20220720,1431,15040,15040,15015,15020,107150
|
||||
20220720,1432,15025,15025,15015,15015,305219
|
||||
20220720,1433,15015,15015,15000,15010,176025
|
||||
20220720,1434,15010,15020,15000,15020,80105
|
||||
20220720,1435,15020,15030,15020,15020,88784
|
||||
20220720,1436,15025,15025,15005,15005,222368
|
||||
20220720,1437,15010,15015,15005,15010,72453
|
||||
20220720,1438,15010,15030,15010,15025,93379
|
||||
20220720,1439,15025,15035,15025,15030,87851
|
||||
20220720,1440,15030,15030,15015,15015,33993
|
||||
20220720,1441,15015,15020,15010,15015,14475
|
||||
20220720,1442,15015,15030,15015,15030,20088
|
||||
20220720,1443,15025,15035,15015,15025,43839
|
||||
20220720,1444,15030,15035,15020,15025,72230
|
||||
20220720,1445,15025,15040,15025,15035,90163
|
||||
20220720,1446,15040,15040,15030,15035,17081
|
||||
20220720,1447,15035,15040,15025,15030,10020
|
||||
20220720,1448,15030,15035,15025,15035,14771
|
||||
20220720,1449,15035,15040,15030,15040,7678
|
||||
20220720,1450,15040,15050,15035,15045,107976
|
||||
20220720,1451,15045,15055,15040,15050,58974
|
||||
20220720,1452,15050,15055,15040,15050,106544
|
||||
20220720,1453,15050,15055,15045,15050,16092
|
||||
20220720,1454,15055,15060,15045,15050,67371
|
||||
20220720,1455,15055,15060,15050,15055,49464
|
||||
20220720,1456,15055,15065,15055,15055,194557
|
||||
20220720,1457,15060,15060,15050,15050,20166
|
||||
20220720,1458,15050,15055,15040,15040,57423
|
||||
20220720,1459,15045,15045,15035,15040,45320
|
||||
20220720,1500,15040,15045,15035,15040,34935
|
||||
20220720,1501,15045,15045,15035,15045,71236
|
||||
20220720,1502,15040,15040,15030,15040,33939
|
||||
20220720,1503,15040,15060,15035,15055,82960
|
||||
20220720,1504,15060,15070,15055,15070,88301
|
||||
20220720,1505,15070,15075,15060,15065,57879
|
||||
20220720,1506,15065,15070,15060,15065,30880
|
||||
20220720,1507,15065,15080,15065,15075,58211
|
||||
20220720,1508,15070,15080,15070,15080,62758
|
||||
20220720,1509,15075,15080,15065,15070,78026
|
||||
20220720,1510,15070,15075,15065,15065,57944
|
||||
20220720,1511,15060,15065,15055,15065,20089
|
||||
20220720,1512,15060,15065,15060,15060,8272
|
||||
20220720,1513,15060,15065,15055,15065,20474
|
||||
20220720,1514,15060,15060,15050,15055,19114
|
||||
20220720,1515,15050,15055,15045,15045,41002
|
||||
20220720,1516,15050,15055,15045,15050,41636
|
||||
20220720,1517,15055,15055,15045,15045,24725
|
||||
20220720,1518,15045,15060,15045,15055,78893
|
||||
20220720,1519,15055,15070,15055,15065,210503
|
||||
20220720,1520,15060,15065,15045,15045,114072
|
||||
20220720,1530,15040,15040,15040,15040,415624
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220701,0901,3290,3305,3290,3295,5854357
|
||||
20220701,0902,3300,3300,3280,3285,6574435
|
||||
20220701,0903,3285,3285,3275,3280,7601717
|
||||
20220701,0904,3275,3280,3265,3270,3782101
|
||||
20220701,0905,3270,3275,3265,3265,2190550
|
||||
20220701,0906,3265,3265,3260,3260,2055282
|
||||
20220701,0907,3260,3275,3260,3270,3199189
|
||||
20220701,0908,3265,3270,3255,3265,3525837
|
||||
20220701,0909,3265,3275,3260,3270,1602434
|
||||
20220701,0910,3275,3285,3270,3285,1408424
|
||||
20220701,0911,3285,3290,3280,3285,1223033
|
||||
20220701,0912,3285,3290,3275,3290,1306257
|
||||
20220701,0913,3290,3290,3280,3285,1103185
|
||||
20220701,0914,3285,3285,3275,3280,1418241
|
||||
20220701,0915,3280,3290,3280,3290,448346
|
||||
20220701,0916,3285,3290,3280,3290,1752325
|
||||
20220701,0917,3290,3295,3285,3290,1412669
|
||||
20220701,0918,3290,3290,3280,3280,785613
|
||||
20220701,0919,3280,3290,3280,3285,809295
|
||||
20220701,0920,3285,3290,3275,3275,2078273
|
||||
20220701,0921,3275,3285,3275,3280,476226
|
||||
20220701,0922,3280,3290,3280,3285,1245560
|
||||
20220701,0923,3290,3295,3285,3295,464037
|
||||
20220701,0924,3295,3295,3290,3295,555819
|
||||
20220701,0925,3295,3300,3290,3295,1190405
|
||||
20220701,0926,3295,3300,3285,3295,593832
|
||||
20220701,0927,3300,3305,3295,3300,1415557
|
||||
20220701,0928,3305,3310,3300,3305,922022
|
||||
20220701,0929,3305,3305,3300,3300,860271
|
||||
20220701,0930,3300,3300,3285,3290,1745080
|
||||
20220701,0931,3290,3290,3285,3290,707066
|
||||
20220701,0932,3290,3295,3280,3285,2539919
|
||||
20220701,0933,3285,3300,3285,3295,1740013
|
||||
20220701,0934,3295,3305,3295,3295,1548044
|
||||
20220701,0935,3300,3300,3290,3290,1030605
|
||||
20220701,0936,3290,3295,3285,3290,266846
|
||||
20220701,0937,3290,3300,3290,3300,842990
|
||||
20220701,0938,3300,3305,3295,3300,398424
|
||||
20220701,0939,3300,3310,3295,3305,1249029
|
||||
20220701,0940,3305,3315,3305,3315,726776
|
||||
20220701,0941,3315,3315,3305,3310,620253
|
||||
20220701,0942,3310,3310,3300,3310,1171391
|
||||
20220701,0943,3310,3315,3305,3315,169388
|
||||
20220701,0944,3310,3315,3305,3310,273042
|
||||
20220701,0945,3310,3315,3305,3310,1828989
|
||||
20220701,0946,3310,3310,3300,3305,194573
|
||||
20220701,0947,3300,3300,3290,3295,1678570
|
||||
20220701,0948,3295,3300,3290,3295,388100
|
||||
20220701,0949,3295,3300,3285,3285,950933
|
||||
20220701,0950,3285,3290,3285,3290,167098
|
||||
20220701,0951,3285,3290,3280,3285,1153021
|
||||
20220701,0952,3285,3295,3285,3295,819816
|
||||
20220701,0953,3290,3295,3285,3295,232923
|
||||
20220701,0954,3290,3290,3285,3290,969789
|
||||
20220701,0955,3290,3295,3285,3295,612276
|
||||
20220701,0956,3295,3295,3290,3290,429406
|
||||
20220701,0957,3290,3295,3290,3295,804965
|
||||
20220701,0958,3295,3300,3290,3300,54416
|
||||
20220701,0959,3295,3300,3295,3295,314396
|
||||
20220701,1000,3295,3305,3290,3305,1292390
|
||||
20220701,1001,3305,3305,3295,3300,607314
|
||||
20220701,1002,3295,3300,3290,3295,802448
|
||||
20220701,1003,3295,3305,3290,3300,687170
|
||||
20220701,1004,3300,3300,3295,3295,319861
|
||||
20220701,1005,3295,3300,3295,3300,606765
|
||||
20220701,1006,3300,3305,3300,3305,846266
|
||||
20220701,1007,3305,3310,3305,3305,475478
|
||||
20220701,1008,3310,3310,3300,3300,143926
|
||||
20220701,1009,3305,3305,3300,3300,781962
|
||||
20220701,1010,3300,3310,3300,3310,294330
|
||||
20220701,1011,3310,3310,3305,3310,194912
|
||||
20220701,1012,3305,3310,3305,3310,469187
|
||||
20220701,1013,3310,3325,3310,3325,3242145
|
||||
20220701,1014,3320,3325,3315,3320,2752353
|
||||
20220701,1015,3320,3320,3310,3315,501876
|
||||
20220701,1016,3315,3320,3315,3320,538199
|
||||
20220701,1017,3320,3325,3315,3320,639053
|
||||
20220701,1018,3320,3325,3315,3325,512160
|
||||
20220701,1019,3325,3325,3320,3320,146261
|
||||
20220701,1020,3325,3330,3320,3325,835735
|
||||
20220701,1021,3325,3330,3320,3325,383797
|
||||
20220701,1022,3320,3330,3320,3330,644899
|
||||
20220701,1023,3325,3330,3325,3330,287452
|
||||
20220701,1024,3330,3330,3320,3325,474360
|
||||
20220701,1025,3325,3330,3325,3330,764837
|
||||
20220701,1026,3330,3335,3325,3335,344233
|
||||
20220701,1027,3335,3335,3325,3330,988848
|
||||
20220701,1028,3330,3335,3325,3335,289389
|
||||
20220701,1029,3330,3335,3330,3335,184505
|
||||
20220701,1030,3335,3340,3335,3340,629445
|
||||
20220701,1031,3340,3345,3340,3340,1173691
|
||||
20220701,1032,3345,3355,3340,3355,1967893
|
||||
20220701,1033,3350,3360,3350,3360,2245679
|
||||
20220701,1034,3355,3365,3345,3365,2704307
|
||||
20220701,1035,3365,3370,3360,3370,1177357
|
||||
20220701,1036,3365,3370,3360,3365,650148
|
||||
20220701,1037,3365,3375,3360,3370,2106479
|
||||
20220701,1038,3370,3385,3370,3380,2590298
|
||||
20220701,1039,3380,3380,3370,3375,403046
|
||||
20220701,1040,3375,3375,3365,3365,1028992
|
||||
20220701,1041,3365,3370,3360,3365,2047141
|
||||
20220701,1042,3360,3365,3355,3355,886978
|
||||
20220701,1043,3355,3360,3355,3360,977941
|
||||
20220701,1044,3360,3365,3355,3360,424129
|
||||
20220701,1045,3360,3370,3360,3365,1417818
|
||||
20220701,1046,3365,3365,3345,3345,1781051
|
||||
20220701,1047,3345,3350,3340,3345,1089803
|
||||
20220701,1048,3345,3355,3345,3350,783313
|
||||
20220701,1049,3350,3355,3340,3345,813754
|
||||
20220701,1050,3345,3350,3345,3345,275285
|
||||
20220701,1051,3345,3350,3340,3345,457553
|
||||
20220701,1052,3345,3345,3335,3335,1166859
|
||||
20220701,1053,3335,3340,3330,3330,422613
|
||||
20220701,1054,3335,3345,3330,3345,1524215
|
||||
20220701,1055,3340,3345,3335,3340,630685
|
||||
20220701,1056,3340,3350,3340,3350,1181162
|
||||
20220701,1057,3350,3355,3345,3350,954028
|
||||
20220701,1058,3350,3355,3345,3355,885444
|
||||
20220701,1059,3355,3355,3350,3355,303777
|
||||
20220701,1100,3355,3355,3350,3355,1367404
|
||||
20220701,1101,3350,3360,3350,3360,241833
|
||||
20220701,1102,3360,3360,3350,3350,347187
|
||||
20220701,1103,3355,3355,3350,3355,49304
|
||||
20220701,1104,3355,3355,3345,3350,628071
|
||||
20220701,1105,3350,3355,3345,3345,272057
|
||||
20220701,1106,3345,3350,3340,3345,1886373
|
||||
20220701,1107,3345,3345,3340,3340,318871
|
||||
20220701,1108,3345,3345,3335,3335,485689
|
||||
20220701,1109,3340,3345,3335,3340,153511
|
||||
20220701,1110,3340,3345,3340,3345,202896
|
||||
20220701,1111,3345,3345,3335,3340,329008
|
||||
20220701,1112,3345,3345,3335,3340,113112
|
||||
20220701,1113,3340,3340,3330,3335,630755
|
||||
20220701,1114,3335,3335,3330,3330,129585
|
||||
20220701,1115,3335,3340,3330,3335,491770
|
||||
20220701,1116,3335,3345,3335,3340,580333
|
||||
20220701,1117,3345,3345,3340,3345,346113
|
||||
20220701,1118,3345,3350,3340,3350,115208
|
||||
20220701,1119,3350,3355,3350,3350,1580386
|
||||
20220701,1120,3350,3350,3345,3350,341933
|
||||
20220701,1121,3350,3355,3345,3350,317440
|
||||
20220701,1122,3355,3355,3345,3345,32080
|
||||
20220701,1123,3345,3360,3345,3355,1212667
|
||||
20220701,1124,3355,3360,3350,3360,518773
|
||||
20220701,1125,3360,3365,3355,3360,857735
|
||||
20220701,1126,3360,3365,3355,3365,320273
|
||||
20220701,1127,3365,3365,3360,3360,53177
|
||||
20220701,1128,3360,3365,3355,3360,823326
|
||||
20220701,1129,3360,3360,3355,3360,26588
|
||||
20220701,1130,3355,3360,3350,3355,569724
|
||||
20220701,1131,3355,3355,3350,3355,40317
|
||||
20220701,1132,3350,3365,3350,3360,1106196
|
||||
20220701,1133,3360,3370,3360,3365,1045125
|
||||
20220701,1134,3365,3370,3360,3365,872021
|
||||
20220701,1135,3365,3370,3360,3365,311667
|
||||
20220701,1136,3365,3375,3365,3370,1151749
|
||||
20220701,1137,3370,3375,3365,3375,494709
|
||||
20220701,1138,3375,3375,3365,3370,464817
|
||||
20220701,1139,3370,3375,3370,3370,116839
|
||||
20220701,1140,3370,3375,3370,3375,127940
|
||||
20220701,1141,3375,3375,3365,3370,1903665
|
||||
20220701,1142,3370,3375,3365,3375,554446
|
||||
20220701,1143,3375,3375,3365,3370,1072705
|
||||
20220701,1144,3370,3380,3370,3375,1536344
|
||||
20220701,1145,3375,3375,3365,3370,1703417
|
||||
20220701,1146,3370,3375,3365,3370,1187305
|
||||
20220701,1147,3370,3370,3365,3365,981148
|
||||
20220701,1148,3365,3370,3360,3365,148901
|
||||
20220701,1149,3365,3365,3360,3360,207035
|
||||
20220701,1150,3360,3375,3360,3370,1161558
|
||||
20220701,1151,3370,3380,3370,3380,1638770
|
||||
20220701,1152,3375,3385,3375,3385,1798205
|
||||
20220701,1153,3380,3390,3380,3390,1839142
|
||||
20220701,1154,3390,3395,3385,3390,1536482
|
||||
20220701,1155,3390,3390,3380,3385,933803
|
||||
20220701,1156,3385,3390,3380,3380,342393
|
||||
20220701,1157,3380,3385,3380,3385,66760
|
||||
20220701,1158,3385,3385,3380,3380,495039
|
||||
20220701,1159,3385,3385,3380,3380,865255
|
||||
20220701,1200,3380,3385,3375,3375,679051
|
||||
20220701,1201,3380,3380,3375,3375,57492
|
||||
20220701,1202,3380,3380,3375,3380,1078274
|
||||
20220701,1203,3380,3380,3375,3375,465592
|
||||
20220701,1204,3375,3380,3370,3375,142104
|
||||
20220701,1205,3375,3380,3375,3375,681462
|
||||
20220701,1206,3375,3380,3375,3375,154486
|
||||
20220701,1207,3375,3385,3375,3385,371447
|
||||
20220701,1208,3385,3390,3380,3390,1023520
|
||||
20220701,1209,3385,3395,3385,3390,1533746
|
||||
20220701,1210,3390,3395,3385,3390,530540
|
||||
20220701,1211,3390,3395,3385,3390,187899
|
||||
20220701,1212,3385,3395,3385,3395,329030
|
||||
20220701,1213,3395,3395,3390,3395,1175633
|
||||
20220701,1214,3395,3400,3390,3395,1967500
|
||||
20220701,1215,3395,3400,3390,3400,661128
|
||||
20220701,1216,3400,3400,3390,3400,1572943
|
||||
20220701,1217,3395,3400,3390,3395,312611
|
||||
20220701,1218,3395,3400,3390,3390,412551
|
||||
20220701,1219,3395,3400,3390,3395,325518
|
||||
20220701,1220,3395,3400,3395,3400,389513
|
||||
20220701,1221,3400,3400,3395,3395,411608
|
||||
20220701,1222,3395,3400,3390,3395,438446
|
||||
20220701,1223,3395,3395,3390,3395,82157
|
||||
20220701,1224,3390,3395,3385,3385,443389
|
||||
20220701,1225,3385,3395,3385,3390,1242118
|
||||
20220701,1226,3390,3395,3385,3390,252559
|
||||
20220701,1227,3390,3395,3385,3390,41038
|
||||
20220701,1228,3390,3395,3390,3390,220455
|
||||
20220701,1229,3390,3390,3385,3385,222384
|
||||
20220701,1230,3385,3395,3385,3385,186573
|
||||
20220701,1231,3390,3400,3385,3395,728172
|
||||
20220701,1232,3395,3400,3390,3390,341012
|
||||
20220701,1233,3395,3400,3390,3390,98250
|
||||
20220701,1234,3390,3395,3390,3390,476798
|
||||
20220701,1235,3390,3390,3380,3380,733633
|
||||
20220701,1236,3385,3385,3380,3385,762656
|
||||
20220701,1237,3385,3390,3380,3380,256331
|
||||
20220701,1238,3380,3395,3380,3390,443474
|
||||
20220701,1239,3390,3395,3385,3390,184299
|
||||
20220701,1240,3390,3395,3385,3390,306279
|
||||
20220701,1241,3390,3395,3390,3390,96343
|
||||
20220701,1242,3395,3400,3390,3395,803973
|
||||
20220701,1243,3395,3395,3390,3395,212739
|
||||
20220701,1244,3395,3400,3390,3395,418226
|
||||
20220701,1245,3400,3400,3390,3395,55490
|
||||
20220701,1246,3395,3400,3390,3395,2576414
|
||||
20220701,1247,3395,3400,3390,3395,326281
|
||||
20220701,1248,3395,3400,3395,3400,107087
|
||||
20220701,1249,3400,3405,3395,3405,554497
|
||||
20220701,1250,3405,3405,3400,3400,459265
|
||||
20220701,1251,3400,3405,3400,3405,62086
|
||||
20220701,1252,3405,3405,3395,3400,1182616
|
||||
20220701,1253,3400,3405,3400,3400,261920
|
||||
20220701,1254,3400,3405,3395,3395,412358
|
||||
20220701,1255,3400,3405,3395,3400,253652
|
||||
20220701,1256,3400,3400,3390,3395,738849
|
||||
20220701,1257,3395,3395,3390,3395,209549
|
||||
20220701,1258,3395,3400,3395,3395,103933
|
||||
20220701,1259,3395,3400,3395,3395,147866
|
||||
20220701,1300,3400,3400,3395,3395,47496
|
||||
20220701,1301,3400,3405,3395,3400,602113
|
||||
20220701,1302,3400,3405,3390,3395,364348
|
||||
20220701,1303,3395,3395,3390,3395,185622
|
||||
20220701,1304,3395,3395,3385,3390,1123994
|
||||
20220701,1305,3390,3390,3385,3390,306322
|
||||
20220701,1306,3390,3395,3390,3390,87929
|
||||
20220701,1307,3390,3395,3390,3390,407250
|
||||
20220701,1308,3390,3390,3385,3390,261591
|
||||
20220701,1309,3385,3390,3385,3390,290149
|
||||
20220701,1310,3390,3395,3390,3390,77637
|
||||
20220701,1311,3395,3395,3385,3385,192901
|
||||
20220701,1312,3390,3395,3385,3395,189728
|
||||
20220701,1313,3395,3395,3390,3395,60378
|
||||
20220701,1314,3395,3400,3390,3400,483623
|
||||
20220701,1315,3395,3405,3395,3400,939712
|
||||
20220701,1316,3400,3400,3395,3395,24044
|
||||
20220701,1317,3395,3405,3395,3400,121358
|
||||
20220701,1318,3405,3410,3400,3405,925100
|
||||
20220701,1319,3405,3410,3405,3405,42313
|
||||
20220701,1320,3405,3415,3405,3410,1820891
|
||||
20220701,1321,3415,3420,3410,3415,1444235
|
||||
20220701,1322,3415,3420,3410,3415,364102
|
||||
20220701,1323,3415,3420,3410,3415,380148
|
||||
20220701,1324,3415,3415,3405,3410,828815
|
||||
20220701,1325,3410,3415,3405,3415,217341
|
||||
20220701,1326,3410,3420,3405,3415,757822
|
||||
20220701,1327,3415,3415,3410,3415,32619
|
||||
20220701,1328,3410,3415,3410,3415,230843
|
||||
20220701,1329,3410,3420,3410,3415,551646
|
||||
20220701,1330,3420,3425,3415,3420,2421413
|
||||
20220701,1331,3425,3425,3410,3415,865600
|
||||
20220701,1332,3415,3415,3410,3410,115504
|
||||
20220701,1333,3410,3420,3410,3415,180492
|
||||
20220701,1334,3420,3420,3410,3415,119474
|
||||
20220701,1335,3420,3420,3410,3415,136893
|
||||
20220701,1336,3420,3420,3415,3415,82695
|
||||
20220701,1337,3415,3420,3410,3415,544339
|
||||
20220701,1338,3420,3425,3415,3425,1075101
|
||||
20220701,1339,3425,3430,3420,3425,1604184
|
||||
20220701,1340,3425,3425,3420,3425,569767
|
||||
20220701,1341,3425,3425,3415,3425,945195
|
||||
20220701,1342,3425,3425,3415,3420,113546
|
||||
20220701,1343,3420,3420,3415,3420,69480
|
||||
20220701,1344,3420,3420,3410,3410,2132448
|
||||
20220701,1345,3405,3415,3405,3410,488539
|
||||
20220701,1346,3410,3415,3410,3410,311661
|
||||
20220701,1347,3410,3415,3410,3410,341373
|
||||
20220701,1348,3410,3415,3410,3410,674682
|
||||
20220701,1349,3410,3415,3405,3415,105246
|
||||
20220701,1350,3415,3415,3410,3410,46060
|
||||
20220701,1351,3410,3415,3410,3415,61384
|
||||
20220701,1352,3415,3420,3410,3420,1170571
|
||||
20220701,1353,3420,3420,3415,3420,1158735
|
||||
20220701,1354,3420,3420,3410,3415,396305
|
||||
20220701,1355,3410,3420,3410,3415,139592
|
||||
20220701,1356,3415,3415,3410,3410,126260
|
||||
20220701,1357,3410,3420,3410,3415,254327
|
||||
20220701,1358,3415,3420,3415,3420,63562
|
||||
20220701,1359,3420,3420,3415,3420,1807577
|
||||
20220701,1400,3415,3425,3415,3420,238069
|
||||
20220701,1401,3425,3425,3420,3420,712301
|
||||
20220701,1402,3425,3425,3415,3420,167326
|
||||
20220701,1403,3425,3430,3420,3425,2348474
|
||||
20220701,1404,3425,3430,3420,3425,224452
|
||||
20220701,1405,3420,3430,3420,3425,369042
|
||||
20220701,1406,3430,3430,3420,3425,268161
|
||||
20220701,1407,3425,3425,3420,3425,271013
|
||||
20220701,1408,3420,3425,3420,3425,289421
|
||||
20220701,1409,3425,3425,3420,3420,816241
|
||||
20220701,1410,3420,3420,3415,3415,150663
|
||||
20220701,1411,3420,3425,3415,3420,407706
|
||||
20220701,1412,3420,3425,3415,3420,172869
|
||||
20220701,1413,3415,3425,3415,3420,310194
|
||||
20220701,1414,3420,3425,3415,3425,148663
|
||||
20220701,1415,3420,3425,3420,3425,52914
|
||||
20220701,1416,3420,3430,3420,3430,581121
|
||||
20220701,1417,3430,3440,3425,3435,2919857
|
||||
20220701,1418,3435,3435,3430,3435,965698
|
||||
20220701,1419,3435,3440,3430,3435,496798
|
||||
20220701,1420,3435,3440,3430,3435,705440
|
||||
20220701,1421,3435,3440,3435,3440,193121
|
||||
20220701,1422,3440,3445,3435,3445,1105523
|
||||
20220701,1423,3445,3445,3440,3440,814698
|
||||
20220701,1424,3440,3445,3435,3445,166973
|
||||
20220701,1425,3445,3445,3440,3440,47003
|
||||
20220701,1426,3445,3445,3435,3440,572656
|
||||
20220701,1427,3440,3440,3430,3435,678849
|
||||
20220701,1428,3435,3440,3430,3435,980968
|
||||
20220701,1429,3435,3435,3430,3430,34975
|
||||
20220701,1430,3435,3435,3425,3430,1386076
|
||||
20220701,1431,3430,3435,3425,3430,876592
|
||||
20220701,1432,3430,3435,3425,3435,244382
|
||||
20220701,1433,3435,3435,3425,3435,378209
|
||||
20220701,1434,3430,3435,3430,3435,58323
|
||||
20220701,1435,3435,3435,3425,3425,362501
|
||||
20220701,1436,3430,3430,3425,3425,83711
|
||||
20220701,1437,3425,3430,3420,3425,763198
|
||||
20220701,1438,3425,3425,3410,3415,1979331
|
||||
20220701,1439,3410,3420,3410,3415,1576002
|
||||
20220701,1440,3415,3420,3415,3420,91500
|
||||
20220701,1441,3420,3420,3410,3415,1384753
|
||||
20220701,1442,3420,3425,3415,3425,656148
|
||||
20220701,1443,3420,3425,3415,3420,276746
|
||||
20220701,1444,3415,3420,3410,3415,406219
|
||||
20220701,1445,3415,3420,3410,3415,1209183
|
||||
20220701,1446,3415,3415,3410,3415,588516
|
||||
20220701,1447,3415,3420,3410,3415,206542
|
||||
20220701,1448,3415,3420,3410,3410,418719
|
||||
20220701,1449,3415,3415,3410,3415,296018
|
||||
20220701,1450,3410,3420,3410,3420,629203
|
||||
20220701,1451,3420,3420,3415,3415,517671
|
||||
20220701,1452,3420,3420,3410,3415,591595
|
||||
20220701,1453,3415,3420,3410,3415,572992
|
||||
20220701,1454,3415,3425,3415,3420,730646
|
||||
20220701,1455,3420,3425,3420,3420,798043
|
||||
20220701,1456,3420,3425,3415,3415,138056
|
||||
20220701,1457,3415,3420,3410,3420,1194708
|
||||
20220701,1458,3420,3420,3415,3415,58736
|
||||
20220701,1459,3415,3420,3410,3415,214532
|
||||
20220701,1500,3415,3415,3410,3415,287365
|
||||
20220701,1501,3415,3420,3410,3420,275494
|
||||
20220701,1502,3415,3420,3410,3415,537452
|
||||
20220701,1503,3415,3420,3405,3410,1727271
|
||||
20220701,1504,3410,3415,3405,3410,806838
|
||||
20220701,1505,3410,3420,3410,3420,461945
|
||||
20220701,1506,3415,3420,3410,3415,215363
|
||||
20220701,1507,3410,3420,3410,3415,263579
|
||||
20220701,1508,3415,3420,3415,3420,129670
|
||||
20220701,1509,3415,3420,3415,3420,2162532
|
||||
20220701,1510,3420,3420,3415,3420,112393
|
||||
20220701,1511,3420,3420,3415,3415,387375
|
||||
20220701,1512,3415,3420,3415,3420,51387
|
||||
20220701,1513,3420,3420,3415,3415,1036226
|
||||
20220701,1514,3415,3420,3410,3410,213115
|
||||
20220701,1515,3410,3420,3410,3415,237941
|
||||
20220701,1516,3415,3420,3415,3420,177346
|
||||
20220701,1517,3415,3420,3415,3420,88942
|
||||
20220701,1518,3415,3425,3415,3420,1411960
|
||||
20220701,1519,3420,3420,3415,3420,82309
|
||||
20220701,1520,3420,3420,3415,3420,280539
|
||||
20220701,1530,3400,3400,3400,3400,2833412
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220704,0901,3385,3395,3375,3385,2316460
|
||||
20220704,0902,3390,3405,3385,3400,3867565
|
||||
20220704,0903,3405,3430,3400,3425,2412976
|
||||
20220704,0904,3430,3445,3425,3440,3311118
|
||||
20220704,0905,3440,3450,3425,3450,2418085
|
||||
20220704,0906,3445,3450,3425,3425,3008610
|
||||
20220704,0907,3425,3430,3410,3415,2717536
|
||||
20220704,0908,3415,3420,3395,3400,2004618
|
||||
20220704,0909,3395,3400,3380,3390,4747307
|
||||
20220704,0910,3390,3395,3380,3380,1552783
|
||||
20220704,0911,3380,3385,3370,3380,3552273
|
||||
20220704,0912,3380,3390,3380,3390,789701
|
||||
20220704,0913,3390,3390,3370,3375,2544064
|
||||
20220704,0914,3375,3385,3370,3375,1266665
|
||||
20220704,0915,3370,3375,3360,3360,5703399
|
||||
20220704,0916,3360,3375,3360,3370,1653530
|
||||
20220704,0917,3370,3375,3365,3370,429281
|
||||
20220704,0918,3375,3375,3360,3360,938454
|
||||
20220704,0919,3365,3365,3355,3360,1945310
|
||||
20220704,0920,3360,3365,3355,3365,661562
|
||||
20220704,0921,3360,3365,3355,3360,1017504
|
||||
20220704,0922,3360,3370,3360,3370,655075
|
||||
20220704,0923,3370,3375,3365,3375,561264
|
||||
20220704,0924,3370,3380,3370,3380,1395955
|
||||
20220704,0925,3380,3380,3370,3375,836473
|
||||
20220704,0926,3375,3380,3375,3380,163013
|
||||
20220704,0927,3380,3385,3375,3380,616394
|
||||
20220704,0928,3380,3385,3375,3385,247624
|
||||
20220704,0929,3385,3385,3365,3370,1187919
|
||||
20220704,0930,3370,3375,3365,3375,886109
|
||||
20220704,0931,3370,3375,3355,3365,2100799
|
||||
20220704,0932,3360,3370,3360,3365,508182
|
||||
20220704,0933,3365,3380,3360,3375,705643
|
||||
20220704,0934,3375,3385,3375,3380,1039837
|
||||
20220704,0935,3380,3380,3370,3375,285359
|
||||
20220704,0936,3375,3375,3365,3370,1261251
|
||||
20220704,0937,3375,3375,3370,3375,1614969
|
||||
20220704,0938,3375,3380,3370,3380,736259
|
||||
20220704,0939,3380,3380,3370,3380,558574
|
||||
20220704,0940,3380,3380,3370,3375,836005
|
||||
20220704,0941,3375,3380,3370,3370,430890
|
||||
20220704,0942,3370,3380,3365,3375,767295
|
||||
20220704,0943,3375,3375,3365,3365,262399
|
||||
20220704,0944,3370,3370,3365,3370,515709
|
||||
20220704,0945,3375,3380,3370,3380,458088
|
||||
20220704,0946,3375,3395,3375,3395,1145469
|
||||
20220704,0947,3395,3395,3385,3395,1587478
|
||||
20220704,0948,3395,3395,3385,3385,713141
|
||||
20220704,0949,3390,3395,3385,3395,1223436
|
||||
20220704,0950,3395,3400,3385,3395,955867
|
||||
20220704,0951,3395,3400,3395,3400,755354
|
||||
20220704,0952,3400,3405,3395,3405,4323315
|
||||
20220704,0953,3400,3405,3395,3395,922828
|
||||
20220704,0954,3395,3405,3390,3400,544702
|
||||
20220704,0955,3405,3410,3400,3405,1086394
|
||||
20220704,0956,3410,3410,3400,3400,480109
|
||||
20220704,0957,3405,3405,3395,3395,657972
|
||||
20220704,0958,3395,3400,3385,3385,1174438
|
||||
20220704,0959,3385,3395,3385,3390,598988
|
||||
20220704,1000,3390,3395,3385,3395,1127151
|
||||
20220704,1001,3395,3400,3390,3395,394714
|
||||
20220704,1002,3395,3400,3385,3385,776920
|
||||
20220704,1003,3385,3390,3375,3380,622984
|
||||
20220704,1004,3380,3380,3370,3375,579251
|
||||
20220704,1005,3375,3380,3375,3380,341279
|
||||
20220704,1006,3380,3380,3370,3370,2015346
|
||||
20220704,1007,3370,3375,3370,3375,523652
|
||||
20220704,1008,3375,3385,3375,3375,728449
|
||||
20220704,1009,3380,3385,3375,3380,861255
|
||||
20220704,1010,3385,3395,3385,3390,904128
|
||||
20220704,1011,3390,3395,3385,3390,702151
|
||||
20220704,1012,3390,3390,3375,3380,1330999
|
||||
20220704,1013,3380,3390,3380,3385,500107
|
||||
20220704,1014,3385,3385,3380,3385,318133
|
||||
20220704,1015,3385,3385,3380,3380,225130
|
||||
20220704,1016,3380,3385,3380,3385,236229
|
||||
20220704,1017,3385,3395,3385,3390,698186
|
||||
20220704,1018,3395,3400,3390,3395,374800
|
||||
20220704,1019,3400,3405,3395,3400,2052000
|
||||
20220704,1020,3400,3405,3395,3400,560071
|
||||
20220704,1021,3395,3410,3395,3410,886924
|
||||
20220704,1022,3410,3420,3405,3420,2235400
|
||||
20220704,1023,3420,3425,3410,3420,1752753
|
||||
20220704,1024,3420,3420,3410,3415,777804
|
||||
20220704,1025,3415,3420,3405,3415,1271526
|
||||
20220704,1026,3415,3420,3415,3420,596123
|
||||
20220704,1027,3420,3425,3415,3420,1227874
|
||||
20220704,1028,3420,3425,3420,3425,518467
|
||||
20220704,1029,3420,3425,3420,3420,640366
|
||||
20220704,1030,3420,3420,3410,3410,1425710
|
||||
20220704,1031,3410,3430,3410,3425,1602377
|
||||
20220704,1032,3425,3435,3425,3435,1938755
|
||||
20220704,1033,3435,3440,3430,3440,1385281
|
||||
20220704,1034,3440,3440,3430,3440,1561966
|
||||
20220704,1035,3435,3445,3435,3445,2477410
|
||||
20220704,1036,3445,3445,3430,3435,1882555
|
||||
20220704,1037,3430,3435,3425,3430,779556
|
||||
20220704,1038,3430,3440,3430,3435,1146597
|
||||
20220704,1039,3435,3435,3420,3425,1739610
|
||||
20220704,1040,3425,3430,3420,3425,516639
|
||||
20220704,1041,3425,3430,3420,3420,646728
|
||||
20220704,1042,3420,3425,3410,3415,1700129
|
||||
20220704,1043,3415,3415,3405,3410,1479881
|
||||
20220704,1044,3410,3410,3400,3405,1707085
|
||||
20220704,1045,3410,3410,3400,3400,1773376
|
||||
20220704,1046,3400,3405,3395,3405,564616
|
||||
20220704,1047,3405,3410,3405,3410,689010
|
||||
20220704,1048,3410,3410,3405,3410,52692
|
||||
20220704,1049,3405,3405,3390,3395,2146224
|
||||
20220704,1050,3395,3395,3385,3390,2992628
|
||||
20220704,1051,3390,3395,3385,3390,416224
|
||||
20220704,1052,3390,3395,3385,3385,126374
|
||||
20220704,1053,3385,3390,3380,3385,868867
|
||||
20220704,1054,3390,3395,3385,3395,321301
|
||||
20220704,1055,3395,3400,3390,3400,320512
|
||||
20220704,1056,3400,3405,3395,3400,587365
|
||||
20220704,1057,3400,3400,3390,3390,765137
|
||||
20220704,1058,3395,3395,3385,3390,460078
|
||||
20220704,1059,3390,3395,3385,3395,158517
|
||||
20220704,1100,3390,3395,3385,3390,189207
|
||||
20220704,1101,3385,3400,3385,3400,246788
|
||||
20220704,1102,3400,3400,3390,3400,348082
|
||||
20220704,1103,3395,3400,3390,3395,291749
|
||||
20220704,1104,3395,3395,3390,3390,580545
|
||||
20220704,1105,3390,3395,3385,3390,613884
|
||||
20220704,1106,3390,3395,3390,3395,272978
|
||||
20220704,1107,3395,3400,3385,3390,666513
|
||||
20220704,1108,3390,3395,3390,3390,192004
|
||||
20220704,1109,3390,3395,3385,3385,391458
|
||||
20220704,1110,3385,3385,3375,3375,1342894
|
||||
20220704,1111,3375,3380,3370,3375,3111320
|
||||
20220704,1112,3375,3385,3375,3380,687285
|
||||
20220704,1113,3375,3385,3375,3380,330971
|
||||
20220704,1114,3380,3390,3380,3390,267617
|
||||
20220704,1115,3390,3390,3385,3385,341688
|
||||
20220704,1116,3385,3390,3385,3390,510783
|
||||
20220704,1117,3390,3400,3390,3395,619050
|
||||
20220704,1118,3395,3400,3395,3400,76135
|
||||
20220704,1119,3400,3400,3395,3395,456181
|
||||
20220704,1120,3395,3395,3390,3395,118754
|
||||
20220704,1121,3395,3400,3395,3395,21997
|
||||
20220704,1122,3395,3395,3390,3395,443442
|
||||
20220704,1123,3395,3405,3395,3405,662311
|
||||
20220704,1124,3400,3400,3395,3400,221905
|
||||
20220704,1125,3400,3400,3390,3395,230187
|
||||
20220704,1126,3395,3400,3395,3400,58756
|
||||
20220704,1127,3400,3405,3395,3405,431613
|
||||
20220704,1128,3405,3405,3395,3400,300339
|
||||
20220704,1129,3400,3400,3390,3400,152235
|
||||
20220704,1130,3400,3400,3395,3395,32852
|
||||
20220704,1131,3395,3395,3395,3395,136974
|
||||
20220704,1132,3395,3400,3390,3400,445600
|
||||
20220704,1133,3400,3400,3395,3400,57469
|
||||
20220704,1134,3400,3400,3400,3400,630014
|
||||
20220704,1135,3400,3410,3400,3410,558838
|
||||
20220704,1136,3405,3410,3405,3410,288703
|
||||
20220704,1137,3405,3410,3400,3405,503542
|
||||
20220704,1138,3405,3410,3400,3410,461781
|
||||
20220704,1139,3410,3410,3405,3410,133831
|
||||
20220704,1140,3410,3410,3405,3410,178079
|
||||
20220704,1141,3410,3410,3405,3405,17105
|
||||
20220704,1142,3410,3410,3400,3405,415030
|
||||
20220704,1143,3405,3415,3400,3415,1533695
|
||||
20220704,1144,3415,3415,3410,3410,248775
|
||||
20220704,1145,3410,3415,3410,3415,582873
|
||||
20220704,1146,3415,3420,3410,3420,862429
|
||||
20220704,1147,3420,3420,3415,3420,51790
|
||||
20220704,1148,3420,3420,3410,3415,327017
|
||||
20220704,1149,3415,3415,3410,3415,117291
|
||||
20220704,1150,3415,3415,3405,3410,546396
|
||||
20220704,1151,3405,3410,3405,3405,370845
|
||||
20220704,1152,3405,3410,3405,3410,776469
|
||||
20220704,1153,3410,3410,3405,3410,7066
|
||||
20220704,1154,3410,3410,3400,3405,88126
|
||||
20220704,1155,3405,3405,3400,3400,4924
|
||||
20220704,1156,3400,3405,3400,3405,20517
|
||||
20220704,1157,3405,3405,3400,3400,828398
|
||||
20220704,1158,3400,3405,3395,3400,152721
|
||||
20220704,1159,3400,3400,3395,3395,11207
|
||||
20220704,1200,3400,3405,3395,3400,191657
|
||||
20220704,1201,3400,3410,3400,3405,1030581
|
||||
20220704,1202,3405,3405,3395,3400,279843
|
||||
20220704,1203,3400,3410,3395,3405,192062
|
||||
20220704,1204,3405,3405,3395,3400,119676
|
||||
20220704,1205,3400,3400,3390,3400,455108
|
||||
20220704,1206,3400,3405,3395,3400,187572
|
||||
20220704,1207,3400,3405,3400,3405,35649
|
||||
20220704,1208,3405,3410,3405,3410,183378
|
||||
20220704,1209,3410,3410,3405,3410,21220
|
||||
20220704,1210,3410,3410,3400,3405,163620
|
||||
20220704,1211,3410,3410,3400,3405,270811
|
||||
20220704,1212,3405,3410,3400,3410,43441
|
||||
20220704,1213,3405,3410,3405,3410,399456
|
||||
20220704,1214,3410,3410,3405,3410,178582
|
||||
20220704,1215,3405,3405,3400,3405,103464
|
||||
20220704,1216,3405,3405,3400,3405,3475
|
||||
20220704,1217,3400,3400,3400,3400,1051064
|
||||
20220704,1218,3400,3410,3400,3410,254805
|
||||
20220704,1219,3405,3410,3405,3410,20178
|
||||
20220704,1220,3410,3410,3400,3400,334776
|
||||
20220704,1221,3405,3410,3400,3405,99422
|
||||
20220704,1222,3410,3415,3405,3410,897482
|
||||
20220704,1223,3410,3415,3410,3410,136151
|
||||
20220704,1224,3410,3415,3410,3415,54376
|
||||
20220704,1225,3415,3415,3405,3415,117415
|
||||
20220704,1226,3410,3415,3410,3415,21158
|
||||
20220704,1227,3415,3415,3410,3410,171938
|
||||
20220704,1228,3410,3415,3405,3410,92787
|
||||
20220704,1229,3410,3410,3400,3405,354740
|
||||
20220704,1230,3405,3410,3400,3405,188346
|
||||
20220704,1231,3405,3415,3405,3415,1132349
|
||||
20220704,1232,3415,3415,3415,3415,405174
|
||||
20220704,1233,3415,3420,3415,3420,209082
|
||||
20220704,1234,3420,3420,3415,3420,18373
|
||||
20220704,1235,3420,3420,3415,3415,47558
|
||||
20220704,1236,3420,3420,3415,3420,858121
|
||||
20220704,1237,3415,3415,3410,3410,728099
|
||||
20220704,1238,3415,3415,3410,3415,228463
|
||||
20220704,1239,3415,3425,3415,3425,460743
|
||||
20220704,1240,3420,3425,3415,3420,610835
|
||||
20220704,1241,3420,3425,3415,3420,324618
|
||||
20220704,1242,3420,3425,3415,3420,113886
|
||||
20220704,1243,3420,3425,3420,3425,39485
|
||||
20220704,1244,3425,3425,3415,3420,824918
|
||||
20220704,1245,3420,3425,3420,3425,24736
|
||||
20220704,1246,3425,3425,3420,3420,662770
|
||||
20220704,1247,3420,3420,3415,3415,150116
|
||||
20220704,1248,3415,3420,3415,3415,1019118
|
||||
20220704,1249,3420,3425,3415,3420,255442
|
||||
20220704,1250,3420,3430,3420,3425,1047869
|
||||
20220704,1251,3425,3430,3420,3425,581358
|
||||
20220704,1252,3425,3425,3420,3420,227226
|
||||
20220704,1253,3420,3430,3420,3430,370316
|
||||
20220704,1254,3430,3430,3425,3430,62960
|
||||
20220704,1255,3430,3430,3425,3430,2308817
|
||||
20220704,1256,3430,3430,3425,3430,100303
|
||||
20220704,1257,3430,3435,3430,3430,368658
|
||||
20220704,1258,3430,3435,3430,3430,427831
|
||||
20220704,1259,3430,3435,3425,3430,304632
|
||||
20220704,1300,3430,3430,3420,3425,485464
|
||||
20220704,1301,3425,3435,3425,3425,738992
|
||||
20220704,1302,3430,3430,3425,3425,75287
|
||||
20220704,1303,3425,3430,3425,3430,733701
|
||||
20220704,1304,3425,3435,3425,3430,159176
|
||||
20220704,1305,3430,3440,3430,3440,2415946
|
||||
20220704,1306,3440,3440,3430,3430,1002882
|
||||
20220704,1307,3435,3440,3430,3435,280286
|
||||
20220704,1308,3435,3445,3435,3445,1467449
|
||||
20220704,1309,3445,3445,3435,3440,485968
|
||||
20220704,1310,3435,3440,3435,3440,39658
|
||||
20220704,1311,3440,3440,3435,3440,648752
|
||||
20220704,1312,3440,3445,3440,3445,542950
|
||||
20220704,1313,3445,3445,3440,3445,205915
|
||||
20220704,1314,3440,3445,3440,3445,152272
|
||||
20220704,1315,3445,3445,3440,3440,499903
|
||||
20220704,1316,3440,3450,3440,3445,1549653
|
||||
20220704,1317,3445,3445,3440,3445,588603
|
||||
20220704,1318,3445,3450,3445,3450,511584
|
||||
20220704,1319,3450,3455,3445,3455,1736183
|
||||
20220704,1320,3455,3455,3445,3450,1410521
|
||||
20220704,1321,3450,3460,3450,3455,2445883
|
||||
20220704,1322,3450,3460,3450,3460,878479
|
||||
20220704,1323,3460,3460,3455,3460,74888
|
||||
20220704,1324,3460,3465,3455,3460,1985268
|
||||
20220704,1325,3460,3465,3455,3465,463998
|
||||
20220704,1326,3465,3465,3455,3460,629907
|
||||
20220704,1327,3460,3460,3450,3450,972688
|
||||
20220704,1328,3450,3455,3450,3450,374674
|
||||
20220704,1329,3450,3455,3445,3450,1685961
|
||||
20220704,1330,3445,3455,3445,3455,197725
|
||||
20220704,1331,3455,3455,3450,3450,549864
|
||||
20220704,1332,3450,3455,3445,3455,735512
|
||||
20220704,1333,3455,3455,3445,3450,627833
|
||||
20220704,1334,3450,3450,3445,3450,765290
|
||||
20220704,1335,3450,3455,3445,3450,659422
|
||||
20220704,1336,3450,3455,3445,3450,811457
|
||||
20220704,1337,3450,3455,3445,3455,555581
|
||||
20220704,1338,3455,3455,3450,3455,480042
|
||||
20220704,1339,3455,3455,3450,3455,54812
|
||||
20220704,1340,3450,3460,3450,3460,782795
|
||||
20220704,1341,3460,3460,3450,3455,269102
|
||||
20220704,1342,3455,3455,3445,3455,1635813
|
||||
20220704,1343,3455,3455,3445,3450,159298
|
||||
20220704,1344,3455,3455,3450,3450,34400
|
||||
20220704,1345,3455,3455,3445,3450,640559
|
||||
20220704,1346,3455,3455,3445,3450,310557
|
||||
20220704,1347,3450,3455,3445,3450,98392
|
||||
20220704,1348,3455,3455,3450,3450,117989
|
||||
20220704,1349,3455,3455,3445,3450,97243
|
||||
20220704,1350,3450,3450,3445,3450,23213
|
||||
20220704,1351,3450,3450,3440,3445,840269
|
||||
20220704,1352,3445,3445,3440,3440,143136
|
||||
20220704,1353,3445,3445,3440,3445,104779
|
||||
20220704,1354,3445,3445,3435,3440,738076
|
||||
20220704,1355,3440,3445,3435,3435,730561
|
||||
20220704,1356,3440,3445,3435,3440,209232
|
||||
20220704,1357,3440,3440,3435,3435,454891
|
||||
20220704,1358,3435,3435,3430,3430,569912
|
||||
20220704,1359,3435,3435,3430,3435,247315
|
||||
20220704,1400,3435,3440,3430,3435,1452973
|
||||
20220704,1401,3435,3435,3430,3435,194314
|
||||
20220704,1402,3430,3440,3430,3435,429145
|
||||
20220704,1403,3440,3440,3435,3435,1107894
|
||||
20220704,1404,3435,3435,3420,3425,2127418
|
||||
20220704,1405,3425,3430,3425,3425,334643
|
||||
20220704,1406,3430,3435,3425,3435,242416
|
||||
20220704,1407,3430,3435,3425,3430,1087355
|
||||
20220704,1408,3435,3435,3430,3430,321492
|
||||
20220704,1409,3430,3435,3425,3430,574098
|
||||
20220704,1410,3435,3445,3435,3440,1114559
|
||||
20220704,1411,3440,3445,3435,3440,263378
|
||||
20220704,1412,3440,3440,3435,3435,43708
|
||||
20220704,1413,3440,3440,3435,3440,1470043
|
||||
20220704,1414,3440,3445,3440,3445,367335
|
||||
20220704,1415,3445,3445,3440,3445,87689
|
||||
20220704,1416,3440,3445,3440,3445,244635
|
||||
20220704,1417,3440,3450,3440,3445,1350427
|
||||
20220704,1418,3445,3445,3440,3445,1119310
|
||||
20220704,1419,3440,3445,3435,3435,377001
|
||||
20220704,1420,3440,3440,3435,3440,795178
|
||||
20220704,1421,3440,3440,3430,3435,290136
|
||||
20220704,1422,3435,3440,3430,3435,329228
|
||||
20220704,1423,3430,3435,3430,3435,343871
|
||||
20220704,1424,3435,3440,3435,3440,8592
|
||||
20220704,1425,3440,3440,3435,3435,105689
|
||||
20220704,1426,3435,3440,3435,3440,120903
|
||||
20220704,1427,3440,3445,3435,3445,956265
|
||||
20220704,1428,3445,3445,3440,3445,32126
|
||||
20220704,1429,3445,3445,3435,3440,256815
|
||||
20220704,1430,3440,3440,3430,3430,1282582
|
||||
20220704,1431,3430,3435,3430,3430,600276
|
||||
20220704,1432,3435,3435,3425,3430,1230327
|
||||
20220704,1433,3430,3430,3425,3430,307236
|
||||
20220704,1434,3430,3430,3425,3430,538255
|
||||
20220704,1435,3425,3430,3420,3425,499911
|
||||
20220704,1436,3425,3430,3425,3430,47694
|
||||
20220704,1437,3430,3430,3420,3420,369287
|
||||
20220704,1438,3420,3425,3415,3415,694805
|
||||
20220704,1439,3415,3425,3415,3425,574757
|
||||
20220704,1440,3425,3430,3420,3425,358608
|
||||
20220704,1441,3425,3425,3425,3425,211418
|
||||
20220704,1442,3430,3430,3420,3430,54853
|
||||
20220704,1443,3430,3430,3425,3425,42840
|
||||
20220704,1444,3430,3430,3425,3430,1239134
|
||||
20220704,1445,3430,3430,3425,3430,18891
|
||||
20220704,1446,3430,3430,3420,3420,245582
|
||||
20220704,1447,3420,3425,3420,3425,436098
|
||||
20220704,1448,3425,3425,3420,3425,350210
|
||||
20220704,1449,3425,3425,3415,3420,324509
|
||||
20220704,1450,3420,3425,3415,3420,186098
|
||||
20220704,1451,3420,3425,3420,3420,472780
|
||||
20220704,1452,3415,3420,3415,3420,237574
|
||||
20220704,1453,3415,3420,3415,3415,355562
|
||||
20220704,1454,3415,3420,3410,3415,1272075
|
||||
20220704,1455,3415,3420,3410,3415,240900
|
||||
20220704,1456,3410,3415,3410,3410,590019
|
||||
20220704,1457,3410,3420,3410,3415,348249
|
||||
20220704,1458,3420,3420,3410,3415,81857
|
||||
20220704,1459,3410,3415,3410,3415,67716
|
||||
20220704,1500,3415,3415,3405,3410,1443832
|
||||
20220704,1501,3405,3415,3405,3405,2065523
|
||||
20220704,1502,3405,3410,3400,3405,1329929
|
||||
20220704,1503,3405,3410,3400,3405,782954
|
||||
20220704,1504,3405,3405,3395,3400,897506
|
||||
20220704,1505,3400,3405,3395,3400,141722
|
||||
20220704,1506,3395,3400,3395,3395,375526
|
||||
20220704,1507,3395,3400,3390,3400,798115
|
||||
20220704,1508,3395,3400,3390,3395,306785
|
||||
20220704,1509,3395,3395,3390,3395,29663
|
||||
20220704,1510,3395,3395,3390,3395,65883
|
||||
20220704,1511,3395,3395,3390,3395,496840
|
||||
20220704,1512,3390,3395,3390,3395,249032
|
||||
20220704,1513,3395,3395,3390,3390,301312
|
||||
20220704,1514,3390,3395,3385,3390,1535111
|
||||
20220704,1515,3390,3395,3385,3395,632639
|
||||
20220704,1516,3395,3400,3390,3400,453921
|
||||
20220704,1517,3400,3400,3390,3395,351250
|
||||
20220704,1518,3395,3395,3390,3390,61502
|
||||
20220704,1519,3390,3395,3390,3395,145263
|
||||
20220704,1520,3390,3395,3385,3390,715772
|
||||
20220704,1530,3390,3390,3390,3390,2430528
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220705,0901,3325,3335,3315,3330,7686490
|
||||
20220705,0902,3330,3355,3330,3350,4510345
|
||||
20220705,0903,3345,3350,3335,3340,3289530
|
||||
20220705,0904,3340,3360,3340,3355,2299305
|
||||
20220705,0905,3355,3355,3345,3350,829907
|
||||
20220705,0906,3355,3360,3345,3360,1425515
|
||||
20220705,0907,3360,3365,3355,3360,976663
|
||||
20220705,0908,3360,3360,3345,3350,2081527
|
||||
20220705,0909,3350,3350,3340,3345,947425
|
||||
20220705,0910,3345,3360,3340,3350,1057396
|
||||
20220705,0911,3355,3355,3345,3350,398760
|
||||
20220705,0912,3350,3350,3335,3340,1682466
|
||||
20220705,0913,3335,3340,3325,3330,2802521
|
||||
20220705,0914,3330,3340,3320,3325,2117396
|
||||
20220705,0915,3325,3340,3325,3340,1151791
|
||||
20220705,0916,3340,3345,3335,3345,1568399
|
||||
20220705,0917,3345,3350,3340,3350,533113
|
||||
20220705,0918,3350,3350,3340,3345,1074046
|
||||
20220705,0919,3345,3350,3340,3350,743224
|
||||
20220705,0920,3350,3350,3335,3340,632546
|
||||
20220705,0921,3340,3340,3330,3330,865401
|
||||
20220705,0922,3330,3335,3320,3330,2048368
|
||||
20220705,0923,3330,3335,3320,3325,2020810
|
||||
20220705,0924,3325,3330,3320,3320,1727959
|
||||
20220705,0925,3320,3330,3315,3325,1498933
|
||||
20220705,0926,3325,3330,3320,3320,1173768
|
||||
20220705,0927,3325,3330,3320,3325,1309866
|
||||
20220705,0928,3325,3330,3315,3315,706718
|
||||
20220705,0929,3315,3320,3305,3310,5568559
|
||||
20220705,0930,3310,3315,3300,3305,2568443
|
||||
20220705,0931,3305,3305,3295,3305,2445698
|
||||
20220705,0932,3305,3310,3300,3305,530338
|
||||
20220705,0933,3300,3305,3290,3295,1881414
|
||||
20220705,0934,3290,3295,3285,3290,2114891
|
||||
20220705,0935,3290,3295,3285,3290,3928899
|
||||
20220705,0936,3290,3300,3285,3295,1393122
|
||||
20220705,0937,3290,3300,3290,3295,1210934
|
||||
20220705,0938,3295,3295,3285,3290,1132232
|
||||
20220705,0939,3290,3290,3280,3290,1365334
|
||||
20220705,0940,3295,3300,3290,3295,550447
|
||||
20220705,0941,3295,3305,3290,3300,1615435
|
||||
20220705,0942,3300,3305,3295,3295,641869
|
||||
20220705,0943,3295,3295,3285,3285,680892
|
||||
20220705,0944,3285,3295,3285,3295,794036
|
||||
20220705,0945,3295,3295,3285,3290,208977
|
||||
20220705,0946,3290,3295,3275,3275,3290849
|
||||
20220705,0947,3275,3280,3270,3270,2582538
|
||||
20220705,0948,3270,3275,3265,3270,1590037
|
||||
20220705,0949,3270,3280,3270,3275,1321223
|
||||
20220705,0950,3280,3280,3270,3275,2471288
|
||||
20220705,0951,3270,3275,3265,3265,2032851
|
||||
20220705,0952,3270,3270,3265,3265,1299224
|
||||
20220705,0953,3265,3265,3260,3265,237228
|
||||
20220705,0954,3260,3275,3260,3275,1076939
|
||||
20220705,0955,3270,3275,3265,3275,492635
|
||||
20220705,0956,3270,3280,3270,3275,583577
|
||||
20220705,0957,3275,3280,3270,3275,414283
|
||||
20220705,0958,3275,3275,3265,3270,519026
|
||||
20220705,0959,3270,3280,3270,3275,464206
|
||||
20220705,1000,3275,3280,3270,3280,193626
|
||||
20220705,1001,3275,3280,3270,3280,930165
|
||||
20220705,1002,3275,3280,3270,3275,176485
|
||||
20220705,1003,3275,3275,3265,3275,623577
|
||||
20220705,1004,3270,3280,3270,3275,338769
|
||||
20220705,1005,3275,3280,3275,3280,779996
|
||||
20220705,1006,3280,3285,3270,3275,670034
|
||||
20220705,1007,3275,3275,3265,3270,692687
|
||||
20220705,1008,3270,3270,3265,3265,69541
|
||||
20220705,1009,3270,3275,3265,3275,300319
|
||||
20220705,1010,3270,3280,3265,3275,560297
|
||||
20220705,1011,3275,3280,3270,3280,614564
|
||||
20220705,1012,3280,3285,3275,3285,411843
|
||||
20220705,1013,3285,3290,3280,3280,1262078
|
||||
20220705,1014,3285,3290,3280,3290,413920
|
||||
20220705,1015,3285,3290,3280,3290,393212
|
||||
20220705,1016,3290,3295,3285,3295,1470687
|
||||
20220705,1017,3290,3295,3290,3290,252828
|
||||
20220705,1018,3290,3290,3285,3290,239274
|
||||
20220705,1019,3285,3290,3280,3285,511896
|
||||
20220705,1020,3285,3295,3280,3295,883066
|
||||
20220705,1021,3295,3300,3290,3290,1636207
|
||||
20220705,1022,3295,3295,3290,3295,374088
|
||||
20220705,1023,3290,3305,3290,3300,1539930
|
||||
20220705,1024,3305,3305,3300,3300,557466
|
||||
20220705,1025,3295,3300,3290,3295,171433
|
||||
20220705,1026,3295,3295,3290,3295,621003
|
||||
20220705,1027,3290,3295,3290,3295,679340
|
||||
20220705,1028,3295,3295,3290,3290,16579
|
||||
20220705,1029,3290,3295,3290,3295,127853
|
||||
20220705,1030,3290,3295,3285,3290,547704
|
||||
20220705,1031,3285,3285,3280,3285,800336
|
||||
20220705,1032,3280,3285,3270,3280,1539304
|
||||
20220705,1033,3280,3280,3275,3275,477054
|
||||
20220705,1034,3275,3280,3270,3270,570213
|
||||
20220705,1035,3275,3280,3270,3280,678911
|
||||
20220705,1036,3280,3280,3275,3280,147672
|
||||
20220705,1037,3280,3280,3275,3275,482353
|
||||
20220705,1038,3275,3280,3270,3275,41032
|
||||
20220705,1039,3275,3280,3270,3275,196253
|
||||
20220705,1040,3270,3275,3270,3275,287049
|
||||
20220705,1041,3275,3280,3270,3270,259592
|
||||
20220705,1042,3270,3275,3270,3275,71243
|
||||
20220705,1043,3270,3280,3270,3275,435245
|
||||
20220705,1044,3275,3275,3270,3275,222711
|
||||
20220705,1045,3275,3275,3270,3270,1587731
|
||||
20220705,1046,3270,3275,3265,3270,925155
|
||||
20220705,1047,3270,3275,3265,3275,349572
|
||||
20220705,1048,3275,3275,3270,3275,10111
|
||||
20220705,1049,3275,3280,3275,3280,382177
|
||||
20220705,1050,3280,3285,3275,3280,477565
|
||||
20220705,1051,3280,3280,3275,3280,142106
|
||||
20220705,1052,3280,3285,3280,3285,70930
|
||||
20220705,1053,3285,3285,3280,3285,300459
|
||||
20220705,1054,3280,3285,3275,3280,419724
|
||||
20220705,1055,3280,3290,3280,3285,596800
|
||||
20220705,1056,3285,3285,3280,3285,253281
|
||||
20220705,1057,3285,3285,3280,3280,208195
|
||||
20220705,1058,3280,3280,3275,3280,224091
|
||||
20220705,1059,3280,3280,3275,3280,41960
|
||||
20220705,1100,3280,3280,3275,3280,8023
|
||||
20220705,1101,3280,3285,3275,3280,296372
|
||||
20220705,1102,3280,3285,3275,3280,504776
|
||||
20220705,1103,3280,3290,3280,3285,909771
|
||||
20220705,1104,3285,3290,3280,3280,112756
|
||||
20220705,1105,3280,3285,3280,3280,225984
|
||||
20220705,1106,3280,3285,3280,3280,505607
|
||||
20220705,1107,3285,3285,3280,3280,53600
|
||||
20220705,1108,3280,3285,3280,3280,87176
|
||||
20220705,1109,3280,3280,3275,3275,263845
|
||||
20220705,1110,3275,3280,3270,3270,98582
|
||||
20220705,1111,3270,3275,3270,3270,1339265
|
||||
20220705,1112,3275,3275,3265,3270,677889
|
||||
20220705,1113,3270,3270,3265,3270,157290
|
||||
20220705,1114,3270,3275,3270,3270,430979
|
||||
20220705,1115,3270,3275,3265,3275,227381
|
||||
20220705,1116,3270,3275,3270,3270,8742
|
||||
20220705,1117,3275,3275,3270,3270,415163
|
||||
20220705,1118,3270,3270,3265,3270,27521
|
||||
20220705,1119,3270,3270,3265,3265,109299
|
||||
20220705,1120,3270,3275,3265,3275,132777
|
||||
20220705,1121,3275,3280,3270,3275,771262
|
||||
20220705,1122,3275,3280,3275,3280,13092
|
||||
20220705,1123,3280,3280,3275,3280,461503
|
||||
20220705,1124,3280,3285,3280,3285,20543
|
||||
20220705,1125,3285,3290,3280,3285,1278473
|
||||
20220705,1126,3285,3290,3285,3290,317364
|
||||
20220705,1127,3290,3290,3285,3285,217517
|
||||
20220705,1128,3290,3295,3285,3295,886335
|
||||
20220705,1129,3290,3300,3290,3300,607214
|
||||
20220705,1130,3300,3300,3295,3295,415392
|
||||
20220705,1131,3300,3300,3295,3300,292850
|
||||
20220705,1132,3300,3300,3295,3300,1365430
|
||||
20220705,1133,3300,3305,3300,3300,176662
|
||||
20220705,1134,3300,3305,3300,3305,202985
|
||||
20220705,1135,3305,3315,3305,3315,1961997
|
||||
20220705,1136,3315,3315,3305,3310,2394520
|
||||
20220705,1137,3315,3320,3310,3315,1983111
|
||||
20220705,1138,3315,3320,3310,3315,601823
|
||||
20220705,1139,3315,3320,3310,3320,805454
|
||||
20220705,1140,3315,3320,3315,3315,332548
|
||||
20220705,1141,3315,3320,3310,3310,540761
|
||||
20220705,1142,3310,3315,3305,3305,515231
|
||||
20220705,1143,3310,3315,3305,3310,651757
|
||||
20220705,1144,3310,3315,3305,3310,1019765
|
||||
20220705,1145,3310,3315,3305,3310,288119
|
||||
20220705,1146,3310,3315,3305,3310,39431
|
||||
20220705,1147,3310,3310,3305,3310,143219
|
||||
20220705,1148,3310,3315,3310,3315,115761
|
||||
20220705,1149,3315,3320,3315,3320,569085
|
||||
20220705,1150,3320,3325,3315,3325,604474
|
||||
20220705,1151,3325,3325,3315,3320,529642
|
||||
20220705,1152,3320,3325,3315,3320,316335
|
||||
20220705,1153,3320,3325,3315,3325,408840
|
||||
20220705,1154,3325,3325,3315,3320,210910
|
||||
20220705,1155,3320,3325,3315,3320,444418
|
||||
20220705,1156,3325,3330,3320,3325,2446943
|
||||
20220705,1157,3325,3330,3320,3330,599459
|
||||
20220705,1158,3325,3335,3325,3330,1241475
|
||||
20220705,1159,3330,3330,3325,3330,178956
|
||||
20220705,1200,3330,3330,3325,3330,91056
|
||||
20220705,1201,3325,3335,3325,3330,646344
|
||||
20220705,1202,3330,3335,3325,3325,473663
|
||||
20220705,1203,3330,3330,3325,3330,293665
|
||||
20220705,1204,3330,3330,3325,3325,227049
|
||||
20220705,1205,3325,3330,3325,3330,70008
|
||||
20220705,1206,3330,3330,3325,3330,1690011
|
||||
20220705,1207,3330,3335,3325,3330,320951
|
||||
20220705,1208,3330,3335,3330,3330,153409
|
||||
20220705,1209,3330,3340,3330,3335,1159252
|
||||
20220705,1210,3340,3340,3330,3335,414735
|
||||
20220705,1211,3335,3335,3325,3330,462232
|
||||
20220705,1212,3330,3335,3325,3330,37908
|
||||
20220705,1213,3330,3335,3330,3335,1146923
|
||||
20220705,1214,3330,3340,3330,3335,209207
|
||||
20220705,1215,3335,3335,3330,3335,481759
|
||||
20220705,1216,3330,3330,3330,3330,123778
|
||||
20220705,1217,3330,3335,3325,3325,558804
|
||||
20220705,1218,3330,3330,3320,3320,722795
|
||||
20220705,1219,3325,3325,3320,3325,314861
|
||||
20220705,1220,3325,3325,3320,3325,1070807
|
||||
20220705,1221,3320,3325,3315,3315,482646
|
||||
20220705,1222,3315,3320,3315,3315,141293
|
||||
20220705,1223,3315,3320,3315,3315,331423
|
||||
20220705,1224,3320,3320,3315,3315,442731
|
||||
20220705,1225,3315,3325,3315,3320,397319
|
||||
20220705,1226,3320,3320,3315,3320,94572
|
||||
20220705,1227,3325,3325,3320,3325,35923
|
||||
20220705,1228,3325,3325,3320,3325,423022
|
||||
20220705,1229,3325,3330,3320,3325,59175
|
||||
20220705,1230,3330,3330,3320,3325,101190
|
||||
20220705,1231,3325,3330,3325,3330,61265
|
||||
20220705,1232,3330,3330,3325,3330,45212
|
||||
20220705,1233,3330,3330,3325,3330,1124924
|
||||
20220705,1234,3330,3330,3320,3325,233909
|
||||
20220705,1235,3325,3325,3320,3320,129793
|
||||
20220705,1236,3320,3325,3315,3320,782720
|
||||
20220705,1237,3320,3325,3315,3315,845352
|
||||
20220705,1238,3315,3320,3310,3320,968816
|
||||
20220705,1239,3315,3320,3315,3320,159656
|
||||
20220705,1240,3320,3325,3320,3320,126423
|
||||
20220705,1241,3320,3325,3320,3320,222471
|
||||
20220705,1242,3320,3325,3320,3320,115087
|
||||
20220705,1243,3320,3325,3315,3320,125639
|
||||
20220705,1244,3320,3320,3315,3315,306891
|
||||
20220705,1245,3315,3320,3315,3320,48071
|
||||
20220705,1246,3320,3320,3315,3320,46396
|
||||
20220705,1247,3315,3320,3315,3320,40714
|
||||
20220705,1248,3320,3320,3315,3315,10929
|
||||
20220705,1249,3315,3315,3310,3315,153757
|
||||
20220705,1250,3315,3315,3310,3310,647913
|
||||
20220705,1251,3310,3315,3310,3310,1521440
|
||||
20220705,1252,3310,3310,3305,3310,495459
|
||||
20220705,1253,3310,3315,3310,3315,169014
|
||||
20220705,1254,3310,3315,3310,3315,42224
|
||||
20220705,1255,3315,3320,3315,3320,656686
|
||||
20220705,1256,3320,3320,3315,3320,139242
|
||||
20220705,1257,3320,3320,3315,3320,86442
|
||||
20220705,1258,3320,3325,3320,3320,625215
|
||||
20220705,1259,3325,3325,3320,3320,94077
|
||||
20220705,1300,3320,3325,3320,3320,29727
|
||||
20220705,1301,3325,3325,3320,3320,137386
|
||||
20220705,1302,3320,3325,3320,3320,72567
|
||||
20220705,1303,3320,3330,3320,3325,570372
|
||||
20220705,1304,3330,3330,3325,3325,242557
|
||||
20220705,1305,3325,3330,3320,3330,431806
|
||||
20220705,1306,3330,3330,3325,3330,148622
|
||||
20220705,1307,3330,3330,3325,3330,108135
|
||||
20220705,1308,3330,3335,3325,3335,996627
|
||||
20220705,1309,3330,3335,3325,3330,1177916
|
||||
20220705,1310,3330,3335,3325,3330,319505
|
||||
20220705,1311,3330,3330,3325,3330,52619
|
||||
20220705,1312,3330,3330,3325,3325,251622
|
||||
20220705,1313,3325,3330,3320,3330,111671
|
||||
20220705,1314,3325,3325,3320,3325,81594
|
||||
20220705,1315,3325,3325,3320,3320,17324
|
||||
20220705,1316,3320,3325,3315,3315,508679
|
||||
20220705,1317,3320,3320,3315,3320,311425
|
||||
20220705,1318,3320,3325,3320,3325,45022
|
||||
20220705,1319,3325,3325,3320,3320,7346
|
||||
20220705,1320,3320,3325,3315,3320,231102
|
||||
20220705,1321,3320,3325,3315,3320,61030
|
||||
20220705,1322,3315,3320,3315,3315,593699
|
||||
20220705,1323,3320,3320,3315,3320,373847
|
||||
20220705,1324,3320,3325,3320,3320,474916
|
||||
20220705,1325,3320,3325,3320,3325,472038
|
||||
20220705,1326,3325,3325,3320,3325,20809
|
||||
20220705,1327,3325,3325,3320,3325,9504
|
||||
20220705,1328,3320,3325,3320,3320,57656
|
||||
20220705,1329,3325,3325,3320,3325,762
|
||||
20220705,1330,3320,3325,3320,3320,269533
|
||||
20220705,1331,3320,3325,3320,3320,343384
|
||||
20220705,1332,3320,3320,3315,3320,201765
|
||||
20220705,1333,3320,3320,3315,3315,72848
|
||||
20220705,1334,3315,3315,3310,3315,1025295
|
||||
20220705,1335,3315,3315,3305,3310,263220
|
||||
20220705,1336,3310,3310,3305,3305,68539
|
||||
20220705,1337,3305,3310,3305,3305,96073
|
||||
20220705,1338,3310,3315,3305,3310,1122579
|
||||
20220705,1339,3310,3315,3305,3310,85545
|
||||
20220705,1340,3310,3310,3305,3310,46276
|
||||
20220705,1341,3310,3310,3305,3305,47345
|
||||
20220705,1342,3305,3310,3305,3310,15364
|
||||
20220705,1343,3310,3310,3305,3305,621869
|
||||
20220705,1344,3305,3310,3305,3305,526664
|
||||
20220705,1345,3305,3305,3305,3305,383200
|
||||
20220705,1346,3310,3310,3310,3310,4260
|
||||
20220705,1347,3305,3310,3300,3305,286890
|
||||
20220705,1348,3305,3310,3300,3310,138300
|
||||
20220705,1349,3310,3315,3305,3315,281824
|
||||
20220705,1350,3315,3315,3310,3310,45479
|
||||
20220705,1351,3310,3315,3310,3310,157945
|
||||
20220705,1352,3310,3315,3310,3315,658450
|
||||
20220705,1353,3310,3315,3310,3315,57898
|
||||
20220705,1354,3310,3315,3310,3310,63995
|
||||
20220705,1355,3310,3315,3310,3315,21693
|
||||
20220705,1356,3315,3315,3310,3315,286376
|
||||
20220705,1357,3310,3310,3310,3310,120885
|
||||
20220705,1358,3310,3310,3305,3310,70613
|
||||
20220705,1359,3310,3315,3310,3315,14361
|
||||
20220705,1400,3315,3315,3310,3310,421861
|
||||
20220705,1401,3305,3310,3305,3305,294446
|
||||
20220705,1402,3305,3305,3300,3300,434510
|
||||
20220705,1403,3300,3305,3295,3295,1036280
|
||||
20220705,1404,3295,3305,3295,3295,450688
|
||||
20220705,1405,3295,3300,3295,3300,255592
|
||||
20220705,1406,3300,3305,3300,3305,315798
|
||||
20220705,1407,3300,3305,3295,3300,125580
|
||||
20220705,1408,3300,3300,3295,3300,194722
|
||||
20220705,1409,3300,3300,3295,3295,49309
|
||||
20220705,1410,3300,3300,3295,3295,50844
|
||||
20220705,1411,3295,3300,3295,3295,103635
|
||||
20220705,1412,3300,3300,3290,3295,785201
|
||||
20220705,1413,3295,3295,3290,3295,277570
|
||||
20220705,1414,3295,3295,3290,3290,137266
|
||||
20220705,1415,3290,3300,3290,3300,385848
|
||||
20220705,1416,3300,3305,3295,3300,285888
|
||||
20220705,1417,3300,3305,3300,3305,95418
|
||||
20220705,1418,3300,3305,3295,3300,185627
|
||||
20220705,1419,3300,3305,3300,3305,89933
|
||||
20220705,1420,3305,3305,3305,3305,388479
|
||||
20220705,1421,3305,3305,3300,3305,5536
|
||||
20220705,1422,3305,3305,3300,3300,13366
|
||||
20220705,1423,3300,3305,3300,3305,6202
|
||||
20220705,1424,3300,3305,3295,3305,638225
|
||||
20220705,1425,3305,3305,3300,3300,123304
|
||||
20220705,1426,3300,3305,3295,3300,111828
|
||||
20220705,1427,3295,3305,3295,3305,85561
|
||||
20220705,1428,3305,3305,3295,3300,415176
|
||||
20220705,1429,3295,3300,3295,3295,25800
|
||||
20220705,1430,3295,3300,3290,3290,518184
|
||||
20220705,1431,3290,3300,3290,3295,256250
|
||||
20220705,1432,3295,3295,3285,3290,1069228
|
||||
20220705,1433,3290,3295,3285,3290,123492
|
||||
20220705,1434,3290,3295,3285,3295,447482
|
||||
20220705,1435,3290,3295,3285,3290,191444
|
||||
20220705,1436,3290,3290,3280,3285,1050004
|
||||
20220705,1437,3285,3285,3280,3285,99554
|
||||
20220705,1438,3285,3285,3280,3285,95008
|
||||
20220705,1439,3285,3290,3280,3285,1671677
|
||||
20220705,1440,3290,3290,3285,3290,122220
|
||||
20220705,1441,3290,3295,3290,3295,890187
|
||||
20220705,1442,3295,3300,3295,3300,115502
|
||||
20220705,1443,3295,3300,3290,3295,531694
|
||||
20220705,1444,3295,3300,3290,3290,207255
|
||||
20220705,1445,3295,3295,3290,3290,272279
|
||||
20220705,1446,3290,3295,3285,3290,58046
|
||||
20220705,1447,3295,3295,3290,3295,35060
|
||||
20220705,1448,3295,3295,3290,3295,368733
|
||||
20220705,1449,3290,3290,3285,3290,24026
|
||||
20220705,1450,3290,3290,3280,3285,413197
|
||||
20220705,1451,3280,3290,3280,3290,287183
|
||||
20220705,1452,3285,3290,3280,3285,248608
|
||||
20220705,1453,3285,3290,3280,3280,568124
|
||||
20220705,1454,3285,3290,3285,3285,1373713
|
||||
20220705,1455,3290,3290,3285,3290,29699
|
||||
20220705,1456,3290,3290,3280,3285,378110
|
||||
20220705,1457,3285,3285,3280,3285,18713
|
||||
20220705,1458,3285,3290,3280,3285,308441
|
||||
20220705,1459,3285,3290,3280,3290,40560
|
||||
20220705,1500,3285,3290,3280,3285,59953
|
||||
20220705,1501,3285,3290,3280,3290,295881
|
||||
20220705,1502,3290,3295,3285,3290,1272018
|
||||
20220705,1503,3290,3295,3285,3290,186283
|
||||
20220705,1504,3295,3300,3295,3300,1116038
|
||||
20220705,1505,3300,3300,3295,3295,339032
|
||||
20220705,1506,3300,3300,3295,3300,776502
|
||||
20220705,1507,3300,3305,3295,3300,211845
|
||||
20220705,1508,3300,3300,3290,3295,433429
|
||||
20220705,1509,3295,3300,3290,3295,269593
|
||||
20220705,1510,3295,3295,3290,3295,41715
|
||||
20220705,1511,3295,3295,3290,3295,453619
|
||||
20220705,1512,3295,3295,3290,3290,48587
|
||||
20220705,1513,3290,3295,3290,3295,130846
|
||||
20220705,1514,3290,3295,3290,3295,184284
|
||||
20220705,1515,3290,3295,3290,3295,329606
|
||||
20220705,1516,3290,3295,3290,3295,1154967
|
||||
20220705,1517,3295,3295,3290,3295,456679
|
||||
20220705,1518,3295,3295,3290,3295,40396
|
||||
20220705,1519,3295,3295,3290,3290,76783
|
||||
20220705,1520,3295,3295,3290,3295,1022233
|
||||
20220705,1530,3285,3285,3285,3285,2411570
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220706,0901,3345,3360,3340,3355,9710691
|
||||
20220706,0902,3355,3370,3355,3365,6659335
|
||||
20220706,0903,3365,3370,3350,3355,5883308
|
||||
20220706,0904,3350,3355,3330,3340,3277457
|
||||
20220706,0905,3345,3355,3340,3355,1259011
|
||||
20220706,0906,3355,3360,3340,3355,2077892
|
||||
20220706,0907,3360,3365,3355,3360,2277898
|
||||
20220706,0908,3360,3360,3350,3360,1949978
|
||||
20220706,0909,3360,3365,3355,3360,1153164
|
||||
20220706,0910,3360,3370,3355,3360,2187385
|
||||
20220706,0911,3360,3375,3355,3370,3189047
|
||||
20220706,0912,3370,3375,3365,3370,1097917
|
||||
20220706,0913,3370,3370,3360,3365,2385783
|
||||
20220706,0914,3365,3375,3355,3375,2318010
|
||||
20220706,0915,3370,3375,3365,3375,2880887
|
||||
20220706,0916,3375,3380,3370,3370,4169150
|
||||
20220706,0917,3370,3375,3365,3370,735268
|
||||
20220706,0918,3370,3375,3365,3370,769213
|
||||
20220706,0919,3370,3375,3365,3370,333527
|
||||
20220706,0920,3370,3375,3360,3360,1556654
|
||||
20220706,0921,3360,3370,3360,3365,401238
|
||||
20220706,0922,3360,3365,3355,3355,2398825
|
||||
20220706,0923,3355,3370,3355,3370,960545
|
||||
20220706,0924,3365,3375,3365,3370,1053421
|
||||
20220706,0925,3370,3380,3370,3380,2677934
|
||||
20220706,0926,3375,3385,3375,3375,1930427
|
||||
20220706,0927,3375,3380,3370,3375,551714
|
||||
20220706,0928,3375,3375,3365,3370,723306
|
||||
20220706,0929,3370,3375,3365,3370,748801
|
||||
20220706,0930,3375,3375,3365,3370,713030
|
||||
20220706,0931,3370,3375,3365,3365,181291
|
||||
20220706,0932,3370,3370,3360,3365,1863777
|
||||
20220706,0933,3365,3370,3365,3370,1122849
|
||||
20220706,0934,3370,3380,3370,3375,978772
|
||||
20220706,0935,3375,3375,3370,3370,821200
|
||||
20220706,0936,3370,3375,3365,3370,300982
|
||||
20220706,0937,3375,3380,3370,3380,686210
|
||||
20220706,0938,3380,3380,3375,3380,921734
|
||||
20220706,0939,3380,3385,3380,3380,421885
|
||||
20220706,0940,3380,3385,3375,3380,708573
|
||||
20220706,0941,3380,3385,3375,3385,305053
|
||||
20220706,0942,3385,3390,3375,3380,1490937
|
||||
20220706,0943,3380,3385,3370,3375,678380
|
||||
20220706,0944,3375,3375,3365,3365,731209
|
||||
20220706,0945,3370,3370,3350,3355,3234048
|
||||
20220706,0946,3350,3355,3340,3350,2976574
|
||||
20220706,0947,3350,3350,3335,3335,1573447
|
||||
20220706,0948,3340,3345,3335,3335,2440074
|
||||
20220706,0949,3335,3345,3330,3340,1847011
|
||||
20220706,0950,3335,3345,3335,3340,2064368
|
||||
20220706,0951,3340,3345,3335,3340,2525014
|
||||
20220706,0952,3340,3345,3335,3340,938731
|
||||
20220706,0953,3340,3340,3330,3335,2037750
|
||||
20220706,0954,3330,3335,3325,3330,1781024
|
||||
20220706,0955,3330,3340,3330,3335,508439
|
||||
20220706,0956,3335,3340,3330,3335,860659
|
||||
20220706,0957,3335,3335,3330,3335,918958
|
||||
20220706,0958,3335,3335,3325,3330,783401
|
||||
20220706,0959,3330,3330,3325,3330,397531
|
||||
20220706,1000,3330,3335,3325,3330,401331
|
||||
20220706,1001,3330,3340,3325,3335,1188095
|
||||
20220706,1002,3335,3340,3330,3335,340855
|
||||
20220706,1003,3340,3340,3335,3340,261234
|
||||
20220706,1004,3335,3340,3335,3335,1381974
|
||||
20220706,1005,3335,3335,3330,3330,163788
|
||||
20220706,1006,3330,3335,3325,3330,994558
|
||||
20220706,1007,3330,3335,3325,3330,285625
|
||||
20220706,1008,3335,3340,3335,3335,855403
|
||||
20220706,1009,3335,3335,3325,3330,965391
|
||||
20220706,1010,3330,3330,3320,3320,2091981
|
||||
20220706,1011,3320,3325,3320,3320,338985
|
||||
20220706,1012,3320,3325,3315,3315,879610
|
||||
20220706,1013,3315,3325,3315,3320,1427806
|
||||
20220706,1014,3320,3325,3320,3325,382994
|
||||
20220706,1015,3325,3325,3320,3320,1080908
|
||||
20220706,1016,3325,3335,3325,3335,346430
|
||||
20220706,1017,3335,3335,3325,3330,988877
|
||||
20220706,1018,3330,3330,3325,3325,276460
|
||||
20220706,1019,3330,3335,3325,3330,379628
|
||||
20220706,1020,3330,3335,3330,3335,81599
|
||||
20220706,1021,3330,3335,3325,3325,536339
|
||||
20220706,1022,3330,3330,3320,3325,715622
|
||||
20220706,1023,3325,3335,3325,3330,1073711
|
||||
20220706,1024,3330,3335,3330,3335,119624
|
||||
20220706,1025,3335,3335,3330,3330,514715
|
||||
20220706,1026,3335,3340,3335,3340,184617
|
||||
20220706,1027,3335,3340,3335,3340,455347
|
||||
20220706,1028,3340,3345,3335,3345,542197
|
||||
20220706,1029,3340,3350,3340,3350,658679
|
||||
20220706,1030,3345,3350,3340,3345,761035
|
||||
20220706,1031,3345,3350,3340,3340,2725726
|
||||
20220706,1032,3340,3345,3335,3340,527996
|
||||
20220706,1033,3340,3345,3335,3340,424629
|
||||
20220706,1034,3340,3345,3335,3335,687902
|
||||
20220706,1035,3335,3345,3335,3340,501435
|
||||
20220706,1036,3340,3345,3340,3340,728231
|
||||
20220706,1037,3340,3340,3330,3335,566848
|
||||
20220706,1038,3335,3345,3335,3340,310032
|
||||
20220706,1039,3345,3350,3340,3345,668466
|
||||
20220706,1040,3345,3355,3345,3355,1138023
|
||||
20220706,1041,3355,3355,3345,3355,913293
|
||||
20220706,1042,3350,3355,3350,3350,739559
|
||||
20220706,1043,3355,3360,3350,3355,817905
|
||||
20220706,1044,3355,3365,3355,3360,2150547
|
||||
20220706,1045,3360,3360,3355,3360,342514
|
||||
20220706,1046,3360,3365,3350,3350,896838
|
||||
20220706,1047,3350,3355,3350,3350,409077
|
||||
20220706,1048,3350,3360,3350,3360,1617132
|
||||
20220706,1049,3365,3370,3355,3370,3237071
|
||||
20220706,1050,3365,3370,3365,3365,266576
|
||||
20220706,1051,3370,3375,3360,3365,3656596
|
||||
20220706,1052,3360,3360,3355,3355,1567126
|
||||
20220706,1053,3355,3360,3350,3355,2215168
|
||||
20220706,1054,3355,3355,3350,3350,571616
|
||||
20220706,1055,3355,3355,3350,3355,418699
|
||||
20220706,1056,3350,3355,3350,3350,2498706
|
||||
20220706,1057,3350,3355,3350,3355,386038
|
||||
20220706,1058,3355,3360,3355,3360,649098
|
||||
20220706,1059,3360,3365,3360,3360,287623
|
||||
20220706,1100,3360,3360,3355,3360,364050
|
||||
20220706,1101,3355,3355,3350,3350,86532
|
||||
20220706,1102,3350,3355,3345,3345,678420
|
||||
20220706,1103,3345,3350,3345,3350,113934
|
||||
20220706,1104,3350,3350,3345,3345,902687
|
||||
20220706,1105,3345,3350,3345,3350,366379
|
||||
20220706,1106,3350,3350,3345,3350,48417
|
||||
20220706,1107,3345,3355,3345,3350,292250
|
||||
20220706,1108,3350,3350,3345,3350,265120
|
||||
20220706,1109,3350,3360,3350,3360,397205
|
||||
20220706,1110,3355,3355,3350,3350,566262
|
||||
20220706,1111,3355,3355,3350,3350,423346
|
||||
20220706,1112,3345,3355,3345,3350,201437
|
||||
20220706,1113,3350,3355,3345,3350,224675
|
||||
20220706,1114,3350,3355,3345,3350,294727
|
||||
20220706,1115,3350,3350,3350,3350,198642
|
||||
20220706,1116,3350,3350,3350,3350,177291
|
||||
20220706,1117,3350,3355,3350,3355,280082
|
||||
20220706,1118,3355,3360,3355,3360,114731
|
||||
20220706,1119,3360,3365,3355,3365,1060895
|
||||
20220706,1120,3365,3365,3360,3360,149915
|
||||
20220706,1121,3360,3365,3355,3355,283997
|
||||
20220706,1122,3355,3360,3350,3355,153752
|
||||
20220706,1123,3355,3360,3350,3355,383639
|
||||
20220706,1124,3355,3365,3355,3365,1514686
|
||||
20220706,1125,3365,3365,3355,3355,524518
|
||||
20220706,1126,3355,3355,3350,3355,819028
|
||||
20220706,1127,3355,3360,3350,3355,118167
|
||||
20220706,1128,3355,3355,3350,3350,65723
|
||||
20220706,1129,3350,3350,3345,3350,410603
|
||||
20220706,1130,3345,3350,3345,3345,19724
|
||||
20220706,1131,3345,3350,3340,3345,1258439
|
||||
20220706,1132,3345,3350,3340,3345,477962
|
||||
20220706,1133,3345,3350,3340,3345,152435
|
||||
20220706,1134,3345,3350,3340,3345,75974
|
||||
20220706,1135,3345,3350,3345,3345,25054
|
||||
20220706,1136,3345,3350,3345,3350,10834
|
||||
20220706,1137,3350,3350,3340,3345,251865
|
||||
20220706,1138,3340,3345,3340,3345,500951
|
||||
20220706,1139,3345,3350,3345,3345,16260
|
||||
20220706,1140,3350,3355,3345,3350,630449
|
||||
20220706,1141,3350,3350,3350,3350,110880
|
||||
20220706,1142,3350,3355,3350,3355,696078
|
||||
20220706,1143,3355,3360,3350,3355,531116
|
||||
20220706,1144,3360,3360,3355,3355,235151
|
||||
20220706,1145,3355,3355,3350,3355,62662
|
||||
20220706,1146,3350,3355,3345,3350,723549
|
||||
20220706,1147,3350,3355,3345,3355,168185
|
||||
20220706,1148,3355,3360,3355,3360,20792
|
||||
20220706,1149,3360,3360,3355,3360,807802
|
||||
20220706,1150,3360,3365,3355,3365,144526
|
||||
20220706,1151,3360,3365,3360,3360,43697
|
||||
20220706,1152,3360,3365,3355,3365,310108
|
||||
20220706,1153,3365,3365,3360,3365,6198
|
||||
20220706,1154,3360,3365,3360,3365,107548
|
||||
20220706,1155,3360,3365,3360,3360,2298708
|
||||
20220706,1156,3360,3365,3355,3360,473684
|
||||
20220706,1157,3360,3365,3360,3365,461567
|
||||
20220706,1158,3360,3365,3360,3360,107341
|
||||
20220706,1159,3360,3360,3355,3355,14993
|
||||
20220706,1200,3355,3360,3355,3360,59171
|
||||
20220706,1201,3360,3365,3355,3360,287238
|
||||
20220706,1202,3360,3365,3360,3360,151907
|
||||
20220706,1203,3355,3360,3355,3355,6538
|
||||
20220706,1204,3355,3355,3355,3355,568386
|
||||
20220706,1205,3355,3360,3350,3355,353452
|
||||
20220706,1206,3355,3355,3350,3355,63009
|
||||
20220706,1207,3355,3360,3355,3355,18215
|
||||
20220706,1208,3355,3360,3350,3350,285773
|
||||
20220706,1209,3355,3355,3355,3355,130716
|
||||
20220706,1210,3355,3360,3355,3360,188979
|
||||
20220706,1211,3360,3360,3355,3355,12830
|
||||
20220706,1212,3360,3365,3360,3365,78781
|
||||
20220706,1213,3360,3370,3360,3365,1209758
|
||||
20220706,1214,3370,3375,3365,3365,1414860
|
||||
20220706,1215,3365,3370,3365,3370,10146
|
||||
20220706,1216,3370,3375,3365,3370,1414585
|
||||
20220706,1217,3370,3375,3365,3370,202038
|
||||
20220706,1218,3370,3375,3365,3370,273725
|
||||
20220706,1219,3370,3375,3365,3370,409768
|
||||
20220706,1220,3375,3375,3365,3365,295954
|
||||
20220706,1221,3365,3375,3365,3375,299083
|
||||
20220706,1222,3370,3380,3370,3380,1861289
|
||||
20220706,1223,3380,3380,3370,3375,518419
|
||||
20220706,1224,3375,3380,3370,3375,1191759
|
||||
20220706,1225,3375,3380,3370,3375,160516
|
||||
20220706,1226,3375,3380,3375,3380,125284
|
||||
20220706,1227,3380,3385,3375,3385,1914531
|
||||
20220706,1228,3385,3390,3380,3380,1165242
|
||||
20220706,1229,3380,3385,3380,3380,863940
|
||||
20220706,1230,3380,3380,3375,3375,142589
|
||||
20220706,1231,3380,3385,3375,3385,1492816
|
||||
20220706,1232,3385,3385,3375,3380,269759
|
||||
20220706,1233,3380,3385,3375,3380,784411
|
||||
20220706,1234,3380,3380,3375,3380,321589
|
||||
20220706,1235,3380,3385,3375,3375,190105
|
||||
20220706,1236,3380,3385,3380,3380,192604
|
||||
20220706,1237,3385,3385,3380,3380,14569
|
||||
20220706,1238,3380,3385,3380,3380,11091
|
||||
20220706,1239,3380,3385,3375,3380,478109
|
||||
20220706,1240,3380,3380,3375,3380,299582
|
||||
20220706,1241,3380,3385,3375,3375,412995
|
||||
20220706,1242,3375,3380,3375,3375,361373
|
||||
20220706,1243,3375,3380,3375,3375,67687
|
||||
20220706,1244,3375,3380,3370,3370,1382495
|
||||
20220706,1245,3370,3375,3365,3370,728468
|
||||
20220706,1246,3370,3375,3365,3370,417690
|
||||
20220706,1247,3375,3375,3365,3370,325036
|
||||
20220706,1248,3365,3370,3360,3365,458200
|
||||
20220706,1249,3360,3365,3360,3365,404495
|
||||
20220706,1250,3360,3365,3360,3360,74857
|
||||
20220706,1251,3360,3365,3360,3360,71800
|
||||
20220706,1252,3365,3365,3360,3365,64239
|
||||
20220706,1253,3365,3365,3360,3360,15605
|
||||
20220706,1254,3365,3365,3355,3360,867547
|
||||
20220706,1255,3360,3365,3355,3360,492263
|
||||
20220706,1256,3360,3365,3355,3360,308216
|
||||
20220706,1257,3360,3365,3360,3360,13078
|
||||
20220706,1258,3365,3365,3360,3365,17679
|
||||
20220706,1259,3360,3365,3355,3360,594433
|
||||
20220706,1300,3360,3360,3350,3355,1006061
|
||||
20220706,1301,3355,3360,3355,3360,315369
|
||||
20220706,1302,3360,3360,3355,3360,592506
|
||||
20220706,1303,3360,3360,3355,3360,139612
|
||||
20220706,1304,3355,3360,3355,3360,6316
|
||||
20220706,1305,3360,3360,3355,3355,416760
|
||||
20220706,1306,3355,3360,3355,3355,381551
|
||||
20220706,1307,3355,3355,3350,3355,24326
|
||||
20220706,1308,3355,3355,3350,3355,313333
|
||||
20220706,1309,3355,3360,3355,3360,140591
|
||||
20220706,1310,3355,3360,3355,3360,63648
|
||||
20220706,1311,3355,3360,3355,3355,61671
|
||||
20220706,1312,3355,3360,3350,3355,433350
|
||||
20220706,1313,3355,3360,3355,3360,12365
|
||||
20220706,1314,3360,3360,3355,3360,430754
|
||||
20220706,1315,3360,3365,3360,3365,1111823
|
||||
20220706,1316,3365,3370,3360,3365,295060
|
||||
20220706,1317,3365,3370,3365,3365,382209
|
||||
20220706,1318,3365,3370,3365,3365,202278
|
||||
20220706,1319,3365,3370,3360,3365,275181
|
||||
20220706,1320,3360,3365,3360,3365,23879
|
||||
20220706,1321,3365,3365,3360,3360,848735
|
||||
20220706,1322,3360,3365,3355,3355,100637
|
||||
20220706,1323,3360,3360,3350,3355,415567
|
||||
20220706,1324,3355,3360,3355,3355,149129
|
||||
20220706,1325,3355,3360,3350,3355,311479
|
||||
20220706,1326,3355,3360,3355,3360,212079
|
||||
20220706,1327,3360,3360,3360,3360,8294
|
||||
20220706,1328,3365,3365,3360,3360,6236
|
||||
20220706,1329,3360,3370,3360,3365,538060
|
||||
20220706,1330,3370,3370,3365,3370,46921
|
||||
20220706,1331,3370,3375,3365,3375,660931
|
||||
20220706,1332,3375,3380,3370,3370,896960
|
||||
20220706,1333,3375,3380,3370,3375,409248
|
||||
20220706,1334,3375,3380,3370,3375,184262
|
||||
20220706,1335,3375,3375,3370,3375,169238
|
||||
20220706,1336,3380,3380,3375,3375,175905
|
||||
20220706,1337,3375,3380,3375,3380,23730
|
||||
20220706,1338,3380,3380,3375,3380,86793
|
||||
20220706,1339,3380,3380,3370,3375,171878
|
||||
20220706,1340,3375,3375,3370,3370,120229
|
||||
20220706,1341,3370,3375,3370,3370,35533
|
||||
20220706,1342,3375,3375,3370,3370,4164
|
||||
20220706,1343,3370,3375,3370,3370,36003
|
||||
20220706,1344,3370,3380,3370,3380,593908
|
||||
20220706,1345,3380,3380,3370,3370,21413
|
||||
20220706,1346,3375,3375,3370,3375,196139
|
||||
20220706,1347,3375,3380,3375,3380,50578
|
||||
20220706,1348,3375,3380,3375,3380,1775180
|
||||
20220706,1349,3380,3385,3375,3380,172941
|
||||
20220706,1350,3380,3380,3375,3380,533391
|
||||
20220706,1351,3380,3385,3380,3385,97312
|
||||
20220706,1352,3380,3385,3380,3385,222537
|
||||
20220706,1353,3385,3385,3380,3385,33187
|
||||
20220706,1354,3385,3390,3380,3385,1078248
|
||||
20220706,1355,3385,3390,3385,3385,517181
|
||||
20220706,1356,3390,3390,3385,3385,30305
|
||||
20220706,1357,3385,3390,3380,3390,639978
|
||||
20220706,1358,3385,3390,3385,3390,243447
|
||||
20220706,1359,3390,3390,3385,3390,30957
|
||||
20220706,1400,3390,3395,3385,3395,1233287
|
||||
20220706,1401,3395,3395,3385,3395,335478
|
||||
20220706,1402,3395,3400,3390,3400,1146783
|
||||
20220706,1403,3395,3400,3390,3400,595549
|
||||
20220706,1404,3395,3400,3395,3400,229493
|
||||
20220706,1405,3400,3405,3395,3405,2353944
|
||||
20220706,1406,3405,3405,3400,3405,385337
|
||||
20220706,1407,3405,3405,3395,3400,1002575
|
||||
20220706,1408,3405,3405,3395,3395,242040
|
||||
20220706,1409,3400,3400,3395,3395,127126
|
||||
20220706,1410,3395,3400,3395,3395,267835
|
||||
20220706,1411,3395,3400,3395,3400,56853
|
||||
20220706,1412,3400,3400,3390,3390,1471336
|
||||
20220706,1413,3390,3395,3390,3395,741798
|
||||
20220706,1414,3395,3400,3390,3395,506232
|
||||
20220706,1415,3395,3395,3390,3390,52729
|
||||
20220706,1416,3395,3395,3390,3395,232749
|
||||
20220706,1417,3395,3395,3390,3395,511931
|
||||
20220706,1418,3395,3395,3385,3390,1386380
|
||||
20220706,1419,3385,3390,3385,3385,55825
|
||||
20220706,1420,3390,3390,3385,3385,1342288
|
||||
20220706,1421,3385,3390,3385,3390,469063
|
||||
20220706,1422,3390,3390,3380,3385,432654
|
||||
20220706,1423,3385,3390,3385,3390,73440
|
||||
20220706,1424,3390,3390,3385,3390,125403
|
||||
20220706,1425,3385,3395,3385,3395,957093
|
||||
20220706,1426,3395,3400,3390,3395,256545
|
||||
20220706,1427,3395,3400,3390,3400,232357
|
||||
20220706,1428,3400,3400,3395,3395,48829
|
||||
20220706,1429,3395,3400,3390,3395,595321
|
||||
20220706,1430,3395,3395,3390,3395,219938
|
||||
20220706,1431,3390,3395,3390,3395,220664
|
||||
20220706,1432,3395,3400,3390,3395,323877
|
||||
20220706,1433,3395,3400,3390,3395,43744
|
||||
20220706,1434,3395,3400,3390,3395,432410
|
||||
20220706,1435,3395,3400,3395,3400,34848
|
||||
20220706,1436,3400,3405,3395,3400,1296424
|
||||
20220706,1437,3400,3405,3390,3390,328524
|
||||
20220706,1438,3395,3395,3390,3395,22985
|
||||
20220706,1439,3395,3395,3390,3395,180553
|
||||
20220706,1440,3395,3400,3390,3400,388143
|
||||
20220706,1441,3395,3395,3390,3395,214778
|
||||
20220706,1442,3395,3400,3395,3395,108923
|
||||
20220706,1443,3395,3395,3390,3395,142018
|
||||
20220706,1444,3395,3395,3385,3390,1296989
|
||||
20220706,1445,3390,3395,3390,3390,279425
|
||||
20220706,1446,3395,3395,3390,3390,19926
|
||||
20220706,1447,3390,3395,3385,3390,223754
|
||||
20220706,1448,3385,3390,3385,3385,539053
|
||||
20220706,1449,3385,3390,3385,3385,105299
|
||||
20220706,1450,3385,3395,3385,3395,287834
|
||||
20220706,1451,3395,3395,3390,3395,54572
|
||||
20220706,1452,3395,3400,3390,3400,662169
|
||||
20220706,1453,3400,3405,3400,3400,935461
|
||||
20220706,1454,3405,3410,3400,3405,940723
|
||||
20220706,1455,3405,3415,3405,3415,1435036
|
||||
20220706,1456,3415,3420,3410,3415,984331
|
||||
20220706,1457,3415,3425,3415,3425,2100098
|
||||
20220706,1458,3425,3425,3415,3420,294025
|
||||
20220706,1459,3420,3420,3410,3415,475716
|
||||
20220706,1500,3420,3425,3415,3425,2825448
|
||||
20220706,1501,3420,3430,3420,3430,936875
|
||||
20220706,1502,3430,3430,3425,3430,1027327
|
||||
20220706,1503,3425,3435,3425,3430,925421
|
||||
20220706,1504,3430,3430,3425,3430,212293
|
||||
20220706,1505,3425,3440,3425,3435,731047
|
||||
20220706,1506,3435,3440,3435,3440,195503
|
||||
20220706,1507,3440,3440,3435,3435,562777
|
||||
20220706,1508,3440,3445,3435,3435,900644
|
||||
20220706,1509,3435,3435,3430,3430,889248
|
||||
20220706,1510,3430,3435,3430,3430,1022162
|
||||
20220706,1511,3430,3435,3425,3430,601022
|
||||
20220706,1512,3425,3430,3425,3430,116870
|
||||
20220706,1513,3425,3430,3425,3430,123573
|
||||
20220706,1514,3430,3430,3420,3425,1786408
|
||||
20220706,1515,3425,3430,3420,3425,587724
|
||||
20220706,1516,3425,3430,3420,3425,1348982
|
||||
20220706,1517,3425,3435,3425,3430,1226313
|
||||
20220706,1518,3430,3435,3430,3435,810749
|
||||
20220706,1519,3430,3435,3430,3435,428489
|
||||
20220706,1520,3430,3435,3430,3430,1901710
|
||||
20220706,1530,3435,3435,3435,3435,3581238
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220707,0901,3380,3395,3375,3380,3559770
|
||||
20220707,0902,3380,3380,3360,3365,8394389
|
||||
20220707,0903,3365,3380,3365,3370,1419442
|
||||
20220707,0904,3375,3375,3360,3375,1796514
|
||||
20220707,0905,3375,3380,3365,3370,1507580
|
||||
20220707,0906,3375,3385,3365,3385,3029470
|
||||
20220707,0907,3380,3390,3375,3390,923340
|
||||
20220707,0908,3390,3390,3370,3370,1922636
|
||||
20220707,0909,3375,3380,3370,3375,1990046
|
||||
20220707,0910,3375,3375,3360,3360,2491974
|
||||
20220707,0911,3365,3370,3355,3365,3365772
|
||||
20220707,0912,3360,3370,3355,3370,1565038
|
||||
20220707,0913,3365,3370,3360,3365,871215
|
||||
20220707,0914,3365,3370,3360,3365,584116
|
||||
20220707,0915,3365,3365,3355,3360,1821017
|
||||
20220707,0916,3360,3370,3355,3365,1720543
|
||||
20220707,0917,3365,3375,3365,3370,955233
|
||||
20220707,0918,3370,3370,3360,3365,1120867
|
||||
20220707,0919,3365,3365,3355,3360,2206153
|
||||
20220707,0920,3365,3370,3360,3360,2161238
|
||||
20220707,0921,3360,3360,3350,3350,4399850
|
||||
20220707,0922,3350,3355,3345,3350,3771693
|
||||
20220707,0923,3350,3355,3340,3345,3158235
|
||||
20220707,0924,3345,3345,3335,3345,2281598
|
||||
20220707,0925,3340,3345,3335,3340,1518800
|
||||
20220707,0926,3340,3345,3335,3340,894497
|
||||
20220707,0927,3335,3340,3330,3340,2607238
|
||||
20220707,0928,3340,3340,3330,3335,602253
|
||||
20220707,0929,3330,3340,3330,3340,1283902
|
||||
20220707,0930,3335,3340,3330,3335,908381
|
||||
20220707,0931,3335,3335,3330,3335,803873
|
||||
20220707,0932,3335,3340,3330,3330,1154273
|
||||
20220707,0933,3335,3335,3330,3335,103118
|
||||
20220707,0934,3335,3335,3330,3335,113872
|
||||
20220707,0935,3335,3340,3335,3340,1435190
|
||||
20220707,0936,3340,3340,3330,3335,1123492
|
||||
20220707,0937,3335,3340,3330,3335,251106
|
||||
20220707,0938,3335,3335,3330,3335,223011
|
||||
20220707,0939,3335,3335,3330,3335,3181172
|
||||
20220707,0940,3330,3335,3325,3325,570460
|
||||
20220707,0941,3325,3330,3320,3325,2161667
|
||||
20220707,0942,3320,3325,3315,3320,2344405
|
||||
20220707,0943,3320,3325,3315,3320,898011
|
||||
20220707,0944,3320,3325,3320,3320,337555
|
||||
20220707,0945,3315,3325,3315,3320,619722
|
||||
20220707,0946,3320,3325,3315,3320,413311
|
||||
20220707,0947,3320,3325,3315,3320,120315
|
||||
20220707,0948,3320,3325,3315,3325,497164
|
||||
20220707,0949,3325,3325,3320,3325,436366
|
||||
20220707,0950,3325,3330,3320,3330,553106
|
||||
20220707,0951,3330,3330,3320,3330,1993677
|
||||
20220707,0952,3330,3330,3325,3325,756318
|
||||
20220707,0953,3325,3330,3320,3325,335316
|
||||
20220707,0954,3325,3330,3320,3325,571235
|
||||
20220707,0955,3325,3330,3320,3325,311032
|
||||
20220707,0956,3325,3330,3325,3330,306158
|
||||
20220707,0957,3325,3330,3325,3330,648527
|
||||
20220707,0958,3330,3335,3330,3335,386744
|
||||
20220707,0959,3335,3335,3330,3335,1228030
|
||||
20220707,1000,3330,3335,3330,3335,38975
|
||||
20220707,1001,3335,3345,3330,3345,1741424
|
||||
20220707,1002,3345,3345,3330,3330,937171
|
||||
20220707,1003,3335,3340,3330,3340,612895
|
||||
20220707,1004,3340,3345,3335,3340,518877
|
||||
20220707,1005,3335,3345,3335,3340,1113720
|
||||
20220707,1006,3335,3340,3330,3330,579109
|
||||
20220707,1007,3330,3335,3325,3330,1692314
|
||||
20220707,1008,3330,3335,3325,3330,419566
|
||||
20220707,1009,3330,3335,3325,3335,683534
|
||||
20220707,1010,3335,3335,3325,3335,132510
|
||||
20220707,1011,3335,3335,3330,3335,60150
|
||||
20220707,1012,3335,3345,3335,3345,1902672
|
||||
20220707,1013,3340,3350,3340,3350,715472
|
||||
20220707,1014,3350,3350,3340,3350,858562
|
||||
20220707,1015,3350,3350,3340,3340,700715
|
||||
20220707,1016,3345,3345,3340,3345,98260
|
||||
20220707,1017,3345,3345,3335,3340,779819
|
||||
20220707,1018,3340,3345,3335,3345,406707
|
||||
20220707,1019,3345,3350,3340,3345,795591
|
||||
20220707,1020,3345,3350,3340,3350,122397
|
||||
20220707,1021,3350,3355,3345,3350,1435872
|
||||
20220707,1022,3350,3355,3345,3345,1525472
|
||||
20220707,1023,3350,3350,3340,3345,177149
|
||||
20220707,1024,3345,3350,3340,3345,497488
|
||||
20220707,1025,3340,3345,3340,3340,739870
|
||||
20220707,1026,3345,3345,3335,3340,223510
|
||||
20220707,1027,3335,3340,3330,3335,369224
|
||||
20220707,1028,3335,3340,3330,3335,460937
|
||||
20220707,1029,3335,3340,3335,3335,446549
|
||||
20220707,1030,3335,3340,3335,3340,337376
|
||||
20220707,1031,3335,3345,3335,3340,642823
|
||||
20220707,1032,3340,3345,3340,3340,662115
|
||||
20220707,1033,3345,3345,3330,3335,970195
|
||||
20220707,1034,3335,3335,3330,3330,951402
|
||||
20220707,1035,3330,3335,3325,3335,624707
|
||||
20220707,1036,3335,3335,3325,3330,995292
|
||||
20220707,1037,3330,3335,3330,3335,450343
|
||||
20220707,1038,3335,3340,3335,3335,571210
|
||||
20220707,1039,3335,3340,3335,3335,128143
|
||||
20220707,1040,3335,3340,3335,3340,312832
|
||||
20220707,1041,3340,3350,3340,3350,457607
|
||||
20220707,1042,3345,3345,3340,3345,174300
|
||||
20220707,1043,3345,3345,3340,3345,354767
|
||||
20220707,1044,3345,3345,3335,3340,603035
|
||||
20220707,1045,3340,3345,3335,3340,122908
|
||||
20220707,1046,3340,3350,3340,3350,675846
|
||||
20220707,1047,3345,3355,3345,3350,1664174
|
||||
20220707,1048,3345,3350,3345,3350,278818
|
||||
20220707,1049,3350,3355,3345,3345,709299
|
||||
20220707,1050,3345,3350,3340,3345,665398
|
||||
20220707,1051,3345,3345,3340,3340,523625
|
||||
20220707,1052,3345,3345,3335,3340,117678
|
||||
20220707,1053,3340,3340,3335,3340,154233
|
||||
20220707,1054,3340,3340,3335,3335,839094
|
||||
20220707,1055,3335,3335,3330,3335,54317
|
||||
20220707,1056,3335,3335,3330,3335,229377
|
||||
20220707,1057,3335,3335,3325,3330,1095974
|
||||
20220707,1058,3330,3335,3325,3335,503615
|
||||
20220707,1059,3335,3335,3330,3335,133850
|
||||
20220707,1100,3330,3335,3325,3325,159856
|
||||
20220707,1101,3330,3330,3320,3325,2239039
|
||||
20220707,1102,3325,3325,3320,3320,422748
|
||||
20220707,1103,3325,3325,3315,3325,2823990
|
||||
20220707,1104,3320,3325,3315,3320,1738168
|
||||
20220707,1105,3320,3320,3315,3320,400552
|
||||
20220707,1106,3320,3325,3315,3320,1066113
|
||||
20220707,1107,3320,3325,3320,3320,346659
|
||||
20220707,1108,3320,3325,3320,3320,1011117
|
||||
20220707,1109,3320,3320,3310,3315,2971464
|
||||
20220707,1110,3315,3315,3310,3315,185470
|
||||
20220707,1111,3315,3315,3310,3315,790031
|
||||
20220707,1112,3315,3320,3310,3315,1561597
|
||||
20220707,1113,3315,3320,3315,3320,444180
|
||||
20220707,1114,3315,3320,3315,3315,194328
|
||||
20220707,1115,3315,3320,3310,3315,1318068
|
||||
20220707,1116,3315,3315,3305,3310,2108451
|
||||
20220707,1117,3310,3310,3305,3305,350790
|
||||
20220707,1118,3310,3310,3300,3305,1655885
|
||||
20220707,1119,3305,3305,3295,3300,3920523
|
||||
20220707,1120,3300,3305,3295,3305,647549
|
||||
20220707,1121,3300,3310,3300,3305,1361242
|
||||
20220707,1122,3305,3305,3300,3305,218612
|
||||
20220707,1123,3305,3305,3300,3305,95427
|
||||
20220707,1124,3305,3305,3300,3305,23988
|
||||
20220707,1125,3305,3305,3300,3305,112096
|
||||
20220707,1126,3305,3305,3300,3305,236414
|
||||
20220707,1127,3300,3305,3300,3305,129530
|
||||
20220707,1128,3305,3305,3300,3305,37926
|
||||
20220707,1129,3300,3305,3295,3305,1581412
|
||||
20220707,1130,3300,3305,3295,3300,570031
|
||||
20220707,1131,3300,3305,3295,3300,503719
|
||||
20220707,1132,3300,3300,3295,3300,57433
|
||||
20220707,1133,3300,3305,3300,3305,321006
|
||||
20220707,1134,3300,3305,3300,3300,370804
|
||||
20220707,1135,3300,3300,3295,3300,19296
|
||||
20220707,1136,3300,3300,3295,3300,130897
|
||||
20220707,1137,3300,3300,3295,3300,315674
|
||||
20220707,1138,3295,3300,3290,3295,1853173
|
||||
20220707,1139,3295,3300,3290,3295,452343
|
||||
20220707,1140,3295,3300,3290,3290,238821
|
||||
20220707,1141,3295,3295,3290,3295,246221
|
||||
20220707,1142,3295,3295,3285,3290,2021684
|
||||
20220707,1143,3290,3290,3285,3290,367488
|
||||
20220707,1144,3290,3295,3285,3295,442190
|
||||
20220707,1145,3295,3295,3285,3290,142222
|
||||
20220707,1146,3290,3290,3285,3290,93356
|
||||
20220707,1147,3290,3290,3285,3285,2191194
|
||||
20220707,1148,3290,3295,3285,3295,323041
|
||||
20220707,1149,3295,3295,3285,3290,111817
|
||||
20220707,1150,3290,3295,3285,3295,328468
|
||||
20220707,1151,3295,3295,3290,3295,204984
|
||||
20220707,1152,3290,3295,3290,3295,1137267
|
||||
20220707,1153,3295,3295,3290,3295,110979
|
||||
20220707,1154,3295,3300,3290,3295,802205
|
||||
20220707,1155,3295,3300,3290,3295,954258
|
||||
20220707,1156,3300,3300,3295,3300,81007
|
||||
20220707,1157,3300,3300,3295,3300,272449
|
||||
20220707,1158,3300,3300,3290,3295,529842
|
||||
20220707,1159,3290,3295,3290,3295,33949
|
||||
20220707,1200,3295,3295,3285,3290,613166
|
||||
20220707,1201,3290,3295,3285,3290,102528
|
||||
20220707,1202,3290,3295,3290,3295,159708
|
||||
20220707,1203,3295,3300,3290,3295,319494
|
||||
20220707,1204,3295,3295,3290,3295,80670
|
||||
20220707,1205,3290,3300,3290,3300,109857
|
||||
20220707,1206,3300,3300,3290,3295,153307
|
||||
20220707,1207,3295,3300,3295,3295,10667
|
||||
20220707,1208,3295,3300,3295,3300,15745
|
||||
20220707,1209,3295,3300,3295,3300,60852
|
||||
20220707,1210,3300,3300,3295,3295,210505
|
||||
20220707,1211,3295,3295,3290,3295,350442
|
||||
20220707,1212,3295,3300,3295,3300,11376
|
||||
20220707,1213,3300,3300,3295,3300,28957
|
||||
20220707,1214,3300,3300,3295,3295,486448
|
||||
20220707,1215,3295,3295,3290,3290,52798
|
||||
20220707,1216,3290,3295,3290,3295,34155
|
||||
20220707,1217,3295,3295,3290,3295,22487
|
||||
20220707,1218,3295,3295,3290,3295,13007
|
||||
20220707,1219,3295,3295,3290,3290,695011
|
||||
20220707,1220,3290,3290,3285,3285,283606
|
||||
20220707,1221,3285,3290,3285,3290,289027
|
||||
20220707,1222,3290,3290,3285,3290,41879
|
||||
20220707,1223,3285,3295,3285,3295,1695492
|
||||
20220707,1224,3290,3295,3285,3290,255322
|
||||
20220707,1225,3290,3290,3285,3290,422838
|
||||
20220707,1226,3290,3295,3285,3290,272744
|
||||
20220707,1227,3290,3290,3285,3285,935430
|
||||
20220707,1228,3290,3290,3285,3290,41803
|
||||
20220707,1229,3285,3290,3285,3285,14410
|
||||
20220707,1230,3290,3295,3290,3295,748066
|
||||
20220707,1231,3290,3295,3285,3290,130103
|
||||
20220707,1232,3290,3295,3290,3295,115047
|
||||
20220707,1233,3295,3295,3290,3295,28302
|
||||
20220707,1234,3295,3300,3290,3295,977717
|
||||
20220707,1235,3295,3295,3295,3295,295944
|
||||
20220707,1236,3295,3295,3290,3295,53366
|
||||
20220707,1237,3290,3300,3290,3300,403345
|
||||
20220707,1238,3300,3300,3295,3300,11848
|
||||
20220707,1239,3300,3300,3295,3300,154237
|
||||
20220707,1240,3300,3300,3290,3295,399626
|
||||
20220707,1241,3295,3300,3290,3295,147969
|
||||
20220707,1242,3295,3295,3290,3295,7325
|
||||
20220707,1243,3295,3295,3280,3285,2119469
|
||||
20220707,1244,3285,3290,3280,3285,310323
|
||||
20220707,1245,3290,3290,3285,3285,27800
|
||||
20220707,1246,3290,3290,3280,3280,488547
|
||||
20220707,1247,3280,3290,3280,3290,260294
|
||||
20220707,1248,3285,3295,3285,3295,461768
|
||||
20220707,1249,3290,3295,3290,3290,19737
|
||||
20220707,1250,3290,3295,3290,3295,69248
|
||||
20220707,1251,3295,3295,3290,3295,37302
|
||||
20220707,1252,3295,3295,3290,3295,32020
|
||||
20220707,1253,3295,3295,3290,3295,329194
|
||||
20220707,1254,3295,3295,3290,3295,26121
|
||||
20220707,1255,3295,3295,3290,3290,754881
|
||||
20220707,1256,3290,3295,3285,3290,177708
|
||||
20220707,1257,3290,3295,3285,3290,141658
|
||||
20220707,1258,3290,3295,3290,3290,8703
|
||||
20220707,1259,3295,3295,3290,3295,56384
|
||||
20220707,1300,3295,3300,3290,3295,545635
|
||||
20220707,1301,3295,3295,3290,3295,49017
|
||||
20220707,1302,3295,3295,3290,3295,526521
|
||||
20220707,1303,3295,3295,3285,3285,118629
|
||||
20220707,1304,3290,3290,3285,3290,26571
|
||||
20220707,1305,3290,3290,3285,3290,9178
|
||||
20220707,1306,3290,3290,3280,3285,783607
|
||||
20220707,1307,3285,3290,3280,3285,341859
|
||||
20220707,1308,3290,3290,3285,3285,68682
|
||||
20220707,1309,3290,3290,3285,3285,5608
|
||||
20220707,1310,3285,3290,3285,3285,380551
|
||||
20220707,1311,3285,3285,3280,3280,3865297
|
||||
20220707,1312,3280,3285,3275,3280,1102932
|
||||
20220707,1313,3280,3285,3275,3275,215712
|
||||
20220707,1314,3280,3280,3270,3275,1163993
|
||||
20220707,1315,3280,3280,3275,3280,56818
|
||||
20220707,1316,3280,3285,3275,3285,948818
|
||||
20220707,1317,3285,3285,3280,3280,22933
|
||||
20220707,1318,3280,3285,3280,3280,221471
|
||||
20220707,1319,3280,3285,3275,3280,637124
|
||||
20220707,1320,3280,3280,3275,3280,513688
|
||||
20220707,1321,3280,3285,3280,3285,398122
|
||||
20220707,1322,3285,3285,3280,3285,11831
|
||||
20220707,1323,3285,3285,3275,3280,292194
|
||||
20220707,1324,3280,3280,3275,3280,45414
|
||||
20220707,1325,3280,3280,3270,3275,696411
|
||||
20220707,1326,3275,3275,3270,3275,103427
|
||||
20220707,1327,3275,3280,3270,3275,469485
|
||||
20220707,1328,3275,3280,3270,3280,149401
|
||||
20220707,1329,3280,3280,3275,3280,19860
|
||||
20220707,1330,3280,3280,3275,3280,88921
|
||||
20220707,1331,3275,3280,3275,3280,23305
|
||||
20220707,1332,3280,3280,3275,3280,21968
|
||||
20220707,1333,3280,3285,3275,3280,1309473
|
||||
20220707,1334,3280,3280,3275,3280,560745
|
||||
20220707,1335,3280,3280,3275,3275,34823
|
||||
20220707,1336,3275,3280,3275,3280,81489
|
||||
20220707,1337,3275,3280,3275,3280,18362
|
||||
20220707,1338,3275,3280,3275,3280,17122
|
||||
20220707,1339,3280,3280,3275,3280,124907
|
||||
20220707,1340,3280,3280,3275,3280,76309
|
||||
20220707,1341,3280,3280,3275,3280,11418
|
||||
20220707,1342,3275,3280,3275,3280,603739
|
||||
20220707,1343,3280,3285,3280,3285,46110
|
||||
20220707,1344,3280,3285,3280,3285,4461
|
||||
20220707,1345,3285,3285,3280,3285,24854
|
||||
20220707,1346,3285,3285,3280,3280,646775
|
||||
20220707,1347,3280,3280,3275,3280,101302
|
||||
20220707,1348,3275,3280,3275,3280,841251
|
||||
20220707,1349,3275,3280,3275,3275,61791
|
||||
20220707,1350,3275,3275,3270,3275,94175
|
||||
20220707,1351,3275,3275,3270,3275,62706
|
||||
20220707,1352,3275,3275,3265,3270,5824529
|
||||
20220707,1353,3270,3275,3265,3265,497982
|
||||
20220707,1354,3270,3270,3265,3270,286670
|
||||
20220707,1355,3270,3270,3265,3270,244358
|
||||
20220707,1356,3265,3270,3265,3265,161511
|
||||
20220707,1357,3265,3270,3265,3270,54366
|
||||
20220707,1358,3265,3270,3265,3270,79531
|
||||
20220707,1359,3265,3270,3260,3265,1388291
|
||||
20220707,1400,3265,3270,3260,3265,1292494
|
||||
20220707,1401,3260,3270,3260,3265,473656
|
||||
20220707,1402,3270,3270,3265,3270,14578
|
||||
20220707,1403,3270,3270,3265,3270,520489
|
||||
20220707,1404,3275,3275,3265,3270,219883
|
||||
20220707,1405,3270,3270,3260,3265,586986
|
||||
20220707,1406,3270,3270,3265,3270,78210
|
||||
20220707,1407,3265,3270,3265,3270,20732
|
||||
20220707,1408,3265,3270,3260,3260,298396
|
||||
20220707,1409,3265,3270,3260,3265,1377519
|
||||
20220707,1410,3265,3270,3260,3270,965387
|
||||
20220707,1411,3270,3270,3260,3265,72730
|
||||
20220707,1412,3265,3265,3260,3260,541253
|
||||
20220707,1413,3265,3265,3260,3265,66382
|
||||
20220707,1414,3260,3265,3255,3255,2493408
|
||||
20220707,1415,3255,3260,3255,3260,543902
|
||||
20220707,1416,3260,3260,3255,3260,104621
|
||||
20220707,1417,3260,3260,3255,3260,40355
|
||||
20220707,1418,3260,3260,3255,3260,192486
|
||||
20220707,1419,3255,3260,3255,3260,123895
|
||||
20220707,1420,3255,3260,3255,3260,97673
|
||||
20220707,1421,3260,3260,3255,3255,241324
|
||||
20220707,1422,3255,3260,3255,3260,163671
|
||||
20220707,1423,3260,3260,3255,3260,72604
|
||||
20220707,1424,3260,3260,3255,3260,94590
|
||||
20220707,1425,3260,3260,3255,3260,56578
|
||||
20220707,1426,3260,3260,3255,3260,1408424
|
||||
20220707,1427,3260,3265,3255,3265,264167
|
||||
20220707,1428,3265,3265,3255,3260,408677
|
||||
20220707,1429,3260,3265,3260,3265,40664
|
||||
20220707,1430,3265,3265,3260,3265,48295
|
||||
20220707,1431,3265,3265,3260,3265,727888
|
||||
20220707,1432,3265,3270,3260,3270,116012
|
||||
20220707,1433,3265,3270,3260,3265,227720
|
||||
20220707,1434,3265,3270,3260,3270,236715
|
||||
20220707,1435,3265,3270,3265,3270,39806
|
||||
20220707,1436,3265,3270,3265,3270,13601
|
||||
20220707,1437,3270,3270,3265,3265,24737
|
||||
20220707,1438,3265,3270,3265,3270,62196
|
||||
20220707,1439,3270,3275,3265,3270,903688
|
||||
20220707,1440,3270,3275,3265,3270,149623
|
||||
20220707,1441,3270,3275,3265,3270,201418
|
||||
20220707,1442,3270,3275,3270,3275,48387
|
||||
20220707,1443,3275,3280,3270,3275,961359
|
||||
20220707,1444,3275,3275,3270,3275,404847
|
||||
20220707,1445,3280,3280,3275,3275,110696
|
||||
20220707,1446,3275,3280,3270,3280,650116
|
||||
20220707,1447,3275,3280,3275,3275,291306
|
||||
20220707,1448,3275,3280,3275,3275,50049
|
||||
20220707,1449,3275,3280,3275,3280,36239
|
||||
20220707,1450,3275,3285,3275,3280,1193529
|
||||
20220707,1451,3285,3285,3275,3280,725402
|
||||
20220707,1452,3280,3285,3280,3285,56688
|
||||
20220707,1453,3285,3285,3280,3285,1160923
|
||||
20220707,1454,3285,3285,3275,3280,527245
|
||||
20220707,1455,3280,3285,3275,3280,163296
|
||||
20220707,1456,3275,3285,3275,3280,797154
|
||||
20220707,1457,3280,3280,3275,3280,360958
|
||||
20220707,1458,3280,3285,3280,3280,105871
|
||||
20220707,1459,3280,3280,3275,3280,134922
|
||||
20220707,1500,3280,3280,3275,3280,240585
|
||||
20220707,1501,3280,3285,3280,3280,432631
|
||||
20220707,1502,3280,3295,3280,3290,2729508
|
||||
20220707,1503,3295,3295,3285,3290,158664
|
||||
20220707,1504,3290,3290,3285,3290,271814
|
||||
20220707,1505,3285,3295,3285,3290,174305
|
||||
20220707,1506,3295,3295,3285,3290,447065
|
||||
20220707,1507,3295,3295,3285,3290,323062
|
||||
20220707,1508,3290,3295,3285,3290,510132
|
||||
20220707,1509,3290,3295,3290,3290,75724
|
||||
20220707,1510,3290,3295,3290,3290,117136
|
||||
20220707,1511,3290,3295,3285,3290,206974
|
||||
20220707,1512,3295,3300,3290,3295,1485296
|
||||
20220707,1513,3300,3305,3295,3300,2133881
|
||||
20220707,1514,3300,3305,3295,3300,199891
|
||||
20220707,1515,3300,3300,3295,3295,164991
|
||||
20220707,1516,3300,3300,3295,3295,712442
|
||||
20220707,1517,3295,3295,3290,3290,220118
|
||||
20220707,1518,3295,3295,3290,3290,52410
|
||||
20220707,1519,3290,3295,3285,3285,449140
|
||||
20220707,1520,3290,3290,3285,3285,567804
|
||||
20220707,1530,3295,3295,3295,3295,2161541
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220708,0901,3235,3250,3235,3240,5376759
|
||||
20220708,0902,3240,3245,3230,3230,4341586
|
||||
20220708,0903,3235,3235,3225,3225,2565070
|
||||
20220708,0904,3225,3235,3220,3235,2320503
|
||||
20220708,0905,3235,3245,3230,3240,1635993
|
||||
20220708,0906,3240,3250,3240,3245,1897369
|
||||
20220708,0907,3250,3250,3235,3245,1123122
|
||||
20220708,0908,3245,3250,3240,3250,606248
|
||||
20220708,0909,3250,3255,3245,3255,1834001
|
||||
20220708,0910,3255,3255,3245,3250,1127103
|
||||
20220708,0911,3250,3250,3245,3245,925224
|
||||
20220708,0912,3245,3255,3240,3250,1128917
|
||||
20220708,0913,3250,3260,3250,3255,1279926
|
||||
20220708,0914,3250,3255,3245,3250,1007298
|
||||
20220708,0915,3250,3250,3240,3245,918859
|
||||
20220708,0916,3250,3255,3240,3245,523891
|
||||
20220708,0917,3245,3250,3235,3240,1522133
|
||||
20220708,0918,3235,3250,3235,3240,429087
|
||||
20220708,0919,3245,3250,3235,3240,1920821
|
||||
20220708,0920,3245,3250,3240,3240,1273806
|
||||
20220708,0921,3240,3245,3235,3240,148947
|
||||
20220708,0922,3240,3245,3235,3240,396010
|
||||
20220708,0923,3235,3245,3235,3240,482985
|
||||
20220708,0924,3240,3245,3235,3240,638434
|
||||
20220708,0925,3240,3245,3235,3240,410309
|
||||
20220708,0926,3240,3240,3230,3240,1483062
|
||||
20220708,0927,3235,3255,3235,3250,1474725
|
||||
20220708,0928,3255,3255,3245,3250,883273
|
||||
20220708,0929,3250,3250,3245,3250,136647
|
||||
20220708,0930,3250,3255,3245,3250,690756
|
||||
20220708,0931,3250,3255,3250,3255,568684
|
||||
20220708,0932,3255,3260,3250,3255,2042135
|
||||
20220708,0933,3255,3260,3250,3260,1093483
|
||||
20220708,0934,3260,3260,3250,3255,548260
|
||||
20220708,0935,3255,3255,3250,3250,676147
|
||||
20220708,0936,3255,3255,3245,3250,175489
|
||||
20220708,0937,3250,3250,3245,3250,268790
|
||||
20220708,0938,3250,3255,3240,3245,503705
|
||||
20220708,0939,3245,3250,3245,3245,45583
|
||||
20220708,0940,3245,3250,3240,3245,448893
|
||||
20220708,0941,3245,3250,3235,3240,1896568
|
||||
20220708,0942,3240,3240,3230,3235,1505973
|
||||
20220708,0943,3235,3240,3230,3240,593601
|
||||
20220708,0944,3235,3240,3230,3235,696094
|
||||
20220708,0945,3230,3235,3225,3230,1445548
|
||||
20220708,0946,3230,3230,3220,3225,3424319
|
||||
20220708,0947,3225,3225,3215,3215,3895562
|
||||
20220708,0948,3220,3220,3210,3215,1538796
|
||||
20220708,0949,3215,3220,3210,3215,2245681
|
||||
20220708,0950,3210,3215,3210,3215,473804
|
||||
20220708,0951,3215,3215,3210,3215,177669
|
||||
20220708,0952,3215,3215,3210,3215,703001
|
||||
20220708,0953,3215,3220,3210,3220,471148
|
||||
20220708,0954,3220,3220,3210,3215,724422
|
||||
20220708,0955,3210,3215,3210,3210,2107611
|
||||
20220708,0956,3215,3215,3210,3210,1090742
|
||||
20220708,0957,3210,3215,3200,3205,5801642
|
||||
20220708,0958,3205,3205,3200,3205,924857
|
||||
20220708,0959,3205,3205,3200,3200,898111
|
||||
20220708,1000,3200,3205,3195,3200,1677687
|
||||
20220708,1001,3200,3200,3195,3200,362668
|
||||
20220708,1002,3195,3205,3195,3200,2969589
|
||||
20220708,1003,3200,3205,3200,3205,413807
|
||||
20220708,1004,3205,3210,3200,3205,1343590
|
||||
20220708,1005,3205,3210,3200,3210,412899
|
||||
20220708,1006,3210,3210,3200,3205,224456
|
||||
20220708,1007,3205,3205,3200,3200,107777
|
||||
20220708,1008,3205,3205,3200,3205,436828
|
||||
20220708,1009,3205,3210,3200,3210,778302
|
||||
20220708,1010,3210,3210,3200,3210,638646
|
||||
20220708,1011,3205,3210,3200,3205,299857
|
||||
20220708,1012,3205,3210,3200,3210,325947
|
||||
20220708,1013,3205,3205,3200,3205,184635
|
||||
20220708,1014,3205,3210,3200,3210,140982
|
||||
20220708,1015,3210,3210,3205,3210,68970
|
||||
20220708,1016,3210,3210,3205,3210,531070
|
||||
20220708,1017,3210,3210,3195,3200,1204292
|
||||
20220708,1018,3200,3205,3200,3205,186597
|
||||
20220708,1019,3205,3205,3195,3200,583596
|
||||
20220708,1020,3200,3205,3200,3205,62210
|
||||
20220708,1021,3205,3205,3200,3200,40278
|
||||
20220708,1022,3200,3205,3200,3205,15044
|
||||
20220708,1023,3205,3210,3200,3205,824763
|
||||
20220708,1024,3205,3210,3205,3210,149546
|
||||
20220708,1025,3205,3210,3205,3210,30767
|
||||
20220708,1026,3210,3210,3205,3210,38004
|
||||
20220708,1027,3210,3210,3205,3210,1023458
|
||||
20220708,1028,3210,3210,3205,3205,177972
|
||||
20220708,1029,3205,3215,3205,3215,513879
|
||||
20220708,1030,3210,3215,3210,3215,109517
|
||||
20220708,1031,3215,3215,3210,3215,327756
|
||||
20220708,1032,3215,3215,3210,3210,663633
|
||||
20220708,1033,3215,3220,3215,3215,833893
|
||||
20220708,1034,3220,3225,3215,3220,1013450
|
||||
20220708,1035,3220,3225,3220,3220,501904
|
||||
20220708,1036,3220,3225,3215,3220,218764
|
||||
20220708,1037,3220,3225,3220,3220,417349
|
||||
20220708,1038,3220,3225,3215,3220,132557
|
||||
20220708,1039,3215,3225,3215,3220,137571
|
||||
20220708,1040,3215,3220,3215,3215,669721
|
||||
20220708,1041,3215,3220,3215,3215,323486
|
||||
20220708,1042,3215,3220,3210,3215,180259
|
||||
20220708,1043,3215,3215,3205,3210,1750556
|
||||
20220708,1044,3205,3210,3205,3205,389794
|
||||
20220708,1045,3205,3210,3195,3200,2506954
|
||||
20220708,1046,3200,3205,3195,3200,527774
|
||||
20220708,1047,3200,3210,3200,3210,468726
|
||||
20220708,1048,3205,3210,3205,3210,456104
|
||||
20220708,1049,3210,3215,3205,3215,183395
|
||||
20220708,1050,3215,3215,3210,3210,125706
|
||||
20220708,1051,3215,3215,3210,3210,80210
|
||||
20220708,1052,3210,3215,3210,3215,726504
|
||||
20220708,1053,3220,3220,3215,3220,769819
|
||||
20220708,1054,3220,3220,3215,3220,429574
|
||||
20220708,1055,3225,3225,3215,3220,297618
|
||||
20220708,1056,3220,3225,3215,3220,167077
|
||||
20220708,1057,3220,3220,3215,3220,56077
|
||||
20220708,1058,3220,3220,3215,3220,687912
|
||||
20220708,1059,3220,3225,3220,3225,323966
|
||||
20220708,1100,3225,3225,3220,3220,280157
|
||||
20220708,1101,3225,3225,3210,3210,356001
|
||||
20220708,1102,3210,3215,3210,3215,11743
|
||||
20220708,1103,3215,3215,3210,3210,501214
|
||||
20220708,1104,3210,3215,3205,3210,403890
|
||||
20220708,1105,3210,3215,3205,3210,119852
|
||||
20220708,1106,3210,3220,3210,3220,469891
|
||||
20220708,1107,3220,3220,3215,3220,114548
|
||||
20220708,1108,3220,3225,3220,3225,460522
|
||||
20220708,1109,3220,3225,3220,3220,85077
|
||||
20220708,1110,3220,3225,3220,3220,416777
|
||||
20220708,1111,3220,3225,3220,3220,1486131
|
||||
20220708,1112,3220,3225,3220,3220,429225
|
||||
20220708,1113,3220,3220,3215,3215,155316
|
||||
20220708,1114,3215,3220,3215,3220,234172
|
||||
20220708,1115,3220,3220,3215,3215,187620
|
||||
20220708,1116,3215,3220,3210,3220,51284
|
||||
20220708,1117,3220,3220,3215,3220,3167
|
||||
20220708,1118,3220,3225,3220,3225,221095
|
||||
20220708,1119,3225,3225,3215,3220,140986
|
||||
20220708,1120,3220,3220,3215,3220,71117
|
||||
20220708,1121,3220,3220,3215,3220,168983
|
||||
20220708,1122,3225,3225,3215,3220,103187
|
||||
20220708,1123,3215,3220,3215,3215,186922
|
||||
20220708,1124,3215,3215,3210,3215,92488
|
||||
20220708,1125,3215,3215,3210,3210,4685
|
||||
20220708,1126,3210,3220,3210,3215,166182
|
||||
20220708,1127,3215,3215,3210,3210,653402
|
||||
20220708,1128,3210,3210,3205,3205,54790
|
||||
20220708,1129,3205,3210,3205,3205,27347
|
||||
20220708,1130,3205,3210,3205,3205,1300456
|
||||
20220708,1131,3205,3205,3200,3205,478997
|
||||
20220708,1132,3205,3210,3205,3210,357186
|
||||
20220708,1133,3205,3210,3205,3210,550840
|
||||
20220708,1134,3205,3210,3205,3210,33950
|
||||
20220708,1135,3205,3215,3205,3215,869346
|
||||
20220708,1136,3210,3215,3210,3210,83810
|
||||
20220708,1137,3210,3215,3205,3205,306082
|
||||
20220708,1138,3210,3210,3205,3210,7439
|
||||
20220708,1139,3210,3210,3205,3205,26294
|
||||
20220708,1140,3210,3210,3205,3210,5035
|
||||
20220708,1141,3210,3210,3205,3210,28533
|
||||
20220708,1142,3210,3210,3205,3205,1177531
|
||||
20220708,1143,3205,3210,3205,3205,311136
|
||||
20220708,1144,3205,3210,3200,3205,88297
|
||||
20220708,1145,3205,3210,3205,3210,100123
|
||||
20220708,1146,3210,3220,3210,3215,977346
|
||||
20220708,1147,3215,3220,3215,3220,163027
|
||||
20220708,1148,3215,3220,3215,3215,248610
|
||||
20220708,1149,3220,3225,3215,3220,467908
|
||||
20220708,1150,3225,3225,3220,3220,221854
|
||||
20220708,1151,3220,3225,3220,3220,81142
|
||||
20220708,1152,3225,3225,3215,3225,304533
|
||||
20220708,1153,3220,3225,3220,3225,21856
|
||||
20220708,1154,3225,3225,3220,3225,82849
|
||||
20220708,1155,3225,3225,3225,3225,100890
|
||||
20220708,1156,3225,3225,3220,3225,417311
|
||||
20220708,1157,3225,3235,3225,3230,1640983
|
||||
20220708,1158,3230,3240,3230,3240,1130335
|
||||
20220708,1159,3240,3240,3230,3240,424365
|
||||
20220708,1200,3240,3245,3235,3240,1345388
|
||||
20220708,1201,3240,3250,3240,3245,1027285
|
||||
20220708,1202,3245,3250,3240,3245,1218759
|
||||
20220708,1203,3245,3250,3245,3250,216232
|
||||
20220708,1204,3250,3260,3250,3255,1311890
|
||||
20220708,1205,3250,3260,3250,3250,906096
|
||||
20220708,1206,3255,3260,3250,3255,1123102
|
||||
20220708,1207,3255,3260,3250,3255,496126
|
||||
20220708,1208,3255,3255,3250,3250,189384
|
||||
20220708,1209,3250,3255,3245,3250,861406
|
||||
20220708,1210,3250,3255,3245,3250,363981
|
||||
20220708,1211,3250,3255,3245,3250,488634
|
||||
20220708,1212,3250,3255,3245,3250,763680
|
||||
20220708,1213,3250,3250,3240,3245,993511
|
||||
20220708,1214,3245,3245,3240,3240,1039310
|
||||
20220708,1215,3245,3245,3240,3240,280617
|
||||
20220708,1216,3240,3245,3240,3240,86326
|
||||
20220708,1217,3245,3245,3240,3240,413446
|
||||
20220708,1218,3240,3245,3240,3245,141338
|
||||
20220708,1219,3245,3245,3235,3240,745523
|
||||
20220708,1220,3240,3240,3235,3235,340153
|
||||
20220708,1221,3235,3240,3235,3240,228356
|
||||
20220708,1222,3240,3240,3235,3240,618940
|
||||
20220708,1223,3240,3245,3235,3235,943589
|
||||
20220708,1224,3235,3240,3235,3240,65524
|
||||
20220708,1225,3240,3240,3235,3240,907894
|
||||
20220708,1226,3240,3240,3235,3235,384814
|
||||
20220708,1227,3240,3245,3240,3240,354776
|
||||
20220708,1228,3240,3245,3240,3240,247872
|
||||
20220708,1229,3240,3245,3235,3245,67179
|
||||
20220708,1230,3245,3245,3240,3245,575644
|
||||
20220708,1231,3245,3245,3240,3240,413824
|
||||
20220708,1232,3240,3245,3240,3240,184238
|
||||
20220708,1233,3240,3240,3235,3235,150515
|
||||
20220708,1234,3235,3235,3230,3235,729103
|
||||
20220708,1235,3235,3240,3235,3240,143013
|
||||
20220708,1236,3240,3240,3235,3240,8255
|
||||
20220708,1237,3240,3240,3235,3235,405231
|
||||
20220708,1238,3235,3235,3230,3235,74548
|
||||
20220708,1239,3235,3240,3230,3235,602406
|
||||
20220708,1240,3235,3235,3230,3235,135869
|
||||
20220708,1241,3235,3240,3230,3240,248565
|
||||
20220708,1242,3240,3240,3240,3240,5641
|
||||
20220708,1243,3240,3240,3235,3240,178571
|
||||
20220708,1244,3235,3245,3235,3245,514119
|
||||
20220708,1245,3245,3245,3240,3240,325626
|
||||
20220708,1246,3245,3245,3240,3240,34177
|
||||
20220708,1247,3245,3250,3240,3245,610022
|
||||
20220708,1248,3245,3250,3240,3245,217405
|
||||
20220708,1249,3245,3245,3235,3240,593448
|
||||
20220708,1250,3240,3240,3235,3240,5767
|
||||
20220708,1251,3240,3240,3235,3235,107945
|
||||
20220708,1252,3240,3245,3235,3245,188277
|
||||
20220708,1253,3245,3245,3240,3245,606706
|
||||
20220708,1254,3245,3245,3240,3245,8711
|
||||
20220708,1255,3245,3245,3235,3240,274059
|
||||
20220708,1256,3240,3245,3240,3240,163458
|
||||
20220708,1257,3245,3245,3245,3245,522838
|
||||
20220708,1258,3245,3250,3240,3245,53153
|
||||
20220708,1259,3245,3250,3245,3245,27445
|
||||
20220708,1300,3250,3250,3245,3250,566132
|
||||
20220708,1301,3250,3250,3245,3250,41325
|
||||
20220708,1302,3245,3250,3245,3245,563410
|
||||
20220708,1303,3240,3245,3240,3245,309055
|
||||
20220708,1304,3245,3250,3240,3245,141153
|
||||
20220708,1305,3245,3250,3240,3245,126524
|
||||
20220708,1306,3245,3245,3240,3240,534345
|
||||
20220708,1307,3240,3245,3235,3240,214909
|
||||
20220708,1308,3240,3240,3240,3240,410849
|
||||
20220708,1309,3240,3245,3240,3245,6549
|
||||
20220708,1310,3245,3245,3240,3240,176298
|
||||
20220708,1311,3240,3245,3240,3245,38657
|
||||
20220708,1312,3240,3240,3240,3240,191776
|
||||
20220708,1313,3240,3245,3235,3240,303758
|
||||
20220708,1314,3240,3240,3235,3240,163585
|
||||
20220708,1315,3240,3245,3240,3240,320075
|
||||
20220708,1316,3245,3245,3240,3245,9049
|
||||
20220708,1317,3245,3245,3245,3245,284158
|
||||
20220708,1318,3250,3250,3250,3250,26027
|
||||
20220708,1319,3250,3250,3250,3250,905750
|
||||
20220708,1320,3250,3255,3250,3255,876875
|
||||
20220708,1321,3255,3255,3250,3255,170628
|
||||
20220708,1322,3255,3255,3245,3250,539085
|
||||
20220708,1323,3250,3255,3245,3255,159417
|
||||
20220708,1324,3255,3255,3250,3255,304783
|
||||
20220708,1325,3250,3250,3245,3250,44834
|
||||
20220708,1326,3250,3250,3250,3250,23330
|
||||
20220708,1327,3250,3250,3245,3250,9681
|
||||
20220708,1328,3250,3250,3245,3250,31670
|
||||
20220708,1329,3250,3255,3250,3255,267853
|
||||
20220708,1330,3255,3255,3245,3255,234875
|
||||
20220708,1331,3255,3255,3245,3245,50986
|
||||
20220708,1332,3245,3250,3245,3250,466656
|
||||
20220708,1333,3250,3250,3240,3245,679587
|
||||
20220708,1334,3245,3250,3240,3245,184712
|
||||
20220708,1335,3245,3250,3245,3250,70980
|
||||
20220708,1336,3250,3250,3240,3245,373351
|
||||
20220708,1337,3245,3250,3240,3245,142951
|
||||
20220708,1338,3245,3245,3240,3240,35422
|
||||
20220708,1339,3245,3245,3240,3245,32323
|
||||
20220708,1340,3245,3245,3240,3240,13586
|
||||
20220708,1341,3245,3245,3240,3245,11302
|
||||
20220708,1342,3245,3245,3245,3245,249680
|
||||
20220708,1343,3245,3245,3245,3245,371693
|
||||
20220708,1344,3245,3245,3240,3245,129675
|
||||
20220708,1345,3245,3245,3240,3245,26859
|
||||
20220708,1346,3245,3245,3240,3245,162734
|
||||
20220708,1347,3245,3245,3240,3240,30107
|
||||
20220708,1348,3240,3240,3240,3240,100853
|
||||
20220708,1349,3240,3245,3235,3235,1280045
|
||||
20220708,1350,3235,3240,3235,3240,157481
|
||||
20220708,1351,3235,3240,3235,3240,294005
|
||||
20220708,1352,3240,3240,3235,3235,366014
|
||||
20220708,1353,3240,3240,3235,3235,24428
|
||||
20220708,1354,3235,3240,3235,3240,1001011
|
||||
20220708,1355,3235,3240,3235,3235,246604
|
||||
20220708,1356,3235,3235,3225,3230,1070753
|
||||
20220708,1357,3230,3230,3225,3230,560954
|
||||
20220708,1358,3230,3230,3225,3225,79791
|
||||
20220708,1359,3225,3230,3225,3225,118862
|
||||
20220708,1400,3230,3230,3225,3230,18612
|
||||
20220708,1401,3230,3230,3225,3230,85405
|
||||
20220708,1402,3225,3230,3220,3225,526916
|
||||
20220708,1403,3220,3230,3220,3230,340770
|
||||
20220708,1404,3230,3230,3225,3225,15201
|
||||
20220708,1405,3225,3230,3225,3230,62624
|
||||
20220708,1406,3230,3230,3225,3230,321487
|
||||
20220708,1407,3230,3230,3225,3230,196288
|
||||
20220708,1408,3230,3230,3225,3230,50142
|
||||
20220708,1409,3230,3230,3225,3230,34211
|
||||
20220708,1410,3230,3230,3225,3230,33966
|
||||
20220708,1411,3230,3230,3220,3220,719428
|
||||
20220708,1412,3220,3225,3220,3225,34212
|
||||
20220708,1413,3220,3225,3220,3225,471364
|
||||
20220708,1414,3225,3230,3220,3230,455388
|
||||
20220708,1415,3230,3235,3225,3230,625694
|
||||
20220708,1416,3235,3235,3230,3235,282998
|
||||
20220708,1417,3235,3235,3230,3230,193426
|
||||
20220708,1418,3230,3230,3225,3230,44698
|
||||
20220708,1419,3230,3235,3230,3235,131156
|
||||
20220708,1420,3235,3235,3230,3235,89296
|
||||
20220708,1421,3230,3235,3230,3235,35847
|
||||
20220708,1422,3235,3240,3230,3235,627193
|
||||
20220708,1423,3240,3245,3235,3245,404416
|
||||
20220708,1424,3245,3245,3240,3245,398198
|
||||
20220708,1425,3245,3245,3240,3245,474059
|
||||
20220708,1426,3245,3245,3235,3240,184248
|
||||
20220708,1427,3235,3240,3235,3240,30058
|
||||
20220708,1428,3240,3240,3230,3230,396334
|
||||
20220708,1429,3230,3240,3230,3240,99772
|
||||
20220708,1430,3235,3240,3235,3240,11236
|
||||
20220708,1431,3240,3245,3235,3245,406505
|
||||
20220708,1432,3245,3245,3240,3240,479842
|
||||
20220708,1433,3240,3245,3235,3240,159143
|
||||
20220708,1434,3240,3245,3240,3240,84580
|
||||
20220708,1435,3240,3245,3240,3240,149274
|
||||
20220708,1436,3235,3240,3235,3235,245161
|
||||
20220708,1437,3240,3240,3230,3230,497452
|
||||
20220708,1438,3235,3240,3230,3235,417177
|
||||
20220708,1439,3240,3240,3235,3240,56884
|
||||
20220708,1440,3240,3245,3235,3245,796862
|
||||
20220708,1441,3240,3245,3240,3240,923995
|
||||
20220708,1442,3245,3245,3240,3245,62183
|
||||
20220708,1443,3245,3250,3240,3245,245266
|
||||
20220708,1444,3250,3250,3245,3250,31871
|
||||
20220708,1445,3250,3250,3245,3250,59684
|
||||
20220708,1446,3250,3250,3245,3250,1068570
|
||||
20220708,1447,3250,3250,3245,3245,107796
|
||||
20220708,1448,3245,3250,3245,3250,58960
|
||||
20220708,1449,3250,3255,3245,3250,344568
|
||||
20220708,1450,3245,3250,3240,3240,707542
|
||||
20220708,1451,3245,3250,3245,3245,497961
|
||||
20220708,1452,3245,3250,3245,3250,242859
|
||||
20220708,1453,3255,3255,3250,3255,15852
|
||||
20220708,1454,3255,3255,3255,3255,1047704
|
||||
20220708,1455,3255,3260,3255,3255,528620
|
||||
20220708,1456,3255,3255,3250,3255,95840
|
||||
20220708,1457,3255,3255,3250,3250,92146
|
||||
20220708,1458,3250,3255,3245,3250,770763
|
||||
20220708,1459,3250,3250,3245,3250,93888
|
||||
20220708,1500,3245,3250,3245,3245,124717
|
||||
20220708,1501,3245,3250,3240,3245,656680
|
||||
20220708,1502,3245,3245,3240,3240,185748
|
||||
20220708,1503,3245,3245,3240,3245,192340
|
||||
20220708,1504,3245,3250,3240,3245,79314
|
||||
20220708,1505,3245,3250,3240,3245,125953
|
||||
20220708,1506,3245,3245,3240,3245,62464
|
||||
20220708,1507,3245,3250,3245,3250,55996
|
||||
20220708,1508,3250,3250,3245,3250,510277
|
||||
20220708,1509,3250,3250,3245,3250,207759
|
||||
20220708,1510,3250,3255,3250,3255,134086
|
||||
20220708,1511,3255,3255,3250,3250,173551
|
||||
20220708,1512,3255,3255,3250,3250,270739
|
||||
20220708,1513,3250,3250,3245,3250,13431
|
||||
20220708,1514,3250,3255,3250,3255,457625
|
||||
20220708,1515,3250,3255,3245,3250,119778
|
||||
20220708,1516,3250,3250,3245,3245,69253
|
||||
20220708,1517,3245,3250,3245,3245,691178
|
||||
20220708,1518,3245,3250,3245,3250,1028774
|
||||
20220708,1519,3250,3255,3250,3255,173305
|
||||
20220708,1520,3250,3255,3250,3250,204274
|
||||
20220708,1530,3260,3260,3260,3260,2555402
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220711,0901,3235,3245,3230,3240,2669671
|
||||
20220711,0902,3235,3240,3225,3240,3861736
|
||||
20220711,0903,3235,3245,3235,3240,1352025
|
||||
20220711,0904,3245,3260,3245,3255,1937727
|
||||
20220711,0905,3255,3260,3250,3260,1370141
|
||||
20220711,0906,3260,3270,3255,3270,3127291
|
||||
20220711,0907,3270,3275,3270,3270,1789092
|
||||
20220711,0908,3275,3280,3265,3265,2732441
|
||||
20220711,0909,3265,3270,3260,3265,796588
|
||||
20220711,0910,3265,3265,3255,3260,1263565
|
||||
20220711,0911,3265,3265,3255,3260,666167
|
||||
20220711,0912,3265,3265,3245,3250,1462928
|
||||
20220711,0913,3245,3245,3235,3240,3430692
|
||||
20220711,0914,3240,3245,3235,3240,905587
|
||||
20220711,0915,3240,3245,3235,3240,470846
|
||||
20220711,0916,3240,3245,3235,3240,1660745
|
||||
20220711,0917,3240,3245,3230,3235,1586101
|
||||
20220711,0918,3240,3240,3225,3235,4716577
|
||||
20220711,0919,3235,3240,3230,3240,1914427
|
||||
20220711,0920,3240,3245,3235,3235,1099237
|
||||
20220711,0921,3240,3240,3225,3230,1446062
|
||||
20220711,0922,3230,3230,3220,3225,1114542
|
||||
20220711,0923,3225,3230,3220,3230,852593
|
||||
20220711,0924,3225,3235,3225,3230,349132
|
||||
20220711,0925,3230,3240,3225,3240,697061
|
||||
20220711,0926,3235,3240,3230,3235,625765
|
||||
20220711,0927,3235,3240,3225,3230,511074
|
||||
20220711,0928,3230,3235,3230,3235,151192
|
||||
20220711,0929,3235,3245,3230,3240,1490761
|
||||
20220711,0930,3240,3245,3235,3240,347892
|
||||
20220711,0931,3245,3245,3225,3230,1357323
|
||||
20220711,0932,3230,3235,3225,3235,443039
|
||||
20220711,0933,3230,3240,3230,3240,497569
|
||||
20220711,0934,3240,3245,3240,3240,397148
|
||||
20220711,0935,3240,3245,3240,3240,251803
|
||||
20220711,0936,3240,3250,3235,3245,901955
|
||||
20220711,0937,3250,3255,3245,3255,1149525
|
||||
20220711,0938,3255,3255,3250,3255,109389
|
||||
20220711,0939,3250,3260,3250,3255,916827
|
||||
20220711,0940,3255,3255,3245,3245,763410
|
||||
20220711,0941,3245,3245,3235,3240,240013
|
||||
20220711,0942,3240,3245,3240,3245,60367
|
||||
20220711,0943,3245,3250,3240,3245,211087
|
||||
20220711,0944,3245,3245,3240,3245,190679
|
||||
20220711,0945,3245,3255,3245,3250,508137
|
||||
20220711,0946,3250,3255,3245,3250,306575
|
||||
20220711,0947,3250,3255,3245,3245,290158
|
||||
20220711,0948,3245,3245,3235,3240,726841
|
||||
20220711,0949,3235,3240,3235,3235,103574
|
||||
20220711,0950,3240,3240,3235,3240,855267
|
||||
20220711,0951,3245,3245,3235,3240,410006
|
||||
20220711,0952,3235,3235,3230,3230,2313153
|
||||
20220711,0953,3235,3235,3230,3230,86789
|
||||
20220711,0954,3230,3235,3220,3225,3311046
|
||||
20220711,0955,3225,3230,3220,3225,934518
|
||||
20220711,0956,3225,3230,3220,3225,1126408
|
||||
20220711,0957,3225,3230,3225,3230,100390
|
||||
20220711,0958,3230,3235,3225,3230,824662
|
||||
20220711,0959,3225,3235,3225,3230,1134486
|
||||
20220711,1000,3230,3230,3220,3225,648902
|
||||
20220711,1001,3225,3230,3225,3225,83507
|
||||
20220711,1002,3225,3225,3220,3225,148858
|
||||
20220711,1003,3220,3230,3220,3230,164273
|
||||
20220711,1004,3230,3230,3225,3230,86753
|
||||
20220711,1005,3230,3235,3230,3235,624454
|
||||
20220711,1006,3235,3240,3230,3235,1899693
|
||||
20220711,1007,3235,3240,3230,3235,669344
|
||||
20220711,1008,3240,3240,3230,3235,205081
|
||||
20220711,1009,3235,3235,3225,3235,1664331
|
||||
20220711,1010,3235,3235,3230,3230,21691
|
||||
20220711,1011,3230,3240,3230,3240,352155
|
||||
20220711,1012,3235,3240,3235,3235,12336
|
||||
20220711,1013,3240,3245,3240,3240,1062118
|
||||
20220711,1014,3240,3245,3230,3235,468325
|
||||
20220711,1015,3235,3235,3230,3235,114017
|
||||
20220711,1016,3235,3245,3235,3240,1062787
|
||||
20220711,1017,3240,3250,3240,3245,863880
|
||||
20220711,1018,3245,3250,3240,3245,319802
|
||||
20220711,1019,3245,3250,3245,3250,669975
|
||||
20220711,1020,3250,3250,3240,3245,131117
|
||||
20220711,1021,3250,3250,3245,3245,9964
|
||||
20220711,1022,3245,3255,3245,3255,256511
|
||||
20220711,1023,3250,3260,3250,3255,915415
|
||||
20220711,1024,3250,3260,3250,3255,743347
|
||||
20220711,1025,3255,3255,3250,3255,209243
|
||||
20220711,1026,3255,3255,3245,3250,334801
|
||||
20220711,1027,3255,3255,3245,3245,202665
|
||||
20220711,1028,3245,3250,3245,3245,23922
|
||||
20220711,1029,3245,3255,3245,3255,58884
|
||||
20220711,1030,3255,3260,3250,3260,683898
|
||||
20220711,1031,3260,3260,3255,3260,139654
|
||||
20220711,1032,3260,3260,3245,3245,1073930
|
||||
20220711,1033,3245,3255,3245,3250,217221
|
||||
20220711,1034,3250,3260,3250,3255,584314
|
||||
20220711,1035,3250,3255,3250,3255,76796
|
||||
20220711,1036,3255,3260,3255,3255,135970
|
||||
20220711,1037,3255,3265,3255,3265,652107
|
||||
20220711,1038,3265,3270,3260,3260,1230991
|
||||
20220711,1039,3260,3270,3260,3260,350148
|
||||
20220711,1040,3260,3265,3260,3265,115705
|
||||
20220711,1041,3265,3265,3260,3260,1016779
|
||||
20220711,1042,3260,3265,3255,3260,893251
|
||||
20220711,1043,3255,3270,3255,3265,773403
|
||||
20220711,1044,3270,3270,3265,3265,40300
|
||||
20220711,1045,3270,3275,3265,3270,1444768
|
||||
20220711,1046,3270,3270,3260,3265,884099
|
||||
20220711,1047,3265,3275,3265,3270,231160
|
||||
20220711,1048,3270,3270,3265,3265,333057
|
||||
20220711,1049,3265,3270,3260,3265,396205
|
||||
20220711,1050,3265,3275,3265,3270,394169
|
||||
20220711,1051,3270,3280,3270,3275,1052576
|
||||
20220711,1052,3280,3285,3275,3285,2253101
|
||||
20220711,1053,3285,3290,3280,3285,1510784
|
||||
20220711,1054,3280,3285,3275,3275,1421565
|
||||
20220711,1055,3275,3280,3270,3275,338865
|
||||
20220711,1056,3270,3275,3270,3275,942822
|
||||
20220711,1057,3270,3280,3270,3275,319425
|
||||
20220711,1058,3275,3280,3270,3280,278876
|
||||
20220711,1059,3280,3280,3275,3280,51297
|
||||
20220711,1100,3280,3285,3280,3280,698692
|
||||
20220711,1101,3285,3285,3280,3280,276161
|
||||
20220711,1102,3280,3290,3280,3290,1718615
|
||||
20220711,1103,3290,3290,3285,3290,577466
|
||||
20220711,1104,3290,3295,3285,3285,1066929
|
||||
20220711,1105,3285,3290,3280,3285,436890
|
||||
20220711,1106,3285,3290,3285,3290,65841
|
||||
20220711,1107,3285,3290,3280,3285,987681
|
||||
20220711,1108,3285,3290,3280,3285,597546
|
||||
20220711,1109,3285,3290,3280,3280,1119250
|
||||
20220711,1110,3285,3285,3280,3285,942690
|
||||
20220711,1111,3280,3290,3280,3280,241916
|
||||
20220711,1112,3280,3285,3275,3275,1087613
|
||||
20220711,1113,3275,3280,3275,3280,500280
|
||||
20220711,1114,3280,3285,3275,3280,918965
|
||||
20220711,1115,3280,3285,3280,3285,24683
|
||||
20220711,1116,3285,3290,3280,3290,473933
|
||||
20220711,1117,3285,3290,3280,3285,279639
|
||||
20220711,1118,3285,3285,3280,3285,15379
|
||||
20220711,1119,3285,3285,3280,3280,345966
|
||||
20220711,1120,3280,3285,3280,3285,451548
|
||||
20220711,1121,3285,3290,3280,3280,1033432
|
||||
20220711,1122,3280,3285,3275,3280,317878
|
||||
20220711,1123,3280,3280,3270,3275,1956538
|
||||
20220711,1124,3275,3280,3270,3275,146823
|
||||
20220711,1125,3270,3275,3270,3270,48870
|
||||
20220711,1126,3270,3275,3270,3275,23680
|
||||
20220711,1127,3270,3275,3270,3270,28872
|
||||
20220711,1128,3270,3275,3270,3275,304544
|
||||
20220711,1129,3275,3275,3270,3270,53294
|
||||
20220711,1130,3270,3275,3270,3270,69813
|
||||
20220711,1131,3270,3275,3270,3275,24540
|
||||
20220711,1132,3275,3280,3270,3275,86679
|
||||
20220711,1133,3275,3280,3275,3280,203794
|
||||
20220711,1134,3280,3280,3275,3275,249249
|
||||
20220711,1135,3275,3275,3270,3270,254322
|
||||
20220711,1136,3275,3280,3275,3280,42877
|
||||
20220711,1137,3275,3280,3275,3275,4331
|
||||
20220711,1138,3280,3280,3275,3275,3949
|
||||
20220711,1139,3280,3280,3275,3280,792785
|
||||
20220711,1140,3280,3280,3275,3280,368580
|
||||
20220711,1141,3280,3280,3270,3270,487115
|
||||
20220711,1142,3275,3275,3270,3275,46553
|
||||
20220711,1143,3275,3280,3275,3280,169766
|
||||
20220711,1144,3280,3280,3270,3275,164976
|
||||
20220711,1145,3275,3280,3270,3275,97354
|
||||
20220711,1146,3275,3280,3270,3275,69868
|
||||
20220711,1147,3275,3280,3275,3275,13852
|
||||
20220711,1148,3275,3275,3275,3275,184092
|
||||
20220711,1149,3275,3275,3270,3270,6558
|
||||
20220711,1150,3275,3275,3265,3275,800349
|
||||
20220711,1151,3270,3275,3270,3275,4170
|
||||
20220711,1152,3270,3275,3270,3275,21901
|
||||
20220711,1153,3275,3275,3270,3275,6648
|
||||
20220711,1154,3275,3280,3275,3280,481694
|
||||
20220711,1155,3275,3280,3275,3280,147980
|
||||
20220711,1156,3280,3285,3275,3280,642654
|
||||
20220711,1157,3280,3285,3275,3280,459569
|
||||
20220711,1158,3280,3285,3280,3285,13882
|
||||
20220711,1159,3285,3285,3280,3280,466867
|
||||
20220711,1200,3275,3285,3275,3280,68309
|
||||
20220711,1201,3285,3290,3280,3290,670316
|
||||
20220711,1202,3290,3290,3280,3280,263954
|
||||
20220711,1203,3285,3285,3280,3285,25892
|
||||
20220711,1204,3285,3285,3280,3280,568483
|
||||
20220711,1205,3280,3285,3275,3280,37460
|
||||
20220711,1206,3280,3280,3275,3275,12124
|
||||
20220711,1207,3275,3280,3275,3280,58102
|
||||
20220711,1208,3280,3280,3275,3275,35349
|
||||
20220711,1209,3280,3280,3280,3280,97409
|
||||
20220711,1210,3280,3285,3280,3285,52840
|
||||
20220711,1211,3285,3295,3285,3295,1277744
|
||||
20220711,1212,3295,3295,3285,3285,1836078
|
||||
20220711,1213,3290,3295,3290,3295,249107
|
||||
20220711,1214,3295,3300,3290,3300,948496
|
||||
20220711,1215,3300,3300,3295,3300,114391
|
||||
20220711,1216,3300,3305,3295,3300,1227747
|
||||
20220711,1217,3300,3305,3300,3305,252405
|
||||
20220711,1218,3305,3305,3300,3300,113478
|
||||
20220711,1219,3300,3305,3300,3300,880522
|
||||
20220711,1220,3300,3300,3295,3295,594762
|
||||
20220711,1221,3295,3300,3290,3295,314601
|
||||
20220711,1222,3300,3300,3290,3295,335889
|
||||
20220711,1223,3295,3295,3290,3290,226115
|
||||
20220711,1224,3290,3295,3290,3290,532853
|
||||
20220711,1225,3295,3295,3290,3290,146929
|
||||
20220711,1226,3285,3295,3285,3290,139412
|
||||
20220711,1227,3295,3295,3290,3295,104108
|
||||
20220711,1228,3290,3295,3290,3290,123613
|
||||
20220711,1229,3290,3290,3285,3285,47002
|
||||
20220711,1230,3290,3290,3285,3290,31332
|
||||
20220711,1231,3290,3290,3280,3285,494484
|
||||
20220711,1232,3290,3290,3285,3285,327280
|
||||
20220711,1233,3285,3290,3285,3290,65819
|
||||
20220711,1234,3290,3290,3285,3285,39872
|
||||
20220711,1235,3290,3290,3285,3290,260190
|
||||
20220711,1236,3285,3290,3285,3285,272649
|
||||
20220711,1237,3285,3285,3280,3285,162704
|
||||
20220711,1238,3280,3290,3280,3280,267334
|
||||
20220711,1239,3285,3285,3280,3285,8275
|
||||
20220711,1240,3285,3285,3280,3280,26057
|
||||
20220711,1241,3280,3280,3280,3280,53556
|
||||
20220711,1242,3285,3285,3280,3285,38032
|
||||
20220711,1243,3280,3290,3280,3285,287311
|
||||
20220711,1244,3285,3290,3285,3290,101682
|
||||
20220711,1245,3290,3290,3285,3285,28422
|
||||
20220711,1246,3285,3290,3285,3285,105038
|
||||
20220711,1247,3290,3290,3285,3290,84716
|
||||
20220711,1248,3290,3290,3285,3285,114035
|
||||
20220711,1249,3280,3285,3280,3285,13130
|
||||
20220711,1250,3285,3285,3280,3280,89476
|
||||
20220711,1251,3280,3285,3280,3285,14624
|
||||
20220711,1252,3285,3285,3280,3280,22737
|
||||
20220711,1253,3285,3285,3280,3285,195491
|
||||
20220711,1254,3285,3290,3280,3290,152720
|
||||
20220711,1255,3290,3290,3285,3285,406766
|
||||
20220711,1256,3285,3290,3285,3285,726777
|
||||
20220711,1257,3285,3285,3280,3280,18770
|
||||
20220711,1258,3285,3285,3285,3285,119487
|
||||
20220711,1259,3285,3285,3280,3280,1050785
|
||||
20220711,1300,3280,3285,3280,3280,138163
|
||||
20220711,1301,3280,3285,3280,3280,151041
|
||||
20220711,1302,3280,3285,3275,3280,167568
|
||||
20220711,1303,3280,3280,3270,3275,2242381
|
||||
20220711,1304,3275,3280,3270,3280,214413
|
||||
20220711,1305,3280,3280,3275,3280,50629
|
||||
20220711,1306,3280,3280,3275,3280,22584
|
||||
20220711,1307,3280,3280,3275,3280,559909
|
||||
20220711,1308,3280,3285,3280,3285,14879
|
||||
20220711,1309,3285,3285,3280,3285,29921
|
||||
20220711,1310,3285,3290,3285,3285,592412
|
||||
20220711,1311,3285,3285,3285,3285,99457
|
||||
20220711,1312,3285,3285,3280,3280,31623
|
||||
20220711,1313,3280,3285,3280,3280,275265
|
||||
20220711,1314,3280,3280,3275,3280,55761
|
||||
20220711,1315,3280,3280,3275,3280,10118
|
||||
20220711,1316,3280,3280,3275,3275,163350
|
||||
20220711,1317,3275,3280,3275,3280,72478
|
||||
20220711,1318,3285,3285,3285,3285,2166
|
||||
20220711,1319,3285,3285,3280,3280,42343
|
||||
20220711,1320,3285,3290,3285,3290,332784
|
||||
20220711,1321,3290,3290,3285,3290,7780
|
||||
20220711,1322,3285,3290,3285,3290,70220
|
||||
20220711,1323,3290,3290,3285,3290,23521
|
||||
20220711,1324,3290,3290,3285,3290,527737
|
||||
20220711,1325,3290,3295,3290,3295,91727
|
||||
20220711,1326,3295,3295,3290,3290,528179
|
||||
20220711,1327,3295,3295,3285,3290,13222
|
||||
20220711,1328,3290,3290,3290,3290,1208
|
||||
20220711,1329,3290,3290,3285,3285,82171
|
||||
20220711,1330,3285,3290,3285,3290,29871
|
||||
20220711,1331,3290,3290,3290,3290,263306
|
||||
20220711,1332,3290,3290,3285,3285,298975
|
||||
20220711,1333,3285,3285,3280,3285,10711
|
||||
20220711,1334,3280,3280,3280,3280,796609
|
||||
20220711,1335,3280,3285,3275,3275,96877
|
||||
20220711,1336,3280,3285,3275,3275,18148
|
||||
20220711,1337,3275,3280,3275,3275,31231
|
||||
20220711,1338,3275,3280,3275,3280,27116
|
||||
20220711,1339,3275,3280,3275,3280,327324
|
||||
20220711,1340,3280,3285,3280,3280,164973
|
||||
20220711,1341,3280,3280,3275,3280,455578
|
||||
20220711,1342,3280,3280,3275,3275,8445
|
||||
20220711,1343,3275,3280,3275,3280,16865
|
||||
20220711,1344,3280,3280,3275,3280,41454
|
||||
20220711,1345,3280,3285,3280,3280,47969
|
||||
20220711,1346,3280,3285,3275,3275,148064
|
||||
20220711,1347,3275,3280,3275,3275,259518
|
||||
20220711,1348,3275,3275,3270,3275,1656312
|
||||
20220711,1349,3275,3275,3270,3275,351802
|
||||
20220711,1350,3270,3275,3270,3275,91964
|
||||
20220711,1351,3275,3280,3275,3280,235268
|
||||
20220711,1352,3280,3280,3275,3275,16661
|
||||
20220711,1353,3275,3280,3275,3280,7915
|
||||
20220711,1354,3275,3280,3275,3275,17486
|
||||
20220711,1355,3275,3275,3270,3270,392225
|
||||
20220711,1356,3270,3275,3270,3275,614698
|
||||
20220711,1357,3275,3275,3275,3275,1553
|
||||
20220711,1358,3275,3280,3275,3280,317315
|
||||
20220711,1359,3280,3280,3275,3280,54609
|
||||
20220711,1400,3280,3280,3275,3280,19135
|
||||
20220711,1401,3280,3285,3275,3280,540058
|
||||
20220711,1402,3280,3285,3280,3285,26654
|
||||
20220711,1403,3285,3285,3280,3285,162957
|
||||
20220711,1404,3280,3285,3280,3280,11734
|
||||
20220711,1405,3285,3285,3275,3280,425026
|
||||
20220711,1406,3280,3280,3275,3275,60124
|
||||
20220711,1407,3275,3275,3275,3275,13896
|
||||
20220711,1408,3275,3280,3275,3275,10166
|
||||
20220711,1409,3280,3280,3275,3275,3293
|
||||
20220711,1410,3280,3280,3275,3280,144746
|
||||
20220711,1411,3280,3280,3275,3275,8873
|
||||
20220711,1412,3275,3275,3275,3275,1975
|
||||
20220711,1413,3275,3280,3275,3280,108712
|
||||
20220711,1414,3280,3280,3275,3280,45714
|
||||
20220711,1415,3280,3285,3280,3280,199018
|
||||
20220711,1416,3280,3280,3275,3280,261237
|
||||
20220711,1417,3280,3285,3280,3285,52366
|
||||
20220711,1418,3280,3280,3280,3280,79123
|
||||
20220711,1419,3280,3280,3280,3280,116959
|
||||
20220711,1420,3280,3285,3280,3285,15921
|
||||
20220711,1421,3280,3285,3280,3280,23769
|
||||
20220711,1422,3285,3285,3280,3280,186430
|
||||
20220711,1423,3280,3285,3280,3285,741651
|
||||
20220711,1424,3285,3285,3280,3280,176095
|
||||
20220711,1425,3275,3280,3275,3280,81859
|
||||
20220711,1426,3280,3280,3275,3275,41432
|
||||
20220711,1427,3275,3280,3275,3280,31057
|
||||
20220711,1428,3275,3280,3275,3280,9394
|
||||
20220711,1429,3280,3280,3275,3275,33754
|
||||
20220711,1430,3275,3280,3275,3275,584030
|
||||
20220711,1431,3270,3280,3270,3275,775937
|
||||
20220711,1432,3280,3280,3270,3280,81781
|
||||
20220711,1433,3280,3285,3275,3280,838586
|
||||
20220711,1434,3280,3285,3275,3285,116777
|
||||
20220711,1435,3285,3285,3280,3280,49059
|
||||
20220711,1436,3280,3285,3280,3280,70631
|
||||
20220711,1437,3285,3285,3280,3280,71877
|
||||
20220711,1438,3280,3285,3280,3280,71735
|
||||
20220711,1439,3280,3285,3280,3280,13467
|
||||
20220711,1440,3285,3285,3280,3280,193381
|
||||
20220711,1441,3280,3285,3280,3280,2207
|
||||
20220711,1442,3285,3285,3280,3285,1586
|
||||
20220711,1443,3280,3285,3280,3280,542352
|
||||
20220711,1444,3280,3280,3275,3275,6201
|
||||
20220711,1445,3275,3280,3275,3275,22274
|
||||
20220711,1446,3280,3285,3275,3285,664413
|
||||
20220711,1447,3280,3285,3280,3285,2320
|
||||
20220711,1448,3285,3285,3280,3285,30831
|
||||
20220711,1449,3280,3290,3280,3290,1569286
|
||||
20220711,1450,3290,3295,3285,3290,1116471
|
||||
20220711,1451,3290,3295,3290,3295,534285
|
||||
20220711,1452,3290,3295,3290,3295,74096
|
||||
20220711,1453,3295,3300,3290,3295,1144451
|
||||
20220711,1454,3295,3300,3295,3300,277063
|
||||
20220711,1455,3300,3305,3295,3300,2398393
|
||||
20220711,1456,3300,3305,3300,3300,362900
|
||||
20220711,1457,3300,3300,3295,3295,67266
|
||||
20220711,1458,3295,3300,3295,3295,413887
|
||||
20220711,1459,3295,3295,3290,3290,48176
|
||||
20220711,1500,3290,3300,3290,3295,205028
|
||||
20220711,1501,3300,3300,3295,3300,48027
|
||||
20220711,1502,3300,3300,3290,3295,554434
|
||||
20220711,1503,3295,3295,3290,3295,222441
|
||||
20220711,1504,3295,3295,3290,3295,49337
|
||||
20220711,1505,3295,3295,3285,3290,690232
|
||||
20220711,1506,3290,3295,3285,3290,255052
|
||||
20220711,1507,3290,3295,3285,3290,156032
|
||||
20220711,1508,3290,3290,3285,3290,184854
|
||||
20220711,1509,3290,3290,3290,3290,541680
|
||||
20220711,1510,3290,3300,3290,3300,306593
|
||||
20220711,1511,3295,3300,3295,3295,752038
|
||||
20220711,1512,3295,3300,3295,3295,304265
|
||||
20220711,1513,3295,3300,3290,3300,136514
|
||||
20220711,1514,3295,3300,3295,3295,990053
|
||||
20220711,1515,3300,3305,3300,3300,170806
|
||||
20220711,1516,3300,3305,3295,3300,426137
|
||||
20220711,1517,3300,3305,3300,3300,138133
|
||||
20220711,1518,3300,3305,3300,3300,227544
|
||||
20220711,1519,3300,3305,3295,3295,433696
|
||||
20220711,1520,3300,3300,3295,3300,723179
|
||||
20220711,1530,3300,3300,3300,3300,2451799
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220712,0901,3320,3325,3310,3315,6200821
|
||||
20220712,0902,3315,3330,3305,3325,4179004
|
||||
20220712,0903,3325,3335,3320,3330,2598238
|
||||
20220712,0904,3335,3340,3330,3335,2228038
|
||||
20220712,0905,3335,3340,3325,3325,1552517
|
||||
20220712,0906,3325,3330,3325,3330,1113158
|
||||
20220712,0907,3325,3340,3325,3335,1829005
|
||||
20220712,0908,3335,3335,3325,3335,1500755
|
||||
20220712,0909,3335,3345,3335,3345,2401856
|
||||
20220712,0910,3345,3355,3345,3355,2518378
|
||||
20220712,0911,3355,3355,3345,3350,2075847
|
||||
20220712,0912,3350,3355,3345,3355,1867434
|
||||
20220712,0913,3355,3360,3350,3355,2109259
|
||||
20220712,0914,3355,3355,3345,3350,915054
|
||||
20220712,0915,3350,3355,3345,3350,1447238
|
||||
20220712,0916,3350,3355,3345,3350,506799
|
||||
20220712,0917,3345,3350,3340,3350,1253178
|
||||
20220712,0918,3345,3355,3345,3355,709226
|
||||
20220712,0919,3350,3370,3350,3365,3787312
|
||||
20220712,0920,3360,3365,3360,3360,893265
|
||||
20220712,0921,3365,3365,3360,3360,1235323
|
||||
20220712,0922,3360,3365,3355,3360,1232169
|
||||
20220712,0923,3365,3370,3360,3360,1321696
|
||||
20220712,0924,3360,3365,3355,3360,609367
|
||||
20220712,0925,3360,3360,3350,3355,911857
|
||||
20220712,0926,3360,3360,3350,3355,302183
|
||||
20220712,0927,3355,3365,3355,3360,808209
|
||||
20220712,0928,3360,3365,3360,3360,172041
|
||||
20220712,0929,3365,3370,3360,3365,1305579
|
||||
20220712,0930,3365,3365,3360,3360,714808
|
||||
20220712,0931,3360,3370,3360,3365,730184
|
||||
20220712,0932,3360,3365,3360,3365,591503
|
||||
20220712,0933,3365,3365,3355,3360,357957
|
||||
20220712,0934,3355,3360,3350,3355,612294
|
||||
20220712,0935,3350,3360,3350,3355,430306
|
||||
20220712,0936,3355,3355,3345,3345,850656
|
||||
20220712,0937,3345,3350,3345,3350,592255
|
||||
20220712,0938,3350,3355,3345,3355,304349
|
||||
20220712,0939,3355,3360,3350,3350,477748
|
||||
20220712,0940,3350,3360,3350,3350,235870
|
||||
20220712,0941,3355,3355,3345,3350,849533
|
||||
20220712,0942,3350,3355,3345,3350,145054
|
||||
20220712,0943,3355,3360,3350,3355,422315
|
||||
20220712,0944,3355,3360,3350,3350,180532
|
||||
20220712,0945,3355,3360,3350,3355,152044
|
||||
20220712,0946,3355,3355,3350,3350,876327
|
||||
20220712,0947,3350,3355,3345,3350,498859
|
||||
20220712,0948,3350,3355,3350,3355,44410
|
||||
20220712,0949,3355,3360,3355,3355,541893
|
||||
20220712,0950,3355,3370,3355,3365,1683202
|
||||
20220712,0951,3370,3375,3365,3370,2264940
|
||||
20220712,0952,3370,3370,3365,3365,113571
|
||||
20220712,0953,3370,3375,3365,3370,892754
|
||||
20220712,0954,3370,3375,3365,3375,252979
|
||||
20220712,0955,3375,3375,3365,3370,368467
|
||||
20220712,0956,3370,3375,3365,3370,277719
|
||||
20220712,0957,3370,3375,3365,3375,266306
|
||||
20220712,0958,3375,3375,3365,3365,392199
|
||||
20220712,0959,3365,3370,3365,3365,796831
|
||||
20220712,1000,3365,3370,3365,3365,89045
|
||||
20220712,1001,3365,3370,3365,3365,402422
|
||||
20220712,1002,3370,3370,3365,3370,87420
|
||||
20220712,1003,3370,3370,3360,3365,389762
|
||||
20220712,1004,3360,3365,3360,3360,126529
|
||||
20220712,1005,3360,3365,3360,3365,82905
|
||||
20220712,1006,3360,3370,3360,3365,188189
|
||||
20220712,1007,3370,3370,3365,3370,289112
|
||||
20220712,1008,3370,3370,3360,3365,157989
|
||||
20220712,1009,3360,3370,3360,3370,136819
|
||||
20220712,1010,3365,3370,3365,3370,28567
|
||||
20220712,1011,3370,3375,3370,3375,936006
|
||||
20220712,1012,3375,3380,3370,3375,2300575
|
||||
20220712,1013,3375,3375,3370,3375,29318
|
||||
20220712,1014,3375,3375,3370,3375,30279
|
||||
20220712,1015,3370,3375,3370,3375,64781
|
||||
20220712,1016,3375,3375,3365,3370,1667513
|
||||
20220712,1017,3370,3375,3370,3375,1714023
|
||||
20220712,1018,3375,3375,3370,3375,41054
|
||||
20220712,1019,3375,3380,3370,3375,403506
|
||||
20220712,1020,3375,3380,3375,3375,139496
|
||||
20220712,1021,3380,3380,3375,3375,70250
|
||||
20220712,1022,3380,3380,3370,3375,463103
|
||||
20220712,1023,3375,3380,3370,3375,199157
|
||||
20220712,1024,3375,3380,3375,3380,1347176
|
||||
20220712,1025,3380,3385,3380,3385,1498532
|
||||
20220712,1026,3385,3385,3380,3385,346621
|
||||
20220712,1027,3385,3390,3380,3385,689769
|
||||
20220712,1028,3385,3390,3380,3380,940617
|
||||
20220712,1029,3385,3385,3375,3380,589878
|
||||
20220712,1030,3380,3385,3375,3380,735428
|
||||
20220712,1031,3380,3380,3375,3375,108528
|
||||
20220712,1032,3380,3380,3370,3375,926222
|
||||
20220712,1033,3370,3375,3370,3370,88293
|
||||
20220712,1034,3370,3375,3370,3370,49637
|
||||
20220712,1035,3370,3380,3370,3375,213262
|
||||
20220712,1036,3375,3380,3375,3375,52388
|
||||
20220712,1037,3375,3380,3375,3380,27702
|
||||
20220712,1038,3380,3390,3380,3385,1016229
|
||||
20220712,1039,3390,3390,3385,3385,37118
|
||||
20220712,1040,3390,3390,3380,3380,716171
|
||||
20220712,1041,3380,3380,3370,3375,1245996
|
||||
20220712,1042,3375,3375,3365,3365,923523
|
||||
20220712,1043,3365,3370,3365,3370,124144
|
||||
20220712,1044,3370,3375,3370,3370,775512
|
||||
20220712,1045,3370,3375,3370,3370,62703
|
||||
20220712,1046,3370,3375,3370,3375,604588
|
||||
20220712,1047,3375,3380,3375,3375,83635
|
||||
20220712,1048,3375,3385,3375,3385,508076
|
||||
20220712,1049,3385,3385,3380,3380,102998
|
||||
20220712,1050,3380,3385,3380,3380,332175
|
||||
20220712,1051,3380,3385,3380,3380,275238
|
||||
20220712,1052,3380,3385,3375,3380,249224
|
||||
20220712,1053,3385,3385,3380,3380,288439
|
||||
20220712,1054,3380,3385,3375,3380,47400
|
||||
20220712,1055,3380,3385,3380,3385,1692263
|
||||
20220712,1056,3385,3385,3380,3385,260609
|
||||
20220712,1057,3385,3385,3380,3385,102436
|
||||
20220712,1058,3385,3385,3375,3380,276135
|
||||
20220712,1059,3385,3385,3375,3380,109501
|
||||
20220712,1100,3375,3380,3375,3375,63349
|
||||
20220712,1101,3375,3380,3375,3380,44636
|
||||
20220712,1102,3380,3380,3375,3375,14854
|
||||
20220712,1103,3375,3380,3375,3375,65337
|
||||
20220712,1104,3380,3385,3380,3380,519145
|
||||
20220712,1105,3380,3390,3380,3385,798048
|
||||
20220712,1106,3385,3385,3375,3375,442757
|
||||
20220712,1107,3380,3380,3370,3375,976312
|
||||
20220712,1108,3375,3375,3370,3375,99210
|
||||
20220712,1109,3370,3375,3370,3375,72098
|
||||
20220712,1110,3375,3380,3370,3375,196080
|
||||
20220712,1111,3380,3380,3375,3380,324008
|
||||
20220712,1112,3380,3380,3375,3375,10623
|
||||
20220712,1113,3375,3385,3375,3385,170356
|
||||
20220712,1114,3380,3385,3380,3385,38136
|
||||
20220712,1115,3385,3385,3380,3380,21152
|
||||
20220712,1116,3380,3390,3380,3385,1147336
|
||||
20220712,1117,3385,3385,3380,3385,3943
|
||||
20220712,1118,3385,3385,3380,3385,130952
|
||||
20220712,1119,3385,3385,3380,3385,36552
|
||||
20220712,1120,3385,3385,3375,3375,689948
|
||||
20220712,1121,3380,3380,3375,3375,11539
|
||||
20220712,1122,3380,3380,3375,3375,33992
|
||||
20220712,1123,3375,3380,3375,3375,61924
|
||||
20220712,1124,3380,3380,3375,3380,24163
|
||||
20220712,1125,3375,3380,3375,3380,886560
|
||||
20220712,1126,3380,3380,3375,3375,38559
|
||||
20220712,1127,3375,3380,3370,3380,60304
|
||||
20220712,1128,3375,3380,3375,3375,94652
|
||||
20220712,1129,3380,3380,3375,3380,16801
|
||||
20220712,1130,3380,3385,3380,3380,461010
|
||||
20220712,1131,3380,3380,3375,3375,12594
|
||||
20220712,1132,3380,3385,3380,3385,221064
|
||||
20220712,1133,3385,3385,3380,3380,221999
|
||||
20220712,1134,3380,3380,3375,3380,47088
|
||||
20220712,1135,3375,3380,3375,3380,3466
|
||||
20220712,1136,3380,3380,3375,3380,27592
|
||||
20220712,1137,3380,3380,3375,3380,121304
|
||||
20220712,1138,3380,3385,3380,3385,100113
|
||||
20220712,1139,3385,3385,3380,3380,16358
|
||||
20220712,1140,3380,3385,3380,3385,2806
|
||||
20220712,1141,3380,3385,3380,3385,24739
|
||||
20220712,1142,3385,3385,3380,3380,33742
|
||||
20220712,1143,3380,3385,3380,3385,44966
|
||||
20220712,1144,3380,3385,3380,3385,14561
|
||||
20220712,1145,3380,3385,3380,3380,34622
|
||||
20220712,1146,3385,3385,3380,3380,3674
|
||||
20220712,1147,3380,3385,3380,3380,216327
|
||||
20220712,1148,3385,3385,3380,3380,466231
|
||||
20220712,1149,3380,3385,3380,3380,120004
|
||||
20220712,1150,3380,3385,3380,3380,16818
|
||||
20220712,1151,3380,3385,3380,3385,30836
|
||||
20220712,1152,3385,3385,3380,3385,11774
|
||||
20220712,1153,3385,3385,3380,3385,11850
|
||||
20220712,1154,3380,3385,3380,3385,90762
|
||||
20220712,1155,3385,3390,3385,3385,2035686
|
||||
20220712,1156,3385,3390,3385,3390,51850
|
||||
20220712,1157,3390,3390,3380,3385,533815
|
||||
20220712,1158,3380,3390,3380,3385,394115
|
||||
20220712,1159,3385,3385,3380,3385,13550
|
||||
20220712,1200,3380,3385,3380,3380,672877
|
||||
20220712,1201,3380,3385,3380,3385,427588
|
||||
20220712,1202,3385,3385,3380,3380,15113
|
||||
20220712,1203,3380,3385,3380,3385,169139
|
||||
20220712,1204,3385,3390,3385,3385,65096
|
||||
20220712,1205,3390,3390,3385,3390,39871
|
||||
20220712,1206,3390,3390,3385,3385,4359
|
||||
20220712,1207,3385,3395,3385,3390,2750794
|
||||
20220712,1208,3390,3395,3385,3390,361251
|
||||
20220712,1209,3390,3395,3385,3390,346325
|
||||
20220712,1210,3390,3390,3385,3390,119384
|
||||
20220712,1211,3390,3390,3385,3385,12575
|
||||
20220712,1212,3390,3390,3385,3390,20403
|
||||
20220712,1213,3385,3390,3385,3390,8005
|
||||
20220712,1214,3390,3390,3385,3390,382009
|
||||
20220712,1215,3390,3390,3385,3385,19379
|
||||
20220712,1216,3390,3390,3385,3390,28172
|
||||
20220712,1217,3390,3390,3385,3390,490791
|
||||
20220712,1218,3390,3395,3390,3390,400702
|
||||
20220712,1219,3390,3395,3390,3395,35447
|
||||
20220712,1220,3395,3395,3390,3395,41304
|
||||
20220712,1221,3390,3395,3390,3395,87395
|
||||
20220712,1222,3390,3395,3385,3385,557633
|
||||
20220712,1223,3390,3395,3385,3395,121168
|
||||
20220712,1224,3395,3395,3390,3390,357777
|
||||
20220712,1225,3390,3390,3385,3390,458240
|
||||
20220712,1226,3390,3395,3385,3385,218043
|
||||
20220712,1227,3390,3390,3385,3390,218671
|
||||
20220712,1228,3385,3390,3385,3390,347907
|
||||
20220712,1229,3390,3390,3385,3390,35537
|
||||
20220712,1230,3385,3390,3385,3390,5822
|
||||
20220712,1231,3390,3390,3385,3385,14219
|
||||
20220712,1232,3385,3390,3385,3390,11094
|
||||
20220712,1233,3390,3390,3385,3390,68410
|
||||
20220712,1234,3390,3395,3390,3390,555373
|
||||
20220712,1235,3390,3395,3390,3390,93737
|
||||
20220712,1236,3390,3395,3390,3395,50394
|
||||
20220712,1237,3390,3395,3390,3390,10945
|
||||
20220712,1238,3390,3395,3390,3395,17461
|
||||
20220712,1239,3395,3395,3385,3390,744215
|
||||
20220712,1240,3390,3390,3385,3390,132055
|
||||
20220712,1241,3390,3390,3385,3390,11352
|
||||
20220712,1242,3390,3395,3385,3390,125713
|
||||
20220712,1243,3390,3390,3390,3390,32333
|
||||
20220712,1244,3390,3390,3380,3380,1180475
|
||||
20220712,1245,3385,3385,3375,3380,664607
|
||||
20220712,1246,3375,3385,3375,3380,279934
|
||||
20220712,1247,3380,3385,3375,3385,397424
|
||||
20220712,1248,3380,3385,3380,3385,17381
|
||||
20220712,1249,3380,3385,3380,3385,149917
|
||||
20220712,1250,3385,3385,3380,3385,13212
|
||||
20220712,1251,3380,3380,3375,3380,608537
|
||||
20220712,1252,3380,3380,3375,3380,76895
|
||||
20220712,1253,3380,3380,3375,3380,79727
|
||||
20220712,1254,3380,3380,3375,3380,209395
|
||||
20220712,1255,3375,3380,3375,3375,1163305
|
||||
20220712,1256,3375,3380,3370,3375,468654
|
||||
20220712,1257,3375,3380,3375,3375,265540
|
||||
20220712,1258,3375,3380,3375,3375,262848
|
||||
20220712,1259,3370,3380,3370,3370,495917
|
||||
20220712,1300,3370,3375,3370,3375,12626
|
||||
20220712,1301,3375,3380,3370,3375,497542
|
||||
20220712,1302,3375,3380,3375,3375,44369
|
||||
20220712,1303,3375,3380,3375,3380,23664
|
||||
20220712,1304,3375,3380,3375,3380,807968
|
||||
20220712,1305,3380,3380,3375,3375,14138
|
||||
20220712,1306,3375,3380,3375,3380,16391
|
||||
20220712,1307,3380,3380,3375,3375,16324
|
||||
20220712,1308,3380,3380,3375,3375,4915
|
||||
20220712,1309,3375,3380,3375,3380,18021
|
||||
20220712,1310,3380,3380,3375,3380,882001
|
||||
20220712,1311,3380,3380,3375,3375,17848
|
||||
20220712,1312,3380,3380,3375,3380,151475
|
||||
20220712,1313,3380,3380,3375,3380,10274
|
||||
20220712,1314,3380,3385,3375,3380,318871
|
||||
20220712,1315,3380,3385,3375,3380,215482
|
||||
20220712,1316,3380,3385,3375,3380,189892
|
||||
20220712,1317,3380,3380,3375,3380,179128
|
||||
20220712,1318,3380,3385,3375,3380,167367
|
||||
20220712,1319,3380,3385,3375,3380,125742
|
||||
20220712,1320,3380,3385,3380,3380,12009
|
||||
20220712,1321,3385,3385,3380,3380,3787
|
||||
20220712,1322,3385,3385,3385,3385,1449384
|
||||
20220712,1323,3380,3385,3380,3385,78774
|
||||
20220712,1324,3385,3385,3380,3385,299897
|
||||
20220712,1325,3385,3385,3380,3385,33462
|
||||
20220712,1326,3385,3385,3380,3385,264736
|
||||
20220712,1327,3385,3385,3380,3385,9958
|
||||
20220712,1328,3385,3385,3380,3385,28581
|
||||
20220712,1329,3380,3385,3380,3385,14421
|
||||
20220712,1330,3385,3385,3380,3385,115872
|
||||
20220712,1331,3385,3385,3380,3380,70096
|
||||
20220712,1332,3380,3385,3380,3385,23224
|
||||
20220712,1333,3385,3385,3380,3385,29626
|
||||
20220712,1334,3385,3385,3380,3385,8488
|
||||
20220712,1335,3385,3390,3385,3390,305080
|
||||
20220712,1336,3390,3390,3385,3390,308899
|
||||
20220712,1337,3390,3390,3380,3390,770216
|
||||
20220712,1338,3390,3390,3385,3385,6154
|
||||
20220712,1339,3385,3385,3380,3385,164351
|
||||
20220712,1340,3385,3390,3385,3390,93168
|
||||
20220712,1341,3390,3390,3385,3390,140116
|
||||
20220712,1342,3390,3390,3385,3390,7025
|
||||
20220712,1343,3385,3390,3385,3385,52868
|
||||
20220712,1344,3390,3390,3385,3390,22391
|
||||
20220712,1345,3390,3395,3385,3390,1343802
|
||||
20220712,1346,3390,3395,3385,3390,136597
|
||||
20220712,1347,3390,3390,3385,3390,309659
|
||||
20220712,1348,3390,3395,3390,3390,111903
|
||||
20220712,1349,3395,3395,3390,3390,38050
|
||||
20220712,1350,3390,3395,3390,3390,32124
|
||||
20220712,1351,3395,3395,3390,3390,39515
|
||||
20220712,1352,3395,3395,3390,3390,20226
|
||||
20220712,1353,3395,3395,3390,3390,40756
|
||||
20220712,1354,3390,3395,3390,3390,45551
|
||||
20220712,1355,3390,3395,3385,3390,830174
|
||||
20220712,1356,3390,3395,3385,3395,644966
|
||||
20220712,1357,3395,3395,3390,3395,120288
|
||||
20220712,1358,3395,3395,3385,3390,263853
|
||||
20220712,1359,3390,3395,3385,3395,289142
|
||||
20220712,1400,3395,3395,3390,3395,12064
|
||||
20220712,1401,3395,3395,3390,3395,416576
|
||||
20220712,1402,3395,3400,3395,3395,1900024
|
||||
20220712,1403,3395,3400,3390,3395,451975
|
||||
20220712,1404,3395,3400,3390,3395,136989
|
||||
20220712,1405,3395,3395,3390,3395,127698
|
||||
20220712,1406,3395,3400,3390,3395,494029
|
||||
20220712,1407,3395,3400,3390,3390,200887
|
||||
20220712,1408,3390,3395,3390,3390,621394
|
||||
20220712,1409,3395,3395,3390,3395,221133
|
||||
20220712,1410,3390,3395,3385,3390,120720
|
||||
20220712,1411,3390,3395,3385,3395,236731
|
||||
20220712,1412,3395,3395,3390,3395,24755
|
||||
20220712,1413,3395,3395,3390,3395,4779
|
||||
20220712,1414,3395,3395,3390,3390,21575
|
||||
20220712,1415,3390,3395,3390,3390,228854
|
||||
20220712,1416,3395,3395,3390,3395,16774
|
||||
20220712,1417,3395,3395,3390,3395,105546
|
||||
20220712,1418,3395,3395,3390,3390,275356
|
||||
20220712,1419,3395,3395,3390,3395,16094
|
||||
20220712,1420,3395,3395,3385,3390,83471
|
||||
20220712,1421,3390,3390,3385,3385,701465
|
||||
20220712,1422,3385,3390,3380,3385,256360
|
||||
20220712,1423,3380,3385,3380,3380,420679
|
||||
20220712,1424,3380,3385,3380,3380,375939
|
||||
20220712,1425,3380,3380,3375,3380,136253
|
||||
20220712,1426,3380,3380,3375,3375,512946
|
||||
20220712,1427,3375,3380,3375,3380,134362
|
||||
20220712,1428,3375,3380,3370,3375,1240835
|
||||
20220712,1429,3380,3380,3375,3375,17189
|
||||
20220712,1430,3380,3380,3375,3375,321210
|
||||
20220712,1431,3375,3385,3375,3385,1005226
|
||||
20220712,1432,3385,3385,3380,3380,1677634
|
||||
20220712,1433,3385,3385,3380,3385,18999
|
||||
20220712,1434,3380,3385,3380,3380,11948
|
||||
20220712,1435,3380,3385,3375,3380,400840
|
||||
20220712,1436,3375,3380,3375,3375,29490
|
||||
20220712,1437,3380,3380,3375,3380,22368
|
||||
20220712,1438,3380,3380,3375,3380,110185
|
||||
20220712,1439,3380,3380,3375,3380,121135
|
||||
20220712,1440,3380,3385,3375,3380,506087
|
||||
20220712,1441,3385,3385,3380,3385,22338
|
||||
20220712,1442,3380,3385,3380,3385,350023
|
||||
20220712,1443,3380,3385,3380,3380,57808
|
||||
20220712,1444,3380,3380,3375,3375,16946
|
||||
20220712,1445,3380,3380,3370,3375,2256368
|
||||
20220712,1446,3375,3375,3370,3375,110561
|
||||
20220712,1447,3375,3375,3370,3375,26352
|
||||
20220712,1448,3370,3375,3365,3365,1165321
|
||||
20220712,1449,3370,3370,3365,3365,175451
|
||||
20220712,1450,3365,3375,3365,3370,1116551
|
||||
20220712,1451,3370,3375,3365,3370,439282
|
||||
20220712,1452,3365,3375,3365,3375,216581
|
||||
20220712,1453,3375,3375,3370,3370,28549
|
||||
20220712,1454,3375,3375,3370,3370,53528
|
||||
20220712,1455,3370,3375,3365,3370,411002
|
||||
20220712,1456,3370,3370,3365,3365,232480
|
||||
20220712,1457,3370,3370,3365,3370,398762
|
||||
20220712,1458,3370,3375,3370,3370,72758
|
||||
20220712,1459,3375,3380,3370,3375,806592
|
||||
20220712,1500,3375,3380,3375,3380,48765
|
||||
20220712,1501,3375,3380,3370,3380,424866
|
||||
20220712,1502,3380,3385,3380,3380,1419696
|
||||
20220712,1503,3380,3385,3375,3375,410191
|
||||
20220712,1504,3380,3380,3375,3380,6577
|
||||
20220712,1505,3380,3380,3375,3380,489207
|
||||
20220712,1506,3380,3380,3375,3380,47266
|
||||
20220712,1507,3375,3380,3375,3375,46928
|
||||
20220712,1508,3380,3380,3370,3375,472289
|
||||
20220712,1509,3380,3380,3370,3375,404927
|
||||
20220712,1510,3375,3380,3375,3375,142020
|
||||
20220712,1511,3375,3375,3370,3375,164011
|
||||
20220712,1512,3375,3375,3370,3370,87599
|
||||
20220712,1513,3375,3375,3370,3375,51380
|
||||
20220712,1514,3370,3375,3370,3370,1571600
|
||||
20220712,1515,3370,3370,3365,3365,144814
|
||||
20220712,1516,3370,3375,3365,3370,1059417
|
||||
20220712,1517,3370,3370,3365,3365,87275
|
||||
20220712,1518,3370,3370,3365,3365,107178
|
||||
20220712,1519,3365,3370,3360,3365,1943239
|
||||
20220712,1520,3365,3365,3360,3365,117523
|
||||
20220712,1530,3365,3365,3365,3365,1954377
|
||||
|
@@ -1,382 +0,0 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220713,0901,3345,3350,3330,3335,8052902
|
||||
20220713,0902,3335,3335,3320,3330,6517103
|
||||
20220713,0903,3330,3330,3320,3320,3953039
|
||||
20220713,0904,3320,3330,3315,3325,1422318
|
||||
20220713,0905,3325,3330,3320,3325,1157896
|
||||
20220713,0906,3325,3335,3325,3330,2285307
|
||||
20220713,0907,3330,3330,3315,3320,3003688
|
||||
20220713,0908,3320,3325,3315,3320,1290478
|
||||
20220713,0909,3320,3325,3310,3320,1851089
|
||||
20220713,0910,3315,3325,3315,3320,1420622
|
||||
20220713,0911,3320,3330,3320,3325,1042247
|
||||
20220713,0912,3325,3330,3320,3325,201457
|
||||
20220713,0913,3325,3340,3325,3335,1772713
|
||||
20220713,0914,3335,3340,3330,3335,1225870
|
||||
20220713,0915,3330,3335,3325,3335,391116
|
||||
20220713,0916,3330,3335,3320,3325,1641502
|
||||
20220713,0917,3325,3330,3320,3325,435448
|
||||
20220713,0918,3325,3325,3320,3325,615719
|
||||
20220713,0919,3320,3330,3320,3325,350464
|
||||
20220713,0920,3330,3340,3325,3335,1467389
|
||||
20220713,0921,3335,3335,3325,3335,1061983
|
||||
20220713,0922,3335,3335,3325,3335,1322163
|
||||
20220713,0923,3340,3340,3335,3340,915676
|
||||
20220713,0924,3340,3345,3335,3345,1170325
|
||||
20220713,0925,3345,3345,3335,3345,516841
|
||||
20220713,0926,3345,3345,3340,3345,114747
|
||||
20220713,0927,3345,3350,3340,3345,1202199
|
||||
20220713,0928,3345,3350,3340,3350,2190939
|
||||
20220713,0929,3350,3355,3345,3355,901113
|
||||
20220713,0930,3355,3360,3350,3355,1322551
|
||||
20220713,0931,3355,3355,3345,3350,591338
|
||||
20220713,0932,3350,3360,3350,3355,2110285
|
||||
20220713,0933,3360,3360,3345,3350,1474695
|
||||
20220713,0934,3350,3360,3350,3360,806986
|
||||
20220713,0935,3355,3365,3355,3360,701953
|
||||
20220713,0936,3360,3360,3345,3350,1710010
|
||||
20220713,0937,3350,3355,3345,3350,768533
|
||||
20220713,0938,3350,3350,3345,3345,300487
|
||||
20220713,0939,3350,3350,3345,3345,82478
|
||||
20220713,0940,3345,3345,3340,3345,1031356
|
||||
20220713,0941,3340,3350,3340,3345,658747
|
||||
20220713,0942,3350,3350,3345,3345,164067
|
||||
20220713,0943,3345,3350,3340,3350,803189
|
||||
20220713,0944,3350,3350,3345,3350,200029
|
||||
20220713,0945,3345,3350,3340,3350,301939
|
||||
20220713,0946,3345,3350,3340,3340,452723
|
||||
20220713,0947,3345,3345,3340,3340,1079085
|
||||
20220713,0948,3340,3345,3340,3340,466897
|
||||
20220713,0949,3345,3350,3340,3345,240336
|
||||
20220713,0950,3345,3345,3335,3340,1120071
|
||||
20220713,0951,3340,3345,3335,3340,629524
|
||||
20220713,0952,3335,3345,3335,3340,601487
|
||||
20220713,0953,3340,3345,3330,3335,781585
|
||||
20220713,0954,3335,3335,3325,3330,1630524
|
||||
20220713,0955,3330,3335,3325,3330,965573
|
||||
20220713,0956,3330,3330,3325,3325,280601
|
||||
20220713,0957,3330,3330,3315,3320,3979521
|
||||
20220713,0958,3320,3325,3320,3320,693533
|
||||
20220713,0959,3320,3325,3320,3320,90465
|
||||
20220713,1000,3320,3325,3315,3320,1245468
|
||||
20220713,1001,3320,3320,3310,3315,1837783
|
||||
20220713,1002,3315,3315,3305,3310,3214669
|
||||
20220713,1003,3310,3315,3305,3310,747792
|
||||
20220713,1004,3305,3305,3290,3295,4920906
|
||||
20220713,1005,3295,3300,3290,3295,2701398
|
||||
20220713,1006,3295,3295,3290,3290,1692621
|
||||
20220713,1007,3290,3295,3290,3295,1853693
|
||||
20220713,1008,3295,3295,3285,3290,942842
|
||||
20220713,1009,3285,3290,3280,3285,1977879
|
||||
20220713,1010,3280,3290,3280,3290,911901
|
||||
20220713,1011,3285,3295,3285,3290,1014056
|
||||
20220713,1012,3285,3295,3285,3295,366391
|
||||
20220713,1013,3295,3295,3290,3295,668295
|
||||
20220713,1014,3295,3295,3290,3290,430020
|
||||
20220713,1015,3295,3295,3285,3290,981931
|
||||
20220713,1016,3290,3295,3285,3290,323546
|
||||
20220713,1017,3290,3300,3290,3295,725608
|
||||
20220713,1018,3295,3300,3290,3300,393880
|
||||
20220713,1019,3295,3300,3295,3300,280572
|
||||
20220713,1020,3300,3305,3300,3305,821646
|
||||
20220713,1021,3300,3305,3295,3300,1725545
|
||||
20220713,1022,3300,3305,3295,3300,1590318
|
||||
20220713,1023,3300,3305,3295,3295,991648
|
||||
20220713,1024,3300,3305,3300,3305,371376
|
||||
20220713,1025,3305,3310,3305,3310,68845
|
||||
20220713,1026,3310,3310,3305,3305,53419
|
||||
20220713,1027,3305,3310,3300,3305,1586323
|
||||
20220713,1028,3305,3315,3305,3315,558134
|
||||
20220713,1029,3315,3320,3310,3320,509343
|
||||
20220713,1030,3320,3320,3310,3315,835652
|
||||
20220713,1031,3315,3320,3310,3315,525766
|
||||
20220713,1032,3315,3320,3310,3315,2776798
|
||||
20220713,1033,3315,3315,3310,3315,743105
|
||||
20220713,1034,3310,3315,3305,3305,168045
|
||||
20220713,1035,3305,3310,3305,3310,872776
|
||||
20220713,1036,3310,3320,3310,3315,539778
|
||||
20220713,1037,3320,3330,3315,3325,1257241
|
||||
20220713,1038,3325,3330,3325,3330,1304238
|
||||
20220713,1039,3330,3330,3325,3330,896083
|
||||
20220713,1040,3330,3335,3325,3330,477716
|
||||
20220713,1041,3330,3335,3325,3330,1102875
|
||||
20220713,1042,3325,3330,3325,3325,97943
|
||||
20220713,1043,3325,3330,3320,3325,835928
|
||||
20220713,1044,3325,3335,3325,3335,3941760
|
||||
20220713,1045,3335,3335,3330,3335,84089
|
||||
20220713,1046,3335,3340,3330,3335,2445102
|
||||
20220713,1047,3335,3335,3325,3330,750896
|
||||
20220713,1048,3330,3330,3325,3325,88613
|
||||
20220713,1049,3325,3330,3320,3325,261920
|
||||
20220713,1050,3325,3330,3320,3325,591113
|
||||
20220713,1051,3325,3330,3320,3320,662842
|
||||
20220713,1052,3325,3325,3320,3320,319437
|
||||
20220713,1053,3320,3330,3320,3325,281815
|
||||
20220713,1054,3325,3325,3320,3325,189690
|
||||
20220713,1055,3325,3330,3320,3325,328259
|
||||
20220713,1056,3320,3325,3310,3320,1176587
|
||||
20220713,1057,3315,3320,3310,3310,184375
|
||||
20220713,1058,3310,3320,3310,3315,369331
|
||||
20220713,1059,3315,3315,3310,3315,81589
|
||||
20220713,1100,3320,3325,3315,3320,171814
|
||||
20220713,1101,3320,3325,3315,3315,175294
|
||||
20220713,1102,3315,3320,3315,3315,654742
|
||||
20220713,1103,3315,3315,3305,3305,634348
|
||||
20220713,1104,3305,3310,3300,3305,1052905
|
||||
20220713,1105,3305,3310,3300,3305,412139
|
||||
20220713,1106,3305,3310,3305,3305,264860
|
||||
20220713,1107,3305,3310,3300,3310,322198
|
||||
20220713,1108,3310,3310,3305,3310,34027
|
||||
20220713,1109,3310,3310,3305,3310,9116
|
||||
20220713,1110,3310,3310,3305,3310,43472
|
||||
20220713,1111,3310,3310,3305,3305,329019
|
||||
20220713,1112,3305,3305,3300,3305,29472
|
||||
20220713,1113,3305,3310,3300,3305,245899
|
||||
20220713,1114,3305,3310,3305,3310,816475
|
||||
20220713,1115,3315,3315,3310,3310,1220281
|
||||
20220713,1116,3310,3315,3310,3315,105634
|
||||
20220713,1117,3315,3315,3310,3315,157356
|
||||
20220713,1118,3310,3310,3305,3310,1353693
|
||||
20220713,1119,3310,3315,3310,3310,502032
|
||||
20220713,1120,3310,3310,3305,3310,4469
|
||||
20220713,1121,3310,3310,3305,3305,344546
|
||||
20220713,1122,3300,3300,3295,3300,1858696
|
||||
20220713,1123,3300,3300,3295,3300,797855
|
||||
20220713,1124,3300,3305,3295,3305,258593
|
||||
20220713,1125,3305,3310,3305,3305,396804
|
||||
20220713,1126,3310,3310,3305,3305,50004
|
||||
20220713,1127,3305,3310,3305,3305,220781
|
||||
20220713,1128,3305,3305,3295,3300,663414
|
||||
20220713,1129,3300,3310,3300,3305,109710
|
||||
20220713,1130,3305,3305,3300,3305,41053
|
||||
20220713,1131,3305,3305,3300,3305,38299
|
||||
20220713,1132,3305,3305,3300,3305,131939
|
||||
20220713,1133,3305,3305,3300,3305,106834
|
||||
20220713,1134,3305,3310,3305,3310,71459
|
||||
20220713,1135,3310,3310,3305,3310,33667
|
||||
20220713,1136,3305,3305,3300,3305,562477
|
||||
20220713,1137,3305,3305,3300,3305,108023
|
||||
20220713,1138,3305,3305,3300,3305,62362
|
||||
20220713,1139,3305,3305,3295,3300,1252939
|
||||
20220713,1140,3300,3305,3295,3300,367335
|
||||
20220713,1141,3300,3300,3295,3295,82829
|
||||
20220713,1142,3300,3300,3295,3295,101857
|
||||
20220713,1143,3295,3300,3295,3295,71427
|
||||
20220713,1144,3300,3300,3295,3300,57864
|
||||
20220713,1145,3300,3305,3295,3300,484144
|
||||
20220713,1146,3300,3305,3300,3305,86276
|
||||
20220713,1147,3305,3305,3295,3300,143306
|
||||
20220713,1148,3300,3300,3290,3295,1125477
|
||||
20220713,1149,3295,3295,3290,3295,112342
|
||||
20220713,1150,3295,3295,3290,3290,316789
|
||||
20220713,1151,3295,3295,3290,3295,44684
|
||||
20220713,1152,3295,3300,3290,3295,427727
|
||||
20220713,1153,3295,3300,3295,3300,32030
|
||||
20220713,1154,3295,3300,3290,3295,234348
|
||||
20220713,1155,3295,3295,3290,3295,213434
|
||||
20220713,1156,3295,3295,3290,3295,257131
|
||||
20220713,1157,3290,3295,3290,3295,12590
|
||||
20220713,1158,3295,3300,3295,3300,103183
|
||||
20220713,1159,3300,3300,3290,3295,148044
|
||||
20220713,1200,3295,3300,3295,3295,23843
|
||||
20220713,1201,3295,3300,3290,3295,150921
|
||||
20220713,1202,3295,3300,3295,3300,25978
|
||||
20220713,1203,3295,3305,3295,3305,515410
|
||||
20220713,1204,3305,3305,3300,3305,337235
|
||||
20220713,1205,3300,3305,3300,3300,11902
|
||||
20220713,1206,3305,3310,3300,3310,1121722
|
||||
20220713,1207,3305,3310,3305,3305,245281
|
||||
20220713,1208,3305,3310,3305,3305,158455
|
||||
20220713,1209,3305,3310,3305,3305,73978
|
||||
20220713,1210,3305,3310,3305,3310,62299
|
||||
20220713,1211,3310,3310,3305,3310,18143
|
||||
20220713,1212,3310,3310,3305,3310,7719
|
||||
20220713,1213,3310,3310,3305,3305,113766
|
||||
20220713,1214,3305,3305,3300,3300,40428
|
||||
20220713,1215,3300,3305,3300,3305,54191
|
||||
20220713,1216,3300,3305,3300,3300,1016487
|
||||
20220713,1217,3305,3305,3300,3305,249010
|
||||
20220713,1218,3305,3310,3305,3310,11316
|
||||
20220713,1219,3305,3305,3305,3305,2485
|
||||
20220713,1220,3310,3310,3305,3305,64943
|
||||
20220713,1221,3305,3310,3305,3305,6890
|
||||
20220713,1222,3305,3310,3305,3305,112785
|
||||
20220713,1223,3305,3310,3300,3310,115302
|
||||
20220713,1224,3310,3310,3300,3305,38141
|
||||
20220713,1225,3305,3305,3300,3305,23744
|
||||
20220713,1226,3305,3305,3300,3305,158981
|
||||
20220713,1227,3305,3305,3300,3305,2871
|
||||
20220713,1228,3300,3305,3300,3305,5135
|
||||
20220713,1229,3300,3300,3295,3300,684381
|
||||
20220713,1230,3300,3305,3300,3305,141878
|
||||
20220713,1231,3300,3305,3300,3305,14492
|
||||
20220713,1232,3305,3305,3295,3300,319862
|
||||
20220713,1233,3300,3300,3295,3300,181557
|
||||
20220713,1234,3295,3300,3295,3295,26416
|
||||
20220713,1235,3300,3300,3295,3300,18755
|
||||
20220713,1236,3295,3300,3295,3295,807778
|
||||
20220713,1237,3300,3300,3295,3300,52874
|
||||
20220713,1238,3300,3300,3295,3295,5252
|
||||
20220713,1239,3295,3300,3295,3300,422004
|
||||
20220713,1240,3300,3305,3300,3300,334453
|
||||
20220713,1241,3300,3305,3300,3305,139159
|
||||
20220713,1242,3305,3305,3300,3305,2762
|
||||
20220713,1243,3300,3300,3295,3300,187936
|
||||
20220713,1244,3295,3300,3295,3300,436951
|
||||
20220713,1245,3300,3300,3295,3300,367229
|
||||
20220713,1246,3300,3300,3295,3300,260300
|
||||
20220713,1247,3305,3305,3295,3305,31437
|
||||
20220713,1248,3300,3305,3300,3305,114178
|
||||
20220713,1249,3305,3310,3305,3305,803724
|
||||
20220713,1250,3305,3310,3305,3310,8404
|
||||
20220713,1251,3310,3310,3305,3310,12061
|
||||
20220713,1252,3310,3310,3305,3310,7860
|
||||
20220713,1253,3310,3310,3300,3305,466092
|
||||
20220713,1254,3305,3310,3300,3310,80670
|
||||
20220713,1255,3310,3310,3305,3310,6912
|
||||
20220713,1256,3310,3310,3305,3310,3581
|
||||
20220713,1257,3310,3315,3310,3310,1233425
|
||||
20220713,1258,3310,3315,3305,3310,1209534
|
||||
20220713,1259,3310,3315,3310,3310,320020
|
||||
20220713,1300,3310,3315,3305,3310,70089
|
||||
20220713,1301,3310,3310,3305,3310,4397
|
||||
20220713,1302,3310,3315,3310,3315,560927
|
||||
20220713,1303,3310,3315,3305,3310,416178
|
||||
20220713,1304,3310,3315,3310,3315,23583
|
||||
20220713,1305,3315,3315,3310,3315,649091
|
||||
20220713,1306,3315,3315,3310,3315,273712
|
||||
20220713,1307,3315,3320,3310,3310,135881
|
||||
20220713,1308,3315,3315,3310,3315,61152
|
||||
20220713,1309,3315,3320,3310,3320,103030
|
||||
20220713,1310,3315,3320,3315,3315,156365
|
||||
20220713,1311,3315,3320,3310,3320,43341
|
||||
20220713,1312,3320,3320,3315,3320,21043
|
||||
20220713,1313,3320,3320,3315,3315,375384
|
||||
20220713,1314,3315,3320,3315,3320,148519
|
||||
20220713,1315,3320,3325,3315,3320,936143
|
||||
20220713,1316,3320,3320,3315,3320,9023
|
||||
20220713,1317,3320,3320,3315,3320,124808
|
||||
20220713,1318,3320,3320,3315,3320,9188
|
||||
20220713,1319,3320,3320,3315,3320,39732
|
||||
20220713,1320,3315,3320,3315,3315,355693
|
||||
20220713,1321,3320,3320,3310,3315,73373
|
||||
20220713,1322,3315,3315,3310,3315,77708
|
||||
20220713,1323,3315,3315,3305,3305,568568
|
||||
20220713,1324,3310,3310,3305,3305,497730
|
||||
20220713,1325,3310,3310,3305,3305,29724
|
||||
20220713,1326,3305,3310,3305,3305,15753
|
||||
20220713,1327,3310,3315,3305,3310,529532
|
||||
20220713,1328,3310,3310,3305,3310,17807
|
||||
20220713,1329,3310,3310,3305,3305,5617
|
||||
20220713,1330,3310,3310,3305,3310,13631
|
||||
20220713,1331,3305,3310,3305,3310,972667
|
||||
20220713,1332,3305,3310,3305,3310,387323
|
||||
20220713,1333,3310,3310,3305,3310,244152
|
||||
20220713,1334,3310,3310,3305,3310,48041
|
||||
20220713,1335,3310,3310,3300,3300,382853
|
||||
20220713,1336,3305,3305,3300,3305,16195
|
||||
20220713,1337,3305,3305,3300,3305,183656
|
||||
20220713,1338,3305,3310,3305,3305,227368
|
||||
20220713,1339,3305,3310,3300,3305,199970
|
||||
20220713,1340,3305,3305,3300,3300,89502
|
||||
20220713,1341,3305,3305,3300,3305,174440
|
||||
20220713,1342,3305,3305,3300,3300,55071
|
||||
20220713,1343,3300,3305,3300,3305,14615
|
||||
20220713,1344,3305,3305,3300,3305,240221
|
||||
20220713,1345,3305,3305,3300,3305,7672
|
||||
20220713,1346,3305,3305,3300,3305,42282
|
||||
20220713,1347,3305,3305,3300,3305,24954
|
||||
20220713,1348,3305,3310,3300,3305,442640
|
||||
20220713,1349,3305,3310,3305,3310,11157
|
||||
20220713,1350,3310,3310,3310,3310,11459
|
||||
20220713,1351,3310,3315,3305,3310,767863
|
||||
20220713,1352,3310,3310,3305,3310,1890
|
||||
20220713,1353,3310,3315,3310,3310,390160
|
||||
20220713,1354,3310,3310,3305,3310,47868
|
||||
20220713,1355,3310,3315,3310,3315,169811
|
||||
20220713,1356,3315,3315,3310,3315,9881
|
||||
20220713,1357,3315,3315,3310,3315,24882
|
||||
20220713,1358,3310,3320,3310,3315,998749
|
||||
20220713,1359,3315,3320,3315,3315,45957
|
||||
20220713,1400,3315,3315,3310,3315,12999
|
||||
20220713,1401,3315,3320,3310,3310,421036
|
||||
20220713,1402,3315,3315,3310,3315,17303
|
||||
20220713,1403,3315,3315,3305,3305,523142
|
||||
20220713,1404,3310,3310,3310,3310,3326
|
||||
20220713,1405,3310,3315,3310,3310,382588
|
||||
20220713,1406,3310,3315,3310,3310,12806
|
||||
20220713,1407,3315,3315,3310,3315,14014
|
||||
20220713,1408,3315,3315,3310,3315,4028
|
||||
20220713,1409,3315,3320,3310,3315,680213
|
||||
20220713,1410,3320,3320,3315,3320,39821
|
||||
20220713,1411,3320,3325,3315,3315,834882
|
||||
20220713,1412,3315,3320,3315,3320,58024
|
||||
20220713,1413,3315,3320,3315,3320,3246
|
||||
20220713,1414,3320,3325,3320,3320,525428
|
||||
20220713,1415,3320,3325,3315,3320,134917
|
||||
20220713,1416,3320,3325,3315,3325,104050
|
||||
20220713,1417,3325,3325,3320,3325,571362
|
||||
20220713,1418,3325,3325,3320,3325,427121
|
||||
20220713,1419,3325,3325,3320,3325,458753
|
||||
20220713,1420,3320,3325,3320,3320,21557
|
||||
20220713,1421,3320,3330,3320,3330,249511
|
||||
20220713,1422,3325,3330,3325,3330,41073
|
||||
20220713,1423,3330,3330,3325,3330,87074
|
||||
20220713,1424,3330,3330,3325,3325,32698
|
||||
20220713,1425,3330,3330,3325,3325,30544
|
||||
20220713,1426,3325,3335,3325,3330,2176586
|
||||
20220713,1427,3335,3335,3325,3330,875048
|
||||
20220713,1428,3330,3330,3325,3325,366681
|
||||
20220713,1429,3325,3325,3320,3325,51456
|
||||
20220713,1430,3320,3325,3320,3325,23137
|
||||
20220713,1431,3325,3330,3325,3330,109385
|
||||
20220713,1432,3325,3330,3325,3330,765893
|
||||
20220713,1433,3325,3335,3325,3330,997141
|
||||
20220713,1434,3330,3335,3330,3330,221034
|
||||
20220713,1435,3330,3335,3325,3335,295237
|
||||
20220713,1436,3335,3335,3325,3330,169924
|
||||
20220713,1437,3330,3330,3325,3330,21881
|
||||
20220713,1438,3330,3330,3325,3325,806034
|
||||
20220713,1439,3325,3335,3325,3330,449994
|
||||
20220713,1440,3330,3330,3325,3325,708973
|
||||
20220713,1441,3325,3330,3320,3320,353901
|
||||
20220713,1442,3325,3330,3320,3325,229013
|
||||
20220713,1443,3325,3325,3320,3320,13074
|
||||
20220713,1444,3325,3325,3320,3320,20549
|
||||
20220713,1445,3320,3325,3320,3325,57108
|
||||
20220713,1446,3325,3325,3320,3320,22482
|
||||
20220713,1447,3320,3325,3320,3325,713791
|
||||
20220713,1448,3320,3320,3320,3320,4812
|
||||
20220713,1449,3320,3325,3320,3320,19499
|
||||
20220713,1450,3320,3325,3315,3315,516097
|
||||
20220713,1451,3315,3325,3315,3320,290169
|
||||
20220713,1452,3320,3325,3315,3320,379383
|
||||
20220713,1453,3320,3320,3315,3320,48866
|
||||
20220713,1454,3315,3320,3315,3320,32380
|
||||
20220713,1455,3315,3320,3310,3315,2399054
|
||||
20220713,1456,3315,3315,3310,3310,25109
|
||||
20220713,1457,3315,3320,3315,3320,1520023
|
||||
20220713,1458,3320,3320,3315,3320,857039
|
||||
20220713,1459,3315,3320,3315,3315,17343
|
||||
20220713,1500,3320,3320,3315,3315,32329
|
||||
20220713,1501,3320,3320,3310,3315,569780
|
||||
20220713,1502,3315,3320,3315,3320,174991
|
||||
20220713,1503,3320,3325,3315,3325,656946
|
||||
20220713,1504,3325,3330,3320,3325,649577
|
||||
20220713,1505,3325,3325,3320,3325,37051
|
||||
20220713,1506,3325,3325,3320,3320,66380
|
||||
20220713,1507,3320,3325,3320,3320,39449
|
||||
20220713,1508,3325,3325,3320,3325,12702
|
||||
20220713,1509,3325,3325,3320,3325,1002515
|
||||
20220713,1510,3325,3330,3320,3325,785363
|
||||
20220713,1511,3330,3330,3325,3330,40103
|
||||
20220713,1512,3325,3330,3325,3330,29166
|
||||
20220713,1513,3330,3330,3320,3320,328712
|
||||
20220713,1514,3325,3325,3320,3325,11663
|
||||
20220713,1515,3325,3325,3320,3320,108588
|
||||
20220713,1516,3325,3330,3320,3330,1049747
|
||||
20220713,1517,3325,3330,3325,3325,92672
|
||||
20220713,1518,3325,3330,3325,3330,52564
|
||||
20220713,1519,3330,3330,3325,3325,546470
|
||||
20220713,1520,3325,3330,3320,3325,800892
|
||||
20220713,1530,3325,3325,3325,3325,3083841
|
||||
|
382
hts/data/252670_20220720.csv
Normal file
382
hts/data/252670_20220720.csv
Normal file
@@ -0,0 +1,382 @@
|
||||
날짜,시간,시가,고가,저가,종가,거래량
|
||||
20220720,0901,3080,3090,3075,3085,11504336
|
||||
20220720,0902,3080,3090,3070,3085,5971004
|
||||
20220720,0903,3085,3085,3065,3070,3973641
|
||||
20220720,0904,3070,3080,3065,3070,2779795
|
||||
20220720,0905,3075,3085,3070,3080,1968171
|
||||
20220720,0906,3080,3085,3080,3080,887754
|
||||
20220720,0907,3085,3090,3080,3085,2632824
|
||||
20220720,0908,3085,3085,3075,3080,1683459
|
||||
20220720,0909,3085,3090,3075,3080,2150552
|
||||
20220720,0910,3080,3085,3075,3080,1981148
|
||||
20220720,0911,3080,3085,3075,3080,1296953
|
||||
20220720,0912,3080,3085,3075,3080,748024
|
||||
20220720,0913,3080,3085,3075,3085,246015
|
||||
20220720,0914,3085,3090,3080,3080,2068762
|
||||
20220720,0915,3085,3090,3085,3090,604709
|
||||
20220720,0916,3090,3090,3085,3090,464581
|
||||
20220720,0917,3085,3090,3080,3085,1662176
|
||||
20220720,0918,3085,3090,3080,3090,1141580
|
||||
20220720,0919,3085,3090,3080,3090,390516
|
||||
20220720,0920,3090,3090,3080,3085,134073
|
||||
20220720,0921,3085,3090,3080,3085,582406
|
||||
20220720,0922,3090,3090,3080,3085,593715
|
||||
20220720,0923,3085,3085,3080,3085,128392
|
||||
20220720,0924,3085,3085,3070,3070,2463862
|
||||
20220720,0925,3075,3075,3065,3065,2490526
|
||||
20220720,0926,3070,3075,3065,3070,2382060
|
||||
20220720,0927,3075,3075,3065,3075,476925
|
||||
20220720,0928,3075,3075,3060,3065,3749004
|
||||
20220720,0929,3065,3070,3060,3065,2401363
|
||||
20220720,0930,3070,3075,3065,3070,980449
|
||||
20220720,0931,3070,3075,3065,3070,548873
|
||||
20220720,0932,3070,3075,3065,3075,293628
|
||||
20220720,0933,3070,3080,3070,3080,816172
|
||||
20220720,0934,3075,3080,3075,3075,519024
|
||||
20220720,0935,3075,3085,3075,3085,899131
|
||||
20220720,0936,3080,3090,3080,3080,1274024
|
||||
20220720,0937,3085,3085,3080,3085,1074417
|
||||
20220720,0938,3090,3090,3085,3090,238091
|
||||
20220720,0939,3090,3095,3085,3090,2210323
|
||||
20220720,0940,3095,3095,3090,3090,164073
|
||||
20220720,0941,3095,3095,3085,3090,471062
|
||||
20220720,0942,3090,3095,3085,3090,1002488
|
||||
20220720,0943,3090,3095,3090,3090,55481
|
||||
20220720,0944,3090,3095,3085,3090,826294
|
||||
20220720,0945,3095,3095,3090,3095,61347
|
||||
20220720,0946,3095,3095,3090,3090,1454712
|
||||
20220720,0947,3090,3095,3090,3090,588231
|
||||
20220720,0948,3095,3100,3090,3095,488246
|
||||
20220720,0949,3100,3100,3090,3095,220703
|
||||
20220720,0950,3095,3095,3085,3090,1376704
|
||||
20220720,0951,3090,3095,3090,3090,22484
|
||||
20220720,0952,3095,3100,3090,3095,680267
|
||||
20220720,0953,3095,3100,3090,3090,514617
|
||||
20220720,0954,3095,3095,3085,3090,1394837
|
||||
20220720,0955,3085,3090,3085,3090,133597
|
||||
20220720,0956,3090,3095,3085,3095,213062
|
||||
20220720,0957,3090,3095,3090,3090,61960
|
||||
20220720,0958,3090,3095,3090,3090,96551
|
||||
20220720,0959,3095,3095,3090,3095,1537721
|
||||
20220720,1000,3095,3095,3090,3090,44804
|
||||
20220720,1001,3095,3100,3090,3095,443856
|
||||
20220720,1002,3095,3100,3095,3100,1307840
|
||||
20220720,1003,3100,3105,3100,3100,503284
|
||||
20220720,1004,3105,3105,3095,3100,351967
|
||||
20220720,1005,3100,3100,3095,3095,357410
|
||||
20220720,1006,3095,3100,3095,3100,55025
|
||||
20220720,1007,3100,3100,3095,3100,294157
|
||||
20220720,1008,3100,3105,3095,3095,207464
|
||||
20220720,1009,3095,3100,3095,3100,6636
|
||||
20220720,1010,3100,3100,3090,3095,548588
|
||||
20220720,1011,3095,3100,3090,3095,1255532
|
||||
20220720,1012,3095,3100,3095,3095,553049
|
||||
20220720,1013,3095,3100,3095,3100,434171
|
||||
20220720,1014,3095,3100,3095,3100,569480
|
||||
20220720,1015,3100,3105,3095,3095,206615
|
||||
20220720,1016,3100,3105,3095,3100,266897
|
||||
20220720,1017,3100,3100,3100,3100,61411
|
||||
20220720,1018,3095,3105,3095,3100,89232
|
||||
20220720,1019,3100,3110,3100,3110,964844
|
||||
20220720,1020,3105,3110,3100,3105,411769
|
||||
20220720,1021,3105,3110,3100,3110,226286
|
||||
20220720,1022,3110,3110,3105,3110,57078
|
||||
20220720,1023,3110,3110,3105,3105,607637
|
||||
20220720,1024,3105,3110,3105,3110,139428
|
||||
20220720,1025,3110,3115,3110,3110,173997
|
||||
20220720,1026,3110,3115,3110,3110,82002
|
||||
20220720,1027,3110,3115,3110,3115,905254
|
||||
20220720,1028,3115,3115,3110,3110,862999
|
||||
20220720,1029,3110,3115,3105,3110,154800
|
||||
20220720,1030,3115,3115,3105,3110,329282
|
||||
20220720,1031,3110,3110,3105,3105,280037
|
||||
20220720,1032,3110,3115,3105,3110,568652
|
||||
20220720,1033,3110,3115,3105,3115,273376
|
||||
20220720,1034,3110,3115,3110,3110,289177
|
||||
20220720,1035,3110,3110,3105,3110,38988
|
||||
20220720,1036,3105,3110,3100,3100,626098
|
||||
20220720,1037,3100,3105,3100,3100,882348
|
||||
20220720,1038,3100,3100,3095,3100,1114321
|
||||
20220720,1039,3100,3105,3100,3100,1165188
|
||||
20220720,1040,3100,3105,3100,3100,23125
|
||||
20220720,1041,3105,3105,3100,3100,213911
|
||||
20220720,1042,3100,3105,3100,3100,385643
|
||||
20220720,1043,3105,3105,3100,3100,697044
|
||||
20220720,1044,3105,3110,3105,3105,78530
|
||||
20220720,1045,3105,3115,3105,3110,548466
|
||||
20220720,1046,3115,3115,3110,3110,15737
|
||||
20220720,1047,3115,3120,3110,3120,890469
|
||||
20220720,1048,3115,3120,3115,3115,111912
|
||||
20220720,1049,3120,3120,3115,3120,106453
|
||||
20220720,1050,3115,3130,3115,3125,2036757
|
||||
20220720,1051,3130,3130,3120,3125,589765
|
||||
20220720,1052,3125,3125,3115,3120,344929
|
||||
20220720,1053,3115,3120,3110,3120,375590
|
||||
20220720,1054,3115,3120,3115,3120,289897
|
||||
20220720,1055,3120,3125,3120,3120,136413
|
||||
20220720,1056,3125,3125,3115,3120,338111
|
||||
20220720,1057,3115,3120,3110,3110,297916
|
||||
20220720,1058,3110,3120,3110,3115,383106
|
||||
20220720,1059,3115,3125,3115,3120,175038
|
||||
20220720,1100,3120,3125,3115,3120,878024
|
||||
20220720,1101,3120,3125,3115,3120,14344
|
||||
20220720,1102,3115,3125,3115,3120,428760
|
||||
20220720,1103,3120,3125,3120,3125,219808
|
||||
20220720,1104,3120,3125,3115,3115,520495
|
||||
20220720,1105,3115,3125,3115,3120,110623
|
||||
20220720,1106,3120,3120,3115,3120,17990
|
||||
20220720,1107,3120,3125,3120,3125,203721
|
||||
20220720,1108,3125,3130,3125,3130,1071055
|
||||
20220720,1109,3125,3125,3120,3120,151115
|
||||
20220720,1110,3125,3125,3115,3115,733830
|
||||
20220720,1111,3120,3120,3115,3120,7197
|
||||
20220720,1112,3120,3125,3115,3120,309483
|
||||
20220720,1113,3120,3125,3120,3125,60199
|
||||
20220720,1114,3125,3125,3120,3125,80684
|
||||
20220720,1115,3125,3125,3120,3125,856763
|
||||
20220720,1116,3125,3125,3120,3125,109410
|
||||
20220720,1117,3125,3130,3120,3125,256434
|
||||
20220720,1118,3120,3120,3115,3120,702339
|
||||
20220720,1119,3120,3120,3115,3120,39241
|
||||
20220720,1120,3115,3120,3115,3120,7737
|
||||
20220720,1121,3120,3120,3115,3120,26605
|
||||
20220720,1122,3120,3120,3115,3120,60822
|
||||
20220720,1123,3115,3120,3115,3115,577651
|
||||
20220720,1124,3115,3115,3110,3110,368907
|
||||
20220720,1125,3115,3120,3110,3115,302470
|
||||
20220720,1126,3115,3120,3115,3115,95183
|
||||
20220720,1127,3115,3115,3115,3115,167008
|
||||
20220720,1128,3115,3120,3115,3120,39718
|
||||
20220720,1129,3120,3120,3115,3120,11970
|
||||
20220720,1130,3115,3120,3115,3115,3836
|
||||
20220720,1131,3115,3120,3115,3115,46917
|
||||
20220720,1132,3115,3120,3115,3115,67074
|
||||
20220720,1133,3120,3120,3120,3120,6876
|
||||
20220720,1134,3120,3120,3115,3120,463529
|
||||
20220720,1135,3120,3120,3120,3120,10393
|
||||
20220720,1136,3120,3120,3110,3115,278609
|
||||
20220720,1137,3110,3115,3110,3115,18682
|
||||
20220720,1138,3115,3115,3110,3110,21888
|
||||
20220720,1139,3115,3115,3110,3115,10573
|
||||
20220720,1140,3115,3115,3110,3115,18413
|
||||
20220720,1141,3110,3115,3110,3115,47057
|
||||
20220720,1142,3110,3115,3105,3105,827876
|
||||
20220720,1143,3110,3110,3105,3105,194108
|
||||
20220720,1144,3105,3110,3105,3110,77246
|
||||
20220720,1145,3110,3115,3105,3105,462249
|
||||
20220720,1146,3110,3115,3105,3110,109907
|
||||
20220720,1147,3110,3115,3110,3110,28663
|
||||
20220720,1148,3110,3120,3110,3110,312967
|
||||
20220720,1149,3110,3120,3110,3115,27306
|
||||
20220720,1150,3115,3115,3110,3110,22996
|
||||
20220720,1151,3110,3115,3110,3110,2677
|
||||
20220720,1152,3115,3115,3110,3115,88582
|
||||
20220720,1153,3115,3120,3115,3120,109005
|
||||
20220720,1154,3120,3120,3115,3120,115002
|
||||
20220720,1155,3115,3120,3115,3120,71520
|
||||
20220720,1156,3115,3120,3115,3115,15198
|
||||
20220720,1157,3115,3120,3115,3120,32047
|
||||
20220720,1158,3120,3120,3115,3115,4534
|
||||
20220720,1159,3115,3120,3115,3120,58784
|
||||
20220720,1200,3115,3120,3115,3115,282932
|
||||
20220720,1201,3115,3120,3110,3115,270770
|
||||
20220720,1202,3120,3120,3115,3120,36581
|
||||
20220720,1203,3115,3120,3115,3115,154457
|
||||
20220720,1204,3110,3120,3110,3120,3832
|
||||
20220720,1205,3115,3120,3115,3120,6460
|
||||
20220720,1206,3115,3120,3115,3120,25164
|
||||
20220720,1207,3120,3120,3120,3120,873
|
||||
20220720,1208,3120,3120,3115,3115,88117
|
||||
20220720,1209,3115,3120,3115,3115,18704
|
||||
20220720,1210,3115,3120,3115,3115,1578
|
||||
20220720,1211,3120,3120,3110,3115,34656
|
||||
20220720,1212,3115,3115,3115,3115,146196
|
||||
20220720,1213,3115,3115,3105,3105,208669
|
||||
20220720,1214,3110,3110,3105,3110,180108
|
||||
20220720,1215,3110,3110,3105,3110,625267
|
||||
20220720,1216,3110,3110,3105,3110,92227
|
||||
20220720,1217,3110,3110,3105,3110,21384
|
||||
20220720,1218,3105,3110,3105,3110,9275
|
||||
20220720,1219,3105,3110,3105,3110,101352
|
||||
20220720,1220,3110,3110,3110,3110,4786
|
||||
20220720,1221,3110,3110,3105,3110,11062
|
||||
20220720,1222,3105,3110,3105,3110,100553
|
||||
20220720,1223,3110,3110,3105,3110,90023
|
||||
20220720,1224,3110,3115,3110,3115,323243
|
||||
20220720,1225,3115,3115,3110,3110,13773
|
||||
20220720,1226,3115,3115,3110,3115,15777
|
||||
20220720,1227,3110,3115,3110,3115,230572
|
||||
20220720,1228,3115,3115,3110,3110,195516
|
||||
20220720,1229,3110,3115,3110,3110,66319
|
||||
20220720,1230,3110,3115,3110,3115,4036
|
||||
20220720,1231,3115,3115,3110,3110,34137
|
||||
20220720,1232,3105,3110,3105,3110,14364
|
||||
20220720,1233,3110,3110,3105,3105,54564
|
||||
20220720,1234,3110,3110,3105,3105,10249
|
||||
20220720,1235,3105,3110,3105,3110,1659
|
||||
20220720,1236,3110,3110,3105,3110,220138
|
||||
20220720,1237,3105,3110,3105,3105,34610
|
||||
20220720,1238,3105,3110,3105,3105,165451
|
||||
20220720,1239,3110,3110,3100,3105,954031
|
||||
20220720,1240,3105,3110,3100,3105,253898
|
||||
20220720,1241,3105,3110,3100,3105,115082
|
||||
20220720,1242,3105,3110,3105,3110,6788
|
||||
20220720,1243,3105,3110,3105,3105,57109
|
||||
20220720,1244,3105,3110,3105,3105,36057
|
||||
20220720,1245,3110,3110,3105,3110,31756
|
||||
20220720,1246,3110,3115,3105,3110,560509
|
||||
20220720,1247,3110,3115,3110,3110,16702
|
||||
20220720,1248,3110,3115,3110,3110,983
|
||||
20220720,1249,3110,3115,3110,3115,22265
|
||||
20220720,1250,3115,3115,3110,3110,3876
|
||||
20220720,1251,3110,3115,3110,3110,8009
|
||||
20220720,1252,3115,3115,3110,3115,5962
|
||||
20220720,1253,3115,3115,3110,3110,36750
|
||||
20220720,1254,3110,3115,3110,3115,27904
|
||||
20220720,1255,3115,3115,3115,3115,902663
|
||||
20220720,1256,3115,3115,3115,3115,484318
|
||||
20220720,1257,3115,3120,3115,3120,94893
|
||||
20220720,1258,3115,3115,3115,3115,104343
|
||||
20220720,1259,3120,3120,3115,3120,18596
|
||||
20220720,1300,3120,3120,3115,3115,13375
|
||||
20220720,1301,3115,3115,3115,3115,150614
|
||||
20220720,1302,3115,3115,3110,3115,2037
|
||||
20220720,1303,3115,3115,3115,3115,69693
|
||||
20220720,1304,3115,3115,3110,3115,1006
|
||||
20220720,1305,3110,3115,3110,3115,3372
|
||||
20220720,1306,3110,3115,3110,3115,4305
|
||||
20220720,1307,3115,3115,3110,3110,685501
|
||||
20220720,1308,3110,3110,3105,3110,2271
|
||||
20220720,1309,3110,3110,3105,3110,32847
|
||||
20220720,1310,3110,3110,3110,3110,47652
|
||||
20220720,1311,3110,3110,3105,3105,66757
|
||||
20220720,1312,3110,3110,3105,3110,48861
|
||||
20220720,1313,3110,3110,3105,3105,1005
|
||||
20220720,1314,3110,3110,3105,3110,35106
|
||||
20220720,1315,3110,3110,3105,3110,55287
|
||||
20220720,1316,3110,3110,3105,3110,757718
|
||||
20220720,1317,3110,3110,3110,3110,145489
|
||||
20220720,1318,3115,3115,3115,3115,554
|
||||
20220720,1319,3115,3115,3110,3110,5197
|
||||
20220720,1320,3115,3115,3110,3110,2550
|
||||
20220720,1321,3115,3115,3110,3115,2438
|
||||
20220720,1322,3115,3115,3110,3110,8338
|
||||
20220720,1323,3115,3115,3110,3110,154
|
||||
20220720,1324,3115,3120,3115,3115,434750
|
||||
20220720,1325,3120,3125,3115,3120,930570
|
||||
20220720,1326,3120,3125,3120,3120,249861
|
||||
20220720,1327,3120,3125,3120,3125,48051
|
||||
20220720,1328,3125,3125,3120,3125,83254
|
||||
20220720,1329,3125,3130,3120,3125,1112639
|
||||
20220720,1330,3125,3130,3120,3125,280460
|
||||
20220720,1331,3125,3130,3120,3125,26107
|
||||
20220720,1332,3125,3125,3120,3120,56988
|
||||
20220720,1333,3125,3130,3125,3125,114300
|
||||
20220720,1334,3125,3130,3125,3125,38527
|
||||
20220720,1335,3125,3135,3125,3130,1034947
|
||||
20220720,1336,3130,3135,3130,3130,441278
|
||||
20220720,1337,3130,3135,3130,3130,33934
|
||||
20220720,1338,3130,3135,3130,3130,125196
|
||||
20220720,1339,3130,3135,3130,3130,23798
|
||||
20220720,1340,3135,3135,3130,3135,31081
|
||||
20220720,1341,3135,3135,3130,3130,65446
|
||||
20220720,1342,3130,3135,3130,3135,20798
|
||||
20220720,1343,3135,3135,3125,3130,823225
|
||||
20220720,1344,3130,3135,3130,3135,11269
|
||||
20220720,1345,3130,3135,3130,3130,151281
|
||||
20220720,1346,3130,3135,3130,3130,482199
|
||||
20220720,1347,3130,3130,3130,3130,231238
|
||||
20220720,1348,3130,3135,3130,3130,259027
|
||||
20220720,1349,3130,3135,3130,3130,35818
|
||||
20220720,1350,3130,3130,3125,3130,167124
|
||||
20220720,1351,3130,3130,3125,3130,539557
|
||||
20220720,1352,3130,3135,3130,3130,50326
|
||||
20220720,1353,3130,3130,3125,3125,103719
|
||||
20220720,1354,3130,3130,3125,3125,324
|
||||
20220720,1355,3125,3130,3125,3125,8939
|
||||
20220720,1356,3125,3130,3125,3125,534108
|
||||
20220720,1357,3125,3125,3120,3120,79090
|
||||
20220720,1358,3125,3130,3120,3125,121291
|
||||
20220720,1359,3125,3130,3125,3125,153703
|
||||
20220720,1400,3125,3130,3125,3130,2788
|
||||
20220720,1401,3130,3130,3130,3130,444454
|
||||
20220720,1402,3135,3140,3130,3140,603158
|
||||
20220720,1403,3140,3140,3130,3135,1328592
|
||||
20220720,1404,3135,3135,3130,3135,485527
|
||||
20220720,1405,3135,3140,3130,3135,235810
|
||||
20220720,1406,3135,3140,3135,3135,250079
|
||||
20220720,1407,3135,3140,3130,3135,92662
|
||||
20220720,1408,3135,3135,3130,3135,19240
|
||||
20220720,1409,3135,3135,3130,3130,449702
|
||||
20220720,1410,3130,3135,3130,3135,37572
|
||||
20220720,1411,3135,3135,3130,3135,259599
|
||||
20220720,1412,3135,3140,3135,3140,514569
|
||||
20220720,1413,3140,3145,3135,3140,162756
|
||||
20220720,1414,3140,3140,3135,3140,25996
|
||||
20220720,1415,3140,3140,3135,3140,1272
|
||||
20220720,1416,3140,3140,3135,3140,469440
|
||||
20220720,1417,3140,3145,3140,3145,129182
|
||||
20220720,1418,3145,3145,3140,3145,299040
|
||||
20220720,1419,3145,3145,3140,3145,104747
|
||||
20220720,1420,3145,3145,3135,3140,849577
|
||||
20220720,1421,3140,3145,3140,3140,211254
|
||||
20220720,1422,3140,3145,3140,3145,1083850
|
||||
20220720,1423,3145,3150,3145,3145,263173
|
||||
20220720,1424,3145,3145,3140,3145,178597
|
||||
20220720,1425,3145,3150,3145,3145,65804
|
||||
20220720,1426,3145,3145,3140,3140,95118
|
||||
20220720,1427,3145,3145,3140,3145,465588
|
||||
20220720,1428,3140,3140,3135,3140,60168
|
||||
20220720,1429,3140,3140,3135,3135,6513
|
||||
20220720,1430,3140,3140,3135,3135,90377
|
||||
20220720,1431,3135,3140,3135,3140,368028
|
||||
20220720,1432,3140,3145,3135,3140,65821
|
||||
20220720,1433,3145,3145,3140,3140,8332
|
||||
20220720,1434,3145,3145,3140,3145,77674
|
||||
20220720,1435,3145,3145,3140,3140,577360
|
||||
20220720,1436,3140,3145,3140,3140,51009
|
||||
20220720,1437,3140,3145,3140,3140,35004
|
||||
20220720,1438,3145,3145,3135,3135,536286
|
||||
20220720,1439,3140,3140,3135,3140,60279
|
||||
20220720,1440,3140,3145,3140,3140,111774
|
||||
20220720,1441,3145,3145,3140,3145,11794
|
||||
20220720,1442,3145,3145,3135,3135,58521
|
||||
20220720,1443,3140,3140,3135,3135,280469
|
||||
20220720,1444,3135,3140,3135,3140,118209
|
||||
20220720,1445,3135,3140,3135,3140,18099
|
||||
20220720,1446,3140,3140,3135,3135,5840
|
||||
20220720,1447,3140,3140,3135,3135,6006
|
||||
20220720,1448,3135,3140,3135,3135,54753
|
||||
20220720,1449,3140,3140,3140,3140,85108
|
||||
20220720,1450,3140,3140,3135,3135,1260125
|
||||
20220720,1451,3135,3135,3130,3130,527791
|
||||
20220720,1452,3130,3135,3130,3135,263079
|
||||
20220720,1453,3135,3135,3130,3130,80706
|
||||
20220720,1454,3130,3135,3130,3130,9813
|
||||
20220720,1455,3135,3135,3130,3135,9071
|
||||
20220720,1456,3135,3135,3130,3130,59651
|
||||
20220720,1457,3135,3135,3130,3135,71072
|
||||
20220720,1458,3135,3140,3130,3140,477290
|
||||
20220720,1459,3140,3140,3135,3135,28509
|
||||
20220720,1500,3140,3140,3135,3140,13710
|
||||
20220720,1501,3140,3140,3135,3135,14199
|
||||
20220720,1502,3135,3140,3135,3135,76331
|
||||
20220720,1503,3135,3135,3130,3130,473031
|
||||
20220720,1504,3135,3135,3125,3130,867180
|
||||
20220720,1505,3130,3135,3130,3130,241938
|
||||
20220720,1506,3130,3135,3130,3130,354201
|
||||
20220720,1507,3130,3135,3125,3130,53315
|
||||
20220720,1508,3130,3130,3125,3125,29632
|
||||
20220720,1509,3125,3130,3125,3125,191331
|
||||
20220720,1510,3130,3135,3130,3130,307013
|
||||
20220720,1511,3135,3135,3130,3130,25103
|
||||
20220720,1512,3135,3135,3130,3135,27401
|
||||
20220720,1513,3130,3135,3130,3130,54877
|
||||
20220720,1514,3130,3135,3130,3135,9031
|
||||
20220720,1515,3130,3135,3130,3135,104111
|
||||
20220720,1516,3135,3135,3130,3135,45748
|
||||
20220720,1517,3130,3135,3130,3135,291958
|
||||
20220720,1518,3135,3135,3130,3130,39847
|
||||
20220720,1519,3130,3135,3130,3130,320835
|
||||
20220720,1520,3135,3135,3130,3130,200645
|
||||
20220720,1530,3135,3135,3135,3135,1391235
|
||||
|
Reference in New Issue
Block a user