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

init

Browse Source
This commit is contained in:
dsyoon
2021-10-03 19:03:59 +09:00
parent 7e209a680b
commit 9719b24d95
3 changed files with 765 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files

2
hts/HTS.py
View File

@@ -979,7 +979,7 @@ if __name__ == "__main__":
#hts.all_stocks()
#hts.getChartData(stock_codes)
#hts.currentStock(stock_codes)
given_days = ['20210901','20210902','20210903','20210907','20210907','20210908','20210909','20210910','20210913','20210914','20210915','20210916','20210917','20210923','20210924','20210927','20210928','20210929','20210930','20211001']
given_days = ['20210901','20210902','20210903','20210906','20210907','20210908','20210909','20210910','20210913','20210914','20210915','20210916','20210917','20210923','20210924','20210927','20210928','20210929','20210930','20211001']
for given_day in given_days:
hts.writeStockData(stock_codes, given_day)
#hts.simulate(stock_codes, given_day)

382
hts/data/122630_20210906.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210906,0901,26685,26725,26655,26685,177266
20210906,0902,26685,26720,26670,26705,59485
20210906,0903,26695,26700,26645,26650,103534
20210906,0904,26650,26660,26605,26635,69206
20210906,0905,26635,26675,26610,26675,135533
20210906,0906,26675,26710,26655,26710,53617
20210906,0907,26710,26775,26710,26750,169744
20210906,0908,26750,26765,26710,26725,146039
20210906,0909,26735,26735,26695,26725,39633
20210906,0910,26725,26735,26690,26690,65173
20210906,0911,26690,26735,26690,26730,57275
20210906,0912,26730,26760,26730,26750,68201
20210906,0913,26750,26770,26745,26760,59735
20210906,0914,26760,26810,26750,26785,143539
20210906,0915,26785,26830,26770,26800,135688
20210906,0916,26805,26835,26760,26775,139797
20210906,0917,26775,26820,26775,26820,47304
20210906,0918,26820,26820,26770,26780,52058
20210906,0919,26775,26780,26740,26765,67046
20210906,0920,26765,26770,26720,26725,41306
20210906,0921,26725,26775,26715,26760,57657
20210906,0922,26755,26760,26710,26730,39059
20210906,0923,26725,26740,26700,26715,76643
20210906,0924,26715,26715,26685,26690,28572
20210906,0925,26695,26695,26650,26665,50233
20210906,0926,26665,26720,26665,26710,49665
20210906,0927,26705,26710,26690,26710,37826
20210906,0928,26715,26745,26715,26725,55505
20210906,0929,26730,26730,26695,26715,14934
20210906,0930,26710,26720,26660,26670,59028
20210906,0931,26665,26680,26610,26620,92486
20210906,0932,26625,26630,26580,26585,80060
20210906,0933,26585,26590,26565,26585,50519
20210906,0934,26580,26600,26565,26600,42941
20210906,0935,26605,26620,26595,26615,37130
20210906,0936,26610,26650,26600,26630,41996
20210906,0937,26630,26650,26620,26645,17031
20210906,0938,26645,26690,26640,26675,36126
20210906,0939,26680,26705,26660,26705,46181
20210906,0940,26705,26705,26670,26700,21751
20210906,0941,26695,26695,26670,26675,45572
20210906,0942,26670,26715,26670,26705,31834
20210906,0943,26705,26730,26690,26720,55572
20210906,0944,26720,26745,26715,26715,54084
20210906,0945,26720,26745,26715,26735,21091
20210906,0946,26740,26750,26715,26730,47544
20210906,0947,26730,26765,26730,26750,63203
20210906,0948,26750,26755,26730,26730,12807
20210906,0949,26735,26755,26725,26725,16801
20210906,0950,26725,26745,26720,26735,10928
20210906,0951,26740,26770,26740,26765,76571
20210906,0952,26770,26770,26740,26745,35930
20210906,0953,26745,26750,26725,26730,19688
20210906,0954,26735,26760,26735,26760,47517
20210906,0955,26760,26775,26750,26760,51441
20210906,0956,26760,26800,26760,26790,81084
20210906,0957,26795,26800,26780,26785,23014
20210906,0958,26785,26795,26750,26775,32402
20210906,0959,26775,26775,26755,26765,8007
20210906,1000,26765,26815,26765,26815,67100
20210906,1001,26805,26850,26785,26845,182764
20210906,1002,26845,26865,26830,26840,104633
20210906,1003,26845,26860,26825,26830,50292
20210906,1004,26830,26840,26815,26825,43606
20210906,1005,26825,26825,26775,26785,59286
20210906,1006,26790,26795,26750,26760,35115
20210906,1007,26765,26765,26735,26735,49464
20210906,1008,26735,26750,26735,26740,43348
20210906,1009,26735,26765,26735,26755,29160
20210906,1010,26750,26770,26745,26755,18308
20210906,1011,26760,26780,26760,26765,20446
20210906,1012,26760,26765,26720,26730,67739
20210906,1013,26730,26745,26720,26720,24011
20210906,1014,26730,26750,26705,26750,69360
20210906,1015,26745,26750,26735,26735,15298
20210906,1016,26730,26735,26715,26730,21187
20210906,1017,26725,26735,26700,26735,26740
20210906,1018,26730,26755,26720,26735,40101
20210906,1019,26735,26735,26705,26715,16615
20210906,1020,26705,26725,26690,26720,45141
20210906,1021,26725,26765,26725,26750,81529
20210906,1022,26750,26750,26730,26740,28367
20210906,1023,26745,26750,26735,26735,9048
20210906,1024,26730,26760,26730,26755,18345
20210906,1025,26750,26765,26745,26760,42494
20210906,1026,26760,26765,26740,26745,20909
20210906,1027,26740,26750,26730,26740,38559
20210906,1028,26745,26770,26740,26765,13545
20210906,1029,26765,26785,26750,26770,32691
20210906,1030,26770,26770,26750,26755,28405
20210906,1031,26750,26775,26745,26760,15409
20210906,1032,26755,26760,26715,26720,77417
20210906,1033,26710,26745,26705,26735,37123
20210906,1034,26730,26760,26730,26755,30805
20210906,1035,26755,26755,26725,26735,27704
20210906,1036,26735,26740,26720,26740,25130
20210906,1037,26745,26755,26740,26750,28720
20210906,1038,26755,26790,26750,26790,78391
20210906,1039,26790,26810,26775,26775,74687
20210906,1040,26785,26800,26775,26795,19459
20210906,1041,26800,26835,26795,26810,38332
20210906,1042,26810,26815,26790,26790,26804
20210906,1043,26795,26815,26790,26800,10692
20210906,1044,26795,26805,26785,26805,15688
20210906,1045,26800,26865,26800,26860,92508
20210906,1046,26860,26870,26835,26850,73089
20210906,1047,26850,26870,26850,26855,58283
20210906,1048,26855,26895,26855,26895,106872
20210906,1049,26895,26925,26890,26915,138900
20210906,1050,26915,26925,26900,26905,40472
20210906,1051,26900,26915,26895,26910,61037
20210906,1052,26910,26925,26895,26895,54076
20210906,1053,26900,26910,26885,26895,33760
20210906,1054,26900,26925,26895,26920,54578
20210906,1055,26920,26920,26880,26885,30983
20210906,1056,26890,26900,26870,26875,57426
20210906,1057,26875,26880,26855,26870,83084
20210906,1058,26865,26890,26860,26870,38184
20210906,1059,26870,26880,26840,26850,34553
20210906,1100,26850,26865,26840,26860,17439
20210906,1101,26855,26865,26825,26830,53926
20210906,1102,26825,26855,26825,26845,38527
20210906,1103,26840,26850,26825,26835,16028
20210906,1104,26840,26870,26840,26865,45556
20210906,1105,26860,26895,26855,26885,45175
20210906,1106,26890,26900,26860,26860,24625
20210906,1107,26865,26895,26860,26890,37658
20210906,1108,26895,26905,26875,26890,75747
20210906,1109,26890,26890,26870,26890,18367
20210906,1110,26895,26895,26860,26865,7811
20210906,1111,26865,26880,26860,26865,2729
20210906,1112,26865,26870,26855,26865,19718
20210906,1113,26865,26890,26865,26890,35834
20210906,1114,26890,26890,26875,26890,30362
20210906,1115,26890,26890,26870,26875,18151
20210906,1116,26875,26895,26875,26895,57551
20210906,1117,26895,26905,26880,26880,29619
20210906,1118,26875,26880,26850,26855,44775
20210906,1119,26860,26870,26840,26850,65646
20210906,1120,26850,26870,26845,26865,24214
20210906,1121,26865,26880,26855,26855,26126
20210906,1122,26860,26865,26850,26860,29327
20210906,1123,26865,26865,26840,26855,16198
20210906,1124,26840,26870,26840,26865,22593
20210906,1125,26865,26875,26860,26865,18475
20210906,1126,26870,26880,26865,26865,8785
20210906,1127,26865,26870,26855,26860,5776
20210906,1128,26870,26870,26860,26865,8185
20210906,1129,26865,26875,26855,26855,15275
20210906,1130,26855,26870,26850,26850,26174
20210906,1131,26850,26870,26835,26840,16239
20210906,1132,26840,26850,26840,26845,10634
20210906,1133,26845,26850,26830,26835,20500
20210906,1134,26835,26845,26815,26825,33870
20210906,1135,26820,26825,26800,26805,33905
20210906,1136,26810,26810,26750,26760,72149
20210906,1137,26760,26785,26755,26765,25457
20210906,1138,26765,26775,26760,26770,12390
20210906,1139,26770,26775,26755,26770,15386
20210906,1140,26775,26785,26770,26775,28836
20210906,1141,26770,26775,26740,26760,49985
20210906,1142,26755,26770,26750,26760,11538
20210906,1143,26755,26770,26755,26765,4539
20210906,1144,26770,26770,26750,26750,14785
20210906,1145,26745,26755,26735,26755,20307
20210906,1146,26755,26775,26750,26760,32930
20210906,1147,26760,26780,26760,26775,11647
20210906,1148,26770,26780,26765,26775,3947
20210906,1149,26775,26800,26775,26795,16591
20210906,1150,26795,26795,26770,26775,22050
20210906,1151,26780,26795,26775,26790,13873
20210906,1152,26795,26795,26780,26785,9721
20210906,1153,26785,26800,26775,26800,13804
20210906,1154,26795,26800,26785,26795,24990
20210906,1155,26790,26800,26780,26795,11334
20210906,1156,26800,26800,26790,26800,7495
20210906,1157,26795,26815,26790,26810,31244
20210906,1158,26810,26825,26810,26820,11688
20210906,1159,26820,26830,26820,26825,30730
20210906,1200,26825,26835,26825,26825,13655
20210906,1201,26825,26845,26820,26820,47725
20210906,1202,26825,26835,26820,26820,3092
20210906,1203,26820,26830,26810,26815,9703
20210906,1204,26815,26835,26815,26835,13800
20210906,1205,26840,26845,26835,26845,11926
20210906,1206,26845,26860,26845,26850,54010
20210906,1207,26855,26870,26835,26840,41676
20210906,1208,26845,26845,26830,26830,23223
20210906,1209,26830,26830,26810,26820,15401
20210906,1210,26820,26835,26820,26835,26120
20210906,1211,26835,26845,26830,26840,19769
20210906,1212,26840,26855,26830,26855,15834
20210906,1213,26860,26875,26855,26865,26985
20210906,1214,26865,26870,26855,26860,15760
20210906,1215,26865,26870,26855,26860,13566
20210906,1216,26855,26880,26850,26870,37130
20210906,1217,26870,26890,26870,26890,27672
20210906,1218,26885,26890,26875,26875,36636
20210906,1219,26875,26890,26870,26875,10404
20210906,1220,26875,26885,26870,26880,6547
20210906,1221,26870,26875,26850,26850,24811
20210906,1222,26860,26860,26845,26855,36073
20210906,1223,26850,26860,26850,26850,12316
20210906,1224,26855,26860,26840,26840,9758
20210906,1225,26840,26845,26830,26835,13951
20210906,1226,26840,26845,26815,26825,14095
20210906,1227,26820,26825,26805,26820,15708
20210906,1228,26820,26825,26815,26820,8388
20210906,1229,26820,26825,26805,26820,19739
20210906,1230,26820,26825,26800,26800,26373
20210906,1231,26800,26815,26795,26815,40743
20210906,1232,26810,26815,26780,26790,16945
20210906,1233,26785,26805,26780,26800,7698
20210906,1234,26800,26805,26790,26805,24308
20210906,1235,26805,26805,26790,26800,11003
20210906,1236,26800,26805,26785,26800,14852
20210906,1237,26800,26800,26790,26795,2462
20210906,1238,26790,26810,26780,26810,17079
20210906,1239,26805,26825,26800,26820,26328
20210906,1240,26815,26820,26800,26810,15929
20210906,1241,26805,26810,26795,26795,7706
20210906,1242,26800,26805,26790,26795,8171
20210906,1243,26795,26800,26785,26795,14823
20210906,1244,26795,26795,26785,26795,9737
20210906,1245,26790,26795,26775,26785,34651
20210906,1246,26785,26805,26780,26800,26209
20210906,1247,26800,26815,26800,26810,28680
20210906,1248,26820,26820,26805,26820,3668
20210906,1249,26815,26835,26815,26820,55397
20210906,1250,26820,26830,26815,26825,9800
20210906,1251,26825,26825,26810,26820,5893
20210906,1252,26820,26820,26810,26815,8301
20210906,1253,26810,26820,26805,26810,3355
20210906,1254,26810,26820,26805,26820,6329
20210906,1255,26820,26820,26810,26815,3085
20210906,1256,26810,26825,26805,26815,6034
20210906,1257,26820,26820,26800,26805,12492
20210906,1258,26805,26805,26790,26795,18304
20210906,1259,26790,26820,26790,26815,10151
20210906,1300,26810,26815,26805,26815,5441
20210906,1301,26810,26815,26800,26800,6260
20210906,1302,26800,26805,26795,26805,4035
20210906,1303,26805,26830,26805,26820,50815
20210906,1304,26820,26820,26810,26815,3585
20210906,1305,26810,26815,26800,26810,11289
20210906,1306,26810,26820,26810,26820,39213
20210906,1307,26825,26850,26820,26845,56246
20210906,1308,26840,26845,26830,26830,19567
20210906,1309,26830,26835,26810,26815,11525
20210906,1310,26815,26820,26800,26800,20353
20210906,1311,26805,26820,26800,26805,11010
20210906,1312,26800,26805,26785,26800,28556
20210906,1313,26795,26810,26785,26785,23192
20210906,1314,26790,26795,26780,26785,3874
20210906,1315,26790,26810,26790,26810,5835
20210906,1316,26800,26800,26785,26795,6573
20210906,1317,26795,26800,26790,26800,720
20210906,1318,26800,26820,26800,26820,42341
20210906,1319,26820,26820,26810,26810,3824
20210906,1320,26810,26820,26810,26820,17780
20210906,1321,26825,26830,26810,26810,13919
20210906,1322,26815,26820,26805,26810,6358
20210906,1323,26810,26820,26810,26820,1634
20210906,1324,26820,26820,26805,26810,5636
20210906,1325,26815,26820,26810,26820,1642
20210906,1326,26810,26815,26800,26810,5558
20210906,1327,26810,26820,26810,26820,20456
20210906,1328,26820,26830,26810,26810,11093
20210906,1329,26810,26815,26805,26805,5141
20210906,1330,26810,26815,26800,26815,3374
20210906,1331,26810,26825,26810,26815,9017
20210906,1332,26815,26820,26805,26815,1663
20210906,1333,26815,26820,26800,26800,31402
20210906,1334,26800,26825,26800,26825,21359
20210906,1335,26815,26830,26815,26825,35221
20210906,1336,26820,26820,26815,26815,6313
20210906,1337,26815,26815,26800,26805,9114
20210906,1338,26805,26805,26785,26790,39684
20210906,1339,26790,26795,26780,26795,24076
20210906,1340,26795,26805,26785,26785,12635
20210906,1341,26790,26805,26790,26795,23325
20210906,1342,26800,26815,26795,26810,14683
20210906,1343,26805,26810,26800,26805,6327
20210906,1344,26805,26815,26800,26810,4618
20210906,1345,26810,26815,26800,26800,5804
20210906,1346,26800,26815,26800,26815,30829
20210906,1347,26805,26810,26800,26800,7609
20210906,1348,26800,26805,26790,26795,6917
20210906,1349,26795,26795,26780,26785,16386
20210906,1350,26785,26790,26775,26785,46659
20210906,1351,26785,26785,26770,26775,27958
20210906,1352,26770,26770,26755,26755,38814
20210906,1353,26760,26765,26745,26750,70257
20210906,1354,26745,26750,26725,26740,76045
20210906,1355,26740,26740,26730,26735,20641
20210906,1356,26735,26735,26700,26705,67777
20210906,1357,26715,26730,26710,26725,32478
20210906,1358,26725,26725,26695,26695,53210
20210906,1359,26695,26710,26670,26695,58793
20210906,1400,26700,26705,26690,26700,27747
20210906,1401,26700,26715,26695,26710,48959
20210906,1402,26705,26730,26695,26720,35627
20210906,1403,26720,26725,26710,26715,42627
20210906,1404,26715,26725,26705,26715,23691
20210906,1405,26715,26715,26690,26700,33408
20210906,1406,26690,26705,26685,26705,15070
20210906,1407,26700,26710,26695,26700,15235
20210906,1408,26700,26705,26680,26680,9437
20210906,1409,26685,26685,26665,26670,56479
20210906,1410,26675,26675,26650,26660,54351
20210906,1411,26655,26660,26640,26655,50576
20210906,1412,26650,26675,26645,26675,30588
20210906,1413,26670,26680,26665,26665,17984
20210906,1414,26665,26685,26655,26685,28058
20210906,1415,26680,26695,26675,26695,13725
20210906,1416,26685,26715,26685,26705,34070
20210906,1417,26700,26705,26690,26690,17568
20210906,1418,26690,26715,26690,26710,9971
20210906,1419,26710,26710,26695,26695,13086
20210906,1420,26700,26700,26685,26700,10941
20210906,1421,26695,26715,26690,26715,21440
20210906,1422,26710,26720,26700,26705,16175
20210906,1423,26705,26715,26695,26700,6506
20210906,1424,26700,26705,26690,26700,24035
20210906,1425,26705,26705,26690,26700,2317
20210906,1426,26695,26700,26685,26685,8859
20210906,1427,26680,26715,26680,26715,40143
20210906,1428,26710,26725,26710,26715,25403
20210906,1429,26715,26730,26715,26730,38567
20210906,1430,26735,26735,26715,26725,27262
20210906,1431,26725,26740,26720,26730,10293
20210906,1432,26725,26735,26715,26720,10756
20210906,1433,26720,26745,26720,26730,52754
20210906,1434,26730,26745,26720,26725,15459
20210906,1435,26730,26740,26725,26725,9954
20210906,1436,26725,26750,26720,26745,26721
20210906,1437,26745,26765,26745,26760,34255
20210906,1438,26760,26775,26760,26765,44137
20210906,1439,26765,26770,26750,26755,21540
20210906,1440,26755,26775,26755,26770,22364
20210906,1441,26775,26775,26755,26770,20789
20210906,1442,26770,26770,26750,26755,15740
20210906,1443,26755,26765,26745,26760,6431
20210906,1444,26765,26780,26760,26770,39494
20210906,1445,26775,26780,26765,26770,21634
20210906,1446,26770,26770,26760,26765,6492
20210906,1447,26765,26765,26745,26745,4689
20210906,1448,26745,26760,26745,26755,2550
20210906,1449,26755,26755,26740,26745,9782
20210906,1450,26745,26750,26730,26735,9149
20210906,1451,26740,26740,26730,26740,7661
20210906,1452,26740,26750,26735,26740,6730
20210906,1453,26740,26765,26740,26760,14918
20210906,1454,26750,26765,26745,26760,12792
20210906,1455,26755,26780,26755,26775,18278
20210906,1456,26780,26795,26780,26790,66485
20210906,1457,26785,26790,26770,26785,5754
20210906,1458,26785,26785,26770,26780,7795
20210906,1459,26775,26775,26770,26770,3545
20210906,1500,26770,26780,26765,26770,10991
20210906,1501,26770,26800,26765,26790,91766
20210906,1502,26795,26810,26790,26805,130800
20210906,1503,26800,26810,26800,26805,5850
20210906,1504,26805,26810,26800,26810,41252
20210906,1505,26805,26815,26800,26810,12509
20210906,1506,26810,26825,26800,26820,60912
20210906,1507,26820,26830,26815,26825,39618
20210906,1508,26825,26845,26825,26845,64122
20210906,1509,26840,26850,26830,26830,71357
20210906,1510,26835,26845,26820,26840,35866
20210906,1511,26835,26845,26835,26845,8187
20210906,1512,26845,26850,26835,26850,38404
20210906,1513,26845,26865,26845,26855,62865
20210906,1514,26850,26855,26840,26845,22186
20210906,1515,26845,26850,26835,26840,23994
20210906,1516,26835,26845,26825,26845,41095
20210906,1517,26840,26845,26835,26840,10934
20210906,1518,26835,26855,26835,26855,58263
20210906,1519,26850,26860,26850,26860,15844
20210906,1520,26855,26860,26850,26850,26055
20210906,1530,26860,26860,26860,26860,166522
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210906 0901 26685 26725 26655 26685 177266
3 20210906 0902 26685 26720 26670 26705 59485
4 20210906 0903 26695 26700 26645 26650 103534
5 20210906 0904 26650 26660 26605 26635 69206
6 20210906 0905 26635 26675 26610 26675 135533
7 20210906 0906 26675 26710 26655 26710 53617
8 20210906 0907 26710 26775 26710 26750 169744
9 20210906 0908 26750 26765 26710 26725 146039
10 20210906 0909 26735 26735 26695 26725 39633
11 20210906 0910 26725 26735 26690 26690 65173
12 20210906 0911 26690 26735 26690 26730 57275
13 20210906 0912 26730 26760 26730 26750 68201
14 20210906 0913 26750 26770 26745 26760 59735
15 20210906 0914 26760 26810 26750 26785 143539
16 20210906 0915 26785 26830 26770 26800 135688
17 20210906 0916 26805 26835 26760 26775 139797
18 20210906 0917 26775 26820 26775 26820 47304
19 20210906 0918 26820 26820 26770 26780 52058
20 20210906 0919 26775 26780 26740 26765 67046
21 20210906 0920 26765 26770 26720 26725 41306
22 20210906 0921 26725 26775 26715 26760 57657
23 20210906 0922 26755 26760 26710 26730 39059
24 20210906 0923 26725 26740 26700 26715 76643
25 20210906 0924 26715 26715 26685 26690 28572
26 20210906 0925 26695 26695 26650 26665 50233
27 20210906 0926 26665 26720 26665 26710 49665
28 20210906 0927 26705 26710 26690 26710 37826
29 20210906 0928 26715 26745 26715 26725 55505
30 20210906 0929 26730 26730 26695 26715 14934
31 20210906 0930 26710 26720 26660 26670 59028
32 20210906 0931 26665 26680 26610 26620 92486
33 20210906 0932 26625 26630 26580 26585 80060
34 20210906 0933 26585 26590 26565 26585 50519
35 20210906 0934 26580 26600 26565 26600 42941
36 20210906 0935 26605 26620 26595 26615 37130
37 20210906 0936 26610 26650 26600 26630 41996
38 20210906 0937 26630 26650 26620 26645 17031
39 20210906 0938 26645 26690 26640 26675 36126
40 20210906 0939 26680 26705 26660 26705 46181
41 20210906 0940 26705 26705 26670 26700 21751
42 20210906 0941 26695 26695 26670 26675 45572
43 20210906 0942 26670 26715 26670 26705 31834
44 20210906 0943 26705 26730 26690 26720 55572
45 20210906 0944 26720 26745 26715 26715 54084
46 20210906 0945 26720 26745 26715 26735 21091
47 20210906 0946 26740 26750 26715 26730 47544
48 20210906 0947 26730 26765 26730 26750 63203
49 20210906 0948 26750 26755 26730 26730 12807
50 20210906 0949 26735 26755 26725 26725 16801
51 20210906 0950 26725 26745 26720 26735 10928
52 20210906 0951 26740 26770 26740 26765 76571
53 20210906 0952 26770 26770 26740 26745 35930
54 20210906 0953 26745 26750 26725 26730 19688
55 20210906 0954 26735 26760 26735 26760 47517
56 20210906 0955 26760 26775 26750 26760 51441
57 20210906 0956 26760 26800 26760 26790 81084
58 20210906 0957 26795 26800 26780 26785 23014
59 20210906 0958 26785 26795 26750 26775 32402
60 20210906 0959 26775 26775 26755 26765 8007
61 20210906 1000 26765 26815 26765 26815 67100
62 20210906 1001 26805 26850 26785 26845 182764
63 20210906 1002 26845 26865 26830 26840 104633
64 20210906 1003 26845 26860 26825 26830 50292
65 20210906 1004 26830 26840 26815 26825 43606
66 20210906 1005 26825 26825 26775 26785 59286
67 20210906 1006 26790 26795 26750 26760 35115
68 20210906 1007 26765 26765 26735 26735 49464
69 20210906 1008 26735 26750 26735 26740 43348
70 20210906 1009 26735 26765 26735 26755 29160
71 20210906 1010 26750 26770 26745 26755 18308
72 20210906 1011 26760 26780 26760 26765 20446
73 20210906 1012 26760 26765 26720 26730 67739
74 20210906 1013 26730 26745 26720 26720 24011
75 20210906 1014 26730 26750 26705 26750 69360
76 20210906 1015 26745 26750 26735 26735 15298
77 20210906 1016 26730 26735 26715 26730 21187
78 20210906 1017 26725 26735 26700 26735 26740
79 20210906 1018 26730 26755 26720 26735 40101
80 20210906 1019 26735 26735 26705 26715 16615
81 20210906 1020 26705 26725 26690 26720 45141
82 20210906 1021 26725 26765 26725 26750 81529
83 20210906 1022 26750 26750 26730 26740 28367
84 20210906 1023 26745 26750 26735 26735 9048
85 20210906 1024 26730 26760 26730 26755 18345
86 20210906 1025 26750 26765 26745 26760 42494
87 20210906 1026 26760 26765 26740 26745 20909
88 20210906 1027 26740 26750 26730 26740 38559
89 20210906 1028 26745 26770 26740 26765 13545
90 20210906 1029 26765 26785 26750 26770 32691
91 20210906 1030 26770 26770 26750 26755 28405
92 20210906 1031 26750 26775 26745 26760 15409
93 20210906 1032 26755 26760 26715 26720 77417
94 20210906 1033 26710 26745 26705 26735 37123
95 20210906 1034 26730 26760 26730 26755 30805
96 20210906 1035 26755 26755 26725 26735 27704
97 20210906 1036 26735 26740 26720 26740 25130
98 20210906 1037 26745 26755 26740 26750 28720
99 20210906 1038 26755 26790 26750 26790 78391
100 20210906 1039 26790 26810 26775 26775 74687
101 20210906 1040 26785 26800 26775 26795 19459
102 20210906 1041 26800 26835 26795 26810 38332
103 20210906 1042 26810 26815 26790 26790 26804
104 20210906 1043 26795 26815 26790 26800 10692
105 20210906 1044 26795 26805 26785 26805 15688
106 20210906 1045 26800 26865 26800 26860 92508
107 20210906 1046 26860 26870 26835 26850 73089
108 20210906 1047 26850 26870 26850 26855 58283
109 20210906 1048 26855 26895 26855 26895 106872
110 20210906 1049 26895 26925 26890 26915 138900
111 20210906 1050 26915 26925 26900 26905 40472
112 20210906 1051 26900 26915 26895 26910 61037
113 20210906 1052 26910 26925 26895 26895 54076
114 20210906 1053 26900 26910 26885 26895 33760
115 20210906 1054 26900 26925 26895 26920 54578
116 20210906 1055 26920 26920 26880 26885 30983
117 20210906 1056 26890 26900 26870 26875 57426
118 20210906 1057 26875 26880 26855 26870 83084
119 20210906 1058 26865 26890 26860 26870 38184
120 20210906 1059 26870 26880 26840 26850 34553
121 20210906 1100 26850 26865 26840 26860 17439
122 20210906 1101 26855 26865 26825 26830 53926
123 20210906 1102 26825 26855 26825 26845 38527
124 20210906 1103 26840 26850 26825 26835 16028
125 20210906 1104 26840 26870 26840 26865 45556
126 20210906 1105 26860 26895 26855 26885 45175
127 20210906 1106 26890 26900 26860 26860 24625
128 20210906 1107 26865 26895 26860 26890 37658
129 20210906 1108 26895 26905 26875 26890 75747
130 20210906 1109 26890 26890 26870 26890 18367
131 20210906 1110 26895 26895 26860 26865 7811
132 20210906 1111 26865 26880 26860 26865 2729
133 20210906 1112 26865 26870 26855 26865 19718
134 20210906 1113 26865 26890 26865 26890 35834
135 20210906 1114 26890 26890 26875 26890 30362
136 20210906 1115 26890 26890 26870 26875 18151
137 20210906 1116 26875 26895 26875 26895 57551
138 20210906 1117 26895 26905 26880 26880 29619
139 20210906 1118 26875 26880 26850 26855 44775
140 20210906 1119 26860 26870 26840 26850 65646
141 20210906 1120 26850 26870 26845 26865 24214
142 20210906 1121 26865 26880 26855 26855 26126
143 20210906 1122 26860 26865 26850 26860 29327
144 20210906 1123 26865 26865 26840 26855 16198
145 20210906 1124 26840 26870 26840 26865 22593
146 20210906 1125 26865 26875 26860 26865 18475
147 20210906 1126 26870 26880 26865 26865 8785
148 20210906 1127 26865 26870 26855 26860 5776
149 20210906 1128 26870 26870 26860 26865 8185
150 20210906 1129 26865 26875 26855 26855 15275
151 20210906 1130 26855 26870 26850 26850 26174
152 20210906 1131 26850 26870 26835 26840 16239
153 20210906 1132 26840 26850 26840 26845 10634
154 20210906 1133 26845 26850 26830 26835 20500
155 20210906 1134 26835 26845 26815 26825 33870
156 20210906 1135 26820 26825 26800 26805 33905
157 20210906 1136 26810 26810 26750 26760 72149
158 20210906 1137 26760 26785 26755 26765 25457
159 20210906 1138 26765 26775 26760 26770 12390
160 20210906 1139 26770 26775 26755 26770 15386
161 20210906 1140 26775 26785 26770 26775 28836
162 20210906 1141 26770 26775 26740 26760 49985
163 20210906 1142 26755 26770 26750 26760 11538
164 20210906 1143 26755 26770 26755 26765 4539
165 20210906 1144 26770 26770 26750 26750 14785
166 20210906 1145 26745 26755 26735 26755 20307
167 20210906 1146 26755 26775 26750 26760 32930
168 20210906 1147 26760 26780 26760 26775 11647
169 20210906 1148 26770 26780 26765 26775 3947
170 20210906 1149 26775 26800 26775 26795 16591
171 20210906 1150 26795 26795 26770 26775 22050
172 20210906 1151 26780 26795 26775 26790 13873
173 20210906 1152 26795 26795 26780 26785 9721
174 20210906 1153 26785 26800 26775 26800 13804
175 20210906 1154 26795 26800 26785 26795 24990
176 20210906 1155 26790 26800 26780 26795 11334
177 20210906 1156 26800 26800 26790 26800 7495
178 20210906 1157 26795 26815 26790 26810 31244
179 20210906 1158 26810 26825 26810 26820 11688
180 20210906 1159 26820 26830 26820 26825 30730
181 20210906 1200 26825 26835 26825 26825 13655
182 20210906 1201 26825 26845 26820 26820 47725
183 20210906 1202 26825 26835 26820 26820 3092
184 20210906 1203 26820 26830 26810 26815 9703
185 20210906 1204 26815 26835 26815 26835 13800
186 20210906 1205 26840 26845 26835 26845 11926
187 20210906 1206 26845 26860 26845 26850 54010
188 20210906 1207 26855 26870 26835 26840 41676
189 20210906 1208 26845 26845 26830 26830 23223
190 20210906 1209 26830 26830 26810 26820 15401
191 20210906 1210 26820 26835 26820 26835 26120
192 20210906 1211 26835 26845 26830 26840 19769
193 20210906 1212 26840 26855 26830 26855 15834
194 20210906 1213 26860 26875 26855 26865 26985
195 20210906 1214 26865 26870 26855 26860 15760
196 20210906 1215 26865 26870 26855 26860 13566
197 20210906 1216 26855 26880 26850 26870 37130
198 20210906 1217 26870 26890 26870 26890 27672
199 20210906 1218 26885 26890 26875 26875 36636
200 20210906 1219 26875 26890 26870 26875 10404
201 20210906 1220 26875 26885 26870 26880 6547
202 20210906 1221 26870 26875 26850 26850 24811
203 20210906 1222 26860 26860 26845 26855 36073
204 20210906 1223 26850 26860 26850 26850 12316
205 20210906 1224 26855 26860 26840 26840 9758
206 20210906 1225 26840 26845 26830 26835 13951
207 20210906 1226 26840 26845 26815 26825 14095
208 20210906 1227 26820 26825 26805 26820 15708
209 20210906 1228 26820 26825 26815 26820 8388
210 20210906 1229 26820 26825 26805 26820 19739
211 20210906 1230 26820 26825 26800 26800 26373
212 20210906 1231 26800 26815 26795 26815 40743
213 20210906 1232 26810 26815 26780 26790 16945
214 20210906 1233 26785 26805 26780 26800 7698
215 20210906 1234 26800 26805 26790 26805 24308
216 20210906 1235 26805 26805 26790 26800 11003
217 20210906 1236 26800 26805 26785 26800 14852
218 20210906 1237 26800 26800 26790 26795 2462
219 20210906 1238 26790 26810 26780 26810 17079
220 20210906 1239 26805 26825 26800 26820 26328
221 20210906 1240 26815 26820 26800 26810 15929
222 20210906 1241 26805 26810 26795 26795 7706
223 20210906 1242 26800 26805 26790 26795 8171
224 20210906 1243 26795 26800 26785 26795 14823
225 20210906 1244 26795 26795 26785 26795 9737
226 20210906 1245 26790 26795 26775 26785 34651
227 20210906 1246 26785 26805 26780 26800 26209
228 20210906 1247 26800 26815 26800 26810 28680
229 20210906 1248 26820 26820 26805 26820 3668
230 20210906 1249 26815 26835 26815 26820 55397
231 20210906 1250 26820 26830 26815 26825 9800
232 20210906 1251 26825 26825 26810 26820 5893
233 20210906 1252 26820 26820 26810 26815 8301
234 20210906 1253 26810 26820 26805 26810 3355
235 20210906 1254 26810 26820 26805 26820 6329
236 20210906 1255 26820 26820 26810 26815 3085
237 20210906 1256 26810 26825 26805 26815 6034
238 20210906 1257 26820 26820 26800 26805 12492
239 20210906 1258 26805 26805 26790 26795 18304
240 20210906 1259 26790 26820 26790 26815 10151
241 20210906 1300 26810 26815 26805 26815 5441
242 20210906 1301 26810 26815 26800 26800 6260
243 20210906 1302 26800 26805 26795 26805 4035
244 20210906 1303 26805 26830 26805 26820 50815
245 20210906 1304 26820 26820 26810 26815 3585
246 20210906 1305 26810 26815 26800 26810 11289
247 20210906 1306 26810 26820 26810 26820 39213
248 20210906 1307 26825 26850 26820 26845 56246
249 20210906 1308 26840 26845 26830 26830 19567
250 20210906 1309 26830 26835 26810 26815 11525
251 20210906 1310 26815 26820 26800 26800 20353
252 20210906 1311 26805 26820 26800 26805 11010
253 20210906 1312 26800 26805 26785 26800 28556
254 20210906 1313 26795 26810 26785 26785 23192
255 20210906 1314 26790 26795 26780 26785 3874
256 20210906 1315 26790 26810 26790 26810 5835
257 20210906 1316 26800 26800 26785 26795 6573
258 20210906 1317 26795 26800 26790 26800 720
259 20210906 1318 26800 26820 26800 26820 42341
260 20210906 1319 26820 26820 26810 26810 3824
261 20210906 1320 26810 26820 26810 26820 17780
262 20210906 1321 26825 26830 26810 26810 13919
263 20210906 1322 26815 26820 26805 26810 6358
264 20210906 1323 26810 26820 26810 26820 1634
265 20210906 1324 26820 26820 26805 26810 5636
266 20210906 1325 26815 26820 26810 26820 1642
267 20210906 1326 26810 26815 26800 26810 5558
268 20210906 1327 26810 26820 26810 26820 20456
269 20210906 1328 26820 26830 26810 26810 11093
270 20210906 1329 26810 26815 26805 26805 5141
271 20210906 1330 26810 26815 26800 26815 3374
272 20210906 1331 26810 26825 26810 26815 9017
273 20210906 1332 26815 26820 26805 26815 1663
274 20210906 1333 26815 26820 26800 26800 31402
275 20210906 1334 26800 26825 26800 26825 21359
276 20210906 1335 26815 26830 26815 26825 35221
277 20210906 1336 26820 26820 26815 26815 6313
278 20210906 1337 26815 26815 26800 26805 9114
279 20210906 1338 26805 26805 26785 26790 39684
280 20210906 1339 26790 26795 26780 26795 24076
281 20210906 1340 26795 26805 26785 26785 12635
282 20210906 1341 26790 26805 26790 26795 23325
283 20210906 1342 26800 26815 26795 26810 14683
284 20210906 1343 26805 26810 26800 26805 6327
285 20210906 1344 26805 26815 26800 26810 4618
286 20210906 1345 26810 26815 26800 26800 5804
287 20210906 1346 26800 26815 26800 26815 30829
288 20210906 1347 26805 26810 26800 26800 7609
289 20210906 1348 26800 26805 26790 26795 6917
290 20210906 1349 26795 26795 26780 26785 16386
291 20210906 1350 26785 26790 26775 26785 46659
292 20210906 1351 26785 26785 26770 26775 27958
293 20210906 1352 26770 26770 26755 26755 38814
294 20210906 1353 26760 26765 26745 26750 70257
295 20210906 1354 26745 26750 26725 26740 76045
296 20210906 1355 26740 26740 26730 26735 20641
297 20210906 1356 26735 26735 26700 26705 67777
298 20210906 1357 26715 26730 26710 26725 32478
299 20210906 1358 26725 26725 26695 26695 53210
300 20210906 1359 26695 26710 26670 26695 58793
301 20210906 1400 26700 26705 26690 26700 27747
302 20210906 1401 26700 26715 26695 26710 48959
303 20210906 1402 26705 26730 26695 26720 35627
304 20210906 1403 26720 26725 26710 26715 42627
305 20210906 1404 26715 26725 26705 26715 23691
306 20210906 1405 26715 26715 26690 26700 33408
307 20210906 1406 26690 26705 26685 26705 15070
308 20210906 1407 26700 26710 26695 26700 15235
309 20210906 1408 26700 26705 26680 26680 9437
310 20210906 1409 26685 26685 26665 26670 56479
311 20210906 1410 26675 26675 26650 26660 54351
312 20210906 1411 26655 26660 26640 26655 50576
313 20210906 1412 26650 26675 26645 26675 30588
314 20210906 1413 26670 26680 26665 26665 17984
315 20210906 1414 26665 26685 26655 26685 28058
316 20210906 1415 26680 26695 26675 26695 13725
317 20210906 1416 26685 26715 26685 26705 34070
318 20210906 1417 26700 26705 26690 26690 17568
319 20210906 1418 26690 26715 26690 26710 9971
320 20210906 1419 26710 26710 26695 26695 13086
321 20210906 1420 26700 26700 26685 26700 10941
322 20210906 1421 26695 26715 26690 26715 21440
323 20210906 1422 26710 26720 26700 26705 16175
324 20210906 1423 26705 26715 26695 26700 6506
325 20210906 1424 26700 26705 26690 26700 24035
326 20210906 1425 26705 26705 26690 26700 2317
327 20210906 1426 26695 26700 26685 26685 8859
328 20210906 1427 26680 26715 26680 26715 40143
329 20210906 1428 26710 26725 26710 26715 25403
330 20210906 1429 26715 26730 26715 26730 38567
331 20210906 1430 26735 26735 26715 26725 27262
332 20210906 1431 26725 26740 26720 26730 10293
333 20210906 1432 26725 26735 26715 26720 10756
334 20210906 1433 26720 26745 26720 26730 52754
335 20210906 1434 26730 26745 26720 26725 15459
336 20210906 1435 26730 26740 26725 26725 9954
337 20210906 1436 26725 26750 26720 26745 26721
338 20210906 1437 26745 26765 26745 26760 34255
339 20210906 1438 26760 26775 26760 26765 44137
340 20210906 1439 26765 26770 26750 26755 21540
341 20210906 1440 26755 26775 26755 26770 22364
342 20210906 1441 26775 26775 26755 26770 20789
343 20210906 1442 26770 26770 26750 26755 15740
344 20210906 1443 26755 26765 26745 26760 6431
345 20210906 1444 26765 26780 26760 26770 39494
346 20210906 1445 26775 26780 26765 26770 21634
347 20210906 1446 26770 26770 26760 26765 6492
348 20210906 1447 26765 26765 26745 26745 4689
349 20210906 1448 26745 26760 26745 26755 2550
350 20210906 1449 26755 26755 26740 26745 9782
351 20210906 1450 26745 26750 26730 26735 9149
352 20210906 1451 26740 26740 26730 26740 7661
353 20210906 1452 26740 26750 26735 26740 6730
354 20210906 1453 26740 26765 26740 26760 14918
355 20210906 1454 26750 26765 26745 26760 12792
356 20210906 1455 26755 26780 26755 26775 18278
357 20210906 1456 26780 26795 26780 26790 66485
358 20210906 1457 26785 26790 26770 26785 5754
359 20210906 1458 26785 26785 26770 26780 7795
360 20210906 1459 26775 26775 26770 26770 3545
361 20210906 1500 26770 26780 26765 26770 10991
362 20210906 1501 26770 26800 26765 26790 91766
363 20210906 1502 26795 26810 26790 26805 130800
364 20210906 1503 26800 26810 26800 26805 5850
365 20210906 1504 26805 26810 26800 26810 41252
366 20210906 1505 26805 26815 26800 26810 12509
367 20210906 1506 26810 26825 26800 26820 60912
368 20210906 1507 26820 26830 26815 26825 39618
369 20210906 1508 26825 26845 26825 26845 64122
370 20210906 1509 26840 26850 26830 26830 71357
371 20210906 1510 26835 26845 26820 26840 35866
372 20210906 1511 26835 26845 26835 26845 8187
373 20210906 1512 26845 26850 26835 26850 38404
374 20210906 1513 26845 26865 26845 26855 62865
375 20210906 1514 26850 26855 26840 26845 22186
376 20210906 1515 26845 26850 26835 26840 23994
377 20210906 1516 26835 26845 26825 26845 41095
378 20210906 1517 26840 26845 26835 26840 10934
379 20210906 1518 26835 26855 26835 26855 58263
380 20210906 1519 26850 26860 26850 26860 15844
381 20210906 1520 26855 26860 26850 26850 26055
382 20210906 1530 26860 26860 26860 26860 166522

382
hts/data/252670_20210906.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20210906,0901,2000,2005,2000,2005,1370524
20210906,0902,2005,2010,2000,2005,847860
20210906,0903,2005,2010,2000,2010,711488
20210906,0904,2010,2010,2005,2010,154983
20210906,0905,2010,2010,2005,2005,848393
20210906,0906,2005,2010,2000,2000,547634
20210906,0907,2000,2005,1995,2000,3240624
20210906,0908,2000,2005,1995,2005,1518159
20210906,0909,2000,2005,2000,2005,35655
20210906,0910,2005,2005,2000,2005,54656
20210906,0911,2000,2005,2000,2005,237980
20210906,0912,2000,2005,1995,2000,852145
20210906,0913,2000,2000,1995,1995,50916
20210906,0914,1995,2000,1995,1995,1667530
20210906,0915,1995,2000,1990,1995,1444353
20210906,0916,1995,2000,1990,1995,122366
20210906,0917,2000,2000,1990,1995,1004357
20210906,0918,1995,2000,1990,1995,724994
20210906,0919,2000,2000,1995,1995,218492
20210906,0920,1995,2005,1995,2005,1820222
20210906,0921,2005,2005,1995,2000,198452
20210906,0922,2000,2005,1995,2000,455727
20210906,0923,2005,2005,1995,2005,322347
20210906,0924,2005,2005,2000,2000,39361
20210906,0925,2000,2010,2000,2010,2357333
20210906,0926,2010,2010,2000,2005,308400
20210906,0927,2005,2005,2000,2005,7562
20210906,0928,2005,2005,1995,2000,937103
20210906,0929,2005,2005,2000,2005,7559
20210906,0930,2005,2010,2000,2010,788888
20210906,0931,2010,2010,2000,2010,57031
20210906,0932,2010,2015,2005,2015,5056444
20210906,0933,2015,2015,2010,2015,94708
20210906,0934,2015,2015,2010,2010,57208
20210906,0935,2010,2015,2005,2010,1400688
20210906,0936,2010,2015,2005,2010,320284
20210906,0937,2010,2010,2005,2010,30311
20210906,0938,2005,2010,2000,2005,1204557
20210906,0939,2005,2010,2000,2000,378105
20210906,0940,2005,2005,2000,2005,35547
20210906,0941,2005,2005,2000,2005,195008
20210906,0942,2005,2005,2000,2000,10668
20210906,0943,2000,2005,2000,2000,11212
20210906,0944,2005,2005,1995,2000,1956658
20210906,0945,2005,2005,1995,2000,338774
20210906,0946,2000,2005,1995,2000,45561
20210906,0947,2000,2000,1995,2000,42499
20210906,0948,1995,2005,1995,2000,328827
20210906,0949,2005,2005,1995,2000,281192
20210906,0950,2005,2005,1995,2005,330866
20210906,0951,2000,2000,1995,1995,33844
20210906,0952,2000,2000,1995,1995,25458
20210906,0953,2000,2005,1995,2000,222074
20210906,0954,2005,2005,1995,1995,20634
20210906,0955,1995,2000,1995,2000,44214
20210906,0956,2000,2000,1995,2000,149637
20210906,0957,2000,2000,1995,2000,32154
20210906,0958,2000,2000,1995,1995,28295
20210906,0959,2000,2000,1995,1995,30005
20210906,1000,1995,2000,1990,1995,2702270
20210906,1001,1995,2000,1990,1995,1625536
20210906,1002,1990,1995,1990,1995,17249
20210906,1003,1995,1995,1990,1995,243194
20210906,1004,1995,1995,1990,1995,113647
20210906,1005,1995,2000,1990,2000,1313927
20210906,1006,2000,2000,1995,2000,26145
20210906,1007,2000,2000,1995,2000,292054
20210906,1008,2000,2000,1995,2000,731668
20210906,1009,2000,2000,1995,1995,15703
20210906,1010,1995,2000,1995,2000,12646
20210906,1011,2000,2000,1995,2000,1200
20210906,1012,1995,2005,1995,2000,376253
20210906,1013,2000,2005,1995,2005,276842
20210906,1014,2000,2005,1995,2000,285590
20210906,1015,1995,2005,1995,2000,67554
20210906,1016,2005,2005,2000,2005,3174
20210906,1017,2005,2005,2000,2000,7710
20210906,1018,2000,2005,1995,2005,309678
20210906,1019,2000,2005,2000,2005,10984
20210906,1020,2005,2005,2000,2005,6767
20210906,1021,2005,2005,1995,1995,437172
20210906,1022,2000,2000,1995,2000,66650
20210906,1023,1995,2005,1995,2000,43544
20210906,1024,2000,2005,1995,2000,129271
20210906,1025,2000,2000,1995,2000,1720
20210906,1026,1995,2000,1995,2000,27073
20210906,1027,2000,2005,1995,1995,596898
20210906,1028,2000,2000,1995,1995,15159
20210906,1029,2000,2000,1995,1995,82457
20210906,1030,2000,2000,1995,2000,95095
20210906,1031,2000,2000,1995,2000,4341
20210906,1032,1995,2005,1995,2005,703585
20210906,1033,2005,2005,1995,2000,409431
20210906,1034,2000,2005,1995,2000,293020
20210906,1035,2000,2005,1995,2000,68738
20210906,1036,2000,2005,1995,1995,69116
20210906,1037,1995,2000,1995,2000,13196
20210906,1038,1995,2000,1995,1995,11897
20210906,1039,1995,2000,1995,1995,2538235
20210906,1040,1995,2000,1995,1995,17173
20210906,1041,1995,2000,1990,1995,630410
20210906,1042,1995,2000,1990,2000,547461
20210906,1043,1995,2000,1990,1995,118791
20210906,1044,2000,2000,1990,1990,69426
20210906,1045,1990,1995,1990,1995,414829
20210906,1046,1990,1995,1990,1995,79346
20210906,1047,1995,1995,1990,1990,126906
20210906,1048,1995,1995,1985,1990,4847862
20210906,1049,1985,1990,1985,1990,346850
20210906,1050,1985,1990,1985,1990,97527
20210906,1051,1985,1990,1985,1985,157144
20210906,1052,1990,1990,1985,1990,117301
20210906,1053,1990,1990,1985,1990,49280
20210906,1054,1990,1990,1985,1985,66709
20210906,1055,1990,1990,1985,1990,34317
20210906,1056,1990,1990,1985,1990,3839952
20210906,1057,1990,1995,1985,1990,433001
20210906,1058,1990,1995,1985,1990,263280
20210906,1059,1985,1995,1985,1990,1012450
20210906,1100,1990,1995,1990,1995,22668
20210906,1101,1995,1995,1990,1995,5398
20210906,1102,1995,1995,1990,1990,9569
20210906,1103,1990,1995,1990,1990,20884
20210906,1104,1990,1995,1990,1995,97969
20210906,1105,1995,1995,1985,1990,489639
20210906,1106,1985,1990,1985,1990,342118
20210906,1107,1990,1995,1985,1990,124598
20210906,1108,1985,1990,1985,1985,16508
20210906,1109,1990,1990,1985,1990,16529
20210906,1110,1985,1995,1985,1990,260866
20210906,1111,1990,1995,1985,1990,522137
20210906,1112,1995,1995,1985,1990,369262
20210906,1113,1990,1990,1985,1990,48291
20210906,1114,1990,1990,1985,1990,14491
20210906,1115,1985,1990,1985,1990,125267
20210906,1116,1990,1990,1985,1985,82469
20210906,1117,1990,1990,1985,1990,34417
20210906,1118,1990,1995,1985,1995,537224
20210906,1119,1990,1995,1990,1990,274351
20210906,1120,1995,1995,1985,1990,93670
20210906,1121,1990,1995,1985,1995,259037
20210906,1122,1990,1995,1990,1990,289
20210906,1123,1995,1995,1990,1995,2075
20210906,1124,1995,1995,1990,1990,204059
20210906,1125,1990,1995,1985,1985,44295
20210906,1126,1990,1990,1985,1990,33908
20210906,1127,1995,1995,1985,1990,88940
20210906,1128,1990,1995,1985,1995,267394
20210906,1129,1990,1995,1985,1990,143909
20210906,1130,1990,1995,1990,1990,7175
20210906,1131,1995,1995,1985,1995,927472
20210906,1132,1995,1995,1990,1990,820
20210906,1133,1995,1995,1990,1990,13476
20210906,1134,1995,1995,1990,1990,3789
20210906,1135,1995,1995,1990,1995,16115
20210906,1136,1995,2000,1995,1995,1806735
20210906,1137,1995,2000,1995,2000,18963
20210906,1138,2000,2000,1995,2000,7784
20210906,1139,2000,2000,1995,1995,41101
20210906,1140,2000,2000,1995,2000,30286
20210906,1141,2000,2000,1995,2000,95830
20210906,1142,2000,2000,1995,1995,175555
20210906,1143,1995,2000,1995,1995,14799
20210906,1144,2000,2000,1995,1995,12617
20210906,1145,2000,2000,1995,2000,117747
20210906,1146,1995,2000,1995,2000,2374
20210906,1147,1995,2000,1995,1995,12467
20210906,1148,2000,2000,1995,1995,75175
20210906,1149,1995,2000,1995,1995,127171
20210906,1150,2000,2000,1995,2000,94076
20210906,1151,2000,2000,1995,1995,38074
20210906,1152,1995,2000,1995,2000,11393
20210906,1153,1995,2000,1995,1995,35729
20210906,1154,2000,2000,1995,2000,16882
20210906,1155,2000,2000,1995,1995,45195
20210906,1156,2000,2000,1995,1995,2646
20210906,1157,1995,2000,1990,1990,686664
20210906,1158,1990,1995,1990,1995,3729
20210906,1159,1990,1995,1990,1990,26147
20210906,1200,1990,1995,1990,1995,11593
20210906,1201,1990,1995,1990,1995,22336
20210906,1202,1995,1995,1990,1995,9768
20210906,1203,1995,1995,1990,1995,3420
20210906,1204,1990,1995,1990,1995,24698
20210906,1205,1990,1995,1990,1990,6540
20210906,1206,1990,1995,1990,1995,3907
20210906,1207,1995,1995,1990,1990,78698
20210906,1208,1990,1995,1990,1995,16117
20210906,1209,1995,1995,1990,1990,8169
20210906,1210,1995,1995,1990,1995,4661
20210906,1211,1990,1995,1990,1995,28372
20210906,1212,1995,1995,1990,1990,1568
20210906,1213,1995,1995,1985,1990,2322259
20210906,1214,1995,1995,1990,1995,736949
20210906,1215,1995,1995,1990,1995,990419
20210906,1216,1990,1995,1985,1990,146175
20210906,1217,1990,1990,1985,1990,42434
20210906,1218,1990,1990,1985,1990,20266
20210906,1219,1990,1990,1985,1990,72870
20210906,1220,1990,1990,1985,1990,106655
20210906,1221,1990,1995,1985,1995,295956
20210906,1222,1990,1995,1990,1995,274
20210906,1223,1995,1995,1990,1990,546
20210906,1224,1990,1995,1990,1995,17936
20210906,1225,1995,1995,1990,1995,309
20210906,1226,1990,1995,1990,1990,1648
20210906,1227,1995,1995,1990,1990,32922
20210906,1228,1995,1995,1990,1995,13453
20210906,1229,1995,1995,1990,1995,1086
20210906,1230,1995,2000,1990,2000,1537617
20210906,1231,1995,2000,1990,1995,35024
20210906,1232,1995,2000,1995,2000,80175
20210906,1233,2000,2000,1995,1995,155872
20210906,1234,2000,2000,1990,1995,351199
20210906,1235,1995,2000,1995,1995,12021
20210906,1236,1995,2000,1995,2000,207140
20210906,1237,2000,2000,1995,2000,7406
20210906,1238,1995,2000,1990,1990,139604
20210906,1239,1990,2000,1990,1995,104911
20210906,1240,1995,1995,1990,1995,90878
20210906,1241,1995,2000,1995,1995,47564
20210906,1242,1995,2000,1995,2000,251926
20210906,1243,1995,2000,1995,1995,43140
20210906,1244,2000,2000,1995,1995,5627
20210906,1245,2000,2000,1995,2000,10310
20210906,1246,1995,2000,1995,1995,206448
20210906,1247,1995,2000,1990,1990,30084
20210906,1248,1990,1995,1990,1995,9151
20210906,1249,1990,1995,1990,1990,1716
20210906,1250,1995,1995,1990,1995,3637
20210906,1251,1995,1995,1990,1990,2313
20210906,1252,1995,1995,1990,1995,14782
20210906,1253,1995,1995,1990,1990,62374
20210906,1254,1995,1995,1990,1995,12625
20210906,1255,1995,1995,1990,1995,7286
20210906,1256,1995,1995,1990,1995,487
20210906,1257,1995,2000,1990,1995,284827
20210906,1258,1995,2000,1995,2000,55722
20210906,1259,1995,2000,1990,1995,10368
20210906,1300,1995,1995,1990,1995,1029
20210906,1301,1995,2000,1990,1995,48384
20210906,1302,1995,2000,1990,1995,27928
20210906,1303,1995,1995,1990,1990,22991
20210906,1304,1995,1995,1990,1995,1925
20210906,1305,1995,1995,1990,1990,130
20210906,1306,1990,1995,1990,1990,789
20210906,1307,1995,1995,1990,1990,11925
20210906,1308,1995,1995,1990,1990,1514
20210906,1309,1995,1995,1990,1995,51285
20210906,1310,1990,2000,1990,1995,517601
20210906,1311,1995,1995,1990,1990,18774
20210906,1312,1995,2000,1995,1995,335413
20210906,1313,1995,2000,1995,2000,37940
20210906,1314,2000,2000,1995,1995,20178
20210906,1315,2000,2000,1995,1995,64206
20210906,1316,1995,2000,1995,1995,7765
20210906,1317,1995,2000,1995,2000,224
20210906,1318,1995,2000,1990,1990,25317
20210906,1319,1995,1995,1990,1990,126
20210906,1320,1990,1995,1990,1990,282
20210906,1321,1990,1995,1990,1995,12166
20210906,1322,1995,1995,1990,1990,10034
20210906,1323,1990,1995,1990,1995,5313
20210906,1324,1995,1995,1990,1990,996
20210906,1325,1990,1995,1990,1990,9119
20210906,1326,1995,1995,1990,1990,233
20210906,1327,1990,1995,1990,1990,17812
20210906,1328,1990,1995,1990,1990,3791
20210906,1329,1990,1995,1990,1990,9138
20210906,1330,1995,1995,1990,1995,6110
20210906,1331,1995,1995,1990,1990,864
20210906,1332,1995,1995,1990,1995,8592
20210906,1333,1995,2000,1990,2000,327679
20210906,1334,2000,2000,1990,1995,154110
20210906,1335,1995,1995,1990,1995,1897
20210906,1336,1995,1995,1990,1995,10448
20210906,1337,1995,2000,1990,1995,100667
20210906,1338,1995,2000,1990,1995,15584
20210906,1339,2000,2000,1995,2000,2017
20210906,1340,1995,2000,1995,1995,47804
20210906,1341,1995,2000,1995,1995,214410
20210906,1342,1995,1995,1990,1990,25710
20210906,1343,1995,2000,1990,1990,117443
20210906,1344,1995,1995,1990,1995,158485
20210906,1345,1995,1995,1990,1995,22587
20210906,1346,1995,1995,1990,1995,8783
20210906,1347,1995,1995,1990,1995,213024
20210906,1348,1995,2000,1995,2000,5437
20210906,1349,2000,2000,1995,2000,1103
20210906,1350,1995,2000,1995,1995,12148
20210906,1351,2000,2000,1995,1995,17390
20210906,1352,2000,2000,1995,1995,1904
20210906,1353,1995,2000,1995,2000,3229
20210906,1354,2000,2005,1995,2000,2701496
20210906,1355,2000,2005,1995,2000,779264
20210906,1356,2000,2005,2000,2005,42847
20210906,1357,2000,2005,2000,2005,13049
20210906,1358,2005,2005,2000,2000,108848
20210906,1359,2005,2005,2000,2005,43212
20210906,1400,2005,2005,2000,2005,25731
20210906,1401,2000,2005,2000,2000,38995
20210906,1402,2000,2005,2000,2000,39088
20210906,1403,2005,2005,2000,2000,1128
20210906,1404,2005,2005,2000,2000,16788
20210906,1405,2005,2005,2000,2005,48609
20210906,1406,2005,2005,2000,2005,70071
20210906,1407,2005,2005,2000,2005,30610
20210906,1408,2005,2005,2000,2000,66988
20210906,1409,2005,2005,2000,2005,2585570
20210906,1410,2005,2010,2000,2010,534132
20210906,1411,2010,2010,2005,2010,20752
20210906,1412,2010,2010,2000,2005,829306
20210906,1413,2005,2010,2000,2005,697680
20210906,1414,2010,2010,2000,2005,148772
20210906,1415,2000,2005,2000,2005,2795
20210906,1416,2005,2005,2000,2005,21079
20210906,1417,2005,2005,2000,2005,1414
20210906,1418,2005,2005,2000,2005,7838
20210906,1419,2005,2005,2000,2005,2547
20210906,1420,2000,2005,2000,2005,2943
20210906,1421,2005,2005,2000,2005,16385
20210906,1422,2005,2005,2000,2005,847
20210906,1423,2005,2005,2000,2005,2589
20210906,1424,2000,2005,2000,2005,1234
20210906,1425,2005,2005,2000,2000,94647
20210906,1426,2005,2005,2000,2000,1181
20210906,1427,2005,2005,2000,2005,21857
20210906,1428,2005,2005,2000,2000,51063
20210906,1429,2000,2005,2000,2000,202588
20210906,1430,2005,2005,2000,2005,69487
20210906,1431,2000,2005,2000,2000,994553
20210906,1432,2000,2005,2000,2000,8567
20210906,1433,2000,2005,1995,2000,468900
20210906,1434,2000,2005,1995,2005,73856
20210906,1435,2000,2005,2000,2005,36634
20210906,1436,2000,2005,1995,2000,3548
20210906,1437,2000,2000,1995,2000,25468
20210906,1438,1995,2000,1995,1995,8484
20210906,1439,2000,2000,1995,1995,17577
20210906,1440,1995,2000,1995,1995,7742
20210906,1441,1995,2000,1995,2000,6167
20210906,1442,1995,2000,1995,1995,3580
20210906,1443,2000,2000,1995,2000,6703
20210906,1444,1995,2000,1995,2000,34
20210906,1445,1995,2000,1995,1995,238
20210906,1446,1995,2000,1995,1995,7654
20210906,1447,1995,2000,1995,2000,8140
20210906,1448,2000,2000,1995,2000,21324
20210906,1449,1995,2000,1995,2000,22247
20210906,1450,1995,2000,1995,2000,114327
20210906,1451,2000,2005,1995,2000,314307
20210906,1452,2000,2000,1995,2000,26480
20210906,1453,2000,2000,1995,2000,6081
20210906,1454,2000,2000,1995,2000,74086
20210906,1455,2000,2000,1995,2000,1048
20210906,1456,1995,2000,1995,1995,18146
20210906,1457,2000,2000,1995,2000,5215
20210906,1458,1995,2000,1995,2000,7360
20210906,1459,1995,2000,1995,1995,155
20210906,1500,1995,2000,1995,2000,39193
20210906,1501,1995,2000,1995,1995,10719
20210906,1502,1995,2000,1990,1995,2189073
20210906,1503,1995,2000,1990,1995,739352
20210906,1504,1995,1995,1990,1995,14529
20210906,1505,1995,1995,1990,1995,61270
20210906,1506,1995,1995,1990,1990,12032
20210906,1507,1990,1995,1990,1995,3631
20210906,1508,1995,1995,1990,1995,17716
20210906,1509,1990,1995,1990,1990,101412
20210906,1510,1990,1995,1990,1995,361333
20210906,1511,1995,1995,1990,1995,68628
20210906,1512,1995,1995,1990,1995,27367
20210906,1513,1990,1995,1990,1990,28153
20210906,1514,1990,1995,1990,1995,46190
20210906,1515,1990,1995,1990,1995,287450
20210906,1516,1990,1995,1990,1990,146452
20210906,1517,1995,1995,1990,1990,125583
20210906,1518,1990,1995,1990,1990,142243
20210906,1519,1990,1995,1990,1990,1255544
20210906,1520,1990,1995,1990,1995,70626
20210906,1530,1990,1990,1990,1990,3534140
1 날짜 시간 시가 고가 저가 종가 거래량
2 20210906 0901 2000 2005 2000 2005 1370524
3 20210906 0902 2005 2010 2000 2005 847860
4 20210906 0903 2005 2010 2000 2010 711488
5 20210906 0904 2010 2010 2005 2010 154983
6 20210906 0905 2010 2010 2005 2005 848393
7 20210906 0906 2005 2010 2000 2000 547634
8 20210906 0907 2000 2005 1995 2000 3240624
9 20210906 0908 2000 2005 1995 2005 1518159
10 20210906 0909 2000 2005 2000 2005 35655
11 20210906 0910 2005 2005 2000 2005 54656
12 20210906 0911 2000 2005 2000 2005 237980
13 20210906 0912 2000 2005 1995 2000 852145
14 20210906 0913 2000 2000 1995 1995 50916
15 20210906 0914 1995 2000 1995 1995 1667530
16 20210906 0915 1995 2000 1990 1995 1444353
17 20210906 0916 1995 2000 1990 1995 122366
18 20210906 0917 2000 2000 1990 1995 1004357
19 20210906 0918 1995 2000 1990 1995 724994
20 20210906 0919 2000 2000 1995 1995 218492
21 20210906 0920 1995 2005 1995 2005 1820222
22 20210906 0921 2005 2005 1995 2000 198452
23 20210906 0922 2000 2005 1995 2000 455727
24 20210906 0923 2005 2005 1995 2005 322347
25 20210906 0924 2005 2005 2000 2000 39361
26 20210906 0925 2000 2010 2000 2010 2357333
27 20210906 0926 2010 2010 2000 2005 308400
28 20210906 0927 2005 2005 2000 2005 7562
29 20210906 0928 2005 2005 1995 2000 937103
30 20210906 0929 2005 2005 2000 2005 7559
31 20210906 0930 2005 2010 2000 2010 788888
32 20210906 0931 2010 2010 2000 2010 57031
33 20210906 0932 2010 2015 2005 2015 5056444
34 20210906 0933 2015 2015 2010 2015 94708
35 20210906 0934 2015 2015 2010 2010 57208
36 20210906 0935 2010 2015 2005 2010 1400688
37 20210906 0936 2010 2015 2005 2010 320284
38 20210906 0937 2010 2010 2005 2010 30311
39 20210906 0938 2005 2010 2000 2005 1204557
40 20210906 0939 2005 2010 2000 2000 378105
41 20210906 0940 2005 2005 2000 2005 35547
42 20210906 0941 2005 2005 2000 2005 195008
43 20210906 0942 2005 2005 2000 2000 10668
44 20210906 0943 2000 2005 2000 2000 11212
45 20210906 0944 2005 2005 1995 2000 1956658
46 20210906 0945 2005 2005 1995 2000 338774
47 20210906 0946 2000 2005 1995 2000 45561
48 20210906 0947 2000 2000 1995 2000 42499
49 20210906 0948 1995 2005 1995 2000 328827
50 20210906 0949 2005 2005 1995 2000 281192
51 20210906 0950 2005 2005 1995 2005 330866
52 20210906 0951 2000 2000 1995 1995 33844
53 20210906 0952 2000 2000 1995 1995 25458
54 20210906 0953 2000 2005 1995 2000 222074
55 20210906 0954 2005 2005 1995 1995 20634
56 20210906 0955 1995 2000 1995 2000 44214
57 20210906 0956 2000 2000 1995 2000 149637
58 20210906 0957 2000 2000 1995 2000 32154
59 20210906 0958 2000 2000 1995 1995 28295
60 20210906 0959 2000 2000 1995 1995 30005
61 20210906 1000 1995 2000 1990 1995 2702270
62 20210906 1001 1995 2000 1990 1995 1625536
63 20210906 1002 1990 1995 1990 1995 17249
64 20210906 1003 1995 1995 1990 1995 243194
65 20210906 1004 1995 1995 1990 1995 113647
66 20210906 1005 1995 2000 1990 2000 1313927
67 20210906 1006 2000 2000 1995 2000 26145
68 20210906 1007 2000 2000 1995 2000 292054
69 20210906 1008 2000 2000 1995 2000 731668
70 20210906 1009 2000 2000 1995 1995 15703
71 20210906 1010 1995 2000 1995 2000 12646
72 20210906 1011 2000 2000 1995 2000 1200
73 20210906 1012 1995 2005 1995 2000 376253
74 20210906 1013 2000 2005 1995 2005 276842
75 20210906 1014 2000 2005 1995 2000 285590
76 20210906 1015 1995 2005 1995 2000 67554
77 20210906 1016 2005 2005 2000 2005 3174
78 20210906 1017 2005 2005 2000 2000 7710
79 20210906 1018 2000 2005 1995 2005 309678
80 20210906 1019 2000 2005 2000 2005 10984
81 20210906 1020 2005 2005 2000 2005 6767
82 20210906 1021 2005 2005 1995 1995 437172
83 20210906 1022 2000 2000 1995 2000 66650
84 20210906 1023 1995 2005 1995 2000 43544
85 20210906 1024 2000 2005 1995 2000 129271
86 20210906 1025 2000 2000 1995 2000 1720
87 20210906 1026 1995 2000 1995 2000 27073
88 20210906 1027 2000 2005 1995 1995 596898
89 20210906 1028 2000 2000 1995 1995 15159
90 20210906 1029 2000 2000 1995 1995 82457
91 20210906 1030 2000 2000 1995 2000 95095
92 20210906 1031 2000 2000 1995 2000 4341
93 20210906 1032 1995 2005 1995 2005 703585
94 20210906 1033 2005 2005 1995 2000 409431
95 20210906 1034 2000 2005 1995 2000 293020
96 20210906 1035 2000 2005 1995 2000 68738
97 20210906 1036 2000 2005 1995 1995 69116
98 20210906 1037 1995 2000 1995 2000 13196
99 20210906 1038 1995 2000 1995 1995 11897
100 20210906 1039 1995 2000 1995 1995 2538235
101 20210906 1040 1995 2000 1995 1995 17173
102 20210906 1041 1995 2000 1990 1995 630410
103 20210906 1042 1995 2000 1990 2000 547461
104 20210906 1043 1995 2000 1990 1995 118791
105 20210906 1044 2000 2000 1990 1990 69426
106 20210906 1045 1990 1995 1990 1995 414829
107 20210906 1046 1990 1995 1990 1995 79346
108 20210906 1047 1995 1995 1990 1990 126906
109 20210906 1048 1995 1995 1985 1990 4847862
110 20210906 1049 1985 1990 1985 1990 346850
111 20210906 1050 1985 1990 1985 1990 97527
112 20210906 1051 1985 1990 1985 1985 157144
113 20210906 1052 1990 1990 1985 1990 117301
114 20210906 1053 1990 1990 1985 1990 49280
115 20210906 1054 1990 1990 1985 1985 66709
116 20210906 1055 1990 1990 1985 1990 34317
117 20210906 1056 1990 1990 1985 1990 3839952
118 20210906 1057 1990 1995 1985 1990 433001
119 20210906 1058 1990 1995 1985 1990 263280
120 20210906 1059 1985 1995 1985 1990 1012450
121 20210906 1100 1990 1995 1990 1995 22668
122 20210906 1101 1995 1995 1990 1995 5398
123 20210906 1102 1995 1995 1990 1990 9569
124 20210906 1103 1990 1995 1990 1990 20884
125 20210906 1104 1990 1995 1990 1995 97969
126 20210906 1105 1995 1995 1985 1990 489639
127 20210906 1106 1985 1990 1985 1990 342118
128 20210906 1107 1990 1995 1985 1990 124598
129 20210906 1108 1985 1990 1985 1985 16508
130 20210906 1109 1990 1990 1985 1990 16529
131 20210906 1110 1985 1995 1985 1990 260866
132 20210906 1111 1990 1995 1985 1990 522137
133 20210906 1112 1995 1995 1985 1990 369262
134 20210906 1113 1990 1990 1985 1990 48291
135 20210906 1114 1990 1990 1985 1990 14491
136 20210906 1115 1985 1990 1985 1990 125267
137 20210906 1116 1990 1990 1985 1985 82469
138 20210906 1117 1990 1990 1985 1990 34417
139 20210906 1118 1990 1995 1985 1995 537224
140 20210906 1119 1990 1995 1990 1990 274351
141 20210906 1120 1995 1995 1985 1990 93670
142 20210906 1121 1990 1995 1985 1995 259037
143 20210906 1122 1990 1995 1990 1990 289
144 20210906 1123 1995 1995 1990 1995 2075
145 20210906 1124 1995 1995 1990 1990 204059
146 20210906 1125 1990 1995 1985 1985 44295
147 20210906 1126 1990 1990 1985 1990 33908
148 20210906 1127 1995 1995 1985 1990 88940
149 20210906 1128 1990 1995 1985 1995 267394
150 20210906 1129 1990 1995 1985 1990 143909
151 20210906 1130 1990 1995 1990 1990 7175
152 20210906 1131 1995 1995 1985 1995 927472
153 20210906 1132 1995 1995 1990 1990 820
154 20210906 1133 1995 1995 1990 1990 13476
155 20210906 1134 1995 1995 1990 1990 3789
156 20210906 1135 1995 1995 1990 1995 16115
157 20210906 1136 1995 2000 1995 1995 1806735
158 20210906 1137 1995 2000 1995 2000 18963
159 20210906 1138 2000 2000 1995 2000 7784
160 20210906 1139 2000 2000 1995 1995 41101
161 20210906 1140 2000 2000 1995 2000 30286
162 20210906 1141 2000 2000 1995 2000 95830
163 20210906 1142 2000 2000 1995 1995 175555
164 20210906 1143 1995 2000 1995 1995 14799
165 20210906 1144 2000 2000 1995 1995 12617
166 20210906 1145 2000 2000 1995 2000 117747
167 20210906 1146 1995 2000 1995 2000 2374
168 20210906 1147 1995 2000 1995 1995 12467
169 20210906 1148 2000 2000 1995 1995 75175
170 20210906 1149 1995 2000 1995 1995 127171
171 20210906 1150 2000 2000 1995 2000 94076
172 20210906 1151 2000 2000 1995 1995 38074
173 20210906 1152 1995 2000 1995 2000 11393
174 20210906 1153 1995 2000 1995 1995 35729
175 20210906 1154 2000 2000 1995 2000 16882
176 20210906 1155 2000 2000 1995 1995 45195
177 20210906 1156 2000 2000 1995 1995 2646
178 20210906 1157 1995 2000 1990 1990 686664
179 20210906 1158 1990 1995 1990 1995 3729
180 20210906 1159 1990 1995 1990 1990 26147
181 20210906 1200 1990 1995 1990 1995 11593
182 20210906 1201 1990 1995 1990 1995 22336
183 20210906 1202 1995 1995 1990 1995 9768
184 20210906 1203 1995 1995 1990 1995 3420
185 20210906 1204 1990 1995 1990 1995 24698
186 20210906 1205 1990 1995 1990 1990 6540
187 20210906 1206 1990 1995 1990 1995 3907
188 20210906 1207 1995 1995 1990 1990 78698
189 20210906 1208 1990 1995 1990 1995 16117
190 20210906 1209 1995 1995 1990 1990 8169
191 20210906 1210 1995 1995 1990 1995 4661
192 20210906 1211 1990 1995 1990 1995 28372
193 20210906 1212 1995 1995 1990 1990 1568
194 20210906 1213 1995 1995 1985 1990 2322259
195 20210906 1214 1995 1995 1990 1995 736949
196 20210906 1215 1995 1995 1990 1995 990419
197 20210906 1216 1990 1995 1985 1990 146175
198 20210906 1217 1990 1990 1985 1990 42434
199 20210906 1218 1990 1990 1985 1990 20266
200 20210906 1219 1990 1990 1985 1990 72870
201 20210906 1220 1990 1990 1985 1990 106655
202 20210906 1221 1990 1995 1985 1995 295956
203 20210906 1222 1990 1995 1990 1995 274
204 20210906 1223 1995 1995 1990 1990 546
205 20210906 1224 1990 1995 1990 1995 17936
206 20210906 1225 1995 1995 1990 1995 309
207 20210906 1226 1990 1995 1990 1990 1648
208 20210906 1227 1995 1995 1990 1990 32922
209 20210906 1228 1995 1995 1990 1995 13453
210 20210906 1229 1995 1995 1990 1995 1086
211 20210906 1230 1995 2000 1990 2000 1537617
212 20210906 1231 1995 2000 1990 1995 35024
213 20210906 1232 1995 2000 1995 2000 80175
214 20210906 1233 2000 2000 1995 1995 155872
215 20210906 1234 2000 2000 1990 1995 351199
216 20210906 1235 1995 2000 1995 1995 12021
217 20210906 1236 1995 2000 1995 2000 207140
218 20210906 1237 2000 2000 1995 2000 7406
219 20210906 1238 1995 2000 1990 1990 139604
220 20210906 1239 1990 2000 1990 1995 104911
221 20210906 1240 1995 1995 1990 1995 90878
222 20210906 1241 1995 2000 1995 1995 47564
223 20210906 1242 1995 2000 1995 2000 251926
224 20210906 1243 1995 2000 1995 1995 43140
225 20210906 1244 2000 2000 1995 1995 5627
226 20210906 1245 2000 2000 1995 2000 10310
227 20210906 1246 1995 2000 1995 1995 206448
228 20210906 1247 1995 2000 1990 1990 30084
229 20210906 1248 1990 1995 1990 1995 9151
230 20210906 1249 1990 1995 1990 1990 1716
231 20210906 1250 1995 1995 1990 1995 3637
232 20210906 1251 1995 1995 1990 1990 2313
233 20210906 1252 1995 1995 1990 1995 14782
234 20210906 1253 1995 1995 1990 1990 62374
235 20210906 1254 1995 1995 1990 1995 12625
236 20210906 1255 1995 1995 1990 1995 7286
237 20210906 1256 1995 1995 1990 1995 487
238 20210906 1257 1995 2000 1990 1995 284827
239 20210906 1258 1995 2000 1995 2000 55722
240 20210906 1259 1995 2000 1990 1995 10368
241 20210906 1300 1995 1995 1990 1995 1029
242 20210906 1301 1995 2000 1990 1995 48384
243 20210906 1302 1995 2000 1990 1995 27928
244 20210906 1303 1995 1995 1990 1990 22991
245 20210906 1304 1995 1995 1990 1995 1925
246 20210906 1305 1995 1995 1990 1990 130
247 20210906 1306 1990 1995 1990 1990 789
248 20210906 1307 1995 1995 1990 1990 11925
249 20210906 1308 1995 1995 1990 1990 1514
250 20210906 1309 1995 1995 1990 1995 51285
251 20210906 1310 1990 2000 1990 1995 517601
252 20210906 1311 1995 1995 1990 1990 18774
253 20210906 1312 1995 2000 1995 1995 335413
254 20210906 1313 1995 2000 1995 2000 37940
255 20210906 1314 2000 2000 1995 1995 20178
256 20210906 1315 2000 2000 1995 1995 64206
257 20210906 1316 1995 2000 1995 1995 7765
258 20210906 1317 1995 2000 1995 2000 224
259 20210906 1318 1995 2000 1990 1990 25317
260 20210906 1319 1995 1995 1990 1990 126
261 20210906 1320 1990 1995 1990 1990 282
262 20210906 1321 1990 1995 1990 1995 12166
263 20210906 1322 1995 1995 1990 1990 10034
264 20210906 1323 1990 1995 1990 1995 5313
265 20210906 1324 1995 1995 1990 1990 996
266 20210906 1325 1990 1995 1990 1990 9119
267 20210906 1326 1995 1995 1990 1990 233
268 20210906 1327 1990 1995 1990 1990 17812
269 20210906 1328 1990 1995 1990 1990 3791
270 20210906 1329 1990 1995 1990 1990 9138
271 20210906 1330 1995 1995 1990 1995 6110
272 20210906 1331 1995 1995 1990 1990 864
273 20210906 1332 1995 1995 1990 1995 8592
274 20210906 1333 1995 2000 1990 2000 327679
275 20210906 1334 2000 2000 1990 1995 154110
276 20210906 1335 1995 1995 1990 1995 1897
277 20210906 1336 1995 1995 1990 1995 10448
278 20210906 1337 1995 2000 1990 1995 100667
279 20210906 1338 1995 2000 1990 1995 15584
280 20210906 1339 2000 2000 1995 2000 2017
281 20210906 1340 1995 2000 1995 1995 47804
282 20210906 1341 1995 2000 1995 1995 214410
283 20210906 1342 1995 1995 1990 1990 25710
284 20210906 1343 1995 2000 1990 1990 117443
285 20210906 1344 1995 1995 1990 1995 158485
286 20210906 1345 1995 1995 1990 1995 22587
287 20210906 1346 1995 1995 1990 1995 8783
288 20210906 1347 1995 1995 1990 1995 213024
289 20210906 1348 1995 2000 1995 2000 5437
290 20210906 1349 2000 2000 1995 2000 1103
291 20210906 1350 1995 2000 1995 1995 12148
292 20210906 1351 2000 2000 1995 1995 17390
293 20210906 1352 2000 2000 1995 1995 1904
294 20210906 1353 1995 2000 1995 2000 3229
295 20210906 1354 2000 2005 1995 2000 2701496
296 20210906 1355 2000 2005 1995 2000 779264
297 20210906 1356 2000 2005 2000 2005 42847
298 20210906 1357 2000 2005 2000 2005 13049
299 20210906 1358 2005 2005 2000 2000 108848
300 20210906 1359 2005 2005 2000 2005 43212
301 20210906 1400 2005 2005 2000 2005 25731
302 20210906 1401 2000 2005 2000 2000 38995
303 20210906 1402 2000 2005 2000 2000 39088
304 20210906 1403 2005 2005 2000 2000 1128
305 20210906 1404 2005 2005 2000 2000 16788
306 20210906 1405 2005 2005 2000 2005 48609
307 20210906 1406 2005 2005 2000 2005 70071
308 20210906 1407 2005 2005 2000 2005 30610
309 20210906 1408 2005 2005 2000 2000 66988
310 20210906 1409 2005 2005 2000 2005 2585570
311 20210906 1410 2005 2010 2000 2010 534132
312 20210906 1411 2010 2010 2005 2010 20752
313 20210906 1412 2010 2010 2000 2005 829306
314 20210906 1413 2005 2010 2000 2005 697680
315 20210906 1414 2010 2010 2000 2005 148772
316 20210906 1415 2000 2005 2000 2005 2795
317 20210906 1416 2005 2005 2000 2005 21079
318 20210906 1417 2005 2005 2000 2005 1414
319 20210906 1418 2005 2005 2000 2005 7838
320 20210906 1419 2005 2005 2000 2005 2547
321 20210906 1420 2000 2005 2000 2005 2943
322 20210906 1421 2005 2005 2000 2005 16385
323 20210906 1422 2005 2005 2000 2005 847
324 20210906 1423 2005 2005 2000 2005 2589
325 20210906 1424 2000 2005 2000 2005 1234
326 20210906 1425 2005 2005 2000 2000 94647
327 20210906 1426 2005 2005 2000 2000 1181
328 20210906 1427 2005 2005 2000 2005 21857
329 20210906 1428 2005 2005 2000 2000 51063
330 20210906 1429 2000 2005 2000 2000 202588
331 20210906 1430 2005 2005 2000 2005 69487
332 20210906 1431 2000 2005 2000 2000 994553
333 20210906 1432 2000 2005 2000 2000 8567
334 20210906 1433 2000 2005 1995 2000 468900
335 20210906 1434 2000 2005 1995 2005 73856
336 20210906 1435 2000 2005 2000 2005 36634
337 20210906 1436 2000 2005 1995 2000 3548
338 20210906 1437 2000 2000 1995 2000 25468
339 20210906 1438 1995 2000 1995 1995 8484
340 20210906 1439 2000 2000 1995 1995 17577
341 20210906 1440 1995 2000 1995 1995 7742
342 20210906 1441 1995 2000 1995 2000 6167
343 20210906 1442 1995 2000 1995 1995 3580
344 20210906 1443 2000 2000 1995 2000 6703
345 20210906 1444 1995 2000 1995 2000 34
346 20210906 1445 1995 2000 1995 1995 238
347 20210906 1446 1995 2000 1995 1995 7654
348 20210906 1447 1995 2000 1995 2000 8140
349 20210906 1448 2000 2000 1995 2000 21324
350 20210906 1449 1995 2000 1995 2000 22247
351 20210906 1450 1995 2000 1995 2000 114327
352 20210906 1451 2000 2005 1995 2000 314307
353 20210906 1452 2000 2000 1995 2000 26480
354 20210906 1453 2000 2000 1995 2000 6081
355 20210906 1454 2000 2000 1995 2000 74086
356 20210906 1455 2000 2000 1995 2000 1048
357 20210906 1456 1995 2000 1995 1995 18146
358 20210906 1457 2000 2000 1995 2000 5215
359 20210906 1458 1995 2000 1995 2000 7360
360 20210906 1459 1995 2000 1995 1995 155
361 20210906 1500 1995 2000 1995 2000 39193
362 20210906 1501 1995 2000 1995 1995 10719
363 20210906 1502 1995 2000 1990 1995 2189073
364 20210906 1503 1995 2000 1990 1995 739352
365 20210906 1504 1995 1995 1990 1995 14529
366 20210906 1505 1995 1995 1990 1995 61270
367 20210906 1506 1995 1995 1990 1990 12032
368 20210906 1507 1990 1995 1990 1995 3631
369 20210906 1508 1995 1995 1990 1995 17716
370 20210906 1509 1990 1995 1990 1990 101412
371 20210906 1510 1990 1995 1990 1995 361333
372 20210906 1511 1995 1995 1990 1995 68628
373 20210906 1512 1995 1995 1990 1995 27367
374 20210906 1513 1990 1995 1990 1990 28153
375 20210906 1514 1990 1995 1990 1995 46190
376 20210906 1515 1990 1995 1990 1995 287450
377 20210906 1516 1990 1995 1990 1990 146452
378 20210906 1517 1995 1995 1990 1990 125583
379 20210906 1518 1990 1995 1990 1990 142243
380 20210906 1519 1990 1995 1990 1990 1255544
381 20210906 1520 1990 1995 1990 1995 70626
382 20210906 1530 1990 1990 1990 1990 3534140