DeepStock/hts/20210924.csv

날짜,시간,시가,고가,저가,종가,거래량
20210924,0901,2075,2080,2070,2075,7959436
20210924,0902,2075,2080,2070,2080,842099
20210924,0903,2080,2085,2075,2080,2123809
20210924,0904,2085,2085,2080,2085,211004
20210924,0905,2085,2085,2080,2080,1045293
20210924,0906,2080,2085,2075,2075,286623
20210924,0907,2080,2085,2075,2080,524350
20210924,0908,2080,2080,2075,2075,78611
20210924,0909,2080,2085,2075,2085,979872
20210924,0910,2080,2085,2080,2085,66572
20210924,0911,2085,2085,2075,2080,1182431
20210924,0912,2085,2085,2075,2080,513087
20210924,0913,2080,2080,2075,2075,445755
20210924,0914,2075,2080,2070,2070,1895060
20210924,0915,2075,2075,2070,2075,472270
20210924,0916,2070,2075,2070,2075,51011
20210924,0917,2075,2080,2070,2075,581124
20210924,0918,2080,2080,2075,2080,53765
20210924,0919,2080,2085,2075,2080,1098684
20210924,0920,2080,2080,2075,2075,18808
20210924,0921,2080,2080,2070,2075,1022985
20210924,0922,2075,2075,2065,2065,3936264
20210924,0923,2070,2070,2065,2065,1224623
20210924,0924,2065,2070,2060,2065,5847898
20210924,0925,2065,2070,2060,2065,778167
20210924,0926,2065,2065,2060,2065,127289
20210924,0927,2065,2065,2060,2065,230813
20210924,0928,2060,2065,2060,2065,440448
20210924,0929,2065,2070,2060,2070,869123
20210924,0930,2065,2070,2060,2065,1016232
20210924,0931,2070,2070,2060,2060,546825
20210924,0932,2065,2070,2060,2070,603396
20210924,0933,2065,2070,2065,2070,1081938
20210924,0934,2075,2075,2065,2075,36171
20210924,0935,2070,2075,2070,2070,24076
20210924,0936,2075,2075,2070,2070,348758
20210924,0937,2070,2075,2065,2075,276015
20210924,0938,2075,2075,2070,2070,7413
20210924,0939,2075,2075,2070,2070,39992
20210924,0940,2075,2075,2070,2070,10006
20210924,0941,2075,2075,2070,2070,46796
20210924,0942,2070,2075,2070,2075,92050
20210924,0943,2075,2075,2070,2075,26069
20210924,0944,2070,2075,2070,2070,61145
20210924,0945,2070,2075,2065,2070,767525
20210924,0946,2075,2075,2065,2070,276055
20210924,0947,2070,2075,2070,2075,9007
20210924,0948,2075,2075,2070,2070,30915
20210924,0949,2075,2075,2070,2070,25686
20210924,0950,2075,2075,2070,2075,18604
20210924,0951,2070,2075,2070,2070,148748
20210924,0952,2070,2075,2070,2075,22382
20210924,0953,2075,2075,2070,2070,22149
20210924,0954,2070,2075,2070,2075,143941
20210924,0955,2075,2080,2075,2080,1870678
20210924,0956,2080,2080,2075,2075,8215
20210924,0957,2080,2080,2075,2080,12706
20210924,0958,2080,2080,2075,2080,9440
20210924,0959,2075,2080,2075,2075,26635
20210924,1000,2075,2080,2070,2075,381923
20210924,1001,2080,2080,2070,2070,53283
20210924,1002,2075,2080,2070,2080,196611
20210924,1003,2075,2080,2075,2075,134878
20210924,1004,2075,2080,2075,2075,2569
20210924,1005,2075,2080,2075,2080,17337
20210924,1006,2075,2080,2075,2075,66354
20210924,1007,2080,2080,2070,2070,489528
20210924,1008,2075,2075,2070,2075,2824
20210924,1009,2075,2075,2070,2075,12135
20210924,1010,2075,2080,2070,2080,246409
20210924,1011,2075,2080,2070,2075,131989
20210924,1012,2075,2075,2070,2070,13618
20210924,1013,2075,2080,2070,2070,154084
20210924,1014,2070,2075,2070,2070,7286
20210924,1015,2075,2075,2070,2075,15216
20210924,1016,2070,2075,2065,2070,1071770
20210924,1017,2070,2075,2070,2070,9538
20210924,1018,2070,2075,2065,2070,322981
20210924,1019,2070,2075,2065,2065,34633
20210924,1020,2070,2070,2065,2070,49462
20210924,1021,2065,2075,2065,2075,254135
20210924,1022,2075,2075,2065,2075,199658
20210924,1023,2070,2075,2070,2070,51202
20210924,1024,2070,2075,2065,2075,265574
20210924,1025,2070,2075,2070,2070,28236
20210924,1026,2070,2075,2065,2070,332546
20210924,1027,2070,2075,2065,2070,32132
20210924,1028,2075,2075,2070,2070,887
20210924,1029,2070,2075,2070,2070,17739
20210924,1030,2070,2070,2065,2065,100704
20210924,1031,2065,2070,2065,2065,8828
20210924,1032,2065,2070,2065,2065,91990
20210924,1033,2065,2070,2065,2065,21889
20210924,1034,2070,2070,2065,2070,32234
20210924,1035,2070,2075,2065,2070,316880
20210924,1036,2070,2075,2065,2070,20264
20210924,1037,2075,2075,2070,2070,2551
20210924,1038,2070,2075,2065,2065,444557
20210924,1039,2065,2075,2065,2065,311858
20210924,1040,2070,2075,2065,2070,18007
20210924,1041,2075,2075,2070,2075,12083
20210924,1042,2075,2080,2070,2075,1367355
20210924,1043,2075,2080,2070,2075,262956
20210924,1044,2075,2075,2070,2075,85818
20210924,1045,2070,2075,2070,2075,1079
20210924,1046,2075,2080,2070,2075,268061
20210924,1047,2075,2080,2070,2080,431397
20210924,1048,2080,2080,2075,2080,9918
20210924,1049,2080,2080,2075,2075,2070
20210924,1050,2080,2080,2075,2080,106
20210924,1051,2080,2080,2075,2075,2203
20210924,1052,2080,2080,2075,2080,15789
20210924,1053,2080,2080,2075,2075,13141
20210924,1054,2080,2080,2075,2080,76673
20210924,1055,2080,2085,2075,2080,1966060
20210924,1056,2080,2085,2075,2080,971605
20210924,1057,2085,2085,2075,2085,202494
20210924,1058,2085,2090,2080,2085,3457347
20210924,1059,2085,2090,2085,2090,91542
20210924,1100,2085,2090,2085,2085,361208
20210924,1101,2090,2090,2085,2090,622492
20210924,1102,2090,2090,2085,2085,36393
20210924,1103,2085,2090,2085,2085,35101
20210924,1104,2090,2090,2085,2085,394561
20210924,1105,2090,2090,2085,2090,853141
20210924,1106,2090,2090,2085,2090,44364
20210924,1107,2085,2090,2085,2085,208710
20210924,1108,2085,2090,2085,2090,114056
20210924,1109,2090,2090,2085,2090,415950
20210924,1110,2090,2090,2085,2085,70836
20210924,1111,2085,2090,2085,2090,254837
20210924,1112,2085,2090,2085,2090,283480
20210924,1113,2090,2090,2085,2090,163719
20210924,1114,2090,2095,2085,2090,3654405
20210924,1115,2090,2090,2085,2090,681666
20210924,1116,2090,2095,2085,2095,338991
20210924,1117,2095,2095,2090,2095,194759
20210924,1118,2095,2095,2090,2090,151909
20210924,1119,2090,2095,2090,2095,51782
20210924,1120,2095,2095,2090,2090,41985
20210924,1121,2095,2095,2090,2095,121667
20210924,1122,2090,2095,2085,2085,1313523
20210924,1123,2085,2090,2085,2090,874835
20210924,1124,2090,2095,2085,2090,177080
20210924,1125,2090,2090,2085,2085,11085
20210924,1126,2085,2090,2085,2085,79685
20210924,1127,2085,2090,2085,2085,97775
20210924,1128,2085,2090,2085,2085,13869
20210924,1129,2085,2090,2085,2085,167767
20210924,1130,2085,2090,2085,2090,202903
20210924,1131,2090,2090,2080,2085,1853185
20210924,1132,2085,2090,2080,2085,922300
20210924,1133,2085,2090,2085,2090,7341
20210924,1134,2085,2090,2080,2080,245026
20210924,1135,2085,2085,2080,2085,186708
20210924,1136,2085,2090,2085,2085,68470
20210924,1137,2085,2090,2085,2090,81236
20210924,1138,2090,2090,2085,2090,21909
20210924,1139,2085,2090,2085,2090,50401
20210924,1140,2085,2090,2085,2090,10935
20210924,1141,2090,2090,2085,2090,16732
20210924,1142,2090,2090,2080,2085,675428
20210924,1143,2080,2090,2080,2085,183921
20210924,1144,2085,2090,2080,2080,258613
20210924,1145,2080,2085,2080,2080,8100
20210924,1146,2080,2085,2080,2085,23778
20210924,1147,2085,2085,2080,2080,65239
20210924,1148,2085,2085,2080,2085,153471
20210924,1149,2080,2085,2080,2085,1054
20210924,1150,2080,2085,2080,2085,11987
20210924,1151,2085,2085,2080,2080,982
20210924,1152,2080,2085,2080,2085,20154
20210924,1153,2085,2085,2080,2085,701
20210924,1154,2085,2090,2080,2085,382197
20210924,1155,2085,2090,2080,2085,24222
20210924,1156,2085,2085,2080,2085,53354
20210924,1157,2085,2085,2080,2085,6012
20210924,1158,2085,2085,2080,2085,328910
20210924,1159,2085,2090,2080,2090,410285
20210924,1200,2085,2085,2080,2085,86389
20210924,1201,2085,2090,2080,2085,110008
20210924,1202,2085,2090,2085,2090,16209
20210924,1203,2085,2090,2085,2085,20880
20210924,1204,2090,2090,2085,2090,95447
20210924,1205,2085,2090,2080,2085,56536
20210924,1206,2085,2090,2080,2085,66571
20210924,1207,2085,2090,2085,2085,6227
20210924,1208,2090,2090,2085,2090,21067
20210924,1209,2090,2090,2085,2085,29873
20210924,1210,2085,2090,2085,2085,7154
20210924,1211,2090,2090,2085,2085,1803
20210924,1212,2090,2090,2085,2085,16416
20210924,1213,2090,2090,2085,2085,9589
20210924,1214,2085,2090,2085,2090,8472
20210924,1215,2090,2095,2085,2085,2311330
20210924,1216,2085,2090,2085,2090,304638
20210924,1217,2090,2095,2090,2095,44131
20210924,1218,2095,2095,2090,2095,16883
20210924,1219,2090,2095,2085,2090,440994
20210924,1220,2095,2095,2085,2090,418077
20210924,1221,2090,2095,2085,2090,266087
20210924,1222,2090,2090,2085,2090,669
20210924,1223,2090,2090,2085,2090,35424
20210924,1224,2085,2090,2085,2085,6616
20210924,1225,2090,2090,2085,2085,6949
20210924,1226,2090,2090,2085,2085,11344
20210924,1227,2085,2090,2085,2090,9794
20210924,1228,2085,2090,2085,2085,164
20210924,1229,2085,2090,2085,2085,56696
20210924,1230,2090,2090,2085,2090,45322
20210924,1231,2090,2090,2085,2085,3017
20210924,1232,2090,2090,2085,2090,28080
20210924,1233,2085,2090,2085,2085,9116
20210924,1234,2090,2090,2085,2085,2613
20210924,1235,2090,2090,2085,2085,15
20210924,1236,2090,2090,2085,2090,10035
20210924,1237,2090,2090,2085,2090,11160
20210924,1238,2090,2090,2085,2090,10334
20210924,1239,2090,2095,2085,2090,989682
20210924,1240,2090,2090,2085,2090,1850
20210924,1241,2090,2090,2085,2090,252220
20210924,1242,2090,2095,2085,2095,475870
20210924,1243,2090,2095,2085,2090,303549
20210924,1244,2090,2095,2085,2090,111866
20210924,1245,2090,2095,2090,2095,2442
20210924,1246,2095,2095,2090,2095,10500
20210924,1247,2090,2095,2090,2090,5752
20210924,1248,2090,2095,2085,2085,499399
20210924,1249,2085,2090,2085,2090,276639
20210924,1250,2090,2095,2085,2085,95027
20210924,1251,2090,2095,2085,2090,122034
20210924,1252,2085,2095,2085,2090,54825
20210924,1253,2090,2095,2085,2090,267429
20210924,1254,2090,2095,2085,2090,98727
20210924,1255,2095,2095,2090,2090,2013
20210924,1256,2095,2095,2085,2090,268317
20210924,1257,2085,2095,2085,2090,485648
20210924,1258,2090,2095,2085,2090,209736
20210924,1259,2090,2090,2085,2085,36974
20210924,1300,2085,2090,2085,2090,194164
20210924,1301,2095,2095,2085,2090,68947
20210924,1302,2095,2095,2090,2095,7533
20210924,1303,2095,2095,2090,2095,8602
20210924,1304,2095,2095,2090,2090,43235
20210924,1305,2095,2095,2090,2090,13412
20210924,1306,2095,2095,2090,2090,9762
20210924,1307,2095,2095,2085,2090,229715
20210924,1308,2090,2095,2085,2095,297433
20210924,1309,2095,2095,2085,2090,200936
20210924,1310,2090,2090,2085,2090,121053
20210924,1311,2090,2095,2085,2095,70358
20210924,1312,2095,2095,2090,2095,29674
20210924,1313,2090,2095,2090,2090,179090
20210924,1314,2090,2095,2090,2095,1686331
20210924,1315,2090,2095,2090,2095,9874
20210924,1316,2090,2095,2090,2095,92386
20210924,1317,2095,2095,2090,2090,28560
20210924,1318,2090,2095,2090,2090,954
20210924,1319,2095,2095,2090,2095,24988
20210924,1320,2090,2095,2090,2095,59343
20210924,1321,2090,2095,2090,2095,489324
20210924,1322,2090,2095,2090,2090,10034
20210924,1323,2095,2095,2090,2095,9793
20210924,1324,2095,2095,2090,2090,9800
20210924,1325,2095,2095,2090,2095,1131883
20210924,1326,2090,2095,2090,2090,73720
20210924,1327,2090,2095,2090,2095,20444
20210924,1328,2090,2095,2090,2095,20256
20210924,1329,2095,2095,2090,2090,15140
20210924,1330,2095,2095,2090,2095,63833
20210924,1331,2090,2095,2090,2090,74250
20210924,1332,2095,2095,2090,2090,15726
20210924,1333,2090,2095,2090,2095,45916
20210924,1334,2095,2095,2090,2090,18776
20210924,1335,2095,2095,2090,2090,20604
20210924,1336,2095,2100,2090,2100,2697473
20210924,1337,2100,2100,2095,2100,113848
20210924,1338,2095,2100,2090,2095,1170104
20210924,1339,2095,2100,2090,2095,860584
20210924,1340,2095,2095,2090,2090,54683
20210924,1341,2095,2095,2090,2090,6752
20210924,1342,2095,2095,2090,2095,26328
20210924,1343,2095,2095,2090,2090,70620
20210924,1344,2095,2095,2090,2090,5111
20210924,1345,2095,2095,2090,2090,20738
20210924,1346,2095,2095,2090,2090,42625
20210924,1347,2095,2095,2090,2090,38362
20210924,1348,2090,2095,2090,2090,8802
20210924,1349,2090,2095,2090,2095,5708
20210924,1350,2095,2095,2090,2095,38457
20210924,1351,2095,2095,2090,2090,104297
20210924,1352,2095,2095,2090,2095,5426
20210924,1353,2095,2095,2090,2090,42905
20210924,1354,2090,2095,2090,2090,91480
20210924,1355,2090,2095,2090,2090,41207
20210924,1356,2095,2095,2090,2090,70128
20210924,1357,2090,2090,2085,2090,1362202
20210924,1358,2085,2095,2085,2090,100175
20210924,1359,2090,2095,2090,2090,352622
20210924,1400,2090,2095,2085,2090,158102
20210924,1401,2090,2095,2085,2095,78599
20210924,1402,2095,2095,2090,2095,11651
20210924,1403,2090,2095,2085,2090,183163
20210924,1404,2085,2095,2085,2090,43551
20210924,1405,2095,2095,2085,2085,193479
20210924,1406,2085,2090,2085,2090,28819
20210924,1407,2090,2095,2090,2090,377913
20210924,1408,2095,2095,2090,2095,12198
20210924,1409,2095,2095,2090,2095,19823
20210924,1410,2090,2095,2090,2090,4710
20210924,1411,2095,2095,2090,2090,79057
20210924,1412,2090,2095,2090,2095,1229
20210924,1413,2090,2095,2090,2090,265521
20210924,1414,2090,2095,2090,2095,41666
20210924,1415,2090,2095,2090,2095,5536
20210924,1416,2090,2095,2090,2090,3027
20210924,1417,2095,2095,2090,2090,48558
20210924,1418,2090,2095,2090,2095,268596
20210924,1419,2095,2100,2090,2100,2065816
20210924,1420,2095,2095,2090,2095,25348
20210924,1421,2095,2095,2090,2095,6161
20210924,1422,2090,2095,2090,2095,2127
20210924,1423,2095,2095,2090,2095,165654
20210924,1424,2095,2095,2090,2095,15161
20210924,1425,2090,2100,2090,2095,384660
20210924,1426,2095,2100,2090,2095,69956
20210924,1427,2090,2095,2090,2095,142560
20210924,1428,2095,2100,2090,2100,78504
20210924,1429,2100,2100,2090,2090,613870
20210924,1430,2095,2095,2090,2095,74139
20210924,1431,2095,2095,2090,2095,121443
20210924,1432,2095,2095,2090,2090,7590
20210924,1433,2090,2095,2090,2095,7050
20210924,1434,2095,2095,2090,2090,59888
20210924,1435,2090,2095,2085,2090,2338059
20210924,1436,2090,2095,2085,2090,808613
20210924,1437,2090,2095,2090,2090,26718
20210924,1438,2095,2095,2090,2090,3443
20210924,1439,2095,2095,2090,2090,839
20210924,1440,2090,2090,2085,2090,520543
20210924,1441,2090,2090,2085,2085,10040
20210924,1442,2090,2090,2085,2090,17485
20210924,1443,2090,2090,2085,2085,48754
20210924,1444,2085,2090,2085,2090,11284
20210924,1445,2090,2095,2085,2095,114688
20210924,1446,2090,2095,2090,2090,101398
20210924,1447,2090,2095,2090,2090,90853
20210924,1448,2090,2095,2090,2090,59515
20210924,1449,2090,2095,2090,2090,42462
20210924,1450,2090,2090,2085,2090,172333
20210924,1451,2090,2095,2090,2090,204535
20210924,1452,2090,2095,2090,2095,28699
20210924,1453,2090,2095,2090,2095,6041
20210924,1454,2095,2095,2090,2090,236876
20210924,1455,2090,2090,2085,2085,356896
20210924,1456,2085,2090,2085,2090,298801
20210924,1457,2090,2090,2090,2090,26468
20210924,1458,2090,2095,2085,2090,136774
20210924,1459,2090,2095,2090,2090,15048
20210924,1500,2090,2095,2090,2095,27190
20210924,1501,2090,2095,2085,2090,339925
20210924,1502,2085,2090,2085,2090,20929
20210924,1503,2085,2090,2085,2085,24370
20210924,1504,2085,2095,2085,2090,321255
20210924,1505,2085,2090,2085,2090,155005
20210924,1506,2085,2090,2085,2085,47254
20210924,1507,2090,2090,2085,2090,6303
20210924,1508,2090,2090,2085,2090,3021
20210924,1509,2090,2090,2085,2090,8017
20210924,1510,2090,2090,2085,2090,90374
20210924,1511,2090,2090,2085,2090,84145
20210924,1512,2085,2090,2085,2090,216755
20210924,1513,2090,2090,2085,2090,26600
20210924,1514,2090,2090,2085,2090,85237
20210924,1515,2085,2090,2085,2090,24173
20210924,1516,2090,2090,2085,2090,35134
20210924,1517,2090,2090,2085,2090,71158
20210924,1518,2090,2095,2090,2095,3415133
20210924,1519,2090,2095,2085,2095,651271
20210924,1520,2095,2095,2085,2090,309685
20210924,1530,2095,2095,2095,2095,3249650