DeepStock/hts/backup/252670_20210511.csv

날짜,시간,시가,고가,저가,종가,거래량
20210511,0901,1920,1930,1920,1925,8089555
20210511,0902,1925,1925,1920,1925,2202595
20210511,0903,1925,1925,1920,1925,717275
20210511,0904,1925,1925,1920,1925,523051
20210511,0905,1920,1925,1920,1925,212630
20210511,0906,1920,1925,1920,1925,832065
20210511,0907,1925,1925,1920,1920,675292
20210511,0908,1925,1925,1915,1920,2134760
20210511,0909,1915,1920,1915,1915,477454
20210511,0910,1915,1920,1915,1915,1438793
20210511,0911,1915,1920,1915,1920,2471692
20210511,0912,1915,1925,1915,1920,1525924
20210511,0913,1920,1925,1920,1925,228244
20210511,0914,1925,1925,1920,1920,853705
20210511,0915,1925,1925,1920,1920,2723249
20210511,0916,1920,1925,1920,1925,330702
20210511,0917,1925,1925,1920,1925,84704
20210511,0918,1925,1930,1920,1925,5120005
20210511,0919,1925,1935,1925,1930,5481652
20210511,0920,1930,1935,1930,1930,665498
20210511,0921,1935,1940,1930,1940,8407884
20210511,0922,1940,1945,1935,1935,3070430
20210511,0923,1940,1945,1935,1940,2290207
20210511,0924,1940,1945,1935,1940,2485521
20210511,0925,1940,1945,1935,1940,2649607
20210511,0926,1940,1945,1935,1935,1480007
20210511,0927,1935,1940,1935,1940,225546
20210511,0928,1935,1940,1935,1935,149160
20210511,0929,1940,1940,1935,1935,94303
20210511,0930,1935,1940,1935,1935,93239
20210511,0931,1940,1940,1935,1940,4028808
20210511,0932,1935,1940,1935,1940,309098
20210511,0933,1940,1940,1935,1940,396419
20210511,0934,1940,1945,1935,1940,2492512
20210511,0935,1945,1945,1940,1940,101649
20210511,0936,1940,1945,1940,1940,695920
20210511,0937,1945,1945,1940,1940,100947
20210511,0938,1940,1945,1940,1945,570070
20210511,0939,1945,1950,1940,1950,5460312
20210511,0940,1950,1950,1940,1945,1011589
20210511,0941,1945,1950,1940,1945,2432382
20210511,0942,1950,1950,1945,1945,93219
20210511,0943,1950,1950,1945,1950,4151680
20210511,0944,1950,1960,1950,1955,6625600
20210511,0945,1955,1960,1955,1955,1906236
20210511,0946,1955,1960,1950,1950,3482132
20210511,0947,1950,1955,1950,1950,175153
20210511,0948,1950,1955,1950,1955,367445
20210511,0949,1955,1960,1950,1950,3143633
20210511,0950,1950,1955,1950,1950,1193581
20210511,0951,1955,1960,1950,1960,336729
20210511,0952,1955,1960,1955,1955,139100
20210511,0953,1960,1960,1955,1960,1980340
20210511,0954,1955,1960,1955,1960,175543
20210511,0955,1955,1965,1955,1960,7650798
20210511,0956,1960,1960,1955,1960,188255
20210511,0957,1960,1965,1955,1960,2192264
20210511,0958,1960,1965,1955,1960,877604
20210511,0959,1960,1965,1960,1960,757432
20210511,1000,1960,1965,1960,1965,169306
20210511,1001,1965,1965,1960,1960,259981
20210511,1002,1960,1965,1960,1960,350248
20210511,1003,1960,1970,1960,1965,6611483
20210511,1004,1965,1970,1965,1965,337919
20210511,1005,1965,1970,1965,1970,789949
20210511,1006,1965,1970,1965,1970,2540402
20210511,1007,1970,1975,1965,1970,3491006
20210511,1008,1970,1975,1970,1970,593726
20210511,1009,1970,1975,1965,1965,1345827
20210511,1010,1970,1970,1965,1965,379348
20210511,1011,1970,1970,1965,1970,920745
20210511,1012,1965,1970,1965,1965,726258
20210511,1013,1965,1970,1965,1965,52166
20210511,1014,1965,1970,1965,1965,257345
20210511,1015,1965,1970,1965,1965,707154
20210511,1016,1965,1970,1960,1960,1190623
20210511,1017,1960,1965,1960,1960,782074
20210511,1018,1965,1970,1960,1965,2628028
20210511,1019,1965,1970,1960,1965,820894
20210511,1020,1960,1965,1960,1965,79499
20210511,1021,1960,1970,1960,1970,1716709
20210511,1022,1965,1970,1965,1965,250962
20210511,1023,1965,1970,1960,1960,377671
20210511,1024,1965,1970,1960,1965,718395
20210511,1025,1965,1970,1960,1970,809391
20210511,1026,1970,1975,1965,1970,5846878
20210511,1027,1970,1970,1965,1970,468573
20210511,1028,1970,1970,1965,1965,45526
20210511,1029,1970,1970,1965,1970,126800
20210511,1030,1965,1970,1965,1970,137867
20210511,1031,1970,1970,1965,1970,110975
20210511,1032,1965,1970,1965,1970,60777
20210511,1033,1965,1970,1965,1970,45456
20210511,1034,1970,1970,1965,1970,19585
20210511,1035,1970,1970,1965,1970,143800
20210511,1036,1965,1970,1965,1970,351348
20210511,1037,1965,1970,1965,1965,41265
20210511,1038,1965,1970,1965,1970,110727
20210511,1039,1965,1970,1965,1970,49842
20210511,1040,1970,1970,1965,1970,121609
20210511,1041,1970,1975,1965,1975,3116323
20210511,1042,1975,1975,1970,1970,169637
20210511,1043,1975,1975,1970,1970,35688
20210511,1044,1975,1975,1970,1970,53130
20210511,1045,1970,1975,1970,1970,185857
20210511,1046,1970,1975,1970,1970,72162
20210511,1047,1970,1975,1970,1970,95862
20210511,1048,1970,1975,1970,1970,231592
20210511,1049,1970,1975,1970,1975,120708
20210511,1050,1975,1975,1970,1975,102929
20210511,1051,1975,1975,1970,1975,8243951
20210511,1052,1975,1975,1965,1970,1797671
20210511,1053,1965,1970,1965,1970,437729
20210511,1054,1970,1975,1965,1965,1257972
20210511,1055,1965,1975,1965,1965,245717
20210511,1056,1970,1970,1965,1970,82804
20210511,1057,1970,1975,1965,1970,337667
20210511,1058,1965,1970,1965,1970,18128
20210511,1059,1965,1975,1965,1965,433588
20210511,1100,1970,1970,1965,1965,14037
20210511,1101,1970,1975,1965,1970,1328021
20210511,1102,1965,1970,1965,1970,87373
20210511,1103,1970,1970,1965,1965,288131
20210511,1104,1965,1970,1965,1970,1452417
20210511,1105,1975,1975,1970,1970,77842
20210511,1106,1975,1975,1965,1970,2218978
20210511,1107,1965,1975,1965,1975,1161896
20210511,1108,1970,1975,1965,1970,826705
20210511,1109,1975,1975,1970,1975,14807
20210511,1110,1970,1975,1970,1970,71096
20210511,1111,1970,1975,1965,1975,703794
20210511,1112,1975,1975,1970,1970,196595
20210511,1113,1975,1975,1970,1970,40572
20210511,1114,1970,1975,1970,1975,35490
20210511,1115,1975,1975,1970,1970,363130
20210511,1116,1970,1975,1970,1975,4331947
20210511,1117,1975,1975,1970,1975,20443
20210511,1118,1970,1975,1970,1970,22793
20210511,1119,1970,1975,1970,1970,51522
20210511,1120,1970,1975,1965,1965,2146688
20210511,1121,1970,1970,1965,1965,5491
20210511,1122,1965,1975,1965,1965,1952545
20210511,1123,1965,1975,1965,1970,172143
20210511,1124,1975,1975,1970,1970,116184
20210511,1125,1970,1975,1965,1965,159122
20210511,1126,1965,1970,1965,1970,18408
20210511,1127,1965,1975,1965,1970,3236263
20210511,1128,1970,1975,1970,1975,117704
20210511,1129,1970,1975,1965,1970,170765
20210511,1130,1970,1975,1970,1970,29363
20210511,1131,1970,1970,1965,1965,42886
20210511,1132,1970,1975,1965,1975,421040
20210511,1133,1970,1975,1965,1970,423077
20210511,1134,1965,1970,1965,1965,21353
20210511,1135,1970,1970,1965,1965,51251
20210511,1136,1965,1970,1965,1965,111781
20210511,1137,1965,1965,1960,1965,4330366
20210511,1138,1960,1965,1960,1960,51622
20210511,1139,1960,1965,1960,1965,57673
20210511,1140,1965,1965,1960,1960,313260
20210511,1141,1960,1965,1960,1960,122736
20210511,1142,1960,1965,1960,1965,24589
20210511,1143,1960,1965,1960,1965,92582
20210511,1144,1960,1965,1960,1965,111138
20210511,1145,1960,1965,1960,1960,173264
20210511,1146,1960,1965,1960,1960,86215
20210511,1147,1960,1965,1960,1960,34938
20210511,1148,1960,1965,1960,1960,30410
20210511,1149,1960,1965,1960,1960,87931
20210511,1150,1960,1965,1960,1965,333790
20210511,1151,1960,1965,1960,1965,73740
20210511,1152,1965,1965,1960,1965,10933
20210511,1153,1960,1970,1960,1965,1408097
20210511,1154,1970,1970,1965,1965,8726
20210511,1155,1965,1970,1965,1970,7485
20210511,1156,1970,1970,1965,1965,31627
20210511,1157,1965,1970,1965,1965,25908
20210511,1158,1970,1970,1960,1960,1574405
20210511,1159,1960,1965,1960,1965,11834
20210511,1200,1960,1965,1960,1960,22769
20210511,1201,1965,1965,1960,1965,16897
20210511,1202,1965,1965,1960,1965,6165
20210511,1203,1960,1965,1960,1960,12754
20210511,1204,1965,1965,1960,1960,18670
20210511,1205,1960,1965,1960,1965,13272
20210511,1206,1965,1965,1960,1960,15600
20210511,1207,1960,1965,1960,1965,234469
20210511,1208,1960,1970,1960,1970,3540233
20210511,1209,1970,1970,1960,1965,74741
20210511,1210,1965,1965,1960,1960,6220
20210511,1211,1960,1965,1960,1965,3826
20210511,1212,1960,1965,1960,1965,4471
20210511,1213,1960,1965,1960,1960,28882
20210511,1214,1965,1965,1960,1965,40958
20210511,1215,1960,1965,1960,1960,43419
20210511,1216,1965,1965,1960,1965,44023
20210511,1217,1960,1965,1960,1965,44474
20210511,1218,1965,1965,1960,1960,6381
20210511,1219,1965,1965,1960,1960,5363
20210511,1220,1965,1965,1960,1965,519071
20210511,1221,1965,1970,1960,1960,376734
20210511,1222,1960,1965,1960,1965,8744
20210511,1223,1960,1965,1960,1965,16299
20210511,1224,1965,1965,1960,1960,39473
20210511,1225,1960,1965,1960,1965,65210
20210511,1226,1965,1965,1960,1965,7536
20210511,1227,1960,1965,1960,1965,29371
20210511,1228,1960,1965,1960,1965,27538
20210511,1229,1965,1965,1960,1960,6810
20210511,1230,1960,1965,1960,1960,18071
20210511,1231,1960,1965,1960,1960,13784
20210511,1232,1965,1965,1960,1965,97941
20210511,1233,1965,1965,1960,1965,69851
20210511,1234,1965,1965,1960,1960,22992
20210511,1235,1960,1965,1960,1965,59087
20210511,1236,1960,1965,1955,1960,2283598
20210511,1237,1960,1960,1955,1960,14496
20210511,1238,1960,1960,1955,1960,101879
20210511,1239,1955,1960,1955,1960,63207
20210511,1240,1960,1960,1955,1960,35791
20210511,1241,1960,1960,1955,1955,210895
20210511,1242,1955,1960,1955,1955,128361
20210511,1243,1960,1960,1955,1955,101604
20210511,1244,1960,1965,1955,1960,2564467
20210511,1245,1960,1965,1960,1960,344273
20210511,1246,1960,1965,1960,1965,272226
20210511,1247,1965,1965,1955,1960,773752
20210511,1248,1960,1965,1960,1960,11952
20210511,1249,1965,1965,1960,1965,4754
20210511,1250,1965,1965,1960,1965,4218
20210511,1251,1965,1970,1960,1960,4059419
20210511,1252,1965,1970,1960,1965,168325
20210511,1253,1965,1970,1960,1970,72321
20210511,1254,1965,1970,1965,1970,7306
20210511,1255,1970,1970,1965,1970,20260
20210511,1256,1970,1970,1965,1965,20538
20210511,1257,1965,1970,1965,1965,53529
20210511,1258,1970,1970,1965,1965,23155
20210511,1259,1965,1970,1960,1965,654811
20210511,1300,1965,1965,1960,1960,5006
20210511,1301,1965,1965,1960,1960,5672
20210511,1302,1960,1965,1960,1965,8129
20210511,1303,1960,1965,1960,1965,25827
20210511,1304,1965,1965,1960,1965,23909
20210511,1305,1965,1965,1960,1960,18019
20210511,1306,1965,1965,1960,1960,28144
20210511,1307,1965,1965,1960,1965,9146
20210511,1308,1960,1970,1960,1965,837128
20210511,1309,1965,1970,1965,1965,25816
20210511,1310,1965,1965,1960,1965,403173
20210511,1311,1965,1970,1965,1970,1027021
20210511,1312,1965,1970,1965,1965,213302
20210511,1313,1965,1965,1960,1965,8356
20210511,1314,1965,1970,1960,1965,232514
20210511,1315,1965,1970,1965,1965,3280
20210511,1316,1965,1970,1965,1970,19119
20210511,1317,1970,1970,1965,1965,73142
20210511,1318,1965,1970,1965,1970,2652691
20210511,1319,1965,1965,1965,1965,12800
20210511,1320,1965,1970,1965,1965,514654
20210511,1321,1970,1970,1965,1965,25053
20210511,1322,1965,1970,1965,1965,17674
20210511,1323,1965,1970,1965,1965,274933
20210511,1324,1965,1970,1965,1965,14141
20210511,1325,1970,1970,1960,1965,2695402
20210511,1326,1965,1970,1960,1965,1174824
20210511,1327,1960,1970,1960,1965,29776
20210511,1328,1970,1970,1960,1965,308958
20210511,1329,1965,1970,1965,1965,48209
20210511,1330,1965,1965,1965,1965,1297051
20210511,1331,1965,1970,1960,1965,42705
20210511,1332,1960,1965,1960,1965,22037
20210511,1333,1965,1965,1960,1965,435226
20210511,1334,1965,1970,1965,1965,47481
20210511,1335,1965,1970,1965,1965,58545
20210511,1336,1970,1970,1965,1965,625437
20210511,1337,1965,1965,1960,1965,121438
20210511,1338,1965,1965,1960,1960,64738
20210511,1339,1960,1965,1960,1965,307013
20210511,1340,1965,1965,1960,1965,74348
20210511,1341,1960,1965,1960,1960,39592
20210511,1342,1965,1970,1960,1965,384359
20210511,1343,1965,1970,1960,1965,17563
20210511,1344,1965,1970,1960,1970,1801029
20210511,1345,1965,1970,1965,1970,8324
20210511,1346,1970,1970,1965,1965,14464
20210511,1347,1970,1970,1965,1970,8836
20210511,1348,1970,1970,1965,1965,27412
20210511,1349,1965,1970,1965,1970,24512
20210511,1350,1965,1970,1965,1970,13809
20210511,1351,1970,1975,1965,1970,3604182
20210511,1352,1970,1975,1970,1975,69106
20210511,1353,1970,1975,1970,1975,29360
20210511,1354,1975,1975,1970,1970,28591
20210511,1355,1975,1975,1970,1975,16467
20210511,1356,1970,1975,1970,1970,108028
20210511,1357,1970,1975,1970,1975,23443
20210511,1358,1970,1975,1970,1975,13087
20210511,1359,1975,1975,1970,1975,224266
20210511,1400,1975,1975,1970,1975,36123
20210511,1401,1970,1975,1970,1970,118674
20210511,1402,1970,1975,1970,1970,641156
20210511,1403,1970,1975,1970,1975,19333
20210511,1404,1975,1975,1970,1975,140501
20210511,1405,1975,1975,1970,1970,138335
20210511,1406,1975,1975,1970,1970,2367968
20210511,1407,1970,1975,1965,1970,2050307
20210511,1408,1965,1970,1965,1965,39745
20210511,1409,1970,1970,1965,1970,33309
20210511,1410,1970,1970,1965,1965,4679
20210511,1411,1965,1970,1965,1965,3967
20210511,1412,1965,1970,1965,1965,1885
20210511,1413,1965,1970,1965,1965,2797463
20210511,1414,1965,1970,1960,1965,234508
20210511,1415,1960,1965,1960,1965,93511
20210511,1416,1965,1965,1960,1965,348037
20210511,1417,1965,1965,1960,1965,352091
20210511,1418,1965,1965,1960,1965,60892
20210511,1419,1960,1965,1960,1960,21695
20210511,1420,1960,1965,1960,1965,13539
20210511,1421,1965,1965,1960,1965,48573
20210511,1422,1960,1965,1960,1965,47438
20210511,1423,1960,1965,1960,1965,9747
20210511,1424,1960,1970,1960,1960,520973
20210511,1425,1965,1965,1960,1965,187608
20210511,1426,1960,1965,1960,1965,10462
20210511,1427,1965,1970,1960,1960,348674
20210511,1428,1960,1970,1960,1970,92574
20210511,1429,1965,1970,1965,1965,79055
20210511,1430,1970,1970,1960,1965,155952
20210511,1431,1965,1965,1960,1965,20656
20210511,1432,1965,1965,1960,1965,26543
20210511,1433,1960,1965,1960,1965,3595
20210511,1434,1960,1965,1960,1965,12793
20210511,1435,1960,1965,1960,1960,34805
20210511,1436,1965,1965,1960,1965,25698
20210511,1437,1965,1970,1960,1970,560175
20210511,1438,1965,1970,1960,1970,966934
20210511,1439,1965,1970,1960,1965,145878
20210511,1440,1960,1965,1960,1960,70431
20210511,1441,1960,1965,1960,1960,32402
20210511,1442,1960,1965,1960,1965,569661
20210511,1443,1960,1965,1955,1960,3653718
20210511,1444,1965,1965,1960,1960,119829
20210511,1445,1965,1965,1960,1960,22391
20210511,1446,1965,1965,1960,1960,31457
20210511,1447,1960,1965,1960,1960,11166
20210511,1448,1965,1965,1960,1960,34728
20210511,1449,1960,1965,1960,1960,45244
20210511,1450,1960,1965,1955,1960,974601
20210511,1451,1960,1960,1955,1960,73639
20210511,1452,1955,1960,1955,1955,66361
20210511,1453,1960,1960,1955,1960,41279
20210511,1454,1955,1960,1955,1955,18159
20210511,1455,1955,1960,1955,1960,5428
20210511,1456,1960,1960,1955,1960,71139
20210511,1457,1955,1960,1955,1955,63344
20210511,1458,1955,1960,1955,1960,46893
20210511,1459,1955,1960,1955,1955,71658
20210511,1500,1960,1965,1955,1955,3829669
20210511,1501,1955,1965,1955,1965,861910
20210511,1502,1960,1965,1955,1960,734859
20210511,1503,1955,1960,1955,1960,29678
20210511,1504,1955,1960,1955,1955,83032
20210511,1505,1955,1960,1955,1960,19101
20210511,1506,1955,1960,1955,1955,47946
20210511,1507,1960,1960,1955,1955,25171
20210511,1508,1960,1960,1955,1960,38207
20210511,1509,1960,1960,1955,1960,76039
20210511,1510,1955,1960,1955,1955,84094
20210511,1511,1960,1960,1955,1955,63436
20210511,1512,1955,1960,1955,1955,41783
20210511,1513,1955,1960,1955,1960,81814
20210511,1514,1955,1965,1955,1965,1001631
20210511,1515,1960,1965,1960,1960,1225861
20210511,1516,1960,1965,1955,1955,1360339
20210511,1517,1960,1960,1955,1955,40539
20210511,1518,1960,1960,1955,1960,48855
20210511,1519,1960,1960,1955,1955,145685
20210511,1520,1960,1960,1955,1960,97495
20210511,1530,1965,1965,1965,1965,2001207