DeepStock/hts/backup/252670_20210802.csv

날짜,시간,시가,고가,저가,종가,거래량
20210802,0901,1950,1950,1940,1950,5458828
20210802,0902,1945,1950,1940,1950,2845398
20210802,0903,1950,1950,1945,1950,396812
20210802,0904,1950,1955,1945,1955,1037742
20210802,0905,1950,1955,1950,1955,1401707
20210802,0906,1955,1960,1950,1960,2049586
20210802,0907,1960,1960,1955,1960,279746
20210802,0908,1960,1960,1955,1960,2041357
20210802,0909,1960,1960,1955,1955,162321
20210802,0910,1960,1960,1955,1955,102754
20210802,0911,1960,1960,1950,1955,3149108
20210802,0912,1955,1960,1950,1960,606510
20210802,0913,1955,1960,1950,1960,1394517
20210802,0914,1960,1960,1955,1955,59687
20210802,0915,1960,1960,1955,1955,34880
20210802,0916,1955,1960,1950,1955,297606
20210802,0917,1950,1955,1950,1950,259013
20210802,0918,1950,1960,1950,1955,841726
20210802,0919,1955,1960,1950,1955,398911
20210802,0920,1955,1960,1955,1955,20455
20210802,0921,1960,1960,1955,1955,32982
20210802,0922,1960,1960,1950,1960,1608342
20210802,0923,1955,1960,1955,1960,22840
20210802,0924,1960,1960,1955,1960,451959
20210802,0925,1955,1965,1955,1960,2369408
20210802,0926,1960,1965,1955,1960,681024
20210802,0927,1955,1960,1955,1960,93216
20210802,0928,1955,1960,1955,1955,82676
20210802,0929,1960,1960,1955,1955,20739
20210802,0930,1955,1960,1955,1955,80415
20210802,0931,1960,1960,1955,1960,34942
20210802,0932,1955,1960,1955,1960,27288
20210802,0933,1955,1960,1955,1955,47482
20210802,0934,1955,1960,1955,1955,1451609
20210802,0935,1955,1960,1950,1950,265563
20210802,0936,1955,1955,1950,1955,82690
20210802,0937,1955,1960,1955,1955,232599
20210802,0938,1960,1960,1955,1960,6064
20210802,0939,1955,1960,1955,1955,15123
20210802,0940,1955,1960,1955,1955,68624
20210802,0941,1955,1960,1955,1955,17628
20210802,0942,1960,1960,1955,1960,59679
20210802,0943,1955,1960,1950,1955,349901
20210802,0944,1955,1955,1950,1955,90617
20210802,0945,1950,1960,1950,1955,616712
20210802,0946,1950,1960,1950,1950,369490
20210802,0947,1950,1955,1950,1955,43428
20210802,0948,1955,1955,1950,1950,42647
20210802,0949,1955,1955,1950,1955,67284
20210802,0950,1950,1960,1950,1960,293926
20210802,0951,1955,1960,1955,1960,38059
20210802,0952,1960,1960,1955,1955,1591
20210802,0953,1955,1960,1955,1955,92215
20210802,0954,1955,1960,1955,1960,143267
20210802,0955,1955,1960,1950,1955,657378
20210802,0956,1955,1960,1950,1955,427655
20210802,0957,1955,1955,1950,1955,77548
20210802,0958,1955,1960,1950,1950,498607
20210802,0959,1955,1960,1955,1955,144831
20210802,1000,1955,1960,1955,1960,45919
20210802,1001,1955,1960,1950,1960,437761
20210802,1002,1960,1960,1955,1955,10961
20210802,1003,1955,1960,1950,1955,250601
20210802,1004,1960,1960,1950,1955,175164
20210802,1005,1950,1955,1950,1950,922301
20210802,1006,1950,1955,1950,1955,110855
20210802,1007,1950,1955,1950,1950,25908
20210802,1008,1950,1955,1950,1950,11115
20210802,1009,1950,1955,1950,1955,12107
20210802,1010,1950,1955,1950,1955,6796
20210802,1011,1950,1960,1950,1955,1740298
20210802,1012,1955,1960,1950,1955,534967
20210802,1013,1955,1960,1950,1960,40766
20210802,1014,1955,1960,1950,1955,410260
20210802,1015,1955,1955,1950,1955,668740
20210802,1016,1950,1955,1950,1955,11546
20210802,1017,1955,1960,1950,1960,744464
20210802,1018,1960,1960,1950,1955,108730
20210802,1019,1960,1960,1950,1955,269782
20210802,1020,1950,1955,1950,1955,42503
20210802,1021,1955,1955,1950,1950,7552
20210802,1022,1955,1955,1950,1950,1447
20210802,1023,1955,1960,1950,1950,214236
20210802,1024,1950,1960,1950,1955,67782
20210802,1025,1955,1960,1950,1955,55801
20210802,1026,1955,1960,1955,1955,11680
20210802,1027,1960,1960,1955,1960,61493
20210802,1028,1955,1960,1955,1955,201097
20210802,1029,1950,1955,1950,1950,24330
20210802,1030,1955,1960,1955,1955,84603
20210802,1031,1960,1960,1955,1955,6969
20210802,1032,1955,1960,1955,1955,2909
20210802,1033,1955,1960,1955,1955,18889
20210802,1034,1960,1960,1955,1955,6571
20210802,1035,1960,1965,1955,1965,2829562
20210802,1036,1960,1965,1955,1960,456631
20210802,1037,1965,1965,1955,1960,352083
20210802,1038,1960,1965,1955,1955,2084087
20210802,1039,1960,1965,1955,1965,14134
20210802,1040,1960,1965,1955,1960,636403
20210802,1041,1960,1965,1955,1960,266012
20210802,1042,1960,1965,1955,1960,101176
20210802,1043,1955,1965,1955,1965,114023
20210802,1044,1965,1965,1955,1965,108646
20210802,1045,1960,1965,1960,1960,41623
20210802,1046,1965,1965,1960,1965,73189
20210802,1047,1960,1965,1960,1965,15471
20210802,1048,1965,1970,1960,1970,2144344
20210802,1049,1970,1970,1965,1965,448935
20210802,1050,1970,1970,1965,1965,125440
20210802,1051,1970,1970,1965,1965,23384
20210802,1052,1965,1970,1965,1965,50005
20210802,1053,1965,1970,1965,1970,81200
20210802,1054,1970,1970,1965,1970,155351
20210802,1055,1970,1970,1965,1965,24693
20210802,1056,1965,1970,1965,1965,16790
20210802,1057,1970,1970,1965,1970,106503
20210802,1058,1970,1970,1965,1970,30947
20210802,1059,1965,1970,1965,1965,55803
20210802,1100,1965,1970,1965,1965,128822
20210802,1101,1970,1970,1965,1970,17194
20210802,1102,1970,1970,1965,1970,35002
20210802,1103,1965,1970,1965,1970,598367
20210802,1104,1970,1975,1965,1975,2082190
20210802,1105,1975,1975,1970,1975,30503
20210802,1106,1975,1975,1970,1975,32235
20210802,1107,1970,1975,1970,1970,18736
20210802,1108,1975,1980,1970,1975,2681334
20210802,1109,1975,1980,1975,1980,405366
20210802,1110,1980,1980,1975,1980,308922
20210802,1111,1975,1980,1975,1980,193043
20210802,1112,1975,1980,1975,1975,248892
20210802,1113,1980,1980,1975,1980,88355
20210802,1114,1980,1980,1975,1975,401105
20210802,1115,1980,1980,1975,1980,263654
20210802,1116,1975,1980,1975,1980,61572
20210802,1117,1980,1980,1970,1975,720327
20210802,1118,1975,1975,1970,1975,101844
20210802,1119,1975,1975,1970,1975,102656
20210802,1120,1970,1975,1970,1970,40559
20210802,1121,1970,1980,1970,1970,2199548
20210802,1122,1970,1980,1970,1975,127263
20210802,1123,1980,1980,1975,1975,53998
20210802,1124,1975,1980,1975,1975,14950
20210802,1125,1975,1980,1970,1975,492384
20210802,1126,1975,1975,1970,1970,152114
20210802,1127,1975,1975,1970,1970,41229
20210802,1128,1970,1975,1970,1975,50389
20210802,1129,1975,1975,1970,1975,8821
20210802,1130,1970,1975,1965,1970,1090033
20210802,1131,1965,1970,1965,1970,580374
20210802,1132,1970,1975,1965,1970,370166
20210802,1133,1965,1975,1965,1970,335371
20210802,1134,1970,1970,1965,1970,30949
20210802,1135,1965,1970,1965,1965,13493
20210802,1136,1970,1970,1965,1965,26861
20210802,1137,1970,1970,1965,1970,50336
20210802,1138,1965,1970,1965,1965,12103
20210802,1139,1970,1970,1965,1965,12947
20210802,1140,1965,1970,1965,1965,13667
20210802,1141,1970,1970,1965,1965,1589673
20210802,1142,1960,1970,1960,1965,797046
20210802,1143,1965,1970,1960,1965,273130
20210802,1144,1960,1965,1960,1960,800750
20210802,1145,1965,1965,1960,1965,41900
20210802,1146,1960,1965,1960,1965,5514
20210802,1147,1960,1965,1960,1965,28457
20210802,1148,1965,1965,1960,1965,100942
20210802,1149,1960,1965,1960,1960,23257
20210802,1150,1960,1965,1960,1965,47708
20210802,1151,1965,1965,1960,1960,706382
20210802,1152,1960,1965,1960,1965,4467
20210802,1153,1960,1965,1960,1960,50410
20210802,1154,1960,1965,1960,1960,116080
20210802,1155,1960,1965,1955,1960,2326922
20210802,1156,1955,1965,1955,1960,713781
20210802,1157,1960,1960,1955,1960,32426
20210802,1158,1955,1960,1955,1955,20736
20210802,1159,1960,1960,1955,1960,72887
20210802,1200,1960,1960,1955,1955,39720
20210802,1201,1960,1960,1955,1955,66702
20210802,1202,1955,1965,1955,1960,367357
20210802,1203,1960,1965,1955,1960,640083
20210802,1204,1960,1965,1955,1955,58183
20210802,1205,1960,1960,1955,1960,24778
20210802,1206,1960,1960,1955,1955,44138
20210802,1207,1955,1960,1955,1960,11922
20210802,1208,1955,1960,1955,1960,138543
20210802,1209,1955,1960,1955,1960,40381
20210802,1210,1955,1960,1955,1955,9313
20210802,1211,1955,1960,1955,1960,63563
20210802,1212,1960,1960,1955,1955,334128
20210802,1213,1955,1960,1955,1960,16151
20210802,1214,1955,1960,1955,1960,13116
20210802,1215,1960,1960,1955,1960,54623
20210802,1216,1955,1960,1955,1960,6931
20210802,1217,1960,1960,1955,1960,1539
20210802,1218,1955,1960,1955,1955,138267
20210802,1219,1960,1960,1955,1955,49708
20210802,1220,1960,1960,1955,1955,48112
20210802,1221,1955,1960,1955,1955,15583
20210802,1222,1960,1960,1955,1960,78815
20210802,1223,1955,1960,1955,1955,20229
20210802,1224,1960,1960,1955,1960,179754
20210802,1225,1960,1960,1955,1960,61954
20210802,1226,1960,1960,1955,1960,16860
20210802,1227,1960,1960,1955,1960,516
20210802,1228,1955,1960,1955,1955,32844
20210802,1229,1955,1960,1955,1960,225815
20210802,1230,1960,1960,1955,1955,8184
20210802,1231,1960,1960,1955,1960,347
20210802,1232,1960,1960,1955,1955,223286
20210802,1233,1960,1960,1950,1955,3705691
20210802,1234,1955,1960,1955,1955,159308
20210802,1235,1955,1960,1955,1955,2388
20210802,1236,1955,1960,1955,1955,24105
20210802,1237,1960,1960,1955,1960,8779
20210802,1238,1955,1960,1955,1960,955
20210802,1239,1955,1960,1955,1955,11212
20210802,1240,1960,1960,1955,1955,135723
20210802,1241,1955,1960,1955,1955,5035
20210802,1242,1960,1960,1955,1960,66069
20210802,1243,1960,1960,1955,1955,6527
20210802,1244,1955,1960,1955,1960,48907
20210802,1245,1960,1960,1955,1955,67206
20210802,1246,1955,1960,1955,1960,10058
20210802,1247,1960,1960,1955,1960,65415
20210802,1248,1960,1960,1955,1955,58744
20210802,1249,1955,1960,1955,1955,76114
20210802,1250,1960,1960,1955,1960,20758
20210802,1251,1960,1960,1955,1955,9479
20210802,1252,1960,1960,1955,1955,6475
20210802,1253,1960,1960,1955,1960,7377
20210802,1254,1960,1960,1955,1960,1612
20210802,1255,1955,1960,1955,1960,14509
20210802,1256,1955,1960,1955,1955,8112
20210802,1257,1955,1960,1955,1955,2559
20210802,1258,1960,1960,1955,1960,260
20210802,1259,1955,1960,1955,1960,51956
20210802,1300,1960,1960,1955,1960,23345
20210802,1301,1960,1960,1955,1960,14236
20210802,1302,1960,1960,1955,1960,14742
20210802,1303,1960,1960,1955,1960,5068
20210802,1304,1955,1960,1955,1960,7421
20210802,1305,1955,1960,1955,1955,4724
20210802,1306,1960,1960,1955,1955,31013
20210802,1307,1955,1960,1955,1955,8880
20210802,1308,1955,1960,1955,1955,18238
20210802,1309,1960,1960,1955,1955,653245
20210802,1310,1955,1960,1955,1955,46662
20210802,1311,1955,1960,1955,1960,68885
20210802,1312,1955,1960,1955,1960,6342
20210802,1313,1955,1955,1950,1955,2302607
20210802,1314,1955,1960,1950,1955,592183
20210802,1315,1955,1960,1950,1955,95010
20210802,1316,1955,1955,1950,1955,12285
20210802,1317,1955,1955,1950,1955,74415
20210802,1318,1950,1955,1950,1955,251640
20210802,1319,1955,1955,1950,1955,12144
20210802,1320,1955,1955,1950,1950,8892
20210802,1321,1950,1955,1950,1955,18590
20210802,1322,1955,1955,1950,1955,33291
20210802,1323,1955,1960,1950,1955,880438
20210802,1324,1955,1960,1955,1955,6158
20210802,1325,1955,1955,1950,1955,175435
20210802,1326,1955,1955,1950,1950,3736
20210802,1327,1955,1960,1950,1960,142454
20210802,1328,1955,1960,1955,1955,26
20210802,1329,1960,1960,1955,1960,12503
20210802,1330,1955,1955,1950,1955,115121
20210802,1331,1955,1960,1950,1955,86549
20210802,1332,1955,1955,1950,1950,46047
20210802,1333,1950,1955,1950,1955,92096
20210802,1334,1950,1955,1950,1955,7025
20210802,1335,1950,1955,1950,1955,3740
20210802,1336,1950,1955,1950,1955,372164
20210802,1337,1955,1955,1950,1955,48285
20210802,1338,1955,1955,1950,1950,93805
20210802,1339,1950,1955,1950,1950,155189
20210802,1340,1950,1955,1950,1955,33468
20210802,1341,1955,1955,1950,1950,29835
20210802,1342,1950,1955,1950,1950,119407
20210802,1343,1950,1955,1950,1950,161787
20210802,1344,1950,1955,1950,1950,25345
20210802,1345,1955,1955,1950,1950,3059849
20210802,1346,1950,1955,1945,1950,985290
20210802,1347,1950,1950,1945,1950,42735
20210802,1348,1950,1950,1945,1950,58895
20210802,1349,1950,1950,1945,1945,10113
20210802,1350,1950,1950,1945,1945,95779
20210802,1351,1945,1950,1945,1950,128257
20210802,1352,1950,1955,1945,1950,490996
20210802,1353,1950,1950,1945,1950,9631
20210802,1354,1945,1950,1945,1950,3885
20210802,1355,1950,1950,1945,1950,4969
20210802,1356,1945,1950,1945,1950,17140
20210802,1357,1950,1955,1945,1950,143881
20210802,1358,1950,1955,1950,1955,66108
20210802,1359,1950,1955,1950,1950,1650
20210802,1400,1950,1955,1950,1950,59145
20210802,1401,1955,1955,1945,1945,534163
20210802,1402,1950,1955,1945,1950,476622
20210802,1403,1950,1955,1950,1950,1487
20210802,1404,1955,1955,1945,1950,197945
20210802,1405,1950,1950,1945,1950,43276
20210802,1406,1950,1955,1945,1955,159072
20210802,1407,1950,1955,1950,1955,13557
20210802,1408,1950,1955,1950,1950,8850
20210802,1409,1950,1955,1950,1950,55705
20210802,1410,1950,1955,1945,1955,202220
20210802,1411,1950,1955,1945,1950,79662
20210802,1412,1950,1955,1950,1950,77120
20210802,1413,1950,1955,1950,1955,26040
20210802,1414,1950,1955,1950,1950,135543
20210802,1415,1955,1955,1950,1950,192430
20210802,1416,1950,1955,1950,1955,41008
20210802,1417,1950,1955,1950,1950,20131
20210802,1418,1950,1955,1950,1955,133782
20210802,1419,1955,1955,1950,1955,33642
20210802,1420,1955,1955,1950,1955,8202
20210802,1421,1955,1955,1945,1950,710506
20210802,1422,1950,1955,1945,1950,303373
20210802,1423,1950,1955,1945,1950,594635
20210802,1424,1945,1950,1945,1950,7523
20210802,1425,1950,1950,1945,1945,6166
20210802,1426,1945,1950,1945,1950,1653
20210802,1427,1945,1950,1945,1950,3019
20210802,1428,1950,1950,1945,1945,13494
20210802,1429,1945,1950,1945,1945,60293
20210802,1430,1950,1950,1945,1950,8297
20210802,1431,1945,1950,1945,1945,24506
20210802,1432,1950,1950,1945,1945,9244
20210802,1433,1945,1950,1945,1945,40897
20210802,1434,1945,1950,1945,1950,33648
20210802,1435,1950,1950,1945,1950,10489
20210802,1436,1950,1950,1945,1945,56978
20210802,1437,1950,1950,1945,1950,7895
20210802,1438,1950,1950,1945,1945,25211
20210802,1439,1950,1950,1945,1950,38924
20210802,1440,1945,1955,1945,1950,1219045
20210802,1441,1950,1950,1945,1950,160652
20210802,1442,1950,1950,1945,1950,2261
20210802,1443,1950,1950,1945,1950,7078
20210802,1444,1945,1950,1945,1945,9886
20210802,1445,1945,1950,1945,1945,84520
20210802,1446,1945,1950,1945,1950,8069
20210802,1447,1945,1950,1945,1950,3020
20210802,1448,1950,1950,1945,1945,96234
20210802,1449,1950,1950,1945,1945,12244
20210802,1450,1945,1950,1945,1950,19305
20210802,1451,1945,1950,1945,1945,5033
20210802,1452,1950,1950,1945,1950,20935
20210802,1453,1950,1950,1945,1945,96071
20210802,1454,1950,1950,1945,1950,2406
20210802,1455,1945,1950,1945,1950,137046
20210802,1456,1950,1950,1945,1945,16822
20210802,1457,1950,1950,1945,1950,14137
20210802,1458,1950,1950,1945,1945,44276
20210802,1459,1945,1950,1945,1950,4914
20210802,1500,1950,1950,1945,1950,101646
20210802,1501,1945,1950,1945,1950,18793
20210802,1502,1950,1955,1950,1955,930090
20210802,1503,1950,1955,1950,1950,26952
20210802,1504,1950,1955,1950,1955,7365
20210802,1505,1955,1955,1950,1950,28024
20210802,1506,1955,1955,1945,1950,1614419
20210802,1507,1950,1950,1945,1950,532723
20210802,1508,1950,1950,1945,1950,43639
20210802,1509,1950,1950,1945,1950,100539
20210802,1510,1950,1950,1945,1950,37267
20210802,1511,1945,1950,1945,1950,17591
20210802,1512,1950,1950,1945,1945,22243
20210802,1513,1950,1950,1945,1950,18869
20210802,1514,1950,1950,1945,1945,58419
20210802,1515,1945,1950,1945,1950,32271
20210802,1516,1950,1950,1945,1950,110573
20210802,1517,1950,1950,1945,1950,104607
20210802,1518,1950,1950,1945,1945,142108
20210802,1519,1950,1950,1945,1950,54507
20210802,1520,1945,1950,1945,1945,331788
20210802,1530,1945,1945,1945,1945,1548993