DeepStock/hts/backup/252670_20210510.csv

날짜,시간,시가,고가,저가,종가,거래량
20210510,0901,1940,1945,1940,1940,3208227
20210510,0902,1940,1945,1940,1940,401908
20210510,0903,1945,1945,1940,1940,360859
20210510,0904,1945,1945,1940,1945,244327
20210510,0905,1945,1945,1940,1945,351312
20210510,0906,1945,1945,1940,1945,766261
20210510,0907,1945,1945,1940,1945,153804
20210510,0908,1945,1945,1935,1935,3777454
20210510,0909,1935,1940,1930,1935,6969590
20210510,0910,1935,1935,1930,1930,319253
20210510,0911,1930,1935,1930,1935,349194
20210510,0912,1935,1940,1930,1940,3636633
20210510,0913,1940,1940,1930,1935,3409512
20210510,0914,1935,1940,1930,1935,1443588
20210510,0915,1940,1940,1930,1935,720458
20210510,0916,1935,1940,1930,1940,1050194
20210510,0917,1940,1940,1935,1940,215618
20210510,0918,1940,1940,1935,1935,98646
20210510,0919,1940,1940,1935,1940,104632
20210510,0920,1940,1945,1935,1945,1849282
20210510,0921,1940,1945,1940,1945,43384
20210510,0922,1945,1950,1940,1945,1931098
20210510,0923,1945,1950,1940,1945,628750
20210510,0924,1945,1950,1940,1945,1157911
20210510,0925,1945,1950,1940,1950,436402
20210510,0926,1950,1950,1945,1950,76628
20210510,0927,1950,1950,1940,1950,818006
20210510,0928,1950,1950,1945,1945,63042
20210510,0929,1945,1950,1940,1945,782511
20210510,0930,1945,1950,1945,1945,317629
20210510,0931,1950,1950,1945,1950,89785
20210510,0932,1945,1950,1945,1950,31200
20210510,0933,1950,1950,1945,1950,103364
20210510,0934,1945,1950,1940,1945,691260
20210510,0935,1940,1945,1940,1945,121239
20210510,0936,1945,1945,1940,1945,86350
20210510,0937,1940,1950,1940,1945,842258
20210510,0938,1945,1945,1940,1945,668721
20210510,0939,1940,1950,1940,1950,629740
20210510,0940,1950,1950,1945,1945,171845
20210510,0941,1950,1950,1945,1945,73825
20210510,0942,1950,1950,1945,1950,20049
20210510,0943,1945,1950,1945,1950,37752
20210510,0944,1950,1950,1945,1950,21400
20210510,0945,1945,1950,1945,1950,602994
20210510,0946,1950,1950,1945,1950,36990
20210510,0947,1950,1950,1945,1950,3066
20210510,0948,1950,1950,1945,1945,44994
20210510,0949,1950,1950,1940,1945,1343780
20210510,0950,1950,1950,1940,1940,128538
20210510,0951,1945,1945,1935,1940,4250392
20210510,0952,1940,1945,1940,1940,110138
20210510,0953,1940,1945,1935,1940,337907
20210510,0954,1935,1940,1935,1940,103024
20210510,0955,1940,1940,1930,1935,3076341
20210510,0956,1935,1945,1935,1940,964208
20210510,0957,1935,1945,1935,1940,284160
20210510,0958,1940,1940,1935,1940,188551
20210510,0959,1940,1940,1935,1935,22323
20210510,1000,1940,1940,1935,1940,1307504
20210510,1001,1940,1940,1935,1940,16001
20210510,1002,1940,1940,1935,1940,16920
20210510,1003,1940,1940,1935,1940,260863
20210510,1004,1940,1940,1930,1940,1257427
20210510,1005,1935,1940,1935,1935,6451
20210510,1006,1940,1940,1935,1940,10121
20210510,1007,1940,1940,1935,1935,35144
20210510,1008,1935,1940,1935,1940,45470
20210510,1009,1940,1940,1935,1935,172867
20210510,1010,1940,1940,1935,1940,72592
20210510,1011,1940,1940,1930,1930,1447203
20210510,1012,1930,1935,1930,1935,117695
20210510,1013,1930,1935,1930,1935,79512
20210510,1014,1935,1935,1930,1935,96807
20210510,1015,1935,1935,1930,1935,94368
20210510,1016,1935,1935,1930,1935,148856
20210510,1017,1930,1935,1930,1935,132383
20210510,1018,1935,1940,1935,1940,863431
20210510,1019,1940,1940,1935,1940,396571
20210510,1020,1935,1940,1935,1940,54088
20210510,1021,1940,1940,1935,1935,1284161
20210510,1022,1940,1940,1935,1935,57330
20210510,1023,1940,1940,1935,1940,89293
20210510,1024,1935,1940,1935,1935,6342
20210510,1025,1935,1940,1935,1940,121835
20210510,1026,1940,1940,1935,1940,4934
20210510,1027,1940,1940,1935,1940,41423
20210510,1028,1940,1940,1935,1940,26932
20210510,1029,1940,1940,1935,1935,23555
20210510,1030,1940,1940,1935,1940,50325
20210510,1031,1940,1940,1935,1935,68023
20210510,1032,1940,1940,1935,1940,308232
20210510,1033,1940,1940,1935,1940,4023226
20210510,1034,1935,1940,1935,1940,25409
20210510,1035,1935,1940,1935,1940,38298
20210510,1036,1940,1945,1935,1940,865385
20210510,1037,1940,1945,1935,1940,375546
20210510,1038,1940,1940,1935,1935,29880
20210510,1039,1935,1940,1935,1940,32027
20210510,1040,1935,1940,1935,1935,4638
20210510,1041,1940,1940,1935,1935,38665
20210510,1042,1935,1940,1935,1935,3184926
20210510,1043,1935,1940,1930,1935,341557
20210510,1044,1930,1935,1930,1935,38888
20210510,1045,1930,1935,1930,1935,226978
20210510,1046,1930,1935,1925,1930,6213859
20210510,1047,1925,1930,1925,1930,143555
20210510,1048,1930,1930,1925,1930,183550
20210510,1049,1930,1930,1925,1925,232483
20210510,1050,1930,1930,1925,1930,313790
20210510,1051,1930,1930,1925,1930,589919
20210510,1052,1930,1930,1925,1925,2069250
20210510,1053,1925,1930,1920,1920,4577918
20210510,1054,1925,1930,1920,1925,4172337
20210510,1055,1925,1925,1920,1925,319644
20210510,1056,1925,1925,1920,1925,1259980
20210510,1057,1920,1925,1920,1925,161268
20210510,1058,1925,1925,1915,1920,8203665
20210510,1059,1920,1920,1915,1920,476008
20210510,1100,1920,1920,1915,1920,529492
20210510,1101,1920,1920,1915,1920,137453
20210510,1102,1920,1920,1915,1915,225150
20210510,1103,1915,1920,1915,1920,118842
20210510,1104,1920,1920,1915,1920,179786
20210510,1105,1920,1920,1915,1920,417013
20210510,1106,1915,1920,1915,1920,165390
20210510,1107,1915,1920,1910,1915,7036209
20210510,1108,1915,1915,1910,1910,467266
20210510,1109,1915,1915,1910,1915,266825
20210510,1110,1910,1915,1910,1915,254878
20210510,1111,1915,1915,1910,1915,332430
20210510,1112,1915,1915,1910,1915,469926
20210510,1113,1910,1915,1910,1915,222266
20210510,1114,1915,1915,1910,1915,262115
20210510,1115,1915,1915,1910,1915,487857
20210510,1116,1915,1915,1905,1910,6470439
20210510,1117,1910,1910,1905,1910,432403
20210510,1118,1905,1910,1905,1905,4268113
20210510,1119,1905,1910,1905,1910,1029645
20210510,1120,1905,1910,1905,1910,1140815
20210510,1121,1905,1910,1905,1910,714303
20210510,1122,1910,1910,1905,1910,151797
20210510,1123,1910,1910,1905,1910,1961109
20210510,1124,1910,1910,1905,1910,1479516
20210510,1125,1910,1910,1905,1910,1077022
20210510,1126,1910,1910,1905,1905,794892
20210510,1127,1910,1910,1905,1910,580727
20210510,1128,1910,1910,1905,1910,220054
20210510,1129,1910,1910,1905,1910,209425
20210510,1130,1905,1910,1905,1910,153410
20210510,1131,1910,1910,1905,1910,194302
20210510,1132,1910,1910,1905,1910,104700
20210510,1133,1910,1910,1905,1910,97150
20210510,1134,1910,1910,1905,1910,156052
20210510,1135,1910,1910,1905,1910,186465
20210510,1136,1910,1910,1905,1910,186479
20210510,1137,1910,1910,1905,1910,558904
20210510,1138,1910,1910,1905,1910,207506
20210510,1139,1910,1910,1905,1910,235887
20210510,1140,1910,1910,1905,1910,170072
20210510,1141,1910,1910,1905,1905,407375
20210510,1142,1910,1910,1905,1910,459349
20210510,1143,1905,1910,1905,1910,1523834
20210510,1144,1905,1910,1905,1905,536835
20210510,1145,1910,1910,1905,1910,1116025
20210510,1146,1910,1910,1905,1910,252979
20210510,1147,1910,1910,1905,1910,146924
20210510,1148,1905,1910,1905,1910,258886
20210510,1149,1910,1910,1905,1905,347458
20210510,1150,1910,1910,1905,1910,248614
20210510,1151,1910,1910,1905,1910,712303
20210510,1152,1910,1910,1905,1905,174083
20210510,1153,1910,1910,1905,1910,372261
20210510,1154,1910,1910,1905,1910,116451
20210510,1155,1910,1910,1905,1910,127448
20210510,1156,1910,1910,1905,1910,48969
20210510,1157,1910,1910,1905,1905,102950
20210510,1158,1905,1910,1905,1910,78320
20210510,1159,1910,1910,1905,1910,88204
20210510,1200,1905,1910,1905,1910,174311
20210510,1201,1905,1910,1905,1910,172129
20210510,1202,1910,1910,1905,1910,234801
20210510,1203,1910,1910,1905,1910,87136
20210510,1204,1910,1910,1905,1910,225643
20210510,1205,1910,1910,1905,1910,130789
20210510,1206,1910,1915,1905,1915,1697285
20210510,1207,1915,1915,1910,1910,600945
20210510,1208,1910,1915,1910,1915,345133
20210510,1209,1915,1915,1910,1915,10056
20210510,1210,1915,1915,1910,1915,1020909
20210510,1211,1915,1915,1910,1915,158312
20210510,1212,1910,1915,1910,1915,17181
20210510,1213,1915,1915,1910,1910,3100474
20210510,1214,1910,1915,1910,1915,1436261
20210510,1215,1910,1915,1905,1910,298373
20210510,1216,1910,1915,1905,1910,317780
20210510,1217,1910,1915,1905,1910,714156
20210510,1218,1910,1915,1910,1915,53337
20210510,1219,1915,1915,1910,1915,17528
20210510,1220,1915,1915,1910,1910,17509
20210510,1221,1915,1915,1910,1915,14015
20210510,1222,1915,1915,1910,1910,952760
20210510,1223,1910,1910,1905,1910,462885
20210510,1224,1910,1910,1905,1910,110721
20210510,1225,1910,1910,1905,1910,195654
20210510,1226,1910,1910,1905,1910,82761
20210510,1227,1910,1910,1905,1910,132023
20210510,1228,1910,1910,1905,1910,102416
20210510,1229,1910,1910,1905,1910,101489
20210510,1230,1910,1910,1905,1910,39334
20210510,1231,1910,1910,1905,1910,74345
20210510,1232,1910,1910,1905,1910,90548
20210510,1233,1910,1910,1905,1910,101452
20210510,1234,1905,1910,1905,1910,10444
20210510,1235,1905,1910,1905,1910,70847
20210510,1236,1905,1910,1905,1910,57438
20210510,1237,1910,1910,1905,1910,5570035
20210510,1238,1910,1910,1905,1910,117946
20210510,1239,1910,1910,1900,1905,686792
20210510,1240,1905,1910,1900,1905,438047
20210510,1241,1905,1910,1905,1910,234376
20210510,1242,1910,1910,1905,1905,11685
20210510,1243,1910,1910,1905,1910,351837
20210510,1244,1905,1910,1905,1905,88000
20210510,1245,1910,1910,1905,1910,268751
20210510,1246,1910,1910,1905,1910,121252
20210510,1247,1910,1910,1905,1910,1585624
20210510,1248,1910,1915,1910,1910,1059051
20210510,1249,1915,1915,1905,1910,1390031
20210510,1250,1910,1915,1905,1915,905676
20210510,1251,1915,1915,1905,1915,190976
20210510,1252,1915,1915,1905,1910,915855
20210510,1253,1905,1910,1905,1910,1275750
20210510,1254,1915,1915,1910,1915,171807
20210510,1255,1915,1915,1910,1915,32322
20210510,1256,1915,1915,1910,1915,9297
20210510,1257,1915,1915,1910,1915,62635
20210510,1258,1915,1915,1910,1915,35573
20210510,1259,1915,1915,1910,1915,14500
20210510,1300,1915,1915,1905,1910,1215884
20210510,1301,1905,1915,1905,1915,168999
20210510,1302,1910,1915,1910,1915,21181
20210510,1303,1915,1915,1910,1910,21766
20210510,1304,1910,1915,1910,1915,212452
20210510,1305,1915,1915,1910,1915,13972
20210510,1306,1915,1915,1910,1915,14258
20210510,1307,1910,1915,1905,1910,1766608
20210510,1308,1910,1915,1905,1910,722721
20210510,1309,1915,1915,1910,1910,165215
20210510,1310,1910,1915,1905,1910,145750
20210510,1311,1910,1910,1905,1910,258982
20210510,1312,1910,1915,1905,1905,64234
20210510,1313,1910,1910,1905,1905,63735
20210510,1314,1910,1910,1905,1910,23587
20210510,1315,1910,1910,1905,1910,3789445
20210510,1316,1905,1910,1905,1905,385926
20210510,1317,1900,1905,1900,1905,131666
20210510,1318,1900,1905,1900,1900,3705532
20210510,1319,1905,1905,1900,1900,1625220
20210510,1320,1900,1905,1895,1900,6621530
20210510,1321,1900,1905,1895,1900,909137
20210510,1322,1905,1905,1900,1905,84776
20210510,1323,1905,1905,1895,1900,1798716
20210510,1324,1900,1900,1895,1900,247624
20210510,1325,1900,1900,1895,1900,299925
20210510,1326,1900,1905,1895,1905,1059408
20210510,1327,1905,1905,1895,1900,986167
20210510,1328,1895,1905,1895,1895,1437367
20210510,1329,1900,1900,1895,1895,284055
20210510,1330,1900,1900,1895,1900,142350
20210510,1331,1900,1905,1895,1905,624745
20210510,1332,1905,1905,1895,1900,765411
20210510,1333,1900,1905,1895,1900,643775
20210510,1334,1900,1900,1895,1895,207668
20210510,1335,1900,1900,1895,1900,117421
20210510,1336,1900,1900,1895,1895,145919
20210510,1337,1900,1900,1895,1895,587128
20210510,1338,1895,1900,1895,1900,3289771
20210510,1339,1895,1900,1890,1895,3193286
20210510,1340,1895,1900,1890,1895,2137308
20210510,1341,1895,1895,1890,1890,218903
20210510,1342,1895,1895,1890,1895,191620
20210510,1343,1895,1895,1890,1895,177341
20210510,1344,1895,1895,1890,1895,292286
20210510,1345,1895,1895,1890,1895,265551
20210510,1346,1895,1895,1890,1895,283739
20210510,1347,1895,1895,1890,1895,152649
20210510,1348,1895,1895,1890,1895,336477
20210510,1349,1895,1895,1890,1895,261370
20210510,1350,1895,1895,1890,1895,1008657
20210510,1351,1890,1895,1890,1895,2978949
20210510,1352,1895,1895,1890,1895,110058
20210510,1353,1895,1895,1890,1895,95478
20210510,1354,1895,1895,1890,1890,376990
20210510,1355,1895,1895,1890,1895,149931
20210510,1356,1895,1895,1890,1895,207989
20210510,1357,1895,1895,1890,1895,1518214
20210510,1358,1895,1895,1890,1895,462983
20210510,1359,1895,1895,1890,1890,169759
20210510,1400,1895,1895,1885,1890,2632465
20210510,1401,1890,1895,1885,1890,1308353
20210510,1402,1890,1895,1890,1895,137871
20210510,1403,1890,1895,1890,1895,408022
20210510,1404,1895,1895,1890,1895,81850
20210510,1405,1895,1895,1890,1895,80903
20210510,1406,1890,1895,1890,1895,53080
20210510,1407,1895,1895,1890,1895,123037
20210510,1408,1895,1895,1890,1895,280010
20210510,1409,1895,1900,1890,1895,2202249
20210510,1410,1895,1895,1890,1895,447436
20210510,1411,1895,1895,1890,1895,366317
20210510,1412,1895,1895,1890,1895,82367
20210510,1413,1895,1895,1890,1895,70226
20210510,1414,1895,1895,1890,1895,94133
20210510,1415,1895,1900,1890,1900,1259317
20210510,1416,1895,1900,1890,1900,915474
20210510,1417,1895,1900,1895,1900,32439
20210510,1418,1900,1900,1895,1900,105669
20210510,1419,1900,1900,1895,1900,416238
20210510,1420,1900,1900,1895,1900,54561
20210510,1421,1900,1900,1895,1895,624237
20210510,1422,1900,1900,1890,1895,1240577
20210510,1423,1890,1895,1890,1895,91105
20210510,1424,1895,1900,1890,1900,603464
20210510,1425,1895,1900,1895,1900,35683
20210510,1426,1900,1900,1890,1895,637175
20210510,1427,1895,1895,1890,1895,41727
20210510,1428,1895,1895,1890,1895,46621
20210510,1429,1895,1900,1895,1895,889773
20210510,1430,1895,1900,1895,1900,25097
20210510,1431,1900,1900,1895,1900,357343
20210510,1432,1900,1900,1890,1900,2515966
20210510,1433,1900,1900,1895,1900,8377
20210510,1434,1900,1900,1890,1895,638895
20210510,1435,1895,1895,1890,1895,56116
20210510,1436,1895,1895,1890,1895,53672
20210510,1437,1895,1895,1890,1890,95034
20210510,1438,1890,1895,1890,1895,135485
20210510,1439,1895,1895,1890,1895,37177
20210510,1440,1895,1895,1890,1895,72745
20210510,1441,1895,1895,1890,1895,328555
20210510,1442,1895,1895,1890,1890,1047253
20210510,1443,1895,1900,1890,1895,890985
20210510,1444,1895,1895,1890,1895,1695479
20210510,1445,1895,1895,1890,1895,156252
20210510,1446,1890,1895,1890,1895,85836
20210510,1447,1895,1895,1890,1895,82382
20210510,1448,1895,1895,1890,1895,2131609
20210510,1449,1895,1895,1890,1890,41112
20210510,1450,1895,1895,1890,1895,60053
20210510,1451,1890,1895,1885,1890,3150184
20210510,1452,1885,1890,1885,1885,116874
20210510,1453,1890,1890,1885,1890,107458
20210510,1454,1890,1890,1885,1890,148818
20210510,1455,1885,1890,1885,1890,117876
20210510,1456,1890,1890,1885,1885,115269
20210510,1457,1890,1895,1885,1895,2187105
20210510,1458,1895,1895,1890,1895,75494
20210510,1459,1895,1895,1890,1890,88991
20210510,1500,1895,1895,1890,1895,227927
20210510,1501,1895,1895,1890,1895,60842
20210510,1502,1895,1895,1890,1895,124122
20210510,1503,1890,1895,1890,1895,98542
20210510,1504,1895,1895,1890,1895,101579
20210510,1505,1895,1895,1890,1890,253145
20210510,1506,1895,1895,1890,1895,49572
20210510,1507,1890,1895,1890,1895,102041
20210510,1508,1895,1895,1890,1895,54539
20210510,1509,1895,1895,1890,1895,61073
20210510,1510,1895,1895,1890,1890,40394
20210510,1511,1895,1895,1890,1895,109139
20210510,1512,1895,1895,1890,1895,171305
20210510,1513,1895,1895,1890,1895,122087
20210510,1514,1895,1895,1890,1895,152491
20210510,1515,1895,1895,1890,1895,145777
20210510,1516,1895,1895,1890,1890,296010
20210510,1517,1895,1895,1890,1895,178117
20210510,1518,1895,1895,1890,1895,269361
20210510,1519,1895,1895,1890,1890,403324
20210510,1520,1895,1895,1890,1895,636500
20210510,1530,1895,1895,1895,1895,4190286