DeepStock/hts/backup/252670_20210608.csv

날짜,시간,시가,고가,저가,종가,거래량
20210608,0901,1905,1905,1900,1905,3307051
20210608,0902,1900,1910,1900,1905,2880661
20210608,0903,1910,1910,1905,1910,134942
20210608,0904,1910,1915,1905,1905,3354435
20210608,0905,1910,1910,1905,1905,330121
20210608,0906,1910,1910,1900,1905,1667062
20210608,0907,1905,1910,1900,1905,275958
20210608,0908,1910,1910,1905,1905,337568
20210608,0909,1910,1910,1905,1910,48860
20210608,0910,1910,1910,1905,1905,275607
20210608,0911,1905,1910,1900,1905,1143571
20210608,0912,1905,1905,1900,1905,1709857
20210608,0913,1905,1905,1895,1900,3110334
20210608,0914,1900,1905,1895,1905,490777
20210608,0915,1900,1905,1900,1905,243720
20210608,0916,1900,1910,1900,1910,1366585
20210608,0917,1905,1910,1905,1905,29419
20210608,0918,1910,1910,1905,1905,269166
20210608,0919,1910,1910,1905,1905,18453
20210608,0920,1905,1910,1905,1905,40870
20210608,0921,1910,1910,1905,1905,74627
20210608,0922,1905,1915,1905,1915,2388052
20210608,0923,1910,1915,1910,1910,107485
20210608,0924,1910,1920,1910,1915,2900961
20210608,0925,1915,1920,1910,1910,833005
20210608,0926,1915,1915,1910,1915,247689
20210608,0927,1910,1915,1905,1910,2043079
20210608,0928,1915,1915,1910,1910,38135
20210608,0929,1915,1915,1910,1915,33787
20210608,0930,1915,1915,1910,1910,90378
20210608,0931,1915,1915,1905,1910,620161
20210608,0932,1905,1910,1905,1905,42680
20210608,0933,1910,1910,1905,1905,585117
20210608,0934,1910,1910,1905,1905,21251
20210608,0935,1905,1910,1900,1910,2175383
20210608,0936,1910,1910,1900,1900,259154
20210608,0937,1905,1905,1900,1900,36815
20210608,0938,1900,1905,1900,1900,282977
20210608,0939,1900,1910,1900,1910,587612
20210608,0940,1905,1910,1900,1905,334540
20210608,0941,1905,1910,1900,1905,207904
20210608,0942,1905,1910,1905,1905,764136
20210608,0943,1910,1910,1905,1905,205357
20210608,0944,1905,1910,1905,1910,32231
20210608,0945,1905,1915,1905,1905,2390798
20210608,0946,1905,1910,1905,1905,11677
20210608,0947,1910,1915,1905,1910,307208
20210608,0948,1915,1915,1905,1910,648986
20210608,0949,1910,1915,1905,1905,66009
20210608,0950,1905,1910,1905,1910,5045
20210608,0951,1910,1910,1905,1905,1133556
20210608,0952,1910,1910,1905,1905,19601
20210608,0953,1905,1910,1905,1905,8693
20210608,0954,1910,1910,1905,1910,3449
20210608,0955,1905,1910,1905,1910,2790
20210608,0956,1905,1910,1900,1900,1246355
20210608,0957,1905,1905,1900,1905,80914
20210608,0958,1900,1905,1900,1905,162936
20210608,0959,1900,1905,1900,1905,77783
20210608,1000,1905,1905,1900,1900,17980
20210608,1001,1900,1905,1895,1905,3771689
20210608,1002,1900,1905,1900,1900,27123
20210608,1003,1900,1905,1900,1905,49258
20210608,1004,1900,1905,1900,1900,5595
20210608,1005,1905,1905,1900,1900,22367
20210608,1006,1905,1905,1900,1905,27579
20210608,1007,1900,1905,1900,1905,18515
20210608,1008,1905,1905,1900,1900,168989
20210608,1009,1905,1905,1900,1900,19072
20210608,1010,1900,1905,1900,1905,44554
20210608,1011,1900,1905,1895,1900,1064700
20210608,1012,1900,1905,1895,1900,676054
20210608,1013,1900,1905,1895,1900,678596
20210608,1014,1895,1900,1895,1900,205051
20210608,1015,1895,1900,1895,1900,51159
20210608,1016,1895,1900,1895,1900,322286
20210608,1017,1900,1900,1895,1895,135855
20210608,1018,1900,1905,1895,1900,738076
20210608,1019,1900,1900,1895,1900,109710
20210608,1020,1895,1900,1895,1900,69797
20210608,1021,1900,1900,1895,1900,66436
20210608,1022,1895,1900,1895,1895,33817
20210608,1023,1900,1905,1900,1905,282579
20210608,1024,1905,1905,1900,1900,11316
20210608,1025,1900,1905,1895,1900,596302
20210608,1026,1900,1905,1900,1905,3225
20210608,1027,1900,1905,1900,1900,34498
20210608,1028,1905,1905,1900,1905,42559
20210608,1029,1905,1905,1900,1905,12103
20210608,1030,1905,1905,1900,1905,41462
20210608,1031,1900,1905,1895,1900,915992
20210608,1032,1900,1905,1895,1905,92055
20210608,1033,1905,1905,1900,1900,4049
20210608,1034,1905,1905,1900,1905,3322
20210608,1035,1905,1905,1900,1905,4829
20210608,1036,1905,1905,1900,1900,654706
20210608,1037,1900,1905,1895,1895,826586
20210608,1038,1900,1900,1895,1895,4005
20210608,1039,1895,1900,1895,1900,40644
20210608,1040,1900,1900,1895,1900,28967
20210608,1041,1895,1900,1895,1900,24538
20210608,1042,1900,1900,1895,1900,49685
20210608,1043,1895,1900,1895,1900,11758
20210608,1044,1895,1900,1895,1900,11494
20210608,1045,1900,1900,1895,1900,68256
20210608,1046,1895,1905,1895,1900,461287
20210608,1047,1900,1905,1900,1905,61650
20210608,1048,1900,1905,1895,1900,619599
20210608,1049,1900,1900,1895,1895,38141
20210608,1050,1900,1900,1895,1900,9057
20210608,1051,1895,1900,1895,1900,3719
20210608,1052,1900,1900,1895,1900,78955
20210608,1053,1900,1900,1895,1895,157908
20210608,1054,1900,1900,1895,1900,90482
20210608,1055,1900,1900,1895,1895,32334
20210608,1056,1900,1905,1895,1900,427617
20210608,1057,1900,1900,1895,1900,47667
20210608,1058,1895,1905,1895,1905,139599
20210608,1059,1900,1905,1895,1900,157316
20210608,1100,1900,1900,1895,1895,38757
20210608,1101,1895,1900,1895,1895,23453
20210608,1102,1895,1900,1895,1895,8225
20210608,1103,1895,1900,1895,1900,19208
20210608,1104,1895,1900,1895,1895,8596
20210608,1105,1900,1900,1895,1900,88063
20210608,1106,1895,1900,1895,1895,489512
20210608,1107,1900,1900,1895,1900,43949
20210608,1108,1900,1900,1895,1900,55319
20210608,1109,1895,1900,1895,1895,142428
20210608,1110,1900,1900,1895,1895,5520354
20210608,1111,1890,1895,1890,1895,117778
20210608,1112,1895,1895,1890,1895,377681
20210608,1113,1895,1895,1890,1895,175079
20210608,1114,1895,1900,1890,1895,1006697
20210608,1115,1895,1895,1890,1895,880476
20210608,1116,1895,1900,1890,1895,481668
20210608,1117,1895,1900,1890,1895,839357
20210608,1118,1890,1900,1890,1900,315922
20210608,1119,1900,1900,1895,1895,6193
20210608,1120,1900,1900,1895,1900,46665
20210608,1121,1895,1900,1895,1895,560322
20210608,1122,1895,1900,1895,1900,397255
20210608,1123,1900,1900,1895,1900,25668
20210608,1124,1900,1900,1895,1900,96634
20210608,1125,1900,1900,1895,1900,628
20210608,1126,1900,1905,1895,1905,1534402
20210608,1127,1905,1905,1895,1900,178874
20210608,1128,1900,1900,1895,1895,432285
20210608,1129,1900,1905,1900,1905,56512
20210608,1130,1905,1905,1900,1905,22263
20210608,1131,1905,1905,1900,1905,13469
20210608,1132,1905,1905,1895,1905,412114
20210608,1133,1905,1905,1900,1905,16212
20210608,1134,1905,1905,1900,1900,115089
20210608,1135,1905,1905,1900,1900,10069
20210608,1136,1900,1905,1900,1905,619786
20210608,1137,1905,1905,1900,1900,31849
20210608,1138,1905,1905,1900,1900,3765
20210608,1139,1905,1905,1900,1905,15334
20210608,1140,1905,1905,1900,1905,23932
20210608,1141,1905,1905,1900,1900,2850
20210608,1142,1905,1905,1900,1900,22021
20210608,1143,1905,1905,1900,1905,20270
20210608,1144,1905,1905,1900,1905,12834
20210608,1145,1905,1910,1900,1905,3874128
20210608,1146,1910,1910,1905,1905,25530
20210608,1147,1905,1910,1905,1910,12913
20210608,1148,1905,1910,1900,1905,492284
20210608,1149,1905,1910,1900,1905,1018885
20210608,1150,1905,1905,1900,1900,42602
20210608,1151,1900,1905,1900,1905,388493
20210608,1152,1905,1910,1900,1905,72454
20210608,1153,1905,1910,1905,1910,104184
20210608,1154,1910,1910,1905,1910,73143
20210608,1155,1910,1910,1905,1910,13021
20210608,1156,1905,1910,1905,1910,42379
20210608,1157,1910,1910,1905,1905,127301
20210608,1158,1910,1910,1905,1905,8382
20210608,1159,1910,1910,1905,1905,1663
20210608,1200,1905,1910,1905,1910,181765
20210608,1201,1910,1910,1905,1905,34980
20210608,1202,1905,1910,1905,1905,5823
20210608,1203,1910,1910,1905,1905,16134
20210608,1204,1910,1910,1905,1910,9482
20210608,1205,1910,1910,1905,1910,11851
20210608,1206,1910,1910,1905,1910,8531
20210608,1207,1910,1910,1905,1905,116
20210608,1208,1910,1910,1905,1905,3665
20210608,1209,1905,1910,1905,1905,6600
20210608,1210,1905,1910,1905,1905,79204
20210608,1211,1905,1910,1905,1905,243593
20210608,1212,1910,1910,1905,1910,10762
20210608,1213,1910,1910,1905,1905,710361
20210608,1214,1910,1910,1905,1910,19347
20210608,1215,1910,1910,1905,1910,92886
20210608,1216,1905,1910,1905,1905,32252
20210608,1217,1905,1910,1905,1910,59084
20210608,1218,1905,1910,1905,1905,142512
20210608,1219,1905,1910,1905,1905,40785
20210608,1220,1910,1910,1905,1905,6656
20210608,1221,1905,1910,1905,1905,64833
20210608,1222,1910,1910,1905,1910,9034
20210608,1223,1910,1910,1905,1910,6819
20210608,1224,1905,1910,1905,1905,24531
20210608,1225,1910,1910,1905,1905,15052
20210608,1226,1910,1910,1905,1905,67124
20210608,1227,1905,1910,1905,1905,37437
20210608,1228,1910,1910,1905,1905,62130
20210608,1229,1910,1910,1905,1905,8605
20210608,1230,1905,1910,1905,1910,13466
20210608,1231,1910,1910,1905,1910,26446
20210608,1232,1910,1910,1905,1905,416966
20210608,1233,1905,1910,1905,1910,15500
20210608,1234,1905,1910,1905,1910,69846
20210608,1235,1905,1910,1905,1910,7512
20210608,1236,1905,1910,1905,1905,52505
20210608,1237,1910,1910,1905,1910,25159
20210608,1238,1905,1910,1905,1910,13528
20210608,1239,1905,1910,1905,1905,425757
20210608,1240,1905,1910,1905,1905,73368
20210608,1241,1905,1910,1905,1910,5229
20210608,1242,1910,1910,1905,1910,5512
20210608,1243,1905,1910,1905,1910,6938
20210608,1244,1905,1910,1905,1910,2360
20210608,1245,1910,1910,1905,1910,29590
20210608,1246,1910,1910,1905,1910,11815
20210608,1247,1905,1910,1905,1910,97226
20210608,1248,1910,1915,1905,1915,5014002
20210608,1249,1915,1915,1910,1915,5307
20210608,1250,1910,1915,1910,1910,25336
20210608,1251,1915,1915,1910,1910,28370
20210608,1252,1910,1915,1910,1915,4195
20210608,1253,1910,1915,1910,1910,66585
20210608,1254,1910,1915,1905,1910,407455
20210608,1255,1910,1910,1905,1910,97918
20210608,1256,1910,1910,1905,1910,23786
20210608,1257,1910,1910,1905,1905,51840
20210608,1258,1910,1910,1905,1905,219661
20210608,1259,1910,1910,1905,1910,546
20210608,1300,1910,1910,1905,1905,12592
20210608,1301,1910,1910,1905,1910,106505
20210608,1302,1910,1910,1905,1910,3591
20210608,1303,1910,1910,1905,1905,61869
20210608,1304,1910,1910,1905,1910,16309
20210608,1305,1910,1910,1910,1910,137
20210608,1306,1910,1910,1905,1910,52053
20210608,1307,1905,1910,1905,1910,19
20210608,1308,1905,1910,1905,1905,20344
20210608,1309,1910,1910,1905,1910,40542
20210608,1310,1910,1910,1905,1910,1024
20210608,1311,1910,1915,1905,1915,699298
20210608,1312,1910,1915,1905,1910,249042
20210608,1313,1910,1910,1905,1910,11567
20210608,1314,1910,1910,1905,1905,5040
20210608,1315,1910,1910,1905,1905,14572
20210608,1316,1905,1910,1905,1905,22476
20210608,1317,1910,1910,1905,1905,11977
20210608,1318,1905,1910,1905,1910,24158
20210608,1319,1905,1910,1905,1910,16906
20210608,1320,1910,1910,1900,1905,1868918
20210608,1321,1905,1910,1900,1910,306353
20210608,1322,1910,1910,1905,1905,11406
20210608,1323,1910,1910,1905,1910,6030
20210608,1324,1905,1910,1905,1905,8124
20210608,1325,1905,1910,1905,1905,4108
20210608,1326,1910,1910,1905,1905,5740
20210608,1327,1910,1910,1905,1910,2064
20210608,1328,1905,1910,1905,1905,434596
20210608,1329,1905,1910,1905,1910,108707
20210608,1330,1905,1910,1905,1910,108756
20210608,1331,1910,1910,1905,1910,416
20210608,1332,1910,1910,1900,1910,122408
20210608,1333,1905,1910,1905,1910,22137
20210608,1334,1905,1910,1900,1905,58189
20210608,1335,1905,1910,1900,1905,502541
20210608,1336,1900,1905,1900,1905,36894
20210608,1337,1900,1905,1900,1905,23412
20210608,1338,1905,1905,1900,1905,457355
20210608,1339,1905,1910,1905,1905,418896
20210608,1340,1905,1910,1900,1910,353531
20210608,1341,1910,1910,1905,1910,1056
20210608,1342,1905,1910,1900,1910,493435
20210608,1343,1910,1910,1905,1910,2321
20210608,1344,1910,1910,1905,1910,2639
20210608,1345,1910,1910,1905,1905,6228
20210608,1346,1905,1910,1900,1900,62919
20210608,1347,1900,1905,1900,1905,8817
20210608,1348,1905,1905,1900,1905,507271
20210608,1349,1905,1905,1900,1905,3376
20210608,1350,1905,1905,1900,1905,10461
20210608,1351,1900,1905,1900,1905,6194
20210608,1352,1905,1905,1900,1905,38632
20210608,1353,1900,1905,1900,1905,11840
20210608,1354,1905,1905,1900,1900,4560
20210608,1355,1905,1905,1900,1905,7074
20210608,1356,1905,1905,1900,1900,188865
20210608,1357,1905,1905,1900,1905,3836
20210608,1358,1905,1910,1900,1910,542829
20210608,1359,1905,1910,1900,1910,149735
20210608,1400,1910,1910,1905,1910,4684
20210608,1401,1905,1910,1905,1910,9863
20210608,1402,1910,1910,1905,1910,28160
20210608,1403,1905,1910,1905,1910,7200
20210608,1404,1905,1910,1905,1910,2130
20210608,1405,1910,1910,1905,1910,100182
20210608,1406,1910,1910,1905,1910,74243
20210608,1407,1905,1910,1905,1910,31761
20210608,1408,1910,1910,1905,1910,21687
20210608,1409,1905,1910,1905,1910,11563
20210608,1410,1905,1910,1905,1905,84
20210608,1411,1905,1910,1905,1905,7112
20210608,1412,1910,1910,1905,1910,6544
20210608,1413,1910,1910,1905,1910,85307
20210608,1414,1905,1910,1905,1910,9618
20210608,1415,1905,1910,1905,1905,14768
20210608,1416,1905,1910,1905,1905,2115
20210608,1417,1905,1910,1905,1905,15284
20210608,1418,1905,1910,1905,1905,74081
20210608,1419,1910,1910,1905,1910,19228
20210608,1420,1905,1910,1905,1905,34522
20210608,1421,1905,1910,1905,1910,24146
20210608,1422,1910,1910,1905,1905,5046
20210608,1423,1910,1910,1905,1910,1522
20210608,1424,1910,1910,1905,1910,2711
20210608,1425,1910,1910,1905,1910,6112
20210608,1426,1910,1910,1905,1905,45777
20210608,1427,1910,1915,1905,1915,2716801
20210608,1428,1915,1915,1910,1910,169788
20210608,1429,1915,1915,1910,1910,6461
20210608,1430,1910,1915,1905,1910,514802
20210608,1431,1910,1915,1905,1910,218720
20210608,1432,1910,1915,1905,1915,61203
20210608,1433,1915,1915,1905,1905,207569
20210608,1434,1910,1910,1905,1910,66845
20210608,1435,1910,1910,1905,1910,9727
20210608,1436,1905,1910,1905,1910,14346
20210608,1437,1910,1910,1905,1905,4794
20210608,1438,1905,1910,1905,1905,324643
20210608,1439,1910,1910,1905,1910,1235754
20210608,1440,1905,1910,1905,1910,7808
20210608,1441,1910,1910,1905,1910,4037
20210608,1442,1905,1910,1905,1910,14252
20210608,1443,1910,1910,1905,1905,5936
20210608,1444,1910,1910,1905,1910,11427
20210608,1445,1910,1910,1905,1905,23481
20210608,1446,1910,1910,1905,1910,34767
20210608,1447,1910,1910,1905,1905,37975
20210608,1448,1910,1910,1905,1910,3390
20210608,1449,1910,1910,1905,1910,4332
20210608,1450,1910,1910,1905,1910,5170
20210608,1451,1905,1910,1905,1905,4848
20210608,1452,1910,1910,1905,1905,18449
20210608,1453,1905,1910,1905,1910,3621
20210608,1454,1905,1910,1905,1910,68637
20210608,1455,1905,1910,1905,1910,71147
20210608,1456,1905,1910,1905,1910,24613
20210608,1457,1910,1910,1905,1910,38787
20210608,1458,1910,1910,1905,1910,5533
20210608,1459,1910,1910,1905,1910,8595
20210608,1500,1910,1910,1905,1910,1652597
20210608,1501,1910,1915,1905,1910,360837
20210608,1502,1905,1910,1905,1910,29289
20210608,1503,1905,1910,1905,1910,123948
20210608,1504,1910,1910,1905,1910,24317
20210608,1505,1910,1910,1905,1910,8843
20210608,1506,1910,1910,1905,1910,90351
20210608,1507,1905,1910,1905,1910,9403
20210608,1508,1905,1910,1905,1910,29996
20210608,1509,1910,1910,1905,1910,33706
20210608,1510,1910,1910,1905,1905,10795
20210608,1511,1905,1910,1905,1910,5348
20210608,1512,1905,1910,1905,1910,9720
20210608,1513,1905,1910,1905,1905,12230
20210608,1514,1905,1910,1905,1910,34299
20210608,1515,1905,1910,1905,1910,1051662
20210608,1516,1905,1910,1905,1910,67950
20210608,1517,1910,1910,1905,1905,21535
20210608,1518,1905,1910,1905,1910,17531
20210608,1519,1910,1910,1905,1910,92403
20210608,1520,1910,1910,1905,1905,180883
20210608,1530,1910,1910,1910,1910,2563653