DeepStock/hts/backup/252670_20210805.csv

날짜,시간,시가,고가,저가,종가,거래량
20210805,0901,1860,1865,1855,1865,3188989
20210805,0902,1865,1865,1860,1865,199157
20210805,0903,1860,1865,1855,1860,7760196
20210805,0904,1860,1865,1850,1855,4757004
20210805,0905,1855,1860,1850,1860,743118
20210805,0906,1855,1865,1855,1860,2883583
20210805,0907,1865,1870,1860,1860,2324699
20210805,0908,1865,1865,1860,1860,201305
20210805,0909,1865,1865,1860,1865,204602
20210805,0910,1865,1865,1860,1865,139705
20210805,0911,1860,1865,1860,1860,71604
20210805,0912,1860,1865,1860,1865,119307
20210805,0913,1865,1865,1860,1865,1108132
20210805,0914,1860,1865,1855,1855,1985113
20210805,0915,1855,1860,1855,1860,965403
20210805,0916,1855,1865,1855,1860,724631
20210805,0917,1855,1860,1850,1855,4221968
20210805,0918,1860,1860,1850,1860,929553
20210805,0919,1855,1860,1850,1860,402119
20210805,0920,1855,1860,1855,1860,185124
20210805,0921,1860,1860,1855,1855,58889
20210805,0922,1855,1860,1855,1860,29089
20210805,0923,1860,1860,1855,1855,74900
20210805,0924,1860,1860,1855,1860,25117
20210805,0925,1855,1860,1850,1855,2843986
20210805,0926,1850,1855,1850,1855,234472
20210805,0927,1855,1855,1850,1855,327695
20210805,0928,1855,1855,1845,1845,7626759
20210805,0929,1845,1850,1845,1850,384175
20210805,0930,1845,1855,1845,1855,3961577
20210805,0931,1850,1855,1845,1850,682532
20210805,0932,1850,1855,1845,1850,2541955
20210805,0933,1850,1855,1845,1850,1222025
20210805,0934,1850,1855,1845,1855,602273
20210805,0935,1855,1855,1850,1855,37555
20210805,0936,1855,1855,1850,1850,56498
20210805,0937,1850,1855,1850,1855,22739
20210805,0938,1850,1855,1850,1855,74136
20210805,0939,1855,1855,1850,1855,66825
20210805,0940,1855,1855,1850,1855,65663
20210805,0941,1850,1855,1850,1855,230992
20210805,0942,1855,1860,1850,1860,1703231
20210805,0943,1860,1860,1855,1860,122229
20210805,0944,1860,1860,1855,1855,50646
20210805,0945,1855,1860,1855,1860,314502
20210805,0946,1855,1860,1855,1855,1120648
20210805,0947,1860,1860,1855,1860,34025
20210805,0948,1855,1865,1855,1865,731293
20210805,0949,1865,1865,1860,1865,792633
20210805,0950,1865,1865,1855,1860,655903
20210805,0951,1860,1865,1855,1860,196539
20210805,0952,1860,1865,1860,1860,1076652
20210805,0953,1860,1865,1855,1860,240773
20210805,0954,1860,1865,1855,1860,240248
20210805,0955,1865,1865,1855,1855,199918
20210805,0956,1860,1865,1855,1865,134414
20210805,0957,1865,1865,1860,1865,211941
20210805,0958,1860,1865,1860,1865,80624
20210805,0959,1860,1865,1860,1865,28208
20210805,1000,1865,1865,1860,1865,134715
20210805,1001,1865,1870,1860,1865,1274593
20210805,1002,1870,1870,1865,1870,223431
20210805,1003,1870,1870,1865,1870,103659
20210805,1004,1870,1870,1865,1870,223165
20210805,1005,1870,1870,1865,1870,235276
20210805,1006,1865,1870,1860,1860,1433891
20210805,1007,1860,1865,1860,1865,30227
20210805,1008,1865,1865,1860,1860,18105
20210805,1009,1865,1870,1860,1865,1224198
20210805,1010,1870,1870,1860,1865,48403
20210805,1011,1860,1865,1860,1860,120467
20210805,1012,1860,1865,1860,1865,17020
20210805,1013,1860,1865,1860,1860,132654
20210805,1014,1860,1865,1860,1865,416971
20210805,1015,1860,1870,1860,1870,104574
20210805,1016,1865,1870,1860,1865,269575
20210805,1017,1865,1865,1860,1865,37893
20210805,1018,1860,1865,1860,1865,6672
20210805,1019,1860,1865,1860,1865,3161
20210805,1020,1860,1865,1860,1865,16427
20210805,1021,1860,1865,1860,1865,16816
20210805,1022,1865,1865,1860,1860,79928
20210805,1023,1860,1865,1860,1865,133586
20210805,1024,1865,1865,1860,1865,9542
20210805,1025,1860,1865,1860,1865,158694
20210805,1026,1860,1865,1860,1865,25317
20210805,1027,1865,1865,1860,1865,5520
20210805,1028,1865,1865,1860,1865,16570
20210805,1029,1860,1865,1860,1860,36076
20210805,1030,1860,1865,1860,1860,12693
20210805,1031,1860,1865,1860,1860,131743
20210805,1032,1860,1870,1860,1870,741365
20210805,1033,1865,1870,1860,1865,386656
20210805,1034,1865,1870,1860,1870,168716
20210805,1035,1865,1870,1865,1865,7444
20210805,1036,1870,1870,1865,1870,282934
20210805,1037,1870,1870,1860,1865,276463
20210805,1038,1865,1870,1860,1865,56246
20210805,1039,1865,1865,1860,1865,40785
20210805,1040,1865,1870,1860,1865,891708
20210805,1041,1865,1865,1860,1865,44470
20210805,1042,1860,1870,1860,1870,800484
20210805,1043,1865,1870,1860,1860,46614
20210805,1044,1865,1865,1860,1865,24427
20210805,1045,1860,1865,1860,1865,3466
20210805,1046,1860,1865,1860,1860,162302
20210805,1047,1860,1865,1860,1865,2745
20210805,1048,1860,1865,1860,1860,13261
20210805,1049,1865,1870,1860,1865,571064
20210805,1050,1860,1865,1860,1865,12219
20210805,1051,1865,1865,1860,1860,45800
20210805,1052,1865,1870,1865,1870,152560
20210805,1053,1870,1870,1865,1870,68933
20210805,1054,1870,1875,1865,1870,3989907
20210805,1055,1875,1875,1870,1870,60796
20210805,1056,1870,1875,1870,1875,48013
20210805,1057,1870,1875,1870,1875,21694
20210805,1058,1870,1875,1870,1870,108287
20210805,1059,1870,1875,1870,1870,26864
20210805,1100,1875,1875,1870,1870,79331
20210805,1101,1870,1875,1870,1870,199445
20210805,1102,1875,1875,1870,1875,37072
20210805,1103,1875,1875,1870,1875,10978
20210805,1104,1875,1875,1870,1870,90737
20210805,1105,1875,1875,1870,1870,108602
20210805,1106,1870,1875,1870,1870,61452
20210805,1107,1870,1875,1870,1870,18873
20210805,1108,1870,1875,1870,1875,114834
20210805,1109,1875,1875,1870,1875,52433
20210805,1110,1875,1875,1870,1875,34751
20210805,1111,1875,1875,1870,1870,16644
20210805,1112,1870,1875,1870,1870,42873
20210805,1113,1870,1875,1865,1870,4246705
20210805,1114,1870,1875,1865,1875,110351
20210805,1115,1870,1875,1870,1870,78699
20210805,1116,1870,1875,1870,1870,40261
20210805,1117,1870,1875,1865,1870,183455
20210805,1118,1865,1870,1865,1870,23213
20210805,1119,1865,1870,1865,1870,7896
20210805,1120,1865,1870,1865,1870,998
20210805,1121,1870,1870,1865,1870,21431
20210805,1122,1870,1870,1865,1865,23911
20210805,1123,1865,1870,1865,1870,2976
20210805,1124,1865,1870,1865,1865,5226
20210805,1125,1870,1870,1860,1860,1607899
20210805,1126,1865,1870,1860,1865,906572
20210805,1127,1865,1870,1860,1865,53383
20210805,1128,1865,1870,1865,1870,13055
20210805,1129,1865,1870,1865,1865,8955
20210805,1130,1870,1870,1865,1870,1614
20210805,1131,1870,1870,1865,1870,3113
20210805,1132,1870,1870,1865,1865,4159
20210805,1133,1865,1870,1865,1870,1234
20210805,1134,1865,1870,1865,1870,6686
20210805,1135,1865,1870,1865,1870,9947
20210805,1136,1870,1870,1865,1870,17618
20210805,1137,1870,1870,1865,1870,5648
20210805,1138,1870,1870,1865,1865,12021
20210805,1139,1865,1870,1865,1870,2932
20210805,1140,1870,1870,1865,1870,187982
20210805,1141,1865,1870,1865,1870,11631
20210805,1142,1865,1870,1865,1870,6972
20210805,1143,1870,1870,1865,1865,8787
20210805,1144,1870,1870,1865,1870,20239
20210805,1145,1870,1870,1865,1870,225963
20210805,1146,1870,1870,1865,1870,36913
20210805,1147,1870,1870,1865,1870,172133
20210805,1148,1870,1870,1865,1870,13950
20210805,1149,1870,1875,1865,1870,2341010
20210805,1150,1870,1875,1870,1875,223836
20210805,1151,1875,1875,1870,1875,5544
20210805,1152,1875,1875,1865,1865,159574
20210805,1153,1870,1875,1870,1870,112888
20210805,1154,1870,1875,1865,1875,56095
20210805,1155,1870,1875,1870,1875,5464
20210805,1156,1875,1875,1865,1870,87174
20210805,1157,1865,1870,1865,1870,9112
20210805,1158,1870,1870,1865,1865,370
20210805,1159,1870,1870,1865,1870,1272
20210805,1200,1870,1870,1865,1865,1095
20210805,1201,1870,1870,1865,1870,13901
20210805,1202,1870,1870,1865,1870,33976
20210805,1203,1865,1870,1865,1865,24259
20210805,1204,1865,1870,1865,1870,9761
20210805,1205,1870,1870,1865,1865,403644
20210805,1206,1870,1870,1865,1865,18357
20210805,1207,1870,1870,1865,1870,7863
20210805,1208,1865,1870,1865,1870,1354
20210805,1209,1870,1870,1865,1870,20504
20210805,1210,1870,1870,1865,1870,43392
20210805,1211,1870,1875,1865,1875,845729
20210805,1212,1870,1875,1870,1870,363284
20210805,1213,1870,1875,1870,1870,8528
20210805,1214,1870,1875,1870,1875,19832
20210805,1215,1870,1875,1870,1875,6064
20210805,1216,1870,1875,1865,1870,1012607
20210805,1217,1870,1875,1870,1875,1037134
20210805,1218,1875,1875,1870,1875,71966
20210805,1219,1870,1875,1870,1870,7293
20210805,1220,1870,1875,1870,1875,302546
20210805,1221,1870,1875,1865,1870,79493
20210805,1222,1870,1870,1865,1870,26140
20210805,1223,1865,1870,1865,1870,1682
20210805,1224,1865,1870,1865,1870,5550
20210805,1225,1870,1870,1865,1870,4141
20210805,1226,1870,1870,1865,1865,28295
20210805,1227,1865,1870,1865,1865,5460
20210805,1228,1865,1870,1865,1865,26994
20210805,1229,1865,1870,1865,1865,3003
20210805,1230,1870,1870,1865,1870,31149
20210805,1231,1870,1870,1865,1865,32469
20210805,1232,1865,1870,1865,1865,67740
20210805,1233,1870,1870,1865,1870,4465
20210805,1234,1865,1870,1865,1865,2171
20210805,1235,1870,1870,1865,1865,268
20210805,1236,1865,1870,1865,1865,10578
20210805,1237,1865,1870,1860,1865,2263637
20210805,1238,1860,1865,1860,1865,12392
20210805,1239,1865,1865,1860,1865,6015
20210805,1240,1860,1865,1860,1865,10838
20210805,1241,1860,1865,1860,1865,3408
20210805,1242,1860,1865,1860,1865,91790
20210805,1243,1860,1865,1860,1865,30521
20210805,1244,1860,1870,1860,1865,328709
20210805,1245,1865,1870,1860,1870,93037
20210805,1246,1865,1870,1865,1870,22664
20210805,1247,1865,1870,1860,1865,329260
20210805,1248,1870,1870,1865,1865,19
20210805,1249,1870,1870,1865,1870,24261
20210805,1250,1870,1870,1865,1870,7624
20210805,1251,1865,1870,1865,1870,7073
20210805,1252,1865,1870,1865,1865,30878
20210805,1253,1870,1870,1865,1865,3624
20210805,1254,1870,1870,1865,1870,1078
20210805,1255,1870,1870,1865,1870,79048
20210805,1256,1870,1870,1865,1870,7073
20210805,1257,1870,1870,1865,1865,1989
20210805,1258,1870,1870,1865,1865,1240
20210805,1259,1865,1870,1865,1870,4925
20210805,1300,1870,1870,1865,1865,28046
20210805,1301,1870,1870,1865,1865,11105
20210805,1302,1865,1870,1865,1870,18524
20210805,1303,1865,1870,1865,1870,26856
20210805,1304,1870,1870,1865,1865,3456
20210805,1305,1865,1870,1865,1865,524
20210805,1306,1865,1870,1865,1870,1550
20210805,1307,1865,1870,1865,1870,2889
20210805,1308,1865,1870,1865,1865,8719
20210805,1309,1870,1870,1865,1865,6547
20210805,1310,1870,1870,1865,1870,252
20210805,1311,1865,1870,1865,1865,5993
20210805,1312,1870,1870,1865,1865,82838
20210805,1313,1870,1870,1865,1870,10815
20210805,1314,1865,1870,1865,1870,16991
20210805,1315,1865,1870,1865,1865,1522
20210805,1316,1870,1870,1865,1870,79046
20210805,1317,1865,1870,1865,1870,5085
20210805,1318,1870,1870,1865,1870,7805
20210805,1319,1865,1870,1865,1865,11692
20210805,1320,1870,1870,1865,1870,2447
20210805,1321,1870,1870,1860,1865,463816
20210805,1322,1865,1870,1865,1865,121544
20210805,1323,1865,1865,1860,1860,109470
20210805,1324,1860,1865,1860,1860,33560
20210805,1325,1860,1865,1860,1860,25018
20210805,1326,1860,1870,1860,1865,708917
20210805,1327,1865,1865,1860,1865,6799
20210805,1328,1865,1865,1860,1865,3155
20210805,1329,1860,1870,1860,1860,99364
20210805,1330,1860,1865,1860,1865,10079
20210805,1331,1860,1865,1860,1860,950
20210805,1332,1865,1865,1860,1865,14752
20210805,1333,1865,1865,1860,1860,15093
20210805,1334,1865,1865,1860,1865,522
20210805,1335,1860,1865,1860,1865,26127
20210805,1336,1865,1865,1860,1860,4480
20210805,1337,1865,1865,1860,1860,87296
20210805,1338,1860,1865,1860,1860,94448
20210805,1339,1860,1865,1860,1860,8392
20210805,1340,1865,1865,1860,1860,32
20210805,1341,1860,1865,1860,1865,5551
20210805,1342,1860,1865,1860,1860,6870
20210805,1343,1860,1865,1855,1860,2103225
20210805,1344,1860,1860,1855,1860,21300
20210805,1345,1860,1860,1855,1860,11195
20210805,1346,1860,1860,1855,1860,25853
20210805,1347,1860,1860,1855,1860,160141
20210805,1348,1855,1860,1855,1855,86505
20210805,1349,1855,1860,1855,1860,7145
20210805,1350,1860,1860,1855,1860,317877
20210805,1351,1860,1860,1850,1855,5120088
20210805,1352,1855,1860,1855,1860,22861
20210805,1353,1860,1860,1855,1855,4032
20210805,1354,1855,1860,1855,1860,73847
20210805,1355,1855,1860,1855,1860,14412
20210805,1356,1860,1860,1855,1860,11122
20210805,1357,1860,1860,1855,1855,13341
20210805,1358,1860,1860,1855,1860,42168
20210805,1359,1860,1860,1855,1860,12765
20210805,1400,1860,1865,1855,1860,1526161
20210805,1401,1855,1860,1855,1860,25401
20210805,1402,1860,1865,1855,1865,199582
20210805,1403,1860,1860,1855,1855,908007
20210805,1404,1860,1860,1855,1860,2839
20210805,1405,1860,1860,1855,1860,1623
20210805,1406,1860,1860,1855,1860,31117
20210805,1407,1855,1860,1855,1860,5685
20210805,1408,1855,1860,1855,1855,45908
20210805,1409,1860,1860,1855,1860,11981
20210805,1410,1855,1860,1855,1860,5234
20210805,1411,1855,1860,1855,1860,132578
20210805,1412,1860,1860,1855,1860,10194
20210805,1413,1860,1860,1855,1860,5171
20210805,1414,1860,1860,1855,1860,8923
20210805,1415,1860,1865,1855,1865,747700
20210805,1416,1865,1865,1860,1865,34861
20210805,1417,1865,1865,1860,1865,665
20210805,1418,1865,1865,1860,1860,10184
20210805,1419,1860,1865,1860,1860,19662
20210805,1420,1865,1870,1860,1865,1405128
20210805,1421,1865,1865,1860,1865,462020
20210805,1422,1865,1865,1860,1865,211396
20210805,1423,1865,1865,1860,1865,10534
20210805,1424,1865,1870,1860,1865,453034
20210805,1425,1865,1870,1860,1860,454344
20210805,1426,1860,1865,1860,1865,41266
20210805,1427,1865,1865,1860,1860,30546
20210805,1428,1865,1870,1860,1870,180240
20210805,1429,1865,1870,1865,1870,43499
20210805,1430,1870,1870,1860,1865,361268
20210805,1431,1865,1870,1860,1865,83560
20210805,1432,1865,1870,1865,1865,8519
20210805,1433,1870,1870,1865,1870,92496
20210805,1434,1870,1870,1860,1865,170362
20210805,1435,1865,1865,1860,1865,24732
20210805,1436,1865,1865,1860,1865,185970
20210805,1437,1865,1870,1860,1870,198449
20210805,1438,1870,1870,1865,1870,204921
20210805,1439,1870,1870,1865,1870,168
20210805,1440,1865,1870,1865,1865,2311
20210805,1441,1865,1870,1865,1870,22155
20210805,1442,1870,1870,1865,1870,5477
20210805,1443,1870,1870,1865,1870,387233
20210805,1444,1865,1870,1865,1870,123176
20210805,1445,1865,1870,1865,1870,19173
20210805,1446,1870,1870,1865,1870,2462
20210805,1447,1865,1870,1865,1865,25363
20210805,1448,1870,1870,1865,1865,18246
20210805,1449,1870,1870,1865,1865,28539
20210805,1450,1865,1870,1865,1870,450723
20210805,1451,1870,1870,1860,1865,200914
20210805,1452,1860,1870,1860,1865,143520
20210805,1453,1865,1870,1865,1865,321701
20210805,1454,1870,1870,1860,1865,439340
20210805,1455,1865,1870,1865,1870,84708
20210805,1456,1870,1870,1865,1865,30958
20210805,1457,1870,1870,1860,1865,113238
20210805,1458,1870,1870,1860,1865,21184
20210805,1459,1860,1865,1860,1865,9343
20210805,1500,1865,1865,1860,1865,52891
20210805,1501,1860,1870,1860,1860,219237
20210805,1502,1865,1865,1860,1865,8394
20210805,1503,1865,1865,1860,1865,69153
20210805,1504,1865,1870,1860,1870,261164
20210805,1505,1870,1870,1865,1865,89119
20210805,1506,1870,1870,1865,1865,19173
20210805,1507,1870,1870,1865,1865,1941
20210805,1508,1865,1870,1865,1870,83989
20210805,1509,1865,1870,1865,1870,17204
20210805,1510,1865,1870,1865,1865,7661
20210805,1511,1865,1870,1865,1865,1225
20210805,1512,1865,1870,1865,1870,23764
20210805,1513,1865,1870,1865,1865,102911
20210805,1514,1870,1870,1865,1865,29133
20210805,1515,1870,1870,1865,1865,183450
20210805,1516,1870,1870,1865,1865,196465
20210805,1517,1865,1870,1865,1865,106031
20210805,1518,1865,1870,1865,1865,651611
20210805,1519,1865,1870,1865,1870,105489
20210805,1520,1865,1870,1865,1870,69696
20210805,1530,1865,1865,1865,1865,1027734