DeepStock/hts/20210928.csv

날짜,시간,시가,고가,저가,종가,거래량
20210928,0901,2080,2090,2080,2090,2974255
20210928,0902,2090,2100,2090,2095,3811443
20210928,0903,2095,2100,2090,2095,1241506
20210928,0904,2090,2100,2090,2095,857766
20210928,0905,2090,2100,2090,2095,910604
20210928,0906,2095,2100,2095,2095,305874
20210928,0907,2095,2100,2095,2095,58918
20210928,0908,2095,2100,2090,2095,1205094
20210928,0909,2095,2100,2095,2100,438197
20210928,0910,2095,2100,2090,2090,519244
20210928,0911,2090,2095,2085,2090,1368546
20210928,0912,2085,2095,2085,2090,474428
20210928,0913,2090,2095,2085,2090,689479
20210928,0914,2090,2095,2085,2095,843847
20210928,0915,2090,2095,2090,2090,517612
20210928,0916,2095,2095,2090,2090,24210
20210928,0917,2095,2095,2090,2090,106874
20210928,0918,2090,2100,2090,2090,1785814
20210928,0919,2095,2095,2085,2085,1698807
20210928,0920,2090,2095,2085,2090,595841
20210928,0921,2090,2095,2090,2090,10314
20210928,0922,2095,2095,2090,2095,20524
20210928,0923,2095,2100,2090,2095,1393267
20210928,0924,2095,2100,2090,2090,461037
20210928,0925,2090,2100,2090,2100,268503
20210928,0926,2095,2100,2090,2095,478693
20210928,0927,2095,2100,2090,2095,783777
20210928,0928,2090,2095,2090,2090,33722
20210928,0929,2095,2100,2090,2090,1157412
20210928,0930,2090,2095,2090,2090,2868
20210928,0931,2090,2095,2090,2095,364805
20210928,0932,2090,2100,2090,2100,208442
20210928,0933,2100,2100,2095,2100,23874
20210928,0934,2100,2105,2095,2100,5129944
20210928,0935,2100,2105,2100,2100,121579
20210928,0936,2105,2105,2100,2100,305877
20210928,0937,2105,2110,2105,2105,2658225
20210928,0938,2110,2110,2105,2110,161867
20210928,0939,2110,2115,2105,2110,3286987
20210928,0940,2115,2115,2105,2115,1050365
20210928,0941,2110,2115,2110,2110,370729
20210928,0942,2115,2115,2110,2115,326450
20210928,0943,2115,2115,2110,2110,143611
20210928,0944,2110,2115,2110,2110,316774
20210928,0945,2110,2115,2110,2115,243774
20210928,0946,2110,2120,2110,2120,3687024
20210928,0947,2120,2120,2110,2115,2218376
20210928,0948,2120,2120,2110,2120,936276
20210928,0949,2115,2120,2110,2115,1078518
20210928,0950,2115,2115,2110,2115,567677
20210928,0951,2115,2120,2110,2120,2382619
20210928,0952,2115,2120,2115,2115,54203
20210928,0953,2120,2125,2115,2120,3379855
20210928,0954,2120,2125,2120,2125,181112
20210928,0955,2120,2125,2115,2115,1840372
20210928,0956,2120,2125,2115,2115,264469
20210928,0957,2115,2120,2115,2115,287048
20210928,0958,2120,2120,2115,2120,122957
20210928,0959,2120,2120,2115,2115,74042
20210928,1000,2115,2120,2115,2115,559555
20210928,1001,2115,2120,2115,2120,114722
20210928,1002,2115,2120,2115,2115,113256
20210928,1003,2115,2120,2115,2120,203698
20210928,1004,2120,2120,2115,2115,92342
20210928,1005,2115,2120,2115,2120,168072
20210928,1006,2115,2120,2115,2115,306645
20210928,1007,2120,2120,2115,2115,771791
20210928,1008,2115,2120,2110,2115,1535448
20210928,1009,2115,2120,2110,2115,926570
20210928,1010,2115,2120,2110,2115,256771
20210928,1011,2115,2120,2110,2115,685563
20210928,1012,2120,2120,2115,2115,45958
20210928,1013,2120,2120,2115,2115,2696
20210928,1014,2120,2125,2115,2125,3785089
20210928,1015,2120,2125,2115,2120,1329997
20210928,1016,2125,2125,2115,2120,927909
20210928,1017,2120,2120,2115,2120,84451
20210928,1018,2120,2120,2115,2115,14251
20210928,1019,2115,2120,2115,2115,7774
20210928,1020,2120,2125,2115,2120,822670
20210928,1021,2120,2125,2115,2120,144983
20210928,1022,2120,2125,2120,2120,271617
20210928,1023,2120,2125,2115,2125,292130
20210928,1024,2125,2125,2120,2125,93393
20210928,1025,2125,2125,2120,2120,152778
20210928,1026,2125,2125,2120,2120,129819
20210928,1027,2125,2125,2120,2125,93218
20210928,1028,2120,2125,2120,2120,97606
20210928,1029,2125,2125,2120,2120,134862
20210928,1030,2120,2125,2120,2120,69805
20210928,1031,2120,2125,2120,2120,160782
20210928,1032,2120,2125,2120,2120,51023
20210928,1033,2125,2125,2120,2120,96813
20210928,1034,2125,2125,2120,2120,422937
20210928,1035,2120,2125,2120,2120,21288
20210928,1036,2120,2125,2120,2120,24950
20210928,1037,2125,2125,2115,2115,1229083
20210928,1038,2115,2125,2115,2120,413500
20210928,1039,2125,2125,2115,2120,416965
20210928,1040,2125,2125,2115,2115,117164
20210928,1041,2120,2120,2115,2115,59308
20210928,1042,2115,2120,2115,2115,28688
20210928,1043,2115,2120,2115,2120,13543
20210928,1044,2120,2125,2115,2120,1181837
20210928,1045,2120,2125,2115,2120,504241
20210928,1046,2120,2120,2115,2120,40843
20210928,1047,2120,2120,2115,2115,504286
20210928,1048,2115,2120,2115,2115,17055
20210928,1049,2120,2120,2115,2115,46914
20210928,1050,2120,2120,2115,2120,41560
20210928,1051,2120,2120,2110,2115,1224019
20210928,1052,2115,2120,2110,2115,201984
20210928,1053,2115,2120,2110,2120,410678
20210928,1054,2115,2120,2115,2120,24991
20210928,1055,2115,2120,2115,2115,92860
20210928,1056,2115,2120,2115,2120,4513
20210928,1057,2115,2120,2115,2115,20554
20210928,1058,2115,2120,2110,2110,961756
20210928,1059,2115,2120,2110,2115,96705
20210928,1100,2115,2120,2115,2120,93790
20210928,1101,2115,2120,2110,2115,377768
20210928,1102,2110,2115,2110,2115,27802
20210928,1103,2110,2120,2110,2115,311033
20210928,1104,2115,2120,2110,2115,251913
20210928,1105,2115,2120,2110,2110,453652
20210928,1106,2115,2115,2110,2115,75409
20210928,1107,2110,2115,2110,2115,459972
20210928,1108,2115,2115,2110,2115,177305
20210928,1109,2110,2115,2105,2105,1830649
20210928,1110,2105,2110,2105,2110,40938
20210928,1111,2110,2110,2105,2105,88983
20210928,1112,2110,2110,2105,2105,109135
20210928,1113,2105,2110,2105,2105,21187
20210928,1114,2105,2110,2105,2105,33444
20210928,1115,2110,2115,2105,2110,1504352
20210928,1116,2110,2120,2110,2115,431439
20210928,1117,2115,2120,2110,2115,362280
20210928,1118,2115,2120,2115,2115,57200
20210928,1119,2115,2120,2115,2115,40157
20210928,1120,2120,2120,2115,2120,28961
20210928,1121,2115,2120,2115,2120,2196
20210928,1122,2115,2120,2115,2120,121585
20210928,1123,2115,2120,2115,2115,15231
20210928,1124,2115,2120,2115,2115,16372
20210928,1125,2115,2120,2115,2115,26429
20210928,1126,2115,2120,2115,2115,18978
20210928,1127,2115,2120,2115,2115,62575
20210928,1128,2115,2120,2115,2120,82154
20210928,1129,2115,2120,2115,2115,49624
20210928,1130,2120,2120,2115,2120,16696
20210928,1131,2115,2120,2115,2120,51579
20210928,1132,2120,2120,2115,2120,87236
20210928,1133,2115,2120,2115,2120,2604
20210928,1134,2120,2120,2115,2120,47636
20210928,1135,2115,2120,2115,2120,17135
20210928,1136,2115,2120,2115,2120,23907
20210928,1137,2120,2120,2115,2120,88408
20210928,1138,2120,2125,2115,2120,2910275
20210928,1139,2120,2125,2115,2120,707385
20210928,1140,2120,2120,2115,2120,105502
20210928,1141,2120,2125,2115,2120,422709
20210928,1142,2120,2125,2115,2120,88245
20210928,1143,2120,2120,2115,2115,9479
20210928,1144,2120,2120,2115,2115,78640
20210928,1145,2120,2120,2115,2120,34370
20210928,1146,2115,2120,2115,2115,12331
20210928,1147,2120,2120,2115,2115,3089
20210928,1148,2120,2120,2115,2115,558
20210928,1149,2115,2120,2115,2120,57525
20210928,1150,2115,2120,2115,2115,47675
20210928,1151,2115,2120,2110,2110,981176
20210928,1152,2115,2115,2110,2110,23898
20210928,1153,2115,2120,2110,2115,283366
20210928,1154,2115,2120,2115,2115,15317
20210928,1155,2120,2120,2115,2115,22047
20210928,1156,2120,2120,2115,2120,4104
20210928,1157,2120,2120,2115,2115,12004
20210928,1158,2115,2120,2115,2120,4018
20210928,1159,2120,2120,2115,2115,1709
20210928,1200,2120,2120,2115,2120,44281
20210928,1201,2115,2120,2115,2120,183932
20210928,1202,2120,2120,2115,2120,23368
20210928,1203,2120,2120,2115,2120,7221
20210928,1204,2115,2120,2115,2115,66378
20210928,1205,2115,2120,2110,2115,518926
20210928,1206,2115,2120,2115,2115,44035
20210928,1207,2115,2120,2110,2115,63253
20210928,1208,2120,2120,2110,2115,387337
20210928,1209,2115,2120,2110,2115,302198
20210928,1210,2115,2120,2110,2115,183574
20210928,1211,2120,2120,2110,2115,41362
20210928,1212,2110,2120,2110,2115,46056
20210928,1213,2120,2120,2110,2110,182243
20210928,1214,2115,2115,2110,2110,85001
20210928,1215,2110,2115,2110,2115,8654
20210928,1216,2110,2115,2110,2110,23921
20210928,1217,2110,2115,2110,2115,25628
20210928,1218,2115,2115,2110,2115,105844
20210928,1219,2110,2115,2110,2110,18643
20210928,1220,2115,2115,2110,2115,24269
20210928,1221,2115,2115,2110,2115,17548
20210928,1222,2110,2120,2110,2115,586381
20210928,1223,2115,2120,2115,2115,54428
20210928,1224,2115,2120,2115,2115,22141
20210928,1225,2115,2120,2115,2120,7051
20210928,1226,2115,2120,2115,2115,28250
20210928,1227,2115,2120,2115,2115,3537
20210928,1228,2120,2120,2110,2115,336503
20210928,1229,2120,2120,2115,2115,5021
20210928,1230,2115,2115,2115,2115,1648
20210928,1231,2120,2120,2115,2115,4325
20210928,1232,2115,2120,2115,2115,8200
20210928,1233,2115,2120,2115,2115,53121
20210928,1234,2115,2120,2115,2120,3175
20210928,1235,2120,2120,2115,2115,17755
20210928,1236,2115,2120,2110,2120,404868
20210928,1237,2120,2120,2115,2120,6301
20210928,1238,2120,2120,2115,2115,5642
20210928,1239,2115,2120,2115,2115,34115
20210928,1240,2120,2120,2115,2120,9835
20210928,1241,2120,2120,2115,2115,64159
20210928,1242,2115,2120,2115,2120,13419
20210928,1243,2115,2120,2115,2115,5630
20210928,1244,2120,2120,2115,2115,20124
20210928,1245,2115,2120,2115,2115,17966
20210928,1246,2115,2120,2115,2115,78865
20210928,1247,2120,2120,2115,2120,7311
20210928,1248,2115,2120,2115,2120,32285
20210928,1249,2120,2120,2115,2115,6950
20210928,1250,2115,2120,2115,2120,36493
20210928,1251,2120,2120,2115,2120,11205
20210928,1252,2120,2120,2115,2120,16488
20210928,1253,2120,2120,2115,2120,61911
20210928,1254,2120,2120,2115,2120,37713
20210928,1255,2115,2120,2115,2120,30935
20210928,1256,2120,2120,2115,2120,11247
20210928,1257,2120,2120,2115,2120,5402
20210928,1258,2120,2120,2115,2115,8968
20210928,1259,2115,2120,2115,2120,32716
20210928,1300,2120,2120,2115,2120,1748
20210928,1301,2120,2120,2115,2120,8964
20210928,1302,2115,2120,2115,2115,49393
20210928,1303,2115,2120,2115,2120,15866
20210928,1304,2115,2120,2115,2115,279
20210928,1305,2115,2120,2115,2115,19336
20210928,1306,2115,2120,2115,2120,2893
20210928,1307,2115,2120,2115,2120,1019
20210928,1308,2120,2120,2115,2120,20570
20210928,1309,2115,2125,2115,2125,3015491
20210928,1310,2125,2125,2120,2120,79338
20210928,1311,2120,2125,2120,2125,61668
20210928,1312,2125,2125,2120,2125,62982
20210928,1313,2125,2125,2120,2125,308461
20210928,1314,2125,2125,2120,2125,10968
20210928,1315,2120,2130,2120,2130,5166572
20210928,1316,2125,2130,2125,2130,139462
20210928,1317,2130,2130,2125,2125,81441
20210928,1318,2130,2130,2125,2130,134496
20210928,1319,2125,2130,2125,2125,88391
20210928,1320,2125,2130,2125,2130,3369183
20210928,1321,2125,2130,2125,2125,59206
20210928,1322,2130,2135,2125,2130,3317806
20210928,1323,2130,2130,2125,2130,433666
20210928,1324,2130,2135,2125,2130,940482
20210928,1325,2125,2135,2125,2130,75667
20210928,1326,2130,2135,2125,2130,359017
20210928,1327,2135,2135,2125,2130,1181427
20210928,1328,2130,2135,2125,2135,86462
20210928,1329,2135,2135,2125,2130,409765
20210928,1330,2130,2130,2125,2130,76967
20210928,1331,2130,2135,2125,2135,1350355
20210928,1332,2130,2135,2125,2130,139901
20210928,1333,2125,2130,2125,2130,102378
20210928,1334,2130,2135,2130,2135,309885
20210928,1335,2130,2135,2125,2125,83444
20210928,1336,2130,2130,2125,2130,52111
20210928,1337,2125,2130,2125,2130,23324
20210928,1338,2130,2130,2125,2125,18991
20210928,1339,2130,2130,2125,2130,14451
20210928,1340,2125,2130,2125,2125,144850
20210928,1341,2125,2130,2125,2125,732662
20210928,1342,2125,2130,2125,2125,23399
20210928,1343,2130,2130,2125,2125,790
20210928,1344,2125,2130,2125,2130,37104
20210928,1345,2130,2130,2125,2130,17997
20210928,1346,2125,2130,2125,2125,10057
20210928,1347,2125,2130,2125,2125,30345
20210928,1348,2130,2130,2125,2125,17991
20210928,1349,2125,2130,2125,2130,6897
20210928,1350,2125,2130,2125,2125,21568
20210928,1351,2130,2130,2125,2125,21147
20210928,1352,2130,2130,2125,2125,248500
20210928,1353,2130,2130,2125,2125,4636
20210928,1354,2125,2130,2125,2130,47417
20210928,1355,2125,2130,2125,2130,32280
20210928,1356,2130,2130,2125,2130,35178
20210928,1357,2125,2130,2120,2120,490420
20210928,1358,2125,2125,2120,2125,436616
20210928,1359,2125,2130,2120,2130,230831
20210928,1400,2130,2130,2125,2130,261779
20210928,1401,2130,2130,2120,2125,336775
20210928,1402,2130,2130,2125,2125,717937
20210928,1403,2125,2130,2120,2120,445125
20210928,1404,2125,2130,2125,2125,170368
20210928,1405,2130,2130,2125,2130,6621
20210928,1406,2130,2130,2125,2130,12196
20210928,1407,2130,2130,2125,2130,19067
20210928,1408,2130,2130,2125,2125,89784
20210928,1409,2125,2130,2125,2125,13568
20210928,1410,2125,2130,2125,2125,15217
20210928,1411,2125,2130,2125,2130,1139
20210928,1412,2130,2130,2125,2130,20436
20210928,1413,2125,2135,2125,2130,2774553
20210928,1414,2130,2130,2125,2130,54911
20210928,1415,2130,2130,2125,2130,4018
20210928,1416,2130,2130,2125,2130,9750
20210928,1417,2125,2130,2125,2125,6391
20210928,1418,2125,2130,2125,2130,3134
20210928,1419,2130,2130,2125,2125,16762
20210928,1420,2125,2130,2125,2130,11250
20210928,1421,2125,2130,2125,2130,6276
20210928,1422,2130,2130,2125,2130,15880
20210928,1423,2130,2130,2125,2125,17679
20210928,1424,2125,2130,2125,2125,35825
20210928,1425,2125,2130,2125,2130,11102
20210928,1426,2130,2130,2125,2130,101480
20210928,1427,2130,2130,2125,2125,26245
20210928,1428,2130,2130,2125,2125,18131
20210928,1429,2125,2130,2125,2130,10255
20210928,1430,2130,2130,2125,2130,18141
20210928,1431,2125,2135,2125,2135,1016611
20210928,1432,2130,2135,2125,2125,433524
20210928,1433,2130,2135,2130,2135,179020
20210928,1434,2135,2135,2130,2130,56282
20210928,1435,2135,2135,2125,2130,630059
20210928,1436,2130,2130,2125,2130,121874
20210928,1437,2125,2130,2125,2125,63020
20210928,1438,2130,2130,2125,2130,9070
20210928,1439,2125,2130,2125,2125,12905
20210928,1440,2130,2130,2125,2130,8604
20210928,1441,2130,2130,2125,2130,67996
20210928,1442,2125,2130,2125,2125,150872
20210928,1443,2125,2130,2125,2130,124406
20210928,1444,2130,2130,2125,2130,29849
20210928,1445,2130,2130,2125,2125,1672
20210928,1446,2130,2130,2125,2125,6682
20210928,1447,2125,2130,2125,2130,9493
20210928,1448,2130,2130,2125,2125,44886
20210928,1449,2130,2130,2125,2130,49311
20210928,1450,2125,2130,2125,2125,87637
20210928,1451,2125,2130,2125,2130,3912
20210928,1452,2130,2130,2125,2125,2536
20210928,1453,2130,2130,2125,2130,51282
20210928,1454,2130,2130,2125,2130,11653
20210928,1455,2125,2130,2125,2125,12071
20210928,1456,2130,2130,2125,2130,8660
20210928,1457,2130,2130,2125,2130,42732
20210928,1458,2130,2130,2125,2125,9896
20210928,1459,2130,2130,2125,2130,5725
20210928,1500,2125,2130,2125,2130,78188
20210928,1501,2125,2130,2125,2125,88991
20210928,1502,2130,2130,2125,2125,45947
20210928,1503,2125,2130,2125,2130,154503
20210928,1504,2125,2130,2125,2130,58491
20210928,1505,2125,2130,2125,2130,24632
20210928,1506,2130,2130,2125,2130,82318
20210928,1507,2130,2135,2125,2135,2383410
20210928,1508,2135,2135,2130,2130,84000
20210928,1509,2135,2135,2130,2135,10808
20210928,1510,2135,2135,2130,2135,62213
20210928,1511,2135,2135,2130,2135,102739
20210928,1512,2130,2135,2130,2130,49764
20210928,1513,2130,2135,2130,2135,58384
20210928,1514,2135,2135,2130,2130,82339
20210928,1515,2130,2135,2130,2130,218042
20210928,1516,2130,2135,2130,2135,75636
20210928,1517,2135,2135,2130,2130,422424
20210928,1518,2130,2135,2130,2135,120749
20210928,1519,2130,2135,2130,2130,161832
20210928,1520,2135,2135,2130,2135,575540
20210928,1530,2135,2135,2135,2135,3293377