DeepStock/hts/backup/252670_20210625.csv

날짜,시간,시가,고가,저가,종가,거래량
20210625,0901,1845,1850,1845,1845,4690367
20210625,0902,1845,1850,1845,1850,406466
20210625,0903,1850,1855,1845,1850,4799047
20210625,0904,1850,1850,1845,1850,1483677
20210625,0905,1850,1855,1845,1845,764435
20210625,0906,1850,1850,1845,1850,1148985
20210625,0907,1855,1855,1845,1855,922248
20210625,0908,1855,1855,1845,1850,1007358
20210625,0909,1850,1855,1845,1850,477476
20210625,0910,1850,1850,1845,1850,155288
20210625,0911,1845,1850,1845,1845,152981
20210625,0912,1850,1850,1845,1850,178448
20210625,0913,1850,1850,1845,1850,225874
20210625,0914,1850,1850,1845,1850,144193
20210625,0915,1850,1850,1845,1850,85860
20210625,0916,1850,1850,1845,1850,35981
20210625,0917,1850,1850,1845,1850,151667
20210625,0918,1850,1855,1845,1850,2883456
20210625,0919,1850,1850,1845,1845,249557
20210625,0920,1850,1850,1845,1850,163766
20210625,0921,1845,1855,1845,1850,1004470
20210625,0922,1850,1855,1845,1850,714647
20210625,0923,1850,1850,1845,1850,56304
20210625,0924,1850,1850,1845,1845,33264
20210625,0925,1850,1850,1845,1850,97170
20210625,0926,1850,1850,1845,1850,2508733
20210625,0927,1845,1850,1845,1850,299138
20210625,0928,1850,1850,1845,1850,22007
20210625,0929,1850,1850,1845,1850,94066
20210625,0930,1850,1850,1840,1845,5198604
20210625,0931,1840,1845,1840,1845,278498
20210625,0932,1840,1845,1840,1840,8173702
20210625,0933,1840,1845,1840,1840,255914
20210625,0934,1840,1845,1840,1845,48524
20210625,0935,1845,1845,1840,1840,169009
20210625,0936,1845,1845,1840,1845,112999
20210625,0937,1845,1845,1840,1840,131532
20210625,0938,1845,1845,1840,1845,2078072
20210625,0939,1845,1845,1840,1840,1350763
20210625,0940,1840,1845,1840,1840,240426
20210625,0941,1840,1845,1835,1840,1636984
20210625,0942,1845,1845,1840,1845,179968
20210625,0943,1840,1845,1840,1840,403752
20210625,0944,1840,1845,1840,1845,1224392
20210625,0945,1845,1845,1835,1840,1858721
20210625,0946,1840,1845,1835,1840,486173
20210625,0947,1840,1845,1835,1845,966327
20210625,0948,1845,1845,1835,1845,2472362
20210625,0949,1845,1845,1840,1845,59219
20210625,0950,1845,1845,1840,1840,41415
20210625,0951,1840,1840,1835,1840,550286
20210625,0952,1840,1840,1835,1835,201909
20210625,0953,1835,1840,1835,1835,59147
20210625,0954,1840,1840,1835,1835,1447278
20210625,0955,1840,1840,1835,1835,66334
20210625,0956,1840,1840,1835,1840,1770778
20210625,0957,1835,1840,1830,1835,4552818
20210625,0958,1830,1835,1830,1835,376440
20210625,0959,1830,1835,1830,1830,258292
20210625,1000,1830,1835,1830,1835,187374
20210625,1001,1830,1835,1830,1830,92508
20210625,1002,1835,1835,1830,1835,109780
20210625,1003,1835,1835,1830,1835,359666
20210625,1004,1835,1835,1830,1835,645900
20210625,1005,1835,1835,1830,1835,101994
20210625,1006,1835,1835,1830,1835,340573
20210625,1007,1830,1835,1830,1835,290031
20210625,1008,1835,1835,1830,1830,171664
20210625,1009,1835,1835,1830,1835,89783
20210625,1010,1830,1835,1830,1830,4764445
20210625,1011,1830,1835,1830,1835,261133
20210625,1012,1835,1835,1830,1835,108350
20210625,1013,1830,1835,1830,1835,258467
20210625,1014,1835,1835,1830,1835,33328
20210625,1015,1830,1835,1830,1835,122079
20210625,1016,1830,1835,1830,1835,119525
20210625,1017,1835,1835,1830,1835,31419
20210625,1018,1835,1835,1830,1835,103009
20210625,1019,1830,1835,1830,1835,34219
20210625,1020,1830,1835,1830,1835,181583
20210625,1021,1830,1835,1830,1835,112416
20210625,1022,1835,1835,1830,1835,208456
20210625,1023,1835,1835,1830,1835,23429
20210625,1024,1830,1835,1830,1835,151266
20210625,1025,1830,1835,1830,1835,108734
20210625,1026,1830,1835,1830,1830,45908
20210625,1027,1835,1835,1830,1835,66470
20210625,1028,1830,1835,1830,1835,20321
20210625,1029,1830,1835,1830,1835,157411
20210625,1030,1830,1835,1830,1830,505961
20210625,1031,1830,1835,1830,1830,5369669
20210625,1032,1830,1835,1830,1835,2410370
20210625,1033,1830,1835,1830,1835,385858
20210625,1034,1830,1835,1830,1835,57786
20210625,1035,1830,1835,1830,1830,105927
20210625,1036,1830,1835,1830,1835,252522
20210625,1037,1835,1835,1830,1835,53648
20210625,1038,1835,1835,1825,1830,2258399
20210625,1039,1835,1835,1825,1830,907645
20210625,1040,1825,1830,1825,1830,102705
20210625,1041,1825,1830,1825,1825,173768
20210625,1042,1825,1830,1825,1830,119927
20210625,1043,1830,1830,1825,1830,147695
20210625,1044,1830,1830,1825,1830,97354
20210625,1045,1825,1830,1825,1830,234635
20210625,1046,1830,1835,1825,1830,2089321
20210625,1047,1830,1835,1830,1835,129441
20210625,1048,1835,1835,1830,1835,26945
20210625,1049,1830,1835,1830,1835,27894
20210625,1050,1835,1835,1830,1830,1659604
20210625,1051,1830,1835,1825,1825,352591
20210625,1052,1830,1830,1825,1825,97081
20210625,1053,1830,1830,1825,1830,299519
20210625,1054,1830,1835,1825,1830,952059
20210625,1055,1830,1835,1830,1835,416271
20210625,1056,1835,1835,1830,1830,24016
20210625,1057,1835,1835,1830,1835,10832
20210625,1058,1835,1835,1830,1835,9113
20210625,1059,1835,1835,1830,1835,76989
20210625,1100,1835,1835,1830,1830,135950
20210625,1101,1835,1835,1830,1835,14503
20210625,1102,1835,1835,1830,1830,27204
20210625,1103,1835,1835,1830,1830,27213
20210625,1104,1835,1835,1830,1835,5182
20210625,1105,1835,1835,1830,1835,2822
20210625,1106,1835,1835,1830,1830,4015092
20210625,1107,1835,1835,1830,1830,52587
20210625,1108,1835,1835,1830,1835,47188
20210625,1109,1835,1835,1830,1830,35581
20210625,1110,1835,1835,1830,1830,151912
20210625,1111,1835,1835,1830,1830,18605
20210625,1112,1830,1835,1825,1835,1358001
20210625,1113,1830,1835,1830,1835,23527
20210625,1114,1835,1835,1830,1835,8185
20210625,1115,1835,1835,1830,1835,15153
20210625,1116,1830,1835,1830,1835,11940
20210625,1117,1835,1835,1830,1835,21274
20210625,1118,1835,1835,1830,1835,14755
20210625,1119,1835,1835,1830,1835,143659
20210625,1120,1830,1835,1830,1835,13970
20210625,1121,1830,1835,1830,1830,24961
20210625,1122,1835,1835,1830,1835,132884
20210625,1123,1835,1835,1830,1835,9997
20210625,1124,1830,1835,1830,1835,18076
20210625,1125,1830,1835,1830,1835,19075
20210625,1126,1835,1835,1830,1835,16993
20210625,1127,1835,1835,1830,1835,56524
20210625,1128,1830,1835,1830,1830,13077
20210625,1129,1835,1835,1830,1835,7270
20210625,1130,1835,1835,1830,1830,15039
20210625,1131,1835,1835,1830,1830,26221
20210625,1132,1835,1835,1830,1835,99678
20210625,1133,1830,1835,1830,1835,59122
20210625,1134,1835,1835,1830,1830,26597
20210625,1135,1835,1835,1830,1835,8065
20210625,1136,1830,1835,1830,1835,27289
20210625,1137,1835,1835,1830,1835,49219
20210625,1138,1835,1835,1830,1835,16267
20210625,1139,1830,1835,1830,1835,19611
20210625,1140,1830,1835,1830,1835,15285
20210625,1141,1835,1835,1830,1835,36199
20210625,1142,1835,1840,1830,1835,3664478
20210625,1143,1840,1840,1835,1835,66910
20210625,1144,1835,1840,1835,1835,45265
20210625,1145,1840,1840,1835,1840,1273800
20210625,1146,1835,1840,1830,1835,353935
20210625,1147,1835,1840,1830,1840,819620
20210625,1148,1840,1840,1835,1840,21006
20210625,1149,1840,1840,1835,1840,23926
20210625,1150,1835,1840,1835,1840,118958
20210625,1151,1840,1840,1835,1835,739
20210625,1152,1840,1840,1835,1840,1260
20210625,1153,1840,1840,1835,1840,7174
20210625,1154,1840,1840,1835,1840,18135
20210625,1155,1840,1840,1835,1840,21039
20210625,1156,1835,1840,1835,1835,42134
20210625,1157,1840,1840,1835,1840,14537
20210625,1158,1840,1840,1835,1840,11296
20210625,1159,1835,1840,1835,1840,31291
20210625,1200,1840,1840,1835,1840,5669
20210625,1201,1835,1840,1835,1840,2608
20210625,1202,1835,1840,1835,1835,23516
20210625,1203,1835,1840,1835,1835,27694
20210625,1204,1840,1840,1835,1840,19613
20210625,1205,1840,1840,1835,1840,20491
20210625,1206,1835,1840,1835,1840,529596
20210625,1207,1840,1840,1835,1840,5785
20210625,1208,1835,1840,1835,1835,8245
20210625,1209,1840,1840,1835,1840,4165
20210625,1210,1840,1840,1835,1835,10938
20210625,1211,1835,1840,1835,1840,22306
20210625,1212,1840,1840,1835,1840,107492
20210625,1213,1840,1840,1835,1840,30003
20210625,1214,1840,1840,1835,1835,13572
20210625,1215,1840,1840,1835,1840,90857
20210625,1216,1840,1840,1835,1840,32584
20210625,1217,1840,1840,1835,1835,38121
20210625,1218,1835,1840,1835,1835,116768
20210625,1219,1840,1840,1835,1835,13030
20210625,1220,1835,1840,1835,1835,3534
20210625,1221,1835,1840,1835,1840,2583
20210625,1222,1835,1840,1835,1835,7009
20210625,1223,1840,1840,1835,1835,1636
20210625,1224,1835,1840,1835,1840,30380
20210625,1225,1840,1840,1835,1840,4325
20210625,1226,1840,1840,1835,1840,5153
20210625,1227,1840,1840,1835,1840,1968
20210625,1228,1835,1840,1835,1840,21622
20210625,1229,1840,1840,1835,1840,4699912
20210625,1230,1845,1845,1840,1840,47136
20210625,1231,1840,1845,1840,1840,68428
20210625,1232,1845,1845,1840,1840,229484
20210625,1233,1840,1845,1840,1845,577604
20210625,1234,1845,1845,1840,1840,14902
20210625,1235,1840,1845,1840,1845,16401
20210625,1236,1845,1845,1840,1840,71283
20210625,1237,1840,1845,1840,1840,1030180
20210625,1238,1840,1845,1840,1840,90515
20210625,1239,1840,1845,1835,1840,861595
20210625,1240,1835,1840,1835,1840,13938
20210625,1241,1840,1840,1835,1840,54423
20210625,1242,1840,1840,1835,1835,21955
20210625,1243,1835,1840,1835,1840,5611
20210625,1244,1835,1840,1835,1840,38946
20210625,1245,1840,1840,1835,1840,15543
20210625,1246,1840,1840,1840,1840,363346
20210625,1247,1840,1840,1835,1835,13214
20210625,1248,1840,1840,1835,1840,8412
20210625,1249,1840,1840,1835,1840,10523
20210625,1250,1840,1840,1835,1840,256934
20210625,1251,1835,1840,1835,1835,204353
20210625,1252,1840,1840,1835,1835,85109
20210625,1253,1840,1840,1835,1840,77971
20210625,1254,1840,1840,1835,1840,23925
20210625,1255,1835,1840,1835,1840,48378
20210625,1256,1840,1840,1835,1840,7950
20210625,1257,1840,1840,1835,1840,147895
20210625,1258,1835,1840,1835,1840,3113
20210625,1259,1840,1840,1835,1835,13070
20210625,1300,1840,1840,1835,1835,223531
20210625,1301,1840,1840,1835,1840,309829
20210625,1302,1840,1840,1835,1840,28478
20210625,1303,1840,1840,1835,1840,5675
20210625,1304,1840,1840,1835,1840,53490
20210625,1305,1835,1840,1835,1840,39251
20210625,1306,1840,1840,1835,1835,166
20210625,1307,1835,1840,1835,1840,7971
20210625,1308,1840,1845,1835,1845,2671118
20210625,1309,1840,1845,1840,1840,958106
20210625,1310,1840,1840,1835,1840,57261
20210625,1311,1840,1840,1835,1835,24164
20210625,1312,1835,1840,1835,1840,10930
20210625,1313,1840,1840,1835,1835,14313
20210625,1314,1840,1840,1835,1835,9382
20210625,1315,1840,1840,1835,1840,3370
20210625,1316,1840,1840,1835,1840,13850
20210625,1317,1835,1840,1835,1840,77249
20210625,1318,1840,1840,1835,1835,13481
20210625,1319,1840,1840,1835,1840,7559
20210625,1320,1840,1845,1840,1845,373900
20210625,1321,1845,1845,1835,1840,345433
20210625,1322,1840,1840,1835,1840,54738
20210625,1323,1840,1845,1835,1840,80469
20210625,1324,1840,1845,1840,1845,13961
20210625,1325,1845,1845,1840,1845,2313
20210625,1326,1845,1845,1840,1840,2914
20210625,1327,1845,1845,1840,1845,7143
20210625,1328,1845,1845,1840,1840,5899
20210625,1329,1840,1845,1840,1845,18613
20210625,1330,1845,1845,1835,1840,712207
20210625,1331,1840,1845,1840,1845,504117
20210625,1332,1840,1845,1840,1840,29505
20210625,1333,1845,1845,1840,1845,28584
20210625,1334,1840,1845,1840,1840,17190
20210625,1335,1840,1845,1840,1845,165182
20210625,1336,1840,1845,1840,1840,38893
20210625,1337,1845,1845,1840,1840,202244
20210625,1338,1840,1845,1840,1845,10372
20210625,1339,1845,1845,1840,1840,6338
20210625,1340,1845,1845,1840,1845,26363
20210625,1341,1840,1845,1840,1840,65348
20210625,1342,1840,1845,1840,1840,26035
20210625,1343,1840,1845,1840,1840,8858
20210625,1344,1845,1845,1840,1845,3361
20210625,1345,1845,1845,1840,1845,688183
20210625,1346,1845,1850,1845,1850,4772922
20210625,1347,1850,1850,1845,1850,16490
20210625,1348,1850,1850,1845,1850,145567
20210625,1349,1845,1850,1845,1850,40218
20210625,1350,1850,1850,1845,1850,84575
20210625,1351,1850,1850,1845,1850,9773
20210625,1352,1850,1850,1845,1845,103215
20210625,1353,1845,1850,1845,1850,6925
20210625,1354,1850,1850,1845,1845,22290
20210625,1355,1845,1850,1845,1850,28677
20210625,1356,1845,1850,1845,1845,40824
20210625,1357,1845,1850,1845,1850,100278
20210625,1358,1850,1850,1845,1850,1173101
20210625,1359,1845,1850,1840,1845,1321125
20210625,1400,1845,1850,1840,1840,478626
20210625,1401,1840,1845,1840,1845,19569
20210625,1402,1840,1845,1840,1845,36944
20210625,1403,1845,1845,1840,1845,38460
20210625,1404,1845,1845,1840,1845,1262
20210625,1405,1845,1845,1840,1845,8823
20210625,1406,1845,1845,1840,1845,18237
20210625,1407,1845,1850,1845,1845,603616
20210625,1408,1850,1850,1840,1845,372549
20210625,1409,1845,1845,1840,1840,32326
20210625,1410,1840,1845,1840,1845,17655
20210625,1411,1840,1845,1840,1840,35273
20210625,1412,1840,1845,1840,1840,308552
20210625,1413,1840,1845,1840,1840,54667
20210625,1414,1840,1845,1840,1845,4751
20210625,1415,1840,1845,1840,1845,10581
20210625,1416,1845,1845,1840,1845,14807
20210625,1417,1845,1845,1840,1845,78916
20210625,1418,1845,1845,1840,1840,8285
20210625,1419,1840,1845,1840,1840,37942
20210625,1420,1845,1845,1840,1845,6029
20210625,1421,1845,1845,1840,1840,21251
20210625,1422,1840,1845,1840,1845,12116
20210625,1423,1845,1845,1840,1845,32234
20210625,1424,1845,1845,1840,1845,5127
20210625,1425,1845,1845,1840,1845,9131
20210625,1426,1845,1845,1840,1845,42170
20210625,1427,1840,1845,1840,1840,44683
20210625,1428,1845,1845,1840,1840,6640
20210625,1429,1840,1845,1840,1840,7574
20210625,1430,1845,1845,1840,1845,571
20210625,1431,1840,1845,1840,1845,2710
20210625,1432,1845,1845,1840,1840,6433
20210625,1433,1845,1845,1840,1845,11060
20210625,1434,1845,1845,1840,1840,41810
20210625,1435,1845,1845,1840,1840,23797
20210625,1436,1845,1845,1840,1840,18992
20210625,1437,1845,1845,1840,1845,25465
20210625,1438,1845,1845,1840,1845,101259
20210625,1439,1845,1845,1840,1845,43526
20210625,1440,1845,1845,1840,1845,22853
20210625,1441,1845,1845,1840,1845,32679
20210625,1442,1845,1845,1840,1845,78185
20210625,1443,1845,1845,1840,1845,7308
20210625,1444,1845,1845,1840,1845,110796
20210625,1445,1845,1845,1840,1845,77817
20210625,1446,1845,1845,1840,1845,162839
20210625,1447,1840,1845,1840,1845,32629
20210625,1448,1845,1845,1840,1845,140909
20210625,1449,1845,1845,1840,1840,20965
20210625,1450,1840,1845,1840,1845,44977
20210625,1451,1840,1845,1840,1845,82568
20210625,1452,1840,1845,1840,1845,6886
20210625,1453,1840,1845,1840,1840,15370
20210625,1454,1845,1845,1840,1845,20084
20210625,1455,1840,1845,1840,1840,28403
20210625,1456,1845,1845,1840,1845,6674
20210625,1457,1845,1845,1840,1840,13942
20210625,1458,1840,1845,1840,1845,28413
20210625,1459,1840,1845,1840,1845,39628
20210625,1500,1845,1845,1840,1840,137591
20210625,1501,1840,1845,1835,1840,5611700
20210625,1502,1840,1845,1840,1845,57627
20210625,1503,1845,1845,1840,1845,158798
20210625,1504,1845,1845,1840,1845,48860
20210625,1505,1845,1845,1840,1845,36677
20210625,1506,1845,1845,1840,1840,36887
20210625,1507,1840,1845,1840,1840,39312
20210625,1508,1845,1845,1840,1845,28528
20210625,1509,1840,1845,1840,1845,32522
20210625,1510,1845,1845,1840,1845,65762
20210625,1511,1840,1845,1840,1840,20152
20210625,1512,1845,1845,1840,1845,20125
20210625,1513,1845,1845,1840,1845,100473
20210625,1514,1845,1845,1840,1845,345486
20210625,1515,1840,1845,1840,1845,346197
20210625,1516,1845,1845,1840,1845,489450
20210625,1517,1845,1845,1840,1845,2493854
20210625,1518,1845,1845,1840,1845,405761
20210625,1519,1845,1845,1840,1840,552373
20210625,1520,1845,1845,1840,1845,239240
20210625,1530,1845,1845,1845,1845,1791170