DeepStock/hts/backup/252670_20210715.csv

날짜,시간,시가,고가,저가,종가,거래량
20210715,0901,1885,1890,1880,1885,3031619
20210715,0902,1880,1885,1880,1885,258122
20210715,0903,1885,1885,1880,1880,603345
20210715,0904,1885,1890,1880,1890,1453422
20210715,0905,1885,1890,1880,1890,1283380
20210715,0906,1890,1890,1880,1885,698784
20210715,0907,1885,1885,1880,1885,59697
20210715,0908,1885,1885,1880,1885,554096
20210715,0909,1885,1885,1880,1880,119656
20210715,0910,1885,1885,1880,1880,85801
20210715,0911,1885,1890,1885,1885,536978
20210715,0912,1890,1890,1885,1885,68885
20210715,0913,1890,1890,1885,1890,18095
20210715,0914,1885,1890,1880,1885,1398424
20210715,0915,1885,1890,1885,1890,41489
20210715,0916,1885,1890,1885,1890,28919
20210715,0917,1890,1895,1885,1890,2813984
20210715,0918,1895,1895,1885,1895,1161420
20210715,0919,1895,1895,1890,1890,61683
20210715,0920,1890,1895,1890,1890,46891
20210715,0921,1895,1895,1885,1895,849849
20210715,0922,1890,1895,1885,1895,473230
20210715,0923,1895,1895,1890,1895,5678
20210715,0924,1895,1895,1890,1895,9599
20210715,0925,1890,1895,1890,1895,40495
20210715,0926,1895,1895,1890,1890,26909
20210715,0927,1895,1895,1890,1890,71468
20210715,0928,1895,1895,1890,1890,125555
20210715,0929,1895,1895,1885,1890,1175935
20210715,0930,1895,1895,1885,1890,885160
20210715,0931,1895,1895,1885,1895,560202
20210715,0932,1895,1895,1890,1895,39078
20210715,0933,1890,1895,1890,1895,45206
20210715,0934,1890,1900,1890,1890,2994240
20210715,0935,1895,1895,1890,1890,145726
20210715,0936,1890,1895,1890,1895,75216
20210715,0937,1895,1895,1890,1895,8134
20210715,0938,1895,1895,1890,1895,1583523
20210715,0939,1890,1895,1885,1890,170241
20210715,0940,1890,1890,1885,1885,31459
20210715,0941,1885,1890,1885,1885,8206
20210715,0942,1885,1890,1885,1890,53231
20210715,0943,1885,1890,1885,1885,43658
20210715,0944,1885,1890,1885,1885,52318
20210715,0945,1885,1890,1885,1885,54544
20210715,0946,1885,1890,1885,1890,54782
20210715,0947,1885,1890,1885,1885,222738
20210715,0948,1890,1890,1885,1890,81642
20210715,0949,1885,1890,1885,1885,29945
20210715,0950,1890,1890,1885,1885,481957
20210715,0951,1890,1890,1885,1890,40074
20210715,0952,1890,1890,1885,1890,33221
20210715,0953,1885,1890,1885,1885,21208
20210715,0954,1890,1890,1885,1885,16054
20210715,0955,1885,1890,1885,1890,8255
20210715,0956,1890,1890,1885,1885,82174
20210715,0957,1890,1890,1885,1890,23688
20210715,0958,1890,1890,1885,1885,9745
20210715,0959,1885,1890,1885,1885,24744
20210715,1000,1885,1890,1885,1890,142414
20210715,1001,1890,1890,1885,1885,32985
20210715,1002,1890,1890,1885,1885,99738
20210715,1003,1890,1890,1885,1890,204246
20210715,1004,1890,1895,1885,1890,1463254
20210715,1005,1890,1895,1885,1890,307390
20210715,1006,1890,1895,1885,1895,395354
20210715,1007,1890,1895,1885,1890,653250
20210715,1008,1890,1895,1890,1895,7377
20210715,1009,1890,1895,1885,1890,168685
20210715,1010,1885,1895,1885,1890,67386
20210715,1011,1890,1895,1885,1895,247920
20210715,1012,1895,1895,1885,1890,45708
20210715,1013,1890,1890,1885,1890,42743
20210715,1014,1890,1890,1885,1890,237
20210715,1015,1890,1890,1885,1890,24491
20210715,1016,1890,1890,1885,1885,16080
20210715,1017,1885,1890,1885,1890,10019
20210715,1018,1885,1890,1885,1885,26903
20210715,1019,1890,1890,1885,1890,4843
20210715,1020,1885,1890,1885,1885,19156
20210715,1021,1885,1890,1885,1890,18270
20210715,1022,1890,1890,1885,1890,23483
20210715,1023,1890,1890,1885,1890,25070
20210715,1024,1890,1890,1885,1885,20876
20210715,1025,1890,1890,1885,1890,49675
20210715,1026,1890,1890,1885,1885,15193
20210715,1027,1885,1890,1885,1890,25458
20210715,1028,1890,1890,1885,1885,4117
20210715,1029,1890,1890,1885,1890,16042
20210715,1030,1890,1890,1885,1885,8029
20210715,1031,1890,1890,1885,1885,35750
20210715,1032,1890,1890,1885,1890,44549
20210715,1033,1890,1890,1885,1885,13016
20210715,1034,1890,1890,1885,1885,2286381
20210715,1035,1885,1890,1885,1890,5539371
20210715,1036,1890,1890,1885,1885,83738
20210715,1037,1885,1885,1880,1885,286329
20210715,1038,1880,1885,1880,1880,50990
20210715,1039,1880,1885,1880,1880,17738
20210715,1040,1885,1885,1880,1885,24266
20210715,1041,1885,1885,1880,1885,98175
20210715,1042,1880,1885,1880,1880,124790
20210715,1043,1880,1885,1880,1880,50713
20210715,1044,1880,1885,1880,1880,151856
20210715,1045,1880,1885,1880,1885,137609
20210715,1046,1880,1885,1880,1885,148026
20210715,1047,1880,1885,1880,1880,38043
20210715,1048,1880,1885,1880,1880,4343
20210715,1049,1880,1885,1880,1885,17302
20210715,1050,1885,1885,1880,1885,21763
20210715,1051,1885,1885,1880,1885,43209
20210715,1052,1885,1885,1880,1885,206022
20210715,1053,1880,1885,1880,1885,60909
20210715,1054,1885,1885,1880,1885,60114
20210715,1055,1885,1885,1880,1885,467631
20210715,1056,1885,1885,1880,1885,84987
20210715,1057,1885,1885,1880,1880,40988
20210715,1058,1885,1885,1880,1885,29469
20210715,1059,1885,1885,1880,1880,44858
20210715,1100,1885,1885,1880,1885,51899
20210715,1101,1880,1885,1880,1880,11085
20210715,1102,1885,1885,1880,1885,22387
20210715,1103,1885,1890,1885,1885,1085980
20210715,1104,1885,1885,1880,1885,262507
20210715,1105,1885,1890,1880,1885,622465
20210715,1106,1880,1885,1880,1880,111031
20210715,1107,1880,1885,1880,1880,6603
20210715,1108,1880,1885,1880,1885,41573
20210715,1109,1880,1885,1880,1885,63031
20210715,1110,1885,1885,1880,1885,206329
20210715,1111,1885,1890,1880,1880,164038
20210715,1112,1885,1890,1880,1890,30792
20210715,1113,1890,1890,1880,1885,695936
20210715,1114,1885,1885,1880,1885,37034
20210715,1115,1885,1885,1880,1885,52800
20210715,1116,1880,1885,1880,1885,20560
20210715,1117,1885,1885,1880,1885,20392
20210715,1118,1885,1885,1880,1885,5296
20210715,1119,1885,1885,1880,1885,3756
20210715,1120,1885,1885,1880,1885,491966
20210715,1121,1885,1885,1880,1885,99169
20210715,1122,1885,1890,1880,1885,485476
20210715,1123,1885,1890,1880,1885,23777
20210715,1124,1890,1890,1885,1890,125
20210715,1125,1890,1890,1885,1890,25033
20210715,1126,1885,1890,1885,1890,52814
20210715,1127,1890,1890,1885,1890,11066
20210715,1128,1890,1890,1885,1890,511
20210715,1129,1885,1890,1880,1885,883274
20210715,1130,1885,1890,1885,1885,129513
20210715,1131,1885,1890,1885,1890,99158
20210715,1132,1890,1890,1885,1885,4403
20210715,1133,1885,1890,1885,1890,20548
20210715,1134,1890,1890,1885,1885,17476
20210715,1135,1890,1890,1885,1885,153336
20210715,1136,1890,1890,1885,1890,5118
20210715,1137,1890,1890,1885,1890,11261
20210715,1138,1885,1890,1885,1890,527605
20210715,1139,1885,1885,1880,1885,44463
20210715,1140,1885,1885,1880,1880,10563
20210715,1141,1885,1885,1880,1885,27003
20210715,1142,1885,1885,1880,1885,3738
20210715,1143,1885,1885,1880,1880,38124
20210715,1144,1880,1885,1880,1880,11225
20210715,1145,1885,1885,1880,1880,15686
20210715,1146,1885,1885,1880,1885,38858
20210715,1147,1885,1885,1880,1885,9828
20210715,1148,1880,1885,1880,1885,14889
20210715,1149,1885,1885,1880,1880,20765
20210715,1150,1885,1885,1880,1885,5262
20210715,1151,1880,1885,1880,1885,7148
20210715,1152,1885,1885,1880,1885,9884
20210715,1153,1880,1885,1880,1885,11542
20210715,1154,1885,1885,1880,1880,27
20210715,1155,1880,1885,1880,1885,167
20210715,1156,1885,1885,1880,1885,15127
20210715,1157,1880,1885,1880,1885,9739
20210715,1158,1880,1885,1880,1880,67826
20210715,1159,1880,1885,1880,1885,14684
20210715,1200,1880,1885,1880,1885,92769
20210715,1201,1880,1885,1880,1885,1492
20210715,1202,1880,1885,1880,1885,27353
20210715,1203,1885,1885,1880,1885,23138
20210715,1204,1885,1885,1880,1885,4289
20210715,1205,1885,1885,1880,1885,22690
20210715,1206,1885,1885,1880,1885,5826
20210715,1207,1885,1885,1880,1880,40368
20210715,1208,1885,1885,1880,1885,138745
20210715,1209,1885,1885,1880,1885,36927
20210715,1210,1885,1885,1880,1880,22954
20210715,1211,1885,1885,1880,1880,2595
20210715,1212,1885,1885,1880,1885,11032
20210715,1213,1885,1885,1880,1885,38088
20210715,1214,1880,1885,1880,1880,9035
20210715,1215,1885,1885,1880,1880,23655
20210715,1216,1885,1885,1880,1885,57742
20210715,1217,1885,1885,1880,1880,9087
20210715,1218,1885,1885,1880,1885,27832
20210715,1219,1885,1885,1880,1880,197904
20210715,1220,1885,1885,1880,1880,3392043
20210715,1221,1880,1885,1880,1880,4911332
20210715,1222,1875,1880,1875,1880,182348
20210715,1223,1880,1880,1875,1880,37955
20210715,1224,1880,1880,1875,1875,143027
20210715,1225,1880,1880,1875,1880,50353
20210715,1226,1880,1880,1875,1880,160534
20210715,1227,1880,1880,1875,1880,25038
20210715,1228,1880,1880,1875,1875,2499736
20210715,1229,1875,1880,1870,1875,8497372
20210715,1230,1875,1880,1870,1875,321143
20210715,1231,1875,1880,1875,1875,67254
20210715,1232,1880,1880,1875,1875,31061
20210715,1233,1875,1880,1870,1875,1528705
20210715,1234,1875,1880,1870,1880,1024125
20210715,1235,1875,1880,1870,1875,756937
20210715,1236,1875,1880,1870,1870,507322
20210715,1237,1875,1880,1870,1875,839442
20210715,1238,1875,1880,1875,1880,16446
20210715,1239,1880,1880,1875,1880,360190
20210715,1240,1880,1880,1875,1880,45369
20210715,1241,1875,1880,1875,1880,81158
20210715,1242,1880,1880,1875,1880,22842
20210715,1243,1880,1880,1875,1875,771019
20210715,1244,1875,1880,1870,1875,118250
20210715,1245,1875,1875,1870,1875,19873
20210715,1246,1875,1875,1870,1875,139228
20210715,1247,1875,1880,1870,1880,857918
20210715,1248,1875,1880,1875,1875,59578
20210715,1249,1875,1880,1875,1875,26214
20210715,1250,1875,1880,1870,1880,532153
20210715,1251,1880,1880,1875,1875,11067
20210715,1252,1875,1880,1875,1875,18134
20210715,1253,1880,1880,1875,1880,3026
20210715,1254,1880,1880,1875,1880,158
20210715,1255,1880,1880,1875,1875,4902
20210715,1256,1880,1880,1875,1880,3514
20210715,1257,1880,1880,1875,1880,6751
20210715,1258,1875,1880,1875,1880,3351
20210715,1259,1875,1880,1875,1875,35226
20210715,1300,1875,1880,1875,1880,17578
20210715,1301,1880,1880,1875,1880,34209
20210715,1302,1880,1880,1875,1880,5297
20210715,1303,1880,1880,1875,1880,4457
20210715,1304,1880,1880,1875,1880,7769
20210715,1305,1880,1880,1875,1880,23167
20210715,1306,1880,1880,1875,1880,4321
20210715,1307,1875,1880,1875,1880,5652
20210715,1308,1880,1880,1875,1880,4121
20210715,1309,1880,1880,1875,1875,48768
20210715,1310,1875,1880,1870,1875,1615418
20210715,1311,1870,1875,1870,1870,71521
20210715,1312,1870,1875,1870,1875,113233
20210715,1313,1875,1875,1870,1870,51194
20210715,1314,1875,1875,1870,1875,31713
20210715,1315,1875,1875,1870,1875,23321
20210715,1316,1870,1875,1870,1875,554618
20210715,1317,1870,1875,1870,1870,132882
20210715,1318,1875,1875,1870,1875,33996
20210715,1319,1875,1875,1870,1875,74469
20210715,1320,1875,1875,1870,1870,54109
20210715,1321,1875,1875,1870,1870,6319100
20210715,1322,1870,1875,1870,1870,149054
20210715,1323,1870,1875,1870,1870,4292309
20210715,1324,1870,1875,1870,1870,65714
20210715,1325,1870,1875,1870,1870,300299
20210715,1326,1875,1875,1870,1875,6117
20210715,1327,1870,1875,1870,1875,130867
20210715,1328,1875,1875,1870,1870,51713
20210715,1329,1870,1875,1870,1875,13191
20210715,1330,1870,1875,1870,1875,61824
20210715,1331,1875,1875,1870,1870,42306
20210715,1332,1875,1875,1870,1870,210399
20210715,1333,1870,1875,1870,1870,59489
20210715,1334,1875,1875,1870,1870,39870
20210715,1335,1870,1875,1870,1870,1268258
20210715,1336,1870,1875,1865,1870,1605128
20210715,1337,1870,1875,1870,1870,1452038
20210715,1338,1870,1875,1865,1870,1653473
20210715,1339,1870,1870,1865,1870,634463
20210715,1340,1875,1875,1870,1870,93779
20210715,1341,1875,1875,1870,1870,281840
20210715,1342,1870,1875,1870,1875,713992
20210715,1343,1875,1875,1875,1875,3283
20210715,1344,1875,1875,1870,1875,6321
20210715,1345,1875,1875,1870,1875,52262
20210715,1346,1875,1875,1870,1875,27718
20210715,1347,1875,1875,1870,1875,2790
20210715,1348,1875,1875,1870,1875,2510
20210715,1349,1875,1875,1870,1875,56421
20210715,1350,1870,1875,1870,1875,29185
20210715,1351,1875,1875,1870,1875,13740
20210715,1352,1875,1875,1870,1870,27518
20210715,1353,1875,1875,1870,1875,11426
20210715,1354,1875,1875,1870,1870,15349
20210715,1355,1870,1875,1870,1870,20181
20210715,1356,1875,1875,1870,1875,87208
20210715,1357,1875,1875,1870,1875,6243
20210715,1358,1875,1875,1870,1875,4112
20210715,1359,1875,1875,1870,1875,6464
20210715,1400,1875,1875,1870,1870,7911
20210715,1401,1875,1875,1870,1875,50080
20210715,1402,1875,1875,1870,1875,25050
20210715,1403,1875,1875,1870,1870,365096
20210715,1404,1870,1875,1865,1870,1919642
20210715,1405,1870,1870,1865,1870,704373
20210715,1406,1870,1875,1865,1870,1051699
20210715,1407,1870,1875,1865,1875,347972
20210715,1408,1875,1875,1870,1875,19851
20210715,1409,1870,1875,1870,1870,16984
20210715,1410,1870,1875,1870,1875,179043
20210715,1411,1875,1875,1870,1875,15890
20210715,1412,1875,1875,1870,1875,16732
20210715,1413,1875,1875,1870,1870,27756
20210715,1414,1875,1875,1870,1875,17492
20210715,1415,1875,1875,1870,1875,13823
20210715,1416,1875,1875,1870,1870,1274876
20210715,1417,1870,1875,1865,1870,214254
20210715,1418,1870,1875,1865,1870,374261
20210715,1419,1875,1875,1870,1875,19373
20210715,1420,1875,1875,1870,1870,18065
20210715,1421,1870,1875,1870,1870,15219
20210715,1422,1875,1875,1870,1870,49636
20210715,1423,1870,1875,1865,1870,1308103
20210715,1424,1870,1875,1865,1875,181868
20210715,1425,1870,1870,1865,1870,72806
20210715,1426,1870,1870,1865,1870,32614
20210715,1427,1865,1870,1865,1865,71262
20210715,1428,1870,1870,1865,1870,128925
20210715,1429,1870,1870,1865,1870,60738
20210715,1430,1870,1870,1865,1870,39157
20210715,1431,1870,1870,1865,1870,36697
20210715,1432,1870,1870,1865,1870,142750
20210715,1433,1870,1875,1865,1870,1316308
20210715,1434,1870,1875,1870,1870,215220
20210715,1435,1875,1875,1870,1875,14501
20210715,1436,1870,1875,1870,1875,7640
20210715,1437,1875,1875,1870,1875,20978
20210715,1438,1875,1875,1870,1875,17867
20210715,1439,1875,1875,1870,1875,22193
20210715,1440,1875,1875,1870,1870,15375
20210715,1441,1875,1875,1870,1875,2423
20210715,1442,1875,1875,1870,1875,45036
20210715,1443,1870,1875,1870,1875,74667
20210715,1444,1875,1875,1870,1870,22787
20210715,1445,1875,1875,1870,1870,24031
20210715,1446,1875,1875,1870,1870,9162
20210715,1447,1875,1875,1870,1870,1435
20210715,1448,1870,1875,1870,1875,608
20210715,1449,1875,1875,1870,1875,6507
20210715,1450,1875,1875,1870,1875,6197
20210715,1451,1875,1875,1870,1870,7977
20210715,1452,1875,1875,1870,1870,151192
20210715,1453,1870,1875,1865,1870,1545248
20210715,1454,1870,1870,1865,1870,24622
20210715,1455,1870,1875,1865,1870,837703
20210715,1456,1870,1875,1865,1870,98909
20210715,1457,1865,1870,1865,1870,662357
20210715,1458,1870,1875,1870,1875,131197
20210715,1459,1870,1875,1865,1870,729801
20210715,1500,1870,1870,1865,1870,701882
20210715,1501,1865,1870,1865,1865,361520
20210715,1502,1870,1870,1865,1865,198225
20210715,1503,1870,1870,1865,1870,63323
20210715,1504,1870,1870,1865,1870,75883
20210715,1505,1870,1870,1865,1865,22159
20210715,1506,1870,1870,1865,1865,43628
20210715,1507,1870,1870,1865,1870,27386
20210715,1508,1870,1870,1865,1870,268141
20210715,1509,1870,1870,1865,1870,285002
20210715,1510,1870,1870,1865,1870,220992
20210715,1511,1870,1870,1865,1870,213252
20210715,1512,1865,1870,1865,1870,88111
20210715,1513,1865,1870,1865,1870,60697
20210715,1514,1870,1870,1865,1870,92669
20210715,1515,1865,1870,1865,1870,118917
20210715,1516,1870,1870,1865,1870,102494
20210715,1517,1870,1870,1865,1870,156548
20210715,1518,1870,1870,1865,1870,102865
20210715,1519,1870,1870,1865,1870,148311
20210715,1520,1870,1870,1865,1865,1720922
20210715,1530,1870,1870,1870,1870,2600288