DeepStock/hts/backup/252670_20210810.csv

날짜,시간,시가,고가,저가,종가,거래량
20210810,0901,1890,1895,1885,1890,2432714
20210810,0902,1895,1895,1890,1890,187755
20210810,0903,1890,1900,1890,1895,819846
20210810,0904,1900,1900,1895,1900,131452
20210810,0905,1895,1905,1895,1900,2214437
20210810,0906,1895,1900,1895,1900,465869
20210810,0907,1900,1905,1895,1905,1910994
20210810,0908,1905,1905,1895,1900,1190478
20210810,0909,1905,1910,1900,1910,2705815
20210810,0910,1910,1910,1905,1905,490621
20210810,0911,1905,1910,1905,1910,163516
20210810,0912,1905,1910,1905,1905,126888
20210810,0913,1905,1910,1900,1905,1648978
20210810,0914,1910,1910,1905,1905,178148
20210810,0915,1905,1910,1900,1910,291965
20210810,0916,1905,1910,1900,1905,941334
20210810,0917,1910,1910,1905,1905,11075
20210810,0918,1905,1910,1905,1905,1134040
20210810,0919,1910,1910,1900,1905,619428
20210810,0920,1905,1910,1900,1910,943508
20210810,0921,1905,1910,1905,1905,92557
20210810,0922,1910,1910,1905,1910,72281
20210810,0923,1905,1915,1905,1905,6092109
20210810,0924,1910,1915,1910,1910,1744912
20210810,0925,1910,1915,1910,1915,188537
20210810,0926,1910,1915,1910,1915,51919
20210810,0927,1915,1915,1910,1910,2296911
20210810,0928,1910,1920,1910,1915,2842857
20210810,0929,1915,1915,1910,1915,53886
20210810,0930,1915,1915,1910,1915,114891
20210810,0931,1915,1915,1910,1910,44260
20210810,0932,1915,1920,1910,1915,3460951
20210810,0933,1920,1920,1910,1915,1092125
20210810,0934,1915,1920,1915,1915,143075
20210810,0935,1920,1920,1915,1915,479478
20210810,0936,1920,1920,1915,1915,50958
20210810,0937,1915,1920,1915,1915,77481
20210810,0938,1915,1920,1915,1920,118824
20210810,0939,1915,1920,1910,1920,1710880
20210810,0940,1915,1920,1915,1915,382572
20210810,0941,1915,1920,1915,1915,279382
20210810,0942,1920,1920,1915,1915,270351
20210810,0943,1915,1920,1915,1915,87780
20210810,0944,1920,1920,1915,1915,382200
20210810,0945,1915,1920,1915,1915,141660
20210810,0946,1915,1920,1910,1915,1941733
20210810,0947,1915,1920,1910,1915,1441482
20210810,0948,1920,1920,1910,1910,427202
20210810,0949,1910,1920,1910,1915,716935
20210810,0950,1915,1915,1910,1910,1741502
20210810,0951,1910,1915,1910,1915,26793
20210810,0952,1915,1915,1910,1910,3738602
20210810,0953,1915,1920,1910,1915,1301528
20210810,0954,1915,1920,1915,1915,23219
20210810,0955,1915,1920,1915,1920,92417
20210810,0956,1915,1920,1915,1915,47524
20210810,0957,1920,1920,1915,1920,34360
20210810,0958,1915,1920,1915,1915,14460
20210810,0959,1920,1920,1915,1920,402162
20210810,1000,1920,1920,1910,1910,169787
20210810,1001,1915,1915,1910,1915,785912
20210810,1002,1910,1915,1910,1915,23839
20210810,1003,1910,1915,1910,1910,47940
20210810,1004,1915,1920,1910,1910,1388020
20210810,1005,1915,1915,1910,1915,5615
20210810,1006,1910,1920,1910,1920,1089765
20210810,1007,1915,1920,1915,1915,28806
20210810,1008,1920,1920,1910,1915,1734930
20210810,1009,1920,1920,1910,1915,90046
20210810,1010,1915,1915,1910,1915,487
20210810,1011,1915,1915,1910,1910,7862
20210810,1012,1915,1915,1910,1915,15600
20210810,1013,1910,1915,1910,1915,4960
20210810,1014,1910,1920,1910,1910,1636719
20210810,1015,1910,1920,1910,1920,638801
20210810,1016,1915,1920,1915,1920,4386
20210810,1017,1915,1920,1915,1920,109611
20210810,1018,1920,1920,1915,1920,34694
20210810,1019,1915,1920,1915,1920,9672
20210810,1020,1915,1920,1915,1920,19567
20210810,1021,1920,1920,1915,1915,5409268
20210810,1022,1915,1920,1915,1920,12513
20210810,1023,1920,1920,1915,1915,30022
20210810,1024,1920,1925,1915,1920,3857516
20210810,1025,1925,1925,1920,1925,72433
20210810,1026,1920,1925,1920,1925,55883
20210810,1027,1920,1925,1920,1925,56133
20210810,1028,1920,1925,1920,1925,74721
20210810,1029,1925,1925,1920,1925,2512916
20210810,1030,1920,1930,1920,1925,6001633
20210810,1031,1925,1930,1925,1930,320059
20210810,1032,1925,1930,1925,1925,56244
20210810,1033,1925,1930,1925,1925,69200
20210810,1034,1925,1930,1925,1930,64067
20210810,1035,1930,1930,1925,1930,5014085
20210810,1036,1930,1935,1925,1930,6204062
20210810,1037,1935,1935,1925,1930,1224268
20210810,1038,1930,1930,1925,1925,55650
20210810,1039,1930,1930,1925,1925,168803
20210810,1040,1925,1930,1925,1925,90468
20210810,1041,1930,1930,1925,1930,131251
20210810,1042,1925,1930,1925,1930,156112
20210810,1043,1930,1930,1925,1925,154136
20210810,1044,1925,1930,1925,1925,85659
20210810,1045,1925,1930,1925,1930,65700
20210810,1046,1930,1935,1925,1930,3569604
20210810,1047,1930,1935,1930,1930,1838731
20210810,1048,1930,1935,1930,1935,26218
20210810,1049,1935,1935,1930,1930,34120
20210810,1050,1930,1935,1930,1935,61783
20210810,1051,1930,1935,1930,1930,74974
20210810,1052,1930,1935,1930,1935,113940
20210810,1053,1930,1935,1930,1930,27281
20210810,1054,1935,1940,1930,1935,8933703
20210810,1055,1940,1940,1930,1935,4634308
20210810,1056,1930,1940,1930,1940,1952817
20210810,1057,1940,1940,1935,1935,37295
20210810,1058,1935,1940,1935,1935,131666
20210810,1059,1935,1940,1930,1935,1727842
20210810,1100,1935,1935,1930,1930,309635
20210810,1101,1935,1935,1930,1935,103309
20210810,1102,1935,1940,1930,1940,1065378
20210810,1103,1935,1940,1930,1935,2689819
20210810,1104,1935,1935,1930,1935,266772
20210810,1105,1935,1935,1930,1935,9138
20210810,1106,1930,1935,1930,1930,15264
20210810,1107,1935,1935,1930,1930,28323
20210810,1108,1935,1935,1930,1930,68303
20210810,1109,1930,1935,1930,1930,82775
20210810,1110,1930,1935,1930,1930,20122
20210810,1111,1935,1940,1930,1935,2350336
20210810,1112,1935,1940,1930,1935,876441
20210810,1113,1940,1940,1930,1930,454952
20210810,1114,1935,1935,1930,1930,96304
20210810,1115,1935,1935,1930,1930,13822
20210810,1116,1935,1935,1930,1935,16431
20210810,1117,1930,1935,1930,1935,8045
20210810,1118,1935,1935,1930,1930,33808
20210810,1119,1930,1935,1930,1930,97619
20210810,1120,1935,1935,1930,1935,63760
20210810,1121,1930,1935,1930,1930,39792
20210810,1122,1935,1935,1930,1930,27955
20210810,1123,1930,1935,1930,1930,45151
20210810,1124,1930,1935,1930,1930,22523
20210810,1125,1930,1935,1930,1930,21346
20210810,1126,1930,1935,1930,1930,73802
20210810,1127,1930,1930,1925,1925,942519
20210810,1128,1925,1930,1925,1930,28479
20210810,1129,1930,1930,1925,1930,6344
20210810,1130,1930,1930,1925,1925,11757
20210810,1131,1925,1935,1925,1930,913528
20210810,1132,1930,1935,1930,1930,83915
20210810,1133,1930,1935,1925,1930,746565
20210810,1134,1935,1935,1930,1935,58294
20210810,1135,1930,1935,1930,1935,42485
20210810,1136,1930,1935,1930,1930,6822
20210810,1137,1935,1935,1930,1935,18798
20210810,1138,1930,1935,1930,1935,2269
20210810,1139,1935,1935,1930,1930,37844
20210810,1140,1930,1935,1930,1930,183468
20210810,1141,1925,1935,1925,1935,1509956
20210810,1142,1930,1935,1925,1925,199896
20210810,1143,1930,1935,1925,1935,764377
20210810,1144,1935,1935,1925,1930,34823
20210810,1145,1925,1935,1925,1935,233975
20210810,1146,1930,1935,1925,1925,1913302
20210810,1147,1925,1930,1925,1930,8333
20210810,1148,1930,1930,1925,1930,117885
20210810,1149,1930,1930,1925,1930,16686
20210810,1150,1930,1930,1925,1930,103163
20210810,1151,1925,1930,1925,1930,10312
20210810,1152,1925,1930,1925,1930,11420
20210810,1153,1930,1930,1925,1925,5742
20210810,1154,1925,1930,1925,1925,82446
20210810,1155,1925,1930,1925,1930,84953
20210810,1156,1925,1930,1925,1925,11888
20210810,1157,1925,1930,1925,1930,33387
20210810,1158,1930,1930,1925,1925,4948
20210810,1159,1925,1930,1925,1925,10953
20210810,1200,1925,1930,1925,1930,29208
20210810,1201,1930,1930,1925,1925,10221
20210810,1202,1925,1930,1925,1930,29830
20210810,1203,1925,1930,1925,1930,213030
20210810,1204,1930,1930,1925,1925,3010
20210810,1205,1925,1930,1925,1925,29222
20210810,1206,1930,1930,1925,1930,45648
20210810,1207,1925,1930,1925,1930,8143
20210810,1208,1930,1935,1930,1930,1136122
20210810,1209,1930,1935,1930,1930,3194
20210810,1210,1935,1935,1930,1930,1407
20210810,1211,1935,1935,1930,1930,6862
20210810,1212,1930,1935,1930,1930,96861
20210810,1213,1930,1935,1930,1930,11211
20210810,1214,1930,1935,1930,1930,26196
20210810,1215,1930,1935,1930,1930,1004699
20210810,1216,1930,1935,1925,1930,249530
20210810,1217,1930,1935,1925,1930,812886
20210810,1218,1925,1930,1925,1925,1699
20210810,1219,1930,1935,1925,1930,798661
20210810,1220,1930,1935,1925,1930,317840
20210810,1221,1930,1935,1925,1930,380481
20210810,1222,1930,1935,1925,1930,419235
20210810,1223,1930,1930,1925,1925,11718
20210810,1224,1930,1935,1925,1930,52055
20210810,1225,1935,1935,1930,1935,51430
20210810,1226,1930,1935,1930,1935,19767
20210810,1227,1930,1935,1930,1935,1395
20210810,1228,1935,1935,1930,1935,76683
20210810,1229,1930,1935,1930,1930,21380
20210810,1230,1930,1935,1930,1930,13229
20210810,1231,1930,1935,1930,1935,15229
20210810,1232,1930,1935,1930,1935,11377
20210810,1233,1930,1935,1930,1935,59955
20210810,1234,1930,1935,1930,1930,10385
20210810,1235,1935,1935,1930,1930,1263
20210810,1236,1930,1935,1930,1930,7707
20210810,1237,1935,1935,1930,1935,18141
20210810,1238,1935,1935,1930,1935,108636
20210810,1239,1935,1935,1930,1930,1118632
20210810,1240,1930,1935,1930,1930,108650
20210810,1241,1930,1935,1930,1930,112820
20210810,1242,1930,1935,1930,1930,113412
20210810,1243,1935,1935,1930,1930,807149
20210810,1244,1930,1935,1930,1930,37702
20210810,1245,1930,1935,1930,1930,1019374
20210810,1246,1930,1935,1930,1930,150860
20210810,1247,1935,1935,1930,1930,7551
20210810,1248,1930,1935,1930,1930,3171
20210810,1249,1930,1935,1930,1930,9836
20210810,1250,1930,1935,1930,1935,2671
20210810,1251,1935,1935,1930,1930,6587
20210810,1252,1935,1935,1930,1930,93860
20210810,1253,1930,1935,1930,1930,129345
20210810,1254,1930,1935,1930,1930,27348
20210810,1255,1935,1935,1930,1930,6450
20210810,1256,1930,1935,1930,1930,1022819
20210810,1257,1935,1935,1930,1935,16981
20210810,1258,1930,1935,1925,1930,839739
20210810,1259,1930,1935,1925,1930,174346
20210810,1300,1930,1935,1925,1925,1357912
20210810,1301,1930,1930,1925,1930,637
20210810,1302,1925,1930,1925,1930,13792
20210810,1303,1930,1930,1925,1925,13376
20210810,1304,1930,1935,1925,1935,660811
20210810,1305,1930,1935,1930,1930,500884
20210810,1306,1930,1935,1930,1935,305107
20210810,1307,1935,1935,1930,1935,12152
20210810,1308,1935,1935,1930,1930,382199
20210810,1309,1930,1930,1925,1925,311722
20210810,1310,1925,1930,1925,1930,53424
20210810,1311,1925,1935,1925,1930,135567
20210810,1312,1930,1935,1930,1930,291749
20210810,1313,1930,1935,1925,1935,161319
20210810,1314,1930,1935,1925,1930,736260
20210810,1315,1930,1935,1925,1930,324472
20210810,1316,1930,1935,1930,1935,24393
20210810,1317,1930,1935,1930,1935,64259
20210810,1318,1935,1935,1930,1930,32461
20210810,1319,1935,1935,1930,1930,1687
20210810,1320,1930,1935,1930,1930,113488
20210810,1321,1930,1935,1930,1935,52356
20210810,1322,1935,1935,1930,1935,52864
20210810,1323,1935,1935,1930,1935,54949
20210810,1324,1935,1935,1930,1930,197227
20210810,1325,1935,1935,1930,1935,53339
20210810,1326,1930,1935,1930,1930,21463
20210810,1327,1935,1940,1930,1935,3286393
20210810,1328,1935,1940,1935,1940,19438
20210810,1329,1940,1940,1935,1935,16988
20210810,1330,1940,1940,1935,1940,37418
20210810,1331,1940,1940,1935,1935,41385
20210810,1332,1940,1940,1935,1940,104784
20210810,1333,1940,1940,1935,1935,27140
20210810,1334,1935,1940,1935,1940,17994
20210810,1335,1935,1940,1935,1935,74295
20210810,1336,1935,1940,1935,1935,109059
20210810,1337,1935,1940,1930,1935,2959013
20210810,1338,1935,1940,1935,1935,30622
20210810,1339,1940,1940,1935,1935,150863
20210810,1340,1935,1940,1930,1935,1637365
20210810,1341,1935,1940,1930,1935,1267827
20210810,1342,1935,1940,1930,1935,648969
20210810,1343,1935,1940,1935,1940,215922
20210810,1344,1940,1940,1935,1935,15509
20210810,1345,1935,1940,1935,1935,1031655
20210810,1346,1935,1935,1930,1935,1939871
20210810,1347,1935,1935,1930,1935,36381
20210810,1348,1935,1940,1935,1935,702948
20210810,1349,1935,1940,1930,1935,123060
20210810,1350,1935,1940,1930,1935,296588
20210810,1351,1935,1940,1930,1935,65405
20210810,1352,1940,1940,1930,1935,754708
20210810,1353,1935,1935,1930,1935,79378
20210810,1354,1935,1940,1935,1935,66728
20210810,1355,1935,1940,1930,1935,313139
20210810,1356,1935,1940,1930,1940,344587
20210810,1357,1940,1940,1930,1935,217803
20210810,1358,1935,1940,1930,1935,111537
20210810,1359,1930,1935,1930,1935,6385
20210810,1400,1930,1935,1930,1935,11825
20210810,1401,1930,1935,1930,1930,53009
20210810,1402,1930,1935,1930,1935,55523
20210810,1403,1935,1935,1930,1935,4113
20210810,1404,1930,1935,1930,1930,972
20210810,1405,1930,1935,1930,1930,7755
20210810,1406,1930,1935,1930,1930,34798
20210810,1407,1930,1935,1925,1930,1490133
20210810,1408,1925,1935,1925,1930,60651
20210810,1409,1935,1935,1930,1930,46405
20210810,1410,1930,1935,1930,1935,7050
20210810,1411,1930,1935,1930,1935,146991
20210810,1412,1930,1935,1930,1930,100672
20210810,1413,1930,1935,1930,1935,4477
20210810,1414,1935,1935,1930,1930,5627
20210810,1415,1935,1935,1930,1935,6877
20210810,1416,1930,1935,1930,1935,59450
20210810,1417,1930,1935,1930,1930,2630
20210810,1418,1935,1935,1930,1935,12486
20210810,1419,1935,1935,1930,1935,26029
20210810,1420,1935,1935,1930,1935,54535
20210810,1421,1930,1935,1930,1930,6506
20210810,1422,1930,1935,1930,1930,57675
20210810,1423,1930,1935,1930,1930,20066
20210810,1424,1930,1935,1930,1930,41645
20210810,1425,1935,1935,1930,1930,58299
20210810,1426,1930,1935,1930,1930,24139
20210810,1427,1935,1935,1930,1930,77521
20210810,1428,1935,1935,1930,1935,11177
20210810,1429,1935,1935,1930,1930,15536
20210810,1430,1930,1935,1930,1930,33840
20210810,1431,1930,1935,1930,1935,9441
20210810,1432,1930,1935,1930,1930,12792
20210810,1433,1930,1935,1930,1930,4696
20210810,1434,1930,1935,1930,1935,3050
20210810,1435,1930,1935,1930,1930,79099
20210810,1436,1930,1935,1930,1935,61744
20210810,1437,1930,1935,1930,1930,21411
20210810,1438,1935,1935,1930,1935,267888
20210810,1439,1930,1935,1930,1935,10152
20210810,1440,1930,1935,1930,1935,2047
20210810,1441,1930,1935,1930,1935,12506
20210810,1442,1930,1935,1930,1930,4916
20210810,1443,1930,1935,1925,1935,1038806
20210810,1444,1935,1935,1930,1930,31673
20210810,1445,1935,1935,1925,1930,2011524
20210810,1446,1930,1930,1925,1930,242462
20210810,1447,1930,1935,1930,1930,99734
20210810,1448,1930,1935,1930,1930,2909
20210810,1449,1935,1935,1930,1930,8490
20210810,1450,1930,1935,1930,1935,26219
20210810,1451,1930,1935,1930,1935,5643
20210810,1452,1930,1935,1930,1935,29124
20210810,1453,1930,1935,1930,1930,33402
20210810,1454,1930,1935,1930,1935,25082
20210810,1455,1930,1935,1930,1930,8397
20210810,1456,1930,1935,1930,1930,26249
20210810,1457,1935,1935,1930,1930,45086
20210810,1458,1930,1935,1930,1930,74007
20210810,1459,1930,1935,1930,1935,92027
20210810,1500,1930,1935,1930,1935,97687
20210810,1501,1935,1935,1930,1935,14456
20210810,1502,1930,1935,1930,1930,31336
20210810,1503,1935,1935,1930,1935,48923
20210810,1504,1930,1935,1930,1930,221177
20210810,1505,1930,1935,1930,1930,99220
20210810,1506,1935,1935,1930,1935,29884
20210810,1507,1930,1935,1930,1930,22117
20210810,1508,1930,1935,1930,1930,156054
20210810,1509,1935,1935,1930,1930,60304
20210810,1510,1930,1935,1930,1930,72760
20210810,1511,1930,1935,1930,1930,153890
20210810,1512,1930,1935,1930,1930,215124
20210810,1513,1930,1935,1930,1935,151738
20210810,1514,1930,1935,1930,1935,306671
20210810,1515,1930,1935,1930,1930,39851
20210810,1516,1930,1935,1925,1930,1742196
20210810,1517,1935,1935,1930,1930,123419
20210810,1518,1930,1935,1930,1930,352334
20210810,1519,1935,1935,1930,1930,266844
20210810,1520,1930,1935,1930,1935,499738
20210810,1530,1930,1930,1930,1930,2806842