DeepStock/resources/hts/252670_20220128.csv

날짜,시간,시가,고가,저가,종가,거래량
20220128,0901,2695,2700,2685,2685,7942192
20220128,0902,2690,2690,2675,2680,5905536
20220128,0903,2675,2685,2675,2680,4249474
20220128,0904,2680,2705,2680,2705,4606637
20220128,0905,2700,2700,2685,2685,2823783
20220128,0906,2690,2690,2680,2685,3381231
20220128,0907,2690,2700,2685,2695,2109755
20220128,0908,2695,2695,2685,2690,2804774
20220128,0909,2690,2695,2685,2695,480589
20220128,0910,2690,2695,2680,2680,3167192
20220128,0911,2685,2695,2680,2690,1860478
20220128,0912,2690,2690,2680,2685,1239490
20220128,0913,2685,2685,2680,2680,784492
20220128,0914,2680,2690,2680,2685,813268
20220128,0915,2690,2690,2675,2675,1645401
20220128,0916,2675,2685,2670,2685,3018651
20220128,0917,2680,2695,2680,2690,1536610
20220128,0918,2690,2695,2685,2695,1528688
20220128,0919,2695,2710,2695,2705,3641791
20220128,0920,2705,2710,2700,2700,2860802
20220128,0921,2705,2705,2690,2700,3508186
20220128,0922,2700,2720,2695,2715,2701316
20220128,0923,2715,2725,2710,2720,2306035
20220128,0924,2720,2725,2705,2710,1886864
20220128,0925,2710,2720,2705,2710,2127768
20220128,0926,2710,2715,2705,2715,1296898
20220128,0927,2715,2725,2710,2725,4293305
20220128,0928,2725,2735,2715,2720,3449868
20220128,0929,2720,2730,2710,2725,4477138
20220128,0930,2725,2730,2720,2730,1789080
20220128,0931,2730,2730,2715,2730,4120325
20220128,0932,2730,2740,2730,2740,1349832
20220128,0933,2740,2745,2735,2740,4734818
20220128,0934,2735,2745,2730,2735,3748448
20220128,0935,2735,2740,2730,2735,1256723
20220128,0936,2735,2740,2725,2730,2152475
20220128,0937,2730,2730,2715,2720,1076846
20220128,0938,2720,2735,2720,2725,1216780
20220128,0939,2725,2725,2715,2725,1880198
20220128,0940,2720,2730,2720,2725,1138300
20220128,0941,2725,2740,2725,2735,1388915
20220128,0942,2735,2740,2730,2740,2883073
20220128,0943,2740,2745,2735,2735,739466
20220128,0944,2740,2745,2735,2740,1110792
20220128,0945,2740,2745,2730,2740,1726183
20220128,0946,2740,2745,2735,2740,995984
20220128,0947,2745,2750,2740,2745,3246964
20220128,0948,2745,2745,2735,2740,1054635
20220128,0949,2740,2740,2735,2740,1469777
20220128,0950,2735,2740,2730,2735,1190325
20220128,0951,2735,2745,2735,2740,1334834
20220128,0952,2745,2745,2735,2740,599038
20220128,0953,2740,2745,2730,2730,825263
20220128,0954,2735,2740,2730,2730,660304
20220128,0955,2735,2735,2725,2730,1388658
20220128,0956,2730,2730,2720,2720,1669998
20220128,0957,2720,2725,2710,2710,969625
20220128,0958,2710,2715,2705,2705,852003
20220128,0959,2705,2710,2700,2700,3015400
20220128,1000,2700,2705,2695,2695,2173836
20220128,1001,2695,2710,2695,2705,1125229
20220128,1002,2705,2705,2695,2695,553288
20220128,1003,2695,2700,2690,2690,1387324
20220128,1004,2690,2695,2685,2685,712017
20220128,1005,2690,2695,2685,2695,2760479
20220128,1006,2695,2695,2685,2690,482023
20220128,1007,2685,2695,2680,2690,1479035
20220128,1008,2690,2695,2685,2690,362139
20220128,1009,2690,2690,2680,2685,1073162
20220128,1010,2685,2700,2685,2695,871710
20220128,1011,2700,2700,2690,2695,265303
20220128,1012,2690,2695,2690,2695,540317
20220128,1013,2695,2695,2680,2690,888647
20220128,1014,2685,2695,2685,2690,174157
20220128,1015,2690,2700,2685,2695,301112
20220128,1016,2695,2700,2690,2700,438142
20220128,1017,2700,2705,2695,2700,783106
20220128,1018,2700,2705,2690,2695,527739
20220128,1019,2695,2695,2685,2690,597502
20220128,1020,2685,2690,2685,2685,1966038
20220128,1021,2685,2685,2675,2675,2493876
20220128,1022,2675,2680,2670,2675,1646668
20220128,1023,2675,2680,2670,2670,1707070
20220128,1024,2675,2680,2670,2680,503285
20220128,1025,2680,2685,2675,2685,1233242
20220128,1026,2685,2685,2670,2675,2082103
20220128,1027,2675,2680,2670,2675,1028004
20220128,1028,2670,2675,2670,2675,326917
20220128,1029,2670,2675,2670,2675,773763
20220128,1030,2675,2680,2665,2675,3029649
20220128,1031,2675,2685,2675,2680,1133684
20220128,1032,2685,2685,2680,2680,680106
20220128,1033,2680,2690,2680,2685,1168192
20220128,1034,2690,2690,2680,2685,228556
20220128,1035,2685,2690,2685,2690,355849
20220128,1036,2685,2690,2675,2680,726825
20220128,1037,2680,2685,2675,2685,926999
20220128,1038,2680,2680,2670,2675,653263
20220128,1039,2675,2680,2670,2675,620928
20220128,1040,2680,2685,2675,2680,314624
20220128,1041,2680,2685,2680,2680,173010
20220128,1042,2680,2685,2675,2685,216665
20220128,1043,2680,2685,2670,2675,398409
20220128,1044,2675,2675,2665,2670,5284004
20220128,1045,2665,2670,2665,2665,1519511
20220128,1046,2665,2670,2655,2660,9082721
20220128,1047,2655,2660,2655,2655,627305
20220128,1048,2655,2670,2655,2665,1768943
20220128,1049,2665,2670,2665,2670,471210
20220128,1050,2670,2675,2670,2670,854713
20220128,1051,2670,2670,2660,2665,1140188
20220128,1052,2665,2670,2660,2665,488821
20220128,1053,2665,2665,2660,2665,291470
20220128,1054,2665,2665,2660,2665,194167
20220128,1055,2660,2670,2660,2665,141163
20220128,1056,2665,2665,2655,2660,712461
20220128,1057,2655,2665,2655,2660,444085
20220128,1058,2660,2660,2655,2655,277545
20220128,1059,2655,2660,2650,2655,937027
20220128,1100,2655,2660,2650,2655,986257
20220128,1101,2655,2660,2645,2655,2035737
20220128,1102,2650,2655,2650,2650,885045
20220128,1103,2655,2655,2650,2650,621762
20220128,1104,2655,2655,2645,2645,1028415
20220128,1105,2650,2650,2640,2645,1265208
20220128,1106,2645,2645,2640,2640,3013493
20220128,1107,2640,2645,2630,2630,4602593
20220128,1108,2630,2640,2630,2635,1802042
20220128,1109,2640,2640,2630,2640,1153537
20220128,1110,2640,2640,2630,2635,1141863
20220128,1111,2635,2645,2630,2645,2467098
20220128,1112,2640,2645,2635,2640,1263113
20220128,1113,2640,2645,2630,2640,1144869
20220128,1114,2640,2645,2635,2640,514101
20220128,1115,2640,2645,2640,2645,104639
20220128,1116,2640,2645,2635,2635,413899
20220128,1117,2640,2640,2635,2640,157293
20220128,1118,2640,2640,2635,2640,41075
20220128,1119,2635,2645,2635,2645,467359
20220128,1120,2640,2650,2640,2650,1363251
20220128,1121,2650,2650,2645,2645,582613
20220128,1122,2645,2645,2640,2640,86176
20220128,1123,2645,2645,2635,2635,449675
20220128,1124,2635,2640,2635,2635,702499
20220128,1125,2635,2640,2630,2630,215241
20220128,1126,2635,2640,2630,2635,314128
20220128,1127,2640,2640,2630,2630,127791
20220128,1128,2635,2635,2625,2630,1679783
20220128,1129,2630,2635,2630,2630,525876
20220128,1130,2630,2635,2625,2630,130912
20220128,1131,2635,2635,2625,2630,277791
20220128,1132,2630,2635,2630,2630,144726
20220128,1133,2635,2635,2625,2630,203322
20220128,1134,2635,2635,2630,2635,27283
20220128,1135,2630,2640,2630,2640,2308592
20220128,1136,2640,2640,2635,2635,90694
20220128,1137,2635,2640,2635,2640,343873
20220128,1138,2640,2640,2635,2635,142052
20220128,1139,2640,2640,2630,2635,785968
20220128,1140,2640,2640,2630,2635,101960
20220128,1141,2640,2640,2635,2635,62524
20220128,1142,2640,2640,2635,2635,7731
20220128,1143,2635,2640,2630,2630,1022471
20220128,1144,2635,2635,2630,2630,107346
20220128,1145,2635,2635,2625,2630,264304
20220128,1146,2630,2635,2630,2635,122141
20220128,1147,2635,2635,2625,2630,571770
20220128,1148,2630,2630,2620,2625,2551717
20220128,1149,2625,2625,2620,2620,667385
20220128,1150,2620,2625,2620,2620,473184
20220128,1151,2620,2625,2615,2620,1441506
20220128,1152,2615,2620,2610,2610,1698688
20220128,1153,2610,2615,2605,2605,1281928
20220128,1154,2605,2610,2605,2605,1496245
20220128,1155,2610,2610,2605,2605,450030
20220128,1156,2605,2610,2600,2605,1276927
20220128,1157,2600,2610,2600,2605,1323909
20220128,1158,2605,2610,2600,2605,653558
20220128,1159,2610,2610,2600,2600,499057
20220128,1200,2600,2605,2600,2605,246250
20220128,1201,2605,2610,2600,2605,1120185
20220128,1202,2605,2605,2600,2600,829661
20220128,1203,2605,2610,2600,2605,572232
20220128,1204,2605,2610,2605,2610,152471
20220128,1205,2605,2610,2605,2610,152523
20220128,1206,2605,2615,2605,2610,1140452
20220128,1207,2610,2615,2605,2610,774690
20220128,1208,2610,2610,2605,2610,210201
20220128,1209,2610,2615,2605,2610,107302
20220128,1210,2610,2610,2600,2600,717551
20220128,1211,2600,2605,2600,2605,192677
20220128,1212,2600,2605,2595,2600,1330958
20220128,1213,2605,2605,2595,2595,2346047
20220128,1214,2600,2605,2595,2600,805910
20220128,1215,2600,2605,2595,2595,354604
20220128,1216,2600,2610,2595,2605,1045049
20220128,1217,2605,2610,2600,2605,430463
20220128,1218,2605,2610,2600,2610,190674
20220128,1219,2610,2610,2605,2610,81015
20220128,1220,2610,2610,2605,2605,268648
20220128,1221,2605,2605,2600,2605,96184
20220128,1222,2600,2605,2600,2605,72831
20220128,1223,2605,2610,2600,2605,503585
20220128,1224,2605,2610,2605,2605,15566
20220128,1225,2610,2610,2605,2610,25062
20220128,1226,2610,2610,2605,2610,308564
20220128,1227,2610,2610,2605,2605,244138
20220128,1228,2610,2615,2605,2605,679177
20220128,1229,2610,2610,2605,2610,44725
20220128,1230,2605,2610,2600,2605,145099
20220128,1231,2600,2605,2600,2600,273266
20220128,1232,2600,2610,2600,2610,576810
20220128,1233,2610,2610,2600,2605,85388
20220128,1234,2600,2605,2600,2605,1115076
20220128,1235,2600,2605,2600,2605,9129
20220128,1236,2605,2605,2600,2605,13178
20220128,1237,2605,2610,2600,2610,606085
20220128,1238,2605,2610,2605,2610,97415
20220128,1239,2605,2605,2600,2600,45624
20220128,1240,2605,2605,2600,2605,7153
20220128,1241,2605,2605,2600,2600,44584
20220128,1242,2600,2605,2595,2600,599408
20220128,1243,2600,2610,2600,2610,710799
20220128,1244,2610,2610,2605,2610,13394
20220128,1245,2610,2615,2605,2610,634902
20220128,1246,2610,2610,2605,2610,42927
20220128,1247,2610,2610,2600,2605,626569
20220128,1248,2600,2610,2600,2605,144636
20220128,1249,2605,2605,2595,2595,584019
20220128,1250,2600,2605,2595,2605,1589003
20220128,1251,2600,2600,2595,2595,1479805
20220128,1252,2600,2605,2595,2605,365501
20220128,1253,2600,2605,2595,2600,61257
20220128,1254,2600,2605,2600,2605,89393
20220128,1255,2605,2610,2600,2605,1179668
20220128,1256,2605,2610,2600,2605,221501
20220128,1257,2605,2610,2600,2600,250583
20220128,1258,2605,2605,2600,2605,683888
20220128,1259,2600,2605,2600,2605,209228
20220128,1300,2605,2605,2600,2600,1471734
20220128,1301,2595,2600,2595,2595,626724
20220128,1302,2595,2595,2590,2595,312337
20220128,1303,2590,2595,2585,2590,1696116
20220128,1304,2590,2595,2585,2585,2930337
20220128,1305,2590,2590,2585,2585,690944
20220128,1306,2585,2590,2580,2585,901155
20220128,1307,2580,2590,2580,2590,665323
20220128,1308,2590,2590,2585,2590,89835
20220128,1309,2585,2590,2580,2580,588154
20220128,1310,2580,2590,2580,2590,1300758
20220128,1311,2585,2590,2585,2585,85684
20220128,1312,2590,2590,2585,2590,574886
20220128,1313,2590,2590,2580,2590,214501
20220128,1314,2585,2590,2580,2580,179442
20220128,1315,2580,2585,2580,2580,686313
20220128,1316,2585,2585,2580,2580,49618
20220128,1317,2585,2590,2580,2590,849953
20220128,1318,2585,2590,2580,2585,1347527
20220128,1319,2580,2590,2580,2590,251444
20220128,1320,2590,2590,2585,2590,13360
20220128,1321,2590,2590,2585,2590,659871
20220128,1322,2590,2590,2580,2585,1104049
20220128,1323,2585,2590,2580,2590,233375
20220128,1324,2590,2590,2585,2590,145972
20220128,1325,2590,2590,2585,2590,347326
20220128,1326,2590,2590,2585,2590,1271978
20220128,1327,2590,2595,2585,2595,409226
20220128,1328,2595,2595,2590,2590,92719
20220128,1329,2590,2595,2585,2590,847895
20220128,1330,2590,2595,2585,2590,533607
20220128,1331,2590,2595,2585,2595,413726
20220128,1332,2595,2595,2585,2590,493203
20220128,1333,2590,2595,2590,2590,189189
20220128,1334,2595,2595,2585,2590,282509
20220128,1335,2590,2595,2590,2595,28660
20220128,1336,2590,2595,2590,2595,266394
20220128,1337,2595,2595,2590,2595,91895
20220128,1338,2595,2595,2590,2595,24796
20220128,1339,2595,2595,2590,2590,913035
20220128,1340,2590,2600,2590,2595,741506
20220128,1341,2595,2595,2590,2595,90459
20220128,1342,2595,2600,2590,2595,178840
20220128,1343,2595,2600,2595,2595,246038
20220128,1344,2595,2600,2590,2595,259562
20220128,1345,2595,2595,2590,2595,207038
20220128,1346,2595,2595,2590,2590,28620
20220128,1347,2595,2595,2590,2590,39628
20220128,1348,2595,2595,2590,2590,46049
20220128,1349,2595,2595,2590,2590,45039
20220128,1350,2595,2600,2590,2600,1438683
20220128,1351,2600,2610,2600,2610,1899956
20220128,1352,2605,2610,2605,2610,911697
20220128,1353,2610,2615,2610,2610,1570631
20220128,1354,2615,2615,2610,2615,1125037
20220128,1355,2615,2615,2610,2615,201084
20220128,1356,2610,2620,2610,2620,688332
20220128,1357,2620,2620,2615,2620,1275819
20220128,1358,2620,2620,2610,2615,860774
20220128,1359,2610,2615,2605,2610,2440409
20220128,1400,2610,2610,2605,2605,161677
20220128,1401,2610,2615,2605,2615,453528
20220128,1402,2615,2615,2610,2615,222254
20220128,1403,2615,2615,2605,2615,335683
20220128,1404,2610,2615,2610,2615,1280415
20220128,1405,2615,2615,2605,2605,137417
20220128,1406,2605,2615,2605,2610,165801
20220128,1407,2610,2610,2605,2610,1711123
20220128,1408,2610,2615,2610,2615,71870
20220128,1409,2615,2620,2610,2615,741546
20220128,1410,2620,2620,2615,2620,729332
20220128,1411,2620,2625,2615,2620,635136
20220128,1412,2620,2620,2615,2620,938482
20220128,1413,2620,2620,2610,2610,577012
20220128,1414,2615,2615,2605,2610,1776435
20220128,1415,2610,2610,2605,2610,242783
20220128,1416,2605,2610,2600,2605,672079
20220128,1417,2605,2605,2595,2600,712567
20220128,1418,2600,2605,2600,2600,176844
20220128,1419,2600,2605,2595,2595,400412
20220128,1420,2600,2605,2595,2600,1681195
20220128,1421,2600,2600,2595,2595,42173
20220128,1422,2600,2600,2595,2600,55396
20220128,1423,2595,2595,2585,2585,2618581
20220128,1424,2590,2595,2585,2595,391911
20220128,1425,2595,2595,2590,2595,52013
20220128,1426,2590,2595,2590,2595,795265
20220128,1427,2595,2595,2585,2585,1258710
20220128,1428,2585,2595,2585,2590,795433
20220128,1429,2590,2595,2585,2595,337720
20220128,1430,2595,2595,2585,2590,544092
20220128,1431,2590,2595,2585,2595,197684
20220128,1432,2590,2595,2590,2595,100652
20220128,1433,2590,2595,2590,2590,244738
20220128,1434,2590,2595,2585,2595,188533
20220128,1435,2590,2595,2590,2595,49640
20220128,1436,2595,2600,2590,2595,508192
20220128,1437,2595,2600,2590,2595,736390
20220128,1438,2595,2595,2590,2595,43878
20220128,1439,2590,2600,2590,2595,718705
20220128,1440,2595,2595,2590,2595,25552
20220128,1441,2595,2595,2585,2585,352479
20220128,1442,2590,2595,2585,2590,279285
20220128,1443,2590,2595,2590,2595,470165
20220128,1444,2595,2595,2590,2595,52753
20220128,1445,2595,2595,2590,2590,95018
20220128,1446,2590,2600,2590,2595,1770959
20220128,1447,2595,2600,2590,2595,454066
20220128,1448,2595,2600,2595,2600,141836
20220128,1449,2595,2595,2590,2590,947093
20220128,1450,2590,2595,2585,2595,409058
20220128,1451,2590,2595,2590,2595,32781
20220128,1452,2595,2595,2590,2590,41236
20220128,1453,2590,2595,2590,2595,861409
20220128,1454,2595,2595,2590,2595,51000
20220128,1455,2590,2595,2590,2590,17585
20220128,1456,2590,2595,2590,2595,34575
20220128,1457,2595,2595,2590,2590,27576
20220128,1458,2595,2595,2590,2595,445177
20220128,1459,2595,2600,2590,2595,170415
20220128,1500,2595,2595,2590,2595,115321
20220128,1501,2590,2595,2590,2590,228560
20220128,1502,2590,2595,2585,2585,1228820
20220128,1503,2585,2590,2585,2585,173437
20220128,1504,2585,2590,2580,2580,1077027
20220128,1505,2585,2585,2575,2580,1128888
20220128,1506,2575,2580,2570,2575,1674213
20220128,1507,2575,2575,2570,2570,471340
20220128,1508,2570,2575,2570,2575,1503062
20220128,1509,2570,2575,2565,2570,855349
20220128,1510,2565,2575,2565,2570,780753
20220128,1511,2570,2575,2570,2575,981547
20220128,1512,2575,2580,2570,2575,402249
20220128,1513,2575,2580,2570,2575,192964
20220128,1514,2575,2580,2575,2575,970903
20220128,1515,2580,2580,2575,2580,150572
20220128,1516,2580,2580,2575,2575,660278
20220128,1517,2575,2580,2575,2580,954104
20220128,1518,2575,2580,2570,2575,1995030
20220128,1519,2570,2580,2570,2575,1345914
20220128,1520,2580,2580,2575,2580,1045439
20220128,1530,2580,2580,2580,2580,3231199