DeepStock/resources/hts/252670_20210104.csv

날짜,시간,시가,고가,저가,종가,거래량
20210104,1001,2505,2515,2490,2510,4125077
20210104,1002,2510,2520,2505,2510,3552495
20210104,1003,2515,2525,2505,2520,1353714
20210104,1004,2520,2530,2520,2525,846246
20210104,1005,2520,2530,2520,2520,692202
20210104,1006,2525,2530,2510,2515,1150385
20210104,1007,2515,2515,2495,2495,1379943
20210104,1008,2495,2505,2495,2495,1755280
20210104,1009,2495,2505,2495,2495,1503772
20210104,1010,2500,2500,2490,2495,1370470
20210104,1011,2495,2505,2495,2500,980680
20210104,1012,2500,2505,2490,2495,1035109
20210104,1013,2495,2510,2490,2505,2765698
20210104,1014,2510,2520,2505,2515,1028582
20210104,1015,2520,2520,2510,2515,465976
20210104,1016,2515,2525,2515,2520,456227
20210104,1017,2525,2525,2510,2515,565193
20210104,1018,2515,2525,2515,2520,256783
20210104,1019,2520,2525,2515,2525,995827
20210104,1020,2525,2530,2525,2530,232234
20210104,1021,2530,2535,2520,2520,1023691
20210104,1022,2525,2530,2515,2515,711653
20210104,1023,2515,2520,2515,2515,384353
20210104,1024,2515,2520,2510,2510,468887
20210104,1025,2515,2515,2500,2500,1236666
20210104,1026,2505,2505,2500,2505,113432
20210104,1027,2505,2505,2500,2500,877706
20210104,1028,2500,2505,2500,2500,96073
20210104,1029,2500,2505,2500,2505,49056
20210104,1030,2500,2505,2500,2505,429269
20210104,1031,2505,2505,2495,2500,466052
20210104,1032,2500,2510,2500,2505,538992
20210104,1033,2510,2515,2505,2510,369109
20210104,1034,2515,2515,2510,2510,256505
20210104,1035,2510,2515,2505,2510,321615
20210104,1036,2510,2515,2505,2510,96048
20210104,1037,2510,2510,2500,2505,170790
20210104,1038,2500,2505,2500,2500,39908
20210104,1039,2500,2505,2495,2495,379326
20210104,1040,2495,2500,2490,2495,1595887
20210104,1041,2500,2500,2495,2495,210773
20210104,1042,2495,2500,2485,2485,1061182
20210104,1043,2490,2490,2475,2480,2180220
20210104,1044,2475,2485,2475,2480,931320
20210104,1045,2480,2480,2475,2475,447312
20210104,1046,2475,2480,2470,2475,1557769
20210104,1047,2475,2475,2470,2475,708238
20210104,1048,2475,2475,2465,2465,932799
20210104,1049,2470,2475,2465,2470,541938
20210104,1050,2470,2470,2455,2460,1359848
20210104,1051,2460,2465,2455,2460,813485
20210104,1052,2455,2460,2450,2450,2117382
20210104,1053,2450,2455,2445,2450,1011695
20210104,1054,2450,2455,2445,2445,594177
20210104,1055,2445,2465,2440,2465,1697842
20210104,1056,2460,2465,2450,2455,908372
20210104,1057,2455,2455,2450,2450,156065
20210104,1058,2450,2455,2445,2455,569617
20210104,1059,2455,2455,2445,2450,309922
20210104,1100,2445,2455,2445,2445,329437
20210104,1101,2450,2450,2435,2440,1269154
20210104,1102,2440,2445,2435,2440,515626
20210104,1103,2440,2445,2435,2435,342196
20210104,1104,2440,2440,2430,2435,1862435
20210104,1105,2435,2440,2430,2435,388872
20210104,1106,2430,2435,2430,2430,426437
20210104,1107,2430,2435,2420,2420,1742061
20210104,1108,2425,2435,2420,2430,1498847
20210104,1109,2430,2430,2420,2425,619450
20210104,1110,2425,2430,2420,2430,677320
20210104,1111,2425,2435,2425,2430,1152388
20210104,1112,2430,2435,2425,2430,702919
20210104,1113,2430,2435,2425,2430,440549
20210104,1114,2435,2435,2425,2425,302445
20210104,1115,2425,2430,2420,2425,702882
20210104,1116,2425,2430,2420,2425,308740
20210104,1117,2425,2425,2420,2425,67924
20210104,1118,2425,2425,2410,2410,1771788
20210104,1119,2410,2420,2405,2410,3243396
20210104,1120,2410,2410,2400,2400,1483293
20210104,1121,2405,2410,2400,2405,1273689
20210104,1122,2410,2410,2400,2405,1120595
20210104,1123,2405,2410,2405,2405,512767
20210104,1124,2410,2415,2400,2405,877844
20210104,1125,2405,2410,2400,2405,402247
20210104,1126,2405,2410,2400,2400,697136
20210104,1127,2400,2405,2395,2400,2236630
20210104,1128,2405,2405,2400,2400,387593
20210104,1129,2405,2405,2395,2405,1373800
20210104,1130,2405,2405,2395,2395,930171
20210104,1131,2395,2400,2390,2390,1070235
20210104,1132,2390,2395,2385,2390,880036
20210104,1133,2390,2390,2380,2385,2335075
20210104,1134,2385,2395,2385,2390,1151615
20210104,1135,2390,2395,2385,2390,830557
20210104,1136,2385,2400,2385,2400,1008546
20210104,1137,2400,2405,2395,2400,1563191
20210104,1138,2400,2405,2395,2400,562540
20210104,1139,2400,2410,2400,2410,1064079
20210104,1140,2410,2415,2410,2415,449095
20210104,1141,2415,2415,2400,2400,819942
20210104,1142,2405,2410,2400,2405,418218
20210104,1143,2405,2410,2405,2405,222312
20210104,1144,2405,2410,2400,2405,493275
20210104,1145,2405,2405,2400,2400,82573
20210104,1146,2400,2410,2400,2405,1101712
20210104,1147,2405,2410,2400,2405,329905
20210104,1148,2405,2405,2400,2405,54396
20210104,1149,2400,2405,2400,2405,34580
20210104,1150,2405,2405,2395,2395,1241022
20210104,1151,2395,2400,2390,2390,290314
20210104,1152,2395,2400,2390,2395,609402
20210104,1153,2395,2400,2390,2395,132508
20210104,1154,2400,2405,2395,2400,505889
20210104,1155,2400,2405,2395,2405,189140
20210104,1156,2400,2405,2395,2400,514052
20210104,1157,2400,2400,2395,2400,95803
20210104,1158,2400,2405,2395,2400,316555
20210104,1159,2400,2405,2400,2405,47437
20210104,1200,2405,2405,2400,2405,224194
20210104,1201,2405,2410,2400,2405,440863
20210104,1202,2405,2415,2405,2410,738546
20210104,1203,2410,2415,2405,2410,631285
20210104,1204,2410,2415,2410,2415,148487
20210104,1205,2415,2415,2410,2415,578190
20210104,1206,2415,2415,2410,2410,248952
20210104,1207,2415,2420,2410,2415,501227
20210104,1208,2420,2420,2410,2415,625524
20210104,1209,2410,2415,2405,2405,1110054
20210104,1210,2405,2410,2400,2405,283021
20210104,1211,2405,2405,2400,2400,33974
20210104,1212,2400,2410,2400,2405,222589
20210104,1213,2400,2405,2395,2400,563244
20210104,1214,2400,2400,2395,2400,33662
20210104,1215,2395,2400,2390,2395,1161568
20210104,1216,2395,2400,2390,2395,133027
20210104,1217,2400,2400,2390,2395,380858
20210104,1218,2390,2395,2390,2395,134129
20210104,1219,2390,2400,2390,2400,166695
20210104,1220,2395,2395,2390,2395,120661
20210104,1221,2395,2395,2390,2395,69479
20210104,1222,2395,2395,2385,2385,1455112
20210104,1223,2390,2390,2380,2390,1192750
20210104,1224,2390,2390,2380,2385,224250
20210104,1225,2385,2390,2380,2385,731868
20210104,1226,2385,2385,2380,2385,232278
20210104,1227,2385,2390,2380,2390,216695
20210104,1228,2390,2390,2380,2385,313412
20210104,1229,2385,2385,2370,2380,3039701
20210104,1230,2380,2385,2375,2380,155912
20210104,1231,2385,2390,2380,2390,591422
20210104,1232,2385,2385,2375,2385,1498930
20210104,1233,2385,2390,2380,2385,761363
20210104,1234,2385,2390,2385,2390,27535
20210104,1235,2390,2390,2385,2390,198835
20210104,1236,2390,2390,2380,2385,179519
20210104,1237,2385,2390,2385,2390,18509
20210104,1238,2390,2390,2380,2385,710390
20210104,1239,2380,2385,2380,2380,398782
20210104,1240,2385,2385,2380,2380,179800
20210104,1241,2380,2385,2375,2385,136450
20210104,1242,2385,2385,2380,2385,261820
20210104,1243,2380,2385,2375,2380,269623
20210104,1244,2380,2385,2375,2380,373551
20210104,1245,2380,2385,2375,2380,383416
20210104,1246,2380,2385,2375,2380,607753
20210104,1247,2380,2380,2375,2375,100640
20210104,1248,2375,2380,2375,2375,1210207
20210104,1249,2375,2385,2370,2380,594105
20210104,1250,2380,2385,2380,2385,54894
20210104,1251,2385,2385,2375,2380,319307
20210104,1252,2380,2385,2375,2380,269440
20210104,1253,2385,2385,2380,2385,52332
20210104,1254,2385,2385,2380,2385,19977
20210104,1255,2385,2390,2380,2385,820842
20210104,1256,2385,2390,2380,2385,139544
20210104,1257,2385,2385,2380,2385,95256
20210104,1258,2385,2385,2380,2385,27713
20210104,1259,2385,2390,2380,2385,465059
20210104,1300,2385,2390,2385,2390,1347374
20210104,1301,2390,2395,2385,2385,639347
20210104,1302,2390,2395,2385,2390,379871
20210104,1303,2385,2395,2385,2395,175395
20210104,1304,2390,2395,2390,2395,51646
20210104,1305,2395,2395,2390,2390,226192
20210104,1306,2390,2390,2385,2390,126460
20210104,1307,2390,2395,2385,2390,252437
20210104,1308,2390,2400,2390,2395,750411
20210104,1309,2395,2400,2395,2400,309401
20210104,1310,2400,2400,2390,2395,504461
20210104,1311,2395,2395,2385,2385,247933
20210104,1312,2390,2390,2380,2390,503799
20210104,1313,2385,2390,2385,2390,94819
20210104,1314,2385,2400,2385,2395,449909
20210104,1315,2395,2395,2390,2395,37837
20210104,1316,2395,2400,2390,2395,186491
20210104,1317,2395,2395,2390,2395,64436
20210104,1318,2395,2395,2390,2395,58357
20210104,1319,2395,2395,2385,2390,429592
20210104,1320,2390,2395,2385,2390,110149
20210104,1321,2390,2390,2385,2390,33113
20210104,1322,2390,2395,2385,2390,36062
20210104,1323,2390,2390,2385,2390,25746
20210104,1324,2390,2395,2385,2385,162593
20210104,1325,2385,2390,2385,2390,15134
20210104,1326,2390,2390,2380,2380,511564
20210104,1327,2380,2385,2380,2385,38455
20210104,1328,2385,2385,2380,2380,169009
20210104,1329,2385,2385,2375,2380,632332
20210104,1330,2380,2385,2375,2385,534223
20210104,1331,2385,2385,2375,2385,146451
20210104,1332,2380,2385,2380,2385,16965
20210104,1333,2385,2390,2380,2390,381338
20210104,1334,2390,2390,2385,2385,320818
20210104,1335,2390,2395,2385,2390,303825
20210104,1336,2390,2395,2385,2385,218527
20210104,1337,2385,2385,2380,2385,44094
20210104,1338,2385,2385,2380,2380,16276
20210104,1339,2380,2390,2380,2385,236944
20210104,1340,2390,2390,2385,2385,12955
20210104,1341,2385,2390,2385,2385,5302
20210104,1342,2390,2390,2380,2385,324124
20210104,1343,2385,2385,2380,2385,17118
20210104,1344,2380,2385,2380,2380,836770
20210104,1345,2380,2385,2375,2380,211551
20210104,1346,2380,2385,2375,2380,116023
20210104,1347,2385,2385,2375,2375,317145
20210104,1348,2380,2385,2380,2380,510753
20210104,1349,2380,2380,2375,2380,202377
20210104,1350,2380,2385,2380,2385,268902
20210104,1351,2385,2385,2380,2385,471065
20210104,1352,2385,2390,2385,2385,97753
20210104,1353,2390,2390,2380,2385,459434
20210104,1354,2385,2390,2380,2385,246660
20210104,1355,2385,2385,2380,2380,15795
20210104,1356,2380,2385,2380,2380,119358
20210104,1357,2380,2385,2380,2380,641543
20210104,1358,2380,2380,2375,2380,58914
20210104,1359,2380,2380,2375,2375,13383
20210104,1400,2380,2380,2375,2380,61007
20210104,1401,2380,2385,2375,2380,253108
20210104,1402,2380,2380,2380,2380,196744
20210104,1403,2380,2385,2380,2385,10133
20210104,1404,2380,2385,2380,2385,27685
20210104,1405,2385,2385,2380,2385,325836
20210104,1406,2385,2390,2380,2390,267100
20210104,1407,2390,2390,2385,2390,41381
20210104,1408,2385,2390,2385,2390,58823
20210104,1409,2390,2390,2380,2385,513218
20210104,1410,2385,2390,2385,2390,47565
20210104,1411,2390,2390,2385,2390,21899
20210104,1412,2385,2390,2385,2390,71802
20210104,1413,2385,2390,2385,2390,31072
20210104,1414,2390,2390,2385,2390,15893
20210104,1415,2390,2395,2385,2390,836326
20210104,1416,2390,2395,2380,2380,533508
20210104,1417,2385,2385,2380,2380,23545
20210104,1418,2385,2390,2380,2385,220593
20210104,1419,2385,2385,2380,2385,52762
20210104,1420,2385,2385,2380,2385,36928
20210104,1421,2380,2390,2380,2385,99602
20210104,1422,2385,2390,2380,2385,874475
20210104,1423,2380,2385,2380,2385,22137
20210104,1424,2385,2385,2380,2380,60228
20210104,1425,2380,2385,2380,2385,17270
20210104,1426,2385,2385,2380,2380,845434
20210104,1427,2380,2385,2380,2380,358500
20210104,1428,2385,2385,2380,2385,47558
20210104,1429,2385,2385,2380,2380,239395
20210104,1430,2380,2380,2375,2380,178588
20210104,1431,2380,2385,2375,2380,194879
20210104,1432,2385,2390,2380,2390,547418
20210104,1433,2390,2390,2385,2390,6883
20210104,1434,2390,2395,2385,2390,448055
20210104,1435,2390,2395,2390,2395,30066
20210104,1436,2395,2395,2390,2390,187555
20210104,1437,2390,2395,2390,2395,197303
20210104,1438,2395,2395,2390,2395,641965
20210104,1439,2395,2400,2395,2400,216238
20210104,1440,2395,2400,2390,2395,474789
20210104,1441,2395,2395,2385,2385,333507
20210104,1442,2390,2390,2385,2390,4905
20210104,1443,2390,2390,2380,2380,358053
20210104,1444,2385,2390,2380,2390,208351
20210104,1445,2390,2390,2385,2385,54851
20210104,1446,2390,2390,2385,2390,144675
20210104,1447,2385,2390,2385,2385,42956
20210104,1448,2385,2390,2380,2385,1561621
20210104,1449,2390,2390,2385,2385,385046
20210104,1450,2385,2385,2380,2380,14970
20210104,1451,2385,2385,2380,2380,29940
20210104,1452,2380,2385,2380,2380,112766
20210104,1453,2380,2390,2380,2390,242861
20210104,1454,2385,2390,2385,2385,362844
20210104,1455,2385,2390,2385,2385,281223
20210104,1456,2385,2390,2380,2385,337138
20210104,1457,2380,2385,2380,2385,46115
20210104,1458,2380,2385,2380,2380,41841
20210104,1459,2385,2390,2380,2380,678472
20210104,1500,2380,2390,2380,2385,218737
20210104,1501,2385,2385,2380,2385,61254
20210104,1502,2385,2385,2380,2385,523634
20210104,1503,2385,2385,2380,2380,112564
20210104,1504,2380,2385,2380,2380,62052
20210104,1505,2380,2385,2380,2380,107246
20210104,1506,2385,2385,2380,2385,76328
20210104,1507,2385,2385,2380,2385,49394
20210104,1508,2385,2385,2380,2385,29643
20210104,1509,2385,2385,2380,2380,52221
20210104,1510,2380,2385,2380,2380,533519
20210104,1511,2380,2385,2380,2380,517644
20210104,1512,2380,2385,2380,2380,1081732
20210104,1513,2385,2385,2380,2385,228913
20210104,1514,2385,2385,2380,2380,93632
20210104,1515,2380,2385,2380,2385,371206
20210104,1516,2385,2390,2380,2380,2330251
20210104,1517,2380,2385,2380,2380,477870
20210104,1518,2380,2385,2380,2385,103161
20210104,1519,2380,2385,2375,2380,1005453
20210104,1520,2375,2380,2375,2380,450880
20210104,1530,2380,2380,2380,2380,3031911