DeepStock/resources/hts/252670_20210105.csv

날짜,시간,시가,고가,저가,종가,거래량
20210105,0901,2415,2415,2405,2415,3594877
20210105,0902,2410,2425,2410,2420,2344387
20210105,0903,2420,2425,2410,2410,1469245
20210105,0904,2410,2420,2410,2415,1950571
20210105,0905,2415,2420,2405,2405,1937694
20210105,0906,2405,2410,2400,2405,1201613
20210105,0907,2400,2405,2395,2395,1748328
20210105,0908,2400,2400,2390,2395,827848
20210105,0909,2395,2395,2385,2390,2853429
20210105,0910,2390,2390,2385,2390,337022
20210105,0911,2390,2390,2380,2385,1416581
20210105,0912,2385,2390,2385,2385,1719765
20210105,0913,2385,2390,2380,2385,726408
20210105,0914,2380,2385,2375,2385,1746194
20210105,0915,2385,2390,2380,2385,1392338
20210105,0916,2385,2390,2380,2385,438464
20210105,0917,2385,2385,2380,2385,512561
20210105,0918,2380,2395,2380,2390,1774676
20210105,0919,2390,2395,2380,2390,1125610
20210105,0920,2385,2390,2385,2390,625530
20210105,0921,2390,2395,2385,2395,614881
20210105,0922,2395,2400,2385,2395,1296880
20210105,0923,2400,2400,2395,2400,1041173
20210105,0924,2400,2405,2395,2400,687575
20210105,0925,2400,2405,2395,2400,637580
20210105,0926,2400,2405,2395,2395,1058517
20210105,0927,2395,2400,2390,2390,728954
20210105,0928,2395,2395,2385,2390,533111
20210105,0929,2390,2400,2390,2390,658712
20210105,0930,2395,2395,2390,2390,575554
20210105,0931,2390,2395,2385,2390,1095867
20210105,0932,2390,2390,2380,2380,1214767
20210105,0933,2385,2390,2380,2385,498827
20210105,0934,2385,2385,2380,2385,327210
20210105,0935,2385,2385,2375,2380,1305446
20210105,0936,2380,2385,2375,2380,1090688
20210105,0937,2380,2380,2375,2380,253557
20210105,0938,2380,2380,2375,2375,237638
20210105,0939,2375,2380,2375,2380,1250558
20210105,0940,2375,2375,2370,2375,459447
20210105,0941,2375,2380,2370,2380,264207
20210105,0942,2380,2380,2370,2370,979376
20210105,0943,2375,2385,2370,2385,622061
20210105,0944,2385,2385,2380,2385,170348
20210105,0945,2385,2385,2380,2385,967409
20210105,0946,2385,2390,2380,2390,1080968
20210105,0947,2385,2390,2385,2390,341215
20210105,0948,2390,2390,2380,2385,621478
20210105,0949,2385,2390,2380,2385,215449
20210105,0950,2385,2385,2375,2375,1088433
20210105,0951,2375,2385,2375,2380,585490
20210105,0952,2385,2385,2375,2380,62473
20210105,0953,2380,2380,2375,2380,74870
20210105,0954,2380,2385,2375,2375,229631
20210105,0955,2380,2380,2375,2380,47950
20210105,0956,2380,2380,2375,2375,904959
20210105,0957,2375,2380,2370,2380,476360
20210105,0958,2375,2390,2375,2385,799981
20210105,0959,2385,2385,2380,2380,445411
20210105,1000,2385,2385,2380,2385,57667
20210105,1001,2385,2385,2375,2375,663902
20210105,1002,2380,2380,2375,2380,76735
20210105,1003,2380,2385,2375,2380,172084
20210105,1004,2380,2385,2375,2380,180609
20210105,1005,2380,2380,2375,2380,25133
20210105,1006,2380,2380,2375,2380,416605
20210105,1007,2380,2385,2380,2385,200287
20210105,1008,2380,2385,2375,2380,491774
20210105,1009,2380,2380,2375,2375,169499
20210105,1010,2375,2380,2370,2375,1078694
20210105,1011,2375,2375,2370,2375,69517
20210105,1012,2375,2380,2370,2380,427711
20210105,1013,2380,2385,2375,2380,545375
20210105,1014,2385,2385,2380,2385,52466
20210105,1015,2385,2385,2380,2380,677195
20210105,1016,2380,2385,2375,2380,489868
20210105,1017,2385,2385,2380,2385,17700
20210105,1018,2385,2390,2380,2385,802598
20210105,1019,2385,2390,2385,2390,451603
20210105,1020,2390,2390,2385,2390,1382615
20210105,1021,2390,2395,2390,2395,323180
20210105,1022,2395,2395,2390,2395,302490
20210105,1023,2390,2400,2390,2395,1411533
20210105,1024,2395,2400,2395,2400,482144
20210105,1025,2395,2405,2395,2405,2583090
20210105,1026,2405,2405,2395,2405,767908
20210105,1027,2405,2410,2400,2410,952018
20210105,1028,2410,2410,2400,2405,875046
20210105,1029,2405,2410,2400,2405,754242
20210105,1030,2405,2410,2400,2405,332727
20210105,1031,2400,2415,2400,2415,1775736
20210105,1032,2410,2415,2405,2410,806891
20210105,1033,2410,2415,2405,2410,683206
20210105,1034,2410,2415,2410,2415,408357
20210105,1035,2415,2420,2410,2415,1854241
20210105,1036,2420,2425,2415,2420,2838847
20210105,1037,2425,2425,2410,2410,1054758
20210105,1038,2415,2415,2405,2405,604884
20210105,1039,2410,2415,2400,2400,1173788
20210105,1040,2400,2405,2400,2400,168620
20210105,1041,2400,2405,2395,2400,1010499
20210105,1042,2400,2405,2395,2405,840160
20210105,1043,2405,2405,2395,2400,746398
20210105,1044,2400,2400,2395,2395,131846
20210105,1045,2400,2405,2395,2405,412644
20210105,1046,2405,2405,2400,2405,226967
20210105,1047,2405,2410,2400,2405,308408
20210105,1048,2405,2405,2400,2405,46274
20210105,1049,2405,2405,2400,2405,114648
20210105,1050,2405,2405,2395,2400,557433
20210105,1051,2400,2410,2400,2405,408160
20210105,1052,2405,2410,2405,2410,637167
20210105,1053,2410,2415,2410,2415,154204
20210105,1054,2410,2415,2410,2415,615617
20210105,1055,2410,2415,2410,2415,666295
20210105,1056,2415,2415,2410,2415,526087
20210105,1057,2415,2415,2410,2415,231395
20210105,1058,2410,2420,2410,2415,615736
20210105,1059,2410,2415,2410,2415,521810
20210105,1100,2410,2415,2405,2410,176289
20210105,1101,2410,2410,2405,2405,343781
20210105,1102,2400,2405,2400,2405,302837
20210105,1103,2400,2405,2400,2400,161355
20210105,1104,2400,2405,2400,2400,109160
20210105,1105,2405,2410,2405,2405,323108
20210105,1106,2405,2410,2405,2410,145465
20210105,1107,2410,2410,2405,2405,86741
20210105,1108,2405,2410,2405,2410,339297
20210105,1109,2410,2410,2400,2405,243548
20210105,1110,2405,2405,2400,2400,114539
20210105,1111,2400,2405,2395,2400,914430
20210105,1112,2395,2400,2395,2400,251178
20210105,1113,2395,2400,2390,2395,1604500
20210105,1114,2390,2395,2390,2390,81046
20210105,1115,2390,2395,2390,2390,323042
20210105,1116,2395,2400,2390,2400,826375
20210105,1117,2395,2400,2395,2400,91381
20210105,1118,2400,2400,2395,2395,730386
20210105,1119,2395,2400,2395,2400,29747
20210105,1120,2400,2400,2395,2395,229845
20210105,1121,2395,2400,2395,2400,488980
20210105,1122,2405,2405,2400,2400,17245
20210105,1123,2405,2410,2400,2405,866625
20210105,1124,2405,2410,2400,2405,244319
20210105,1125,2405,2405,2400,2400,600669
20210105,1126,2400,2405,2400,2405,474928
20210105,1127,2400,2405,2395,2400,309399
20210105,1128,2395,2405,2395,2400,180165
20210105,1129,2400,2400,2395,2400,34942
20210105,1130,2400,2400,2390,2395,230279
20210105,1131,2395,2400,2390,2390,222316
20210105,1132,2390,2395,2390,2395,57938
20210105,1133,2395,2395,2390,2395,12631
20210105,1134,2395,2395,2390,2395,362575
20210105,1135,2390,2395,2390,2395,161905
20210105,1136,2395,2395,2385,2390,626689
20210105,1137,2390,2390,2385,2385,278596
20210105,1138,2390,2390,2385,2385,75029
20210105,1139,2385,2390,2380,2390,1512080
20210105,1140,2390,2390,2385,2385,18725
20210105,1141,2385,2390,2380,2385,316221
20210105,1142,2385,2385,2380,2385,37996
20210105,1143,2385,2385,2380,2385,265369
20210105,1144,2385,2385,2380,2385,160513
20210105,1145,2385,2390,2380,2390,322545
20210105,1146,2385,2390,2380,2390,200017
20210105,1147,2390,2390,2385,2390,38354
20210105,1148,2385,2390,2380,2380,442022
20210105,1149,2380,2390,2380,2385,134984
20210105,1150,2385,2390,2385,2390,39235
20210105,1151,2385,2390,2385,2390,980949
20210105,1152,2390,2390,2385,2385,16861
20210105,1153,2385,2390,2385,2390,31711
20210105,1154,2385,2390,2385,2390,161483
20210105,1155,2390,2390,2385,2385,90162
20210105,1156,2385,2390,2385,2385,353132
20210105,1157,2385,2385,2380,2385,50498
20210105,1158,2380,2385,2380,2385,99810
20210105,1159,2380,2385,2380,2385,44475
20210105,1200,2385,2385,2380,2385,352054
20210105,1201,2385,2385,2380,2380,14674
20210105,1202,2380,2390,2380,2390,306227
20210105,1203,2390,2390,2385,2390,6029
20210105,1204,2390,2390,2385,2390,14878
20210105,1205,2385,2390,2385,2385,26995
20210105,1206,2390,2390,2385,2385,52460
20210105,1207,2390,2390,2385,2390,50550
20210105,1208,2390,2390,2380,2385,726779
20210105,1209,2385,2385,2380,2380,137608
20210105,1210,2385,2385,2380,2385,55122
20210105,1211,2385,2385,2380,2380,3222
20210105,1212,2385,2385,2380,2380,10317
20210105,1213,2385,2385,2380,2385,83775
20210105,1214,2385,2385,2380,2385,7263
20210105,1215,2385,2385,2380,2380,15498
20210105,1216,2380,2390,2380,2385,215445
20210105,1217,2380,2385,2380,2380,24122
20210105,1218,2380,2385,2380,2385,2186
20210105,1219,2385,2385,2380,2385,45140
20210105,1220,2385,2385,2380,2385,301231
20210105,1221,2390,2390,2380,2380,83642
20210105,1222,2385,2385,2375,2375,1422226
20210105,1223,2380,2380,2375,2375,92920
20210105,1224,2380,2380,2375,2380,63169
20210105,1225,2375,2385,2375,2385,262388
20210105,1226,2380,2385,2380,2385,16553
20210105,1227,2385,2385,2380,2385,27281
20210105,1228,2380,2385,2380,2385,29307
20210105,1229,2385,2385,2380,2380,3145
20210105,1230,2385,2385,2380,2385,55414
20210105,1231,2385,2385,2380,2385,21678
20210105,1232,2385,2385,2375,2380,400506
20210105,1233,2380,2380,2375,2380,396961
20210105,1234,2380,2385,2380,2385,31849
20210105,1235,2380,2385,2380,2380,96066
20210105,1236,2385,2385,2380,2385,13775
20210105,1237,2385,2385,2380,2385,127750
20210105,1238,2385,2385,2380,2380,322142
20210105,1239,2380,2385,2380,2380,49976
20210105,1240,2385,2385,2380,2385,9379
20210105,1241,2380,2390,2380,2390,592394
20210105,1242,2390,2390,2385,2390,220105
20210105,1243,2390,2390,2385,2390,12550
20210105,1244,2390,2390,2385,2385,409201
20210105,1245,2385,2385,2380,2380,103673
20210105,1246,2380,2385,2380,2385,101984
20210105,1247,2385,2390,2385,2385,138318
20210105,1248,2390,2395,2385,2395,1609999
20210105,1249,2395,2395,2390,2390,31843
20210105,1250,2390,2400,2390,2395,470067
20210105,1251,2400,2400,2390,2395,565096
20210105,1252,2395,2400,2390,2400,127894
20210105,1253,2400,2400,2395,2395,62611
20210105,1254,2400,2405,2395,2400,1437312
20210105,1255,2400,2405,2400,2405,209187
20210105,1256,2405,2405,2395,2395,1560285
20210105,1257,2395,2400,2395,2395,103676
20210105,1258,2395,2405,2395,2405,507656
20210105,1259,2405,2405,2395,2395,811425
20210105,1300,2395,2400,2395,2395,132565
20210105,1301,2395,2405,2395,2400,520460
20210105,1302,2400,2405,2395,2400,365999
20210105,1303,2400,2400,2395,2395,427633
20210105,1304,2400,2400,2395,2395,135841
20210105,1305,2395,2400,2395,2395,69206
20210105,1306,2395,2405,2395,2400,513192
20210105,1307,2405,2405,2395,2400,116905
20210105,1308,2400,2400,2395,2395,16910
20210105,1309,2395,2405,2395,2405,228725
20210105,1310,2405,2405,2400,2405,62298
20210105,1311,2405,2410,2400,2405,1237711
20210105,1312,2405,2410,2400,2410,271103
20210105,1313,2410,2410,2405,2410,1148406
20210105,1314,2405,2410,2405,2405,874376
20210105,1315,2405,2410,2405,2405,242773
20210105,1316,2405,2410,2405,2410,47942
20210105,1317,2405,2415,2405,2410,809511
20210105,1318,2415,2415,2410,2410,605817
20210105,1319,2410,2410,2405,2405,716451
20210105,1320,2405,2410,2400,2405,573229
20210105,1321,2405,2415,2405,2410,1038852
20210105,1322,2410,2415,2410,2410,627494
20210105,1323,2410,2415,2405,2410,233860
20210105,1324,2415,2415,2410,2415,238544
20210105,1325,2410,2415,2405,2410,543707
20210105,1326,2410,2410,2405,2405,413335
20210105,1327,2405,2410,2400,2400,112823
20210105,1328,2400,2410,2400,2410,233891
20210105,1329,2405,2410,2405,2410,6613
20210105,1330,2410,2410,2405,2405,150475
20210105,1331,2405,2405,2400,2405,43954
20210105,1332,2400,2405,2400,2400,119985
20210105,1333,2400,2405,2400,2400,588702
20210105,1334,2400,2405,2400,2405,339110
20210105,1335,2405,2405,2400,2405,65957
20210105,1336,2405,2410,2405,2405,243099
20210105,1337,2400,2410,2400,2400,247162
20210105,1338,2400,2405,2400,2400,140698
20210105,1339,2405,2405,2400,2405,118657
20210105,1340,2405,2405,2395,2400,378252
20210105,1341,2400,2405,2400,2400,62296
20210105,1342,2400,2405,2400,2400,28274
20210105,1343,2400,2405,2400,2405,54467
20210105,1344,2405,2405,2400,2405,37672
20210105,1345,2400,2405,2395,2395,412203
20210105,1346,2400,2405,2395,2405,113190
20210105,1347,2405,2405,2395,2400,170714
20210105,1348,2400,2405,2400,2400,259566
20210105,1349,2400,2405,2400,2405,115938
20210105,1350,2400,2405,2395,2400,202296
20210105,1351,2400,2405,2400,2405,131328
20210105,1352,2405,2405,2395,2400,335976
20210105,1353,2400,2405,2400,2400,3595
20210105,1354,2405,2405,2400,2405,3362
20210105,1355,2405,2405,2400,2400,55989
20210105,1356,2400,2405,2400,2405,707223
20210105,1357,2405,2405,2400,2400,21710
20210105,1358,2405,2410,2405,2405,158597
20210105,1359,2410,2410,2400,2405,248128
20210105,1400,2405,2410,2400,2410,95476
20210105,1401,2410,2410,2400,2405,269600
20210105,1402,2405,2405,2400,2400,191270
20210105,1403,2400,2405,2395,2395,730311
20210105,1404,2395,2400,2395,2400,1002422
20210105,1405,2395,2400,2395,2395,356681
20210105,1406,2395,2400,2390,2395,602205
20210105,1407,2390,2395,2390,2390,83368
20210105,1408,2390,2395,2385,2390,1374827
20210105,1409,2390,2390,2385,2390,157766
20210105,1410,2385,2390,2385,2385,401563
20210105,1411,2385,2390,2385,2385,61351
20210105,1412,2385,2385,2380,2385,1390853
20210105,1413,2385,2390,2385,2390,152597
20210105,1414,2385,2390,2385,2390,99018
20210105,1415,2385,2390,2380,2380,796863
20210105,1416,2385,2390,2380,2390,515101
20210105,1417,2390,2390,2385,2385,30276
20210105,1418,2390,2390,2385,2390,12203
20210105,1419,2385,2390,2385,2390,12063
20210105,1420,2390,2390,2385,2385,467747
20210105,1421,2385,2390,2385,2385,36648
20210105,1422,2385,2390,2380,2385,400511
20210105,1423,2385,2390,2380,2390,349678
20210105,1424,2385,2385,2380,2385,125446
20210105,1425,2385,2385,2380,2380,10140
20210105,1426,2380,2385,2380,2385,8157
20210105,1427,2385,2385,2380,2385,68226
20210105,1428,2385,2385,2380,2385,17208
20210105,1429,2385,2385,2380,2380,58020
20210105,1430,2385,2385,2380,2385,27881
20210105,1431,2385,2385,2375,2380,2346592
20210105,1432,2380,2380,2375,2380,298575
20210105,1433,2380,2380,2375,2375,53569
20210105,1434,2380,2385,2375,2385,781630
20210105,1435,2385,2385,2380,2380,532246
20210105,1436,2385,2385,2380,2380,81058
20210105,1437,2385,2385,2375,2375,761639
20210105,1438,2380,2380,2375,2380,22537
20210105,1439,2380,2380,2375,2375,23943
20210105,1440,2380,2380,2375,2380,1027135
20210105,1441,2375,2380,2370,2370,878436
20210105,1442,2370,2375,2365,2370,2076284
20210105,1443,2370,2375,2365,2370,1566588
20210105,1444,2370,2375,2365,2370,493276
20210105,1445,2370,2370,2365,2370,380353
20210105,1446,2370,2370,2365,2370,400176
20210105,1447,2370,2370,2360,2365,1564171
20210105,1448,2360,2365,2355,2365,1520072
20210105,1449,2365,2365,2360,2360,152761
20210105,1450,2360,2365,2355,2360,1189534
20210105,1451,2360,2360,2350,2350,1114465
20210105,1452,2355,2355,2350,2350,241252
20210105,1453,2355,2355,2350,2350,302645
20210105,1454,2355,2355,2345,2345,1403841
20210105,1455,2350,2350,2345,2350,423295
20210105,1456,2345,2350,2340,2350,1601141
20210105,1457,2350,2350,2340,2345,501034
20210105,1458,2345,2345,2340,2345,177565
20210105,1459,2340,2350,2340,2345,1282234
20210105,1500,2345,2345,2340,2345,482572
20210105,1501,2345,2345,2330,2335,2838821
20210105,1502,2335,2335,2325,2325,4342124
20210105,1503,2325,2335,2325,2330,1878984
20210105,1504,2330,2335,2325,2330,584268
20210105,1505,2330,2335,2325,2330,588349
20210105,1506,2330,2330,2315,2320,1801281
20210105,1507,2320,2320,2315,2320,360564
20210105,1508,2320,2325,2315,2320,1640406
20210105,1509,2320,2320,2315,2320,126219
20210105,1510,2315,2320,2315,2320,213624
20210105,1511,2320,2325,2315,2325,1407130
20210105,1512,2325,2330,2320,2325,2101604
20210105,1513,2325,2330,2320,2320,339067
20210105,1514,2325,2325,2315,2320,983903
20210105,1515,2325,2325,2320,2325,136958
20210105,1516,2325,2325,2320,2320,345146
20210105,1517,2325,2325,2320,2325,408255
20210105,1518,2325,2325,2315,2320,881310
20210105,1519,2320,2325,2315,2325,1614359
20210105,1520,2325,2325,2315,2320,850182
20210105,1530,2315,2315,2315,2315,3550509