DeepStock/resources/hts/252670_20210708.csv

날짜,시간,시가,고가,저가,종가,거래량
20210708,0901,1865,1865,1855,1860,3353727
20210708,0902,1860,1865,1855,1855,438216
20210708,0903,1860,1860,1855,1855,96488
20210708,0904,1855,1860,1855,1860,35445
20210708,0905,1855,1860,1855,1860,365119
20210708,0906,1855,1860,1855,1860,216904
20210708,0907,1855,1860,1855,1860,72680
20210708,0908,1860,1860,1855,1855,711209
20210708,0909,1855,1860,1850,1860,8725166
20210708,0910,1855,1860,1855,1855,76938
20210708,0911,1855,1860,1855,1860,246680
20210708,0912,1860,1860,1855,1855,344676
20210708,0913,1855,1860,1855,1855,1171146
20210708,0914,1860,1860,1855,1860,12114
20210708,0915,1860,1860,1855,1855,25206
20210708,0916,1855,1860,1855,1860,106344
20210708,0917,1860,1860,1855,1860,23544
20210708,0918,1855,1860,1855,1860,73281
20210708,0919,1860,1860,1855,1860,10438
20210708,0920,1855,1860,1855,1860,59670
20210708,0921,1855,1860,1855,1860,62658
20210708,0922,1860,1860,1855,1860,6134
20210708,0923,1860,1860,1855,1855,51967
20210708,0924,1860,1860,1855,1860,57389
20210708,0925,1855,1865,1855,1865,2852288
20210708,0926,1865,1865,1860,1865,46799
20210708,0927,1865,1865,1855,1860,2521283
20210708,0928,1860,1865,1855,1860,277042
20210708,0929,1860,1860,1855,1860,44866
20210708,0930,1860,1865,1855,1860,434115
20210708,0931,1860,1865,1860,1860,526867
20210708,0932,1860,1865,1855,1860,259246
20210708,0933,1860,1860,1855,1855,19461
20210708,0934,1860,1860,1855,1855,33736
20210708,0935,1860,1860,1855,1860,7975
20210708,0936,1855,1860,1855,1860,97498
20210708,0937,1855,1860,1855,1855,32204
20210708,0938,1860,1860,1855,1860,118530
20210708,0939,1860,1860,1855,1860,84847
20210708,0940,1860,1860,1855,1855,73089
20210708,0941,1855,1860,1855,1860,2451
20210708,0942,1860,1860,1855,1860,92093
20210708,0943,1860,1860,1855,1855,218308
20210708,0944,1860,1860,1855,1855,87316
20210708,0945,1860,1860,1855,1860,275853
20210708,0946,1860,1860,1855,1860,14544
20210708,0947,1855,1860,1855,1860,49233
20210708,0948,1860,1865,1855,1860,762128
20210708,0949,1865,1865,1860,1865,10033
20210708,0950,1860,1865,1860,1865,46491
20210708,0951,1865,1865,1860,1865,184402
20210708,0952,1865,1865,1860,1865,17491
20210708,0953,1865,1865,1860,1865,65223
20210708,0954,1865,1865,1860,1865,32716
20210708,0955,1865,1865,1860,1865,111582
20210708,0956,1865,1870,1860,1870,2929003
20210708,0957,1870,1870,1860,1865,1304940
20210708,0958,1865,1865,1860,1865,259809
20210708,0959,1865,1870,1860,1870,447346
20210708,1000,1870,1870,1860,1870,517899
20210708,1001,1870,1870,1860,1870,1028881
20210708,1002,1865,1870,1865,1870,10468
20210708,1003,1870,1870,1865,1870,18863
20210708,1004,1870,1870,1865,1870,53283
20210708,1005,1870,1870,1865,1870,25420
20210708,1006,1865,1870,1865,1865,165203
20210708,1007,1865,1870,1865,1865,40675
20210708,1008,1870,1870,1865,1865,48587
20210708,1009,1865,1870,1860,1860,1739426
20210708,1010,1865,1865,1860,1865,32144
20210708,1011,1860,1865,1860,1865,20052
20210708,1012,1865,1865,1860,1865,9722
20210708,1013,1865,1865,1860,1865,25170
20210708,1014,1860,1865,1860,1860,75726
20210708,1015,1860,1865,1860,1860,40925
20210708,1016,1860,1865,1860,1865,27683
20210708,1017,1865,1865,1860,1860,8292
20210708,1018,1860,1870,1860,1865,271709
20210708,1019,1870,1870,1865,1870,13619
20210708,1020,1870,1870,1865,1870,14684
20210708,1021,1870,1870,1865,1870,43802
20210708,1022,1870,1870,1865,1865,39340
20210708,1023,1865,1870,1865,1865,1330460
20210708,1024,1865,1865,1860,1865,163609
20210708,1025,1865,1870,1860,1865,381393
20210708,1026,1865,1870,1860,1865,1068658
20210708,1027,1870,1870,1865,1870,20627
20210708,1028,1865,1870,1865,1865,5035
20210708,1029,1865,1870,1865,1865,12296
20210708,1030,1870,1870,1865,1870,31207
20210708,1031,1870,1870,1865,1870,15354
20210708,1032,1870,1870,1865,1870,34499
20210708,1033,1870,1870,1865,1870,250377
20210708,1034,1870,1870,1865,1870,141904
20210708,1035,1870,1870,1865,1870,170884
20210708,1036,1865,1875,1865,1870,4080462
20210708,1037,1870,1875,1870,1875,393071
20210708,1038,1870,1875,1870,1870,26205
20210708,1039,1875,1875,1865,1870,201855
20210708,1040,1870,1870,1865,1870,139359
20210708,1041,1870,1875,1865,1870,1332920
20210708,1042,1870,1875,1870,1875,21055
20210708,1043,1875,1875,1870,1875,70268
20210708,1044,1870,1875,1870,1875,244525
20210708,1045,1875,1875,1870,1875,199468
20210708,1046,1875,1875,1870,1875,168117
20210708,1047,1875,1875,1870,1875,108196
20210708,1048,1875,1875,1870,1870,24278
20210708,1049,1870,1875,1870,1875,64652
20210708,1050,1875,1880,1870,1880,3229968
20210708,1051,1875,1880,1875,1875,51650
20210708,1052,1880,1880,1875,1880,82135
20210708,1053,1880,1880,1875,1880,387717
20210708,1054,1880,1880,1875,1880,99718
20210708,1055,1880,1880,1875,1880,1713399
20210708,1056,1880,1885,1875,1880,5409449
20210708,1057,1885,1885,1880,1885,380125
20210708,1058,1880,1885,1880,1885,63986
20210708,1059,1880,1885,1880,1885,596784
20210708,1100,1885,1885,1880,1885,318245
20210708,1101,1885,1885,1880,1885,440513
20210708,1102,1880,1885,1880,1880,272964
20210708,1103,1885,1885,1880,1885,120938
20210708,1104,1885,1885,1880,1885,291233
20210708,1105,1885,1885,1880,1880,228725
20210708,1106,1880,1885,1875,1875,6152108
20210708,1107,1880,1885,1875,1880,3004553
20210708,1108,1880,1880,1875,1875,184816
20210708,1109,1875,1880,1875,1880,982767
20210708,1110,1880,1880,1875,1875,59227
20210708,1111,1875,1880,1875,1880,70961
20210708,1112,1875,1880,1875,1880,32451
20210708,1113,1880,1885,1875,1880,1851113
20210708,1114,1885,1885,1880,1885,27972
20210708,1115,1885,1885,1880,1880,364310
20210708,1116,1880,1885,1880,1885,32072
20210708,1117,1885,1885,1880,1885,37684
20210708,1118,1885,1885,1880,1880,207933
20210708,1119,1880,1885,1880,1880,73980
20210708,1120,1880,1885,1880,1880,178445
20210708,1121,1885,1885,1880,1880,97431
20210708,1122,1885,1885,1880,1885,69850
20210708,1123,1885,1885,1880,1885,130917
20210708,1124,1885,1890,1880,1890,5102278
20210708,1125,1885,1890,1885,1890,5111514
20210708,1126,1890,1890,1885,1885,178599
20210708,1127,1890,1890,1885,1885,246899
20210708,1128,1890,1890,1885,1890,86130
20210708,1129,1890,1890,1885,1890,211902
20210708,1130,1885,1890,1885,1890,170725
20210708,1131,1890,1890,1885,1890,171007
20210708,1132,1890,1890,1885,1890,157719
20210708,1133,1885,1890,1885,1890,128255
20210708,1134,1885,1890,1885,1885,25936
20210708,1135,1890,1890,1885,1890,24774
20210708,1136,1885,1890,1885,1890,872625
20210708,1137,1890,1890,1885,1890,282178
20210708,1138,1885,1890,1885,1885,72331
20210708,1139,1885,1890,1885,1890,179000
20210708,1140,1890,1890,1885,1890,74146
20210708,1141,1885,1890,1885,1890,158437
20210708,1142,1885,1895,1885,1895,3534258
20210708,1143,1895,1895,1890,1895,112990
20210708,1144,1890,1895,1890,1890,74041
20210708,1145,1890,1895,1890,1895,52446
20210708,1146,1895,1895,1890,1895,182830
20210708,1147,1895,1895,1890,1890,64379
20210708,1148,1890,1895,1890,1895,686922
20210708,1149,1895,1900,1890,1900,4752511
20210708,1150,1895,1900,1895,1900,156519
20210708,1151,1900,1900,1895,1895,162126
20210708,1152,1895,1900,1895,1900,216204
20210708,1153,1895,1900,1895,1895,128327
20210708,1154,1900,1900,1895,1895,164600
20210708,1155,1900,1900,1895,1900,60860
20210708,1156,1895,1900,1895,1895,919589
20210708,1157,1900,1900,1890,1895,3425395
20210708,1158,1890,1895,1890,1895,99954
20210708,1159,1895,1895,1890,1890,79548
20210708,1200,1890,1895,1890,1890,74289
20210708,1201,1895,1895,1890,1890,65178
20210708,1202,1890,1895,1890,1895,163111
20210708,1203,1895,1895,1890,1890,152238
20210708,1204,1895,1895,1890,1890,76210
20210708,1205,1890,1895,1890,1890,228273
20210708,1206,1890,1895,1890,1895,27788
20210708,1207,1895,1895,1890,1890,42196
20210708,1208,1890,1895,1890,1895,178546
20210708,1209,1890,1895,1890,1895,344791
20210708,1210,1890,1895,1890,1895,107714
20210708,1211,1890,1895,1890,1890,216734
20210708,1212,1890,1895,1885,1885,2013215
20210708,1213,1890,1895,1885,1890,1147212
20210708,1214,1890,1895,1890,1890,1051456
20210708,1215,1890,1895,1890,1890,256478
20210708,1216,1895,1895,1885,1890,305405
20210708,1217,1890,1895,1890,1895,23033
20210708,1218,1895,1895,1890,1890,20110
20210708,1219,1895,1895,1890,1890,17710
20210708,1220,1890,1895,1890,1890,23510
20210708,1221,1890,1895,1890,1895,23671
20210708,1222,1890,1895,1890,1895,11911
20210708,1223,1890,1895,1890,1890,24440
20210708,1224,1895,1895,1890,1890,10841
20210708,1225,1890,1895,1890,1895,142574
20210708,1226,1890,1895,1890,1890,34490
20210708,1227,1895,1895,1890,1890,197065
20210708,1228,1890,1895,1890,1890,70132
20210708,1229,1890,1895,1885,1885,963586
20210708,1230,1885,1890,1885,1885,172994
20210708,1231,1890,1890,1885,1885,199287
20210708,1232,1885,1890,1885,1890,750570
20210708,1233,1890,1890,1885,1890,37566
20210708,1234,1885,1890,1885,1890,189069
20210708,1235,1885,1890,1885,1890,40685
20210708,1236,1885,1890,1885,1885,12805
20210708,1237,1890,1890,1885,1885,56696
20210708,1238,1885,1890,1885,1890,25611
20210708,1239,1890,1890,1885,1885,31120
20210708,1240,1890,1890,1885,1890,8400
20210708,1241,1885,1890,1885,1885,34570
20210708,1242,1890,1890,1885,1885,26539
20210708,1243,1885,1890,1885,1885,72566
20210708,1244,1885,1890,1885,1890,54937
20210708,1245,1890,1895,1885,1890,2635781
20210708,1246,1890,1895,1885,1895,161649
20210708,1247,1890,1895,1890,1890,63077
20210708,1248,1895,1895,1890,1895,41812
20210708,1249,1890,1895,1890,1890,23919
20210708,1250,1890,1895,1890,1890,369509
20210708,1251,1885,1895,1885,1890,177315
20210708,1252,1890,1890,1885,1885,189994
20210708,1253,1890,1890,1885,1885,281386
20210708,1254,1890,1895,1885,1895,415231
20210708,1255,1890,1895,1885,1890,94578
20210708,1256,1890,1890,1885,1890,324268
20210708,1257,1890,1890,1885,1885,47525
20210708,1258,1890,1890,1885,1885,16314
20210708,1259,1885,1890,1885,1885,25649
20210708,1300,1890,1890,1885,1890,58015
20210708,1301,1885,1895,1885,1890,959265
20210708,1302,1890,1895,1885,1890,38990
20210708,1303,1890,1890,1885,1890,101674
20210708,1304,1885,1890,1885,1890,262107
20210708,1305,1890,1890,1885,1890,50798
20210708,1306,1890,1895,1890,1895,168629
20210708,1307,1890,1895,1890,1890,4041
20210708,1308,1890,1895,1890,1890,58976
20210708,1309,1890,1895,1890,1890,8015
20210708,1310,1895,1895,1890,1895,5097948
20210708,1311,1895,1895,1890,1890,249359
20210708,1312,1895,1900,1890,1890,1067883
20210708,1313,1895,1895,1890,1890,44509
20210708,1314,1895,1895,1890,1895,75799
20210708,1315,1890,1895,1890,1895,10435
20210708,1316,1895,1895,1890,1895,3500
20210708,1317,1890,1895,1890,1895,14111
20210708,1318,1895,1895,1890,1895,194805
20210708,1319,1895,1895,1890,1895,278873
20210708,1320,1895,1900,1890,1895,1661613
20210708,1321,1890,1895,1890,1895,37059
20210708,1322,1895,1895,1890,1895,15592
20210708,1323,1890,1895,1890,1895,3592
20210708,1324,1895,1895,1890,1890,8964
20210708,1325,1895,1895,1890,1895,8853
20210708,1326,1895,1895,1890,1895,10503
20210708,1327,1890,1895,1890,1895,7685
20210708,1328,1890,1895,1890,1890,42031
20210708,1329,1895,1895,1890,1895,1044599
20210708,1330,1895,1895,1890,1890,73721
20210708,1331,1895,1895,1890,1895,15505
20210708,1332,1895,1895,1890,1890,9430
20210708,1333,1895,1895,1890,1895,22419
20210708,1334,1895,1895,1890,1895,29428
20210708,1335,1890,1895,1890,1890,3252
20210708,1336,1895,1895,1890,1895,19525
20210708,1337,1895,1895,1890,1895,9602
20210708,1338,1895,1895,1890,1895,16035
20210708,1339,1895,1895,1890,1895,7765
20210708,1340,1890,1895,1890,1890,26864
20210708,1341,1895,1895,1890,1895,4740
20210708,1342,1895,1895,1890,1895,4117
20210708,1343,1895,1895,1890,1895,73889
20210708,1344,1890,1895,1890,1895,109194
20210708,1345,1895,1895,1890,1890,70832
20210708,1346,1890,1895,1890,1895,24795
20210708,1347,1895,1895,1890,1890,438266
20210708,1348,1895,1895,1890,1895,18132
20210708,1349,1895,1895,1890,1890,3745
20210708,1350,1890,1895,1890,1895,431282
20210708,1351,1895,1895,1890,1890,748020
20210708,1352,1890,1895,1890,1895,4364
20210708,1353,1890,1895,1890,1890,14461
20210708,1354,1890,1895,1890,1895,1604
20210708,1355,1890,1895,1890,1890,20463
20210708,1356,1890,1895,1890,1890,4675
20210708,1357,1890,1895,1890,1890,10990
20210708,1358,1895,1895,1890,1895,24097
20210708,1359,1895,1895,1890,1895,11389
20210708,1400,1890,1895,1890,1890,7738
20210708,1401,1890,1895,1890,1890,12282
20210708,1402,1890,1895,1890,1895,17244
20210708,1403,1890,1895,1890,1895,9535
20210708,1404,1890,1895,1890,1895,445237
20210708,1405,1895,1895,1890,1895,361235
20210708,1406,1895,1895,1890,1895,44727
20210708,1407,1895,1900,1890,1900,1432015
20210708,1408,1895,1900,1895,1900,230484
20210708,1409,1895,1900,1890,1895,844450
20210708,1410,1895,1900,1890,1895,431960
20210708,1411,1895,1900,1895,1895,19895
20210708,1412,1900,1900,1895,1895,56466
20210708,1413,1895,1900,1895,1895,33330
20210708,1414,1900,1900,1895,1900,30430
20210708,1415,1900,1900,1895,1895,2501444
20210708,1416,1900,1900,1895,1895,4278
20210708,1417,1895,1900,1895,1895,145113
20210708,1418,1895,1900,1895,1895,56805
20210708,1419,1900,1900,1895,1895,423099
20210708,1420,1895,1900,1890,1890,540240
20210708,1421,1890,1895,1890,1890,77596
20210708,1422,1895,1895,1890,1895,2019
20210708,1423,1895,1895,1890,1890,19049
20210708,1424,1890,1895,1890,1890,37092
20210708,1425,1895,1895,1890,1895,11401
20210708,1426,1890,1895,1890,1895,26184
20210708,1427,1895,1895,1890,1895,30551
20210708,1428,1895,1895,1890,1895,61679
20210708,1429,1890,1895,1890,1895,5912
20210708,1430,1895,1895,1890,1895,5384
20210708,1431,1895,1895,1890,1895,55178
20210708,1432,1895,1895,1890,1895,12304
20210708,1433,1895,1895,1890,1895,114176
20210708,1434,1890,1895,1890,1890,46691
20210708,1435,1895,1900,1890,1895,1162393
20210708,1436,1895,1900,1890,1895,553720
20210708,1437,1900,1900,1895,1900,20544
20210708,1438,1895,1900,1895,1900,48230
20210708,1439,1900,1900,1895,1895,200736
20210708,1440,1895,1900,1890,1895,246416
20210708,1441,1895,1895,1890,1890,164468
20210708,1442,1895,1900,1890,1895,413527
20210708,1443,1895,1900,1895,1895,61427
20210708,1444,1895,1900,1895,1900,14312
20210708,1445,1895,1900,1895,1900,19384
20210708,1446,1900,1900,1895,1900,20449
20210708,1447,1900,1900,1895,1895,21701
20210708,1448,1895,1900,1895,1895,20420
20210708,1449,1900,1900,1895,1895,10030
20210708,1450,1900,1900,1895,1895,23919
20210708,1451,1895,1900,1895,1895,293804
20210708,1452,1900,1905,1895,1900,5486478
20210708,1453,1900,1900,1895,1900,328553
20210708,1454,1895,1900,1895,1900,176241
20210708,1455,1900,1900,1895,1900,12229
20210708,1456,1900,1900,1895,1895,23119
20210708,1457,1895,1900,1895,1900,16801
20210708,1458,1900,1900,1895,1895,18704
20210708,1459,1895,1900,1895,1900,131796
20210708,1500,1895,1900,1895,1900,109690
20210708,1501,1895,1905,1895,1905,1619096
20210708,1502,1900,1905,1895,1895,375705
20210708,1503,1900,1900,1895,1900,29679
20210708,1504,1900,1900,1895,1900,63756
20210708,1505,1900,1900,1895,1900,30049
20210708,1506,1895,1900,1895,1900,92112
20210708,1507,1900,1905,1895,1900,1044890
20210708,1508,1900,1905,1900,1900,56092
20210708,1509,1905,1905,1900,1905,19488
20210708,1510,1905,1905,1900,1905,60371
20210708,1511,1900,1905,1900,1905,89224
20210708,1512,1905,1905,1900,1905,53539
20210708,1513,1905,1905,1900,1900,46066
20210708,1514,1905,1905,1900,1905,97439
20210708,1515,1900,1905,1900,1905,54084
20210708,1516,1900,1905,1900,1905,71905
20210708,1517,1905,1905,1900,1905,191351
20210708,1518,1900,1905,1900,1900,120735
20210708,1519,1905,1905,1900,1900,221136
20210708,1520,1900,1905,1900,1905,411608
20210708,1530,1910,1910,1910,1910,6988952