DeepStock/resources/hts/252670_20210726.csv

날짜,시간,시가,고가,저가,종가,거래량
20210726,0901,1890,1900,1890,1895,3739274
20210726,0902,1895,1905,1895,1900,3298814
20210726,0903,1900,1905,1900,1905,111836
20210726,0904,1900,1905,1900,1900,119979
20210726,0905,1905,1905,1900,1900,111863
20210726,0906,1900,1910,1900,1910,2279698
20210726,0907,1905,1910,1905,1905,44084
20210726,0908,1905,1910,1905,1910,91544
20210726,0909,1910,1910,1905,1910,57330
20210726,0910,1905,1910,1905,1905,310052
20210726,0911,1910,1910,1905,1910,61221
20210726,0912,1910,1915,1905,1905,1508187
20210726,0913,1905,1910,1905,1910,119444
20210726,0914,1910,1915,1905,1915,1207417
20210726,0915,1915,1915,1910,1915,44732
20210726,0916,1915,1915,1910,1915,230517
20210726,0917,1915,1915,1910,1910,414346
20210726,0918,1915,1915,1910,1915,190955
20210726,0919,1915,1920,1910,1915,1728304
20210726,0920,1915,1920,1910,1920,293359
20210726,0921,1920,1920,1910,1915,346937
20210726,0922,1915,1920,1915,1915,92736
20210726,0923,1920,1920,1915,1915,64573
20210726,0924,1920,1920,1915,1915,80380
20210726,0925,1920,1920,1910,1910,1347043
20210726,0926,1915,1920,1910,1915,345758
20210726,0927,1920,1920,1915,1915,51614
20210726,0928,1920,1920,1915,1915,57461
20210726,0929,1915,1920,1910,1910,612880
20210726,0930,1910,1915,1910,1910,11117
20210726,0931,1910,1915,1910,1910,453516
20210726,0932,1910,1920,1910,1915,679761
20210726,0933,1915,1920,1910,1915,344059
20210726,0934,1915,1920,1915,1920,48358
20210726,0935,1915,1920,1915,1915,317639
20210726,0936,1915,1920,1910,1910,353934
20210726,0937,1915,1920,1910,1915,1044563
20210726,0938,1915,1920,1910,1920,786622
20210726,0939,1915,1920,1915,1920,70517
20210726,0940,1915,1920,1915,1920,36794
20210726,0941,1920,1920,1915,1915,36996
20210726,0942,1915,1920,1915,1915,51125
20210726,0943,1915,1920,1915,1920,8754
20210726,0944,1920,1920,1915,1915,26976
20210726,0945,1915,1920,1910,1915,1174693
20210726,0946,1910,1920,1910,1915,184671
20210726,0947,1920,1920,1915,1915,198802
20210726,0948,1920,1920,1915,1920,14315
20210726,0949,1915,1920,1915,1920,4793
20210726,0950,1915,1920,1910,1920,197748
20210726,0951,1915,1920,1910,1915,82685
20210726,0952,1920,1920,1915,1920,2773
20210726,0953,1915,1920,1915,1915,18489
20210726,0954,1915,1920,1915,1920,21457
20210726,0955,1915,1920,1915,1920,51414
20210726,0956,1920,1920,1915,1920,28133
20210726,0957,1920,1920,1915,1915,15800
20210726,0958,1920,1920,1910,1910,209934
20210726,0959,1915,1915,1910,1915,106498
20210726,1000,1915,1915,1910,1915,11568
20210726,1001,1910,1915,1910,1910,14482
20210726,1002,1910,1920,1910,1920,887772
20210726,1003,1920,1920,1910,1915,508048
20210726,1004,1920,1920,1910,1910,75734
20210726,1005,1915,1920,1915,1920,77889
20210726,1006,1915,1920,1915,1920,32233
20210726,1007,1920,1920,1915,1915,100385
20210726,1008,1920,1920,1915,1920,47207
20210726,1009,1920,1920,1915,1920,3334
20210726,1010,1915,1920,1915,1915,147611
20210726,1011,1920,1920,1915,1920,6582
20210726,1012,1920,1920,1915,1920,2038
20210726,1013,1920,1920,1915,1920,15251
20210726,1014,1920,1920,1915,1920,11703
20210726,1015,1920,1925,1915,1925,5370935
20210726,1016,1925,1925,1920,1925,66714
20210726,1017,1920,1925,1915,1920,791913
20210726,1018,1920,1925,1915,1920,1410950
20210726,1019,1920,1925,1915,1915,616807
20210726,1020,1920,1920,1915,1915,61101
20210726,1021,1920,1920,1915,1915,20818
20210726,1022,1915,1920,1915,1920,48499
20210726,1023,1915,1920,1915,1920,3295
20210726,1024,1915,1920,1915,1920,6669
20210726,1025,1915,1920,1915,1920,3006
20210726,1026,1915,1920,1915,1920,11612
20210726,1027,1915,1920,1915,1915,7946
20210726,1028,1915,1920,1915,1920,185518
20210726,1029,1915,1920,1915,1920,1353
20210726,1030,1920,1920,1915,1920,4059
20210726,1031,1920,1925,1915,1920,742299
20210726,1032,1920,1925,1920,1920,185853
20210726,1033,1925,1925,1920,1920,20448
20210726,1034,1925,1925,1915,1920,200374
20210726,1035,1920,1925,1915,1915,371696
20210726,1036,1920,1925,1920,1925,135524
20210726,1037,1925,1925,1920,1925,25925
20210726,1038,1920,1925,1920,1920,13163
20210726,1039,1925,1930,1920,1925,2818368
20210726,1040,1925,1925,1920,1925,896117
20210726,1041,1925,1925,1920,1925,23964
20210726,1042,1925,1925,1920,1925,88299
20210726,1043,1925,1925,1920,1920,17352
20210726,1044,1925,1925,1920,1920,48775
20210726,1045,1920,1925,1920,1925,9224
20210726,1046,1920,1925,1920,1920,7399
20210726,1047,1925,1925,1920,1925,9190
20210726,1048,1920,1925,1920,1925,43658
20210726,1049,1920,1925,1920,1925,12068
20210726,1050,1920,1925,1920,1920,7916
20210726,1051,1925,1925,1920,1925,21083
20210726,1052,1925,1925,1920,1925,9094
20210726,1053,1925,1925,1920,1920,1800
20210726,1054,1920,1925,1920,1925,6172
20210726,1055,1925,1925,1920,1925,6671
20210726,1056,1925,1925,1920,1925,5260
20210726,1057,1920,1925,1920,1920,28746
20210726,1058,1925,1925,1920,1925,10768
20210726,1059,1920,1925,1920,1920,31952
20210726,1100,1920,1925,1920,1920,31367
20210726,1101,1920,1925,1920,1925,25448
20210726,1102,1925,1925,1920,1925,12949
20210726,1103,1920,1925,1920,1925,2632
20210726,1104,1920,1925,1920,1925,61039
20210726,1105,1920,1925,1920,1920,18029
20210726,1106,1920,1925,1920,1925,24052
20210726,1107,1920,1925,1920,1925,42876
20210726,1108,1920,1925,1920,1925,45220
20210726,1109,1925,1925,1920,1920,1659
20210726,1110,1920,1925,1920,1920,48220
20210726,1111,1925,1925,1920,1925,8406
20210726,1112,1920,1925,1920,1925,1563
20210726,1113,1925,1925,1920,1925,720953
20210726,1114,1925,1925,1920,1925,798553
20210726,1115,1925,1925,1920,1920,1000672
20210726,1116,1925,1930,1920,1925,1589432
20210726,1117,1925,1930,1920,1930,1039894
20210726,1118,1930,1930,1920,1925,637997
20210726,1119,1925,1930,1925,1925,310140
20210726,1120,1930,1930,1925,1930,6230
20210726,1121,1925,1930,1925,1930,304307
20210726,1122,1930,1930,1920,1925,453088
20210726,1123,1925,1930,1920,1920,63383
20210726,1124,1925,1930,1920,1920,101554
20210726,1125,1920,1925,1920,1920,49089
20210726,1126,1920,1925,1920,1925,1717
20210726,1127,1920,1925,1920,1925,719
20210726,1128,1920,1925,1920,1920,3592
20210726,1129,1925,1925,1920,1920,5991
20210726,1130,1920,1925,1920,1925,1668
20210726,1131,1925,1925,1920,1920,411
20210726,1132,1925,1925,1920,1925,1841
20210726,1133,1925,1925,1920,1920,5513
20210726,1134,1920,1925,1920,1920,2063
20210726,1135,1925,1925,1920,1920,4231
20210726,1136,1925,1925,1920,1925,61701
20210726,1137,1925,1925,1920,1920,5294
20210726,1138,1925,1925,1920,1920,31915
20210726,1139,1920,1925,1920,1925,3298
20210726,1140,1920,1925,1920,1925,1014
20210726,1141,1920,1925,1920,1925,141304
20210726,1142,1925,1925,1920,1920,68890
20210726,1143,1920,1925,1920,1925,758111
20210726,1144,1925,1925,1920,1920,80696
20210726,1145,1920,1925,1920,1925,224163
20210726,1146,1920,1925,1915,1920,2184642
20210726,1147,1915,1925,1915,1920,143164
20210726,1148,1920,1925,1920,1920,4119
20210726,1149,1925,1925,1920,1925,6884
20210726,1150,1925,1925,1920,1920,3312
20210726,1151,1920,1925,1920,1920,15771
20210726,1152,1925,1925,1920,1925,1223
20210726,1153,1925,1925,1925,1925,822366
20210726,1154,1925,1925,1920,1925,942793
20210726,1155,1925,1925,1920,1925,35752
20210726,1156,1925,1930,1920,1930,2461218
20210726,1157,1925,1930,1920,1925,52546
20210726,1158,1925,1925,1920,1920,13596
20210726,1159,1925,1925,1920,1925,9655
20210726,1200,1925,1930,1920,1925,96760
20210726,1201,1925,1925,1920,1920,52488
20210726,1202,1925,1925,1920,1920,43044
20210726,1203,1925,1930,1925,1925,365670
20210726,1204,1925,1930,1925,1925,15032
20210726,1205,1925,1930,1925,1925,17049
20210726,1206,1925,1930,1925,1925,3341
20210726,1207,1925,1930,1925,1930,19546
20210726,1208,1925,1930,1925,1925,13676
20210726,1209,1925,1930,1925,1925,6368
20210726,1210,1925,1930,1925,1925,3646
20210726,1211,1925,1930,1925,1930,395
20210726,1212,1925,1930,1925,1925,3385
20210726,1213,1930,1930,1925,1925,6146
20210726,1214,1925,1930,1925,1925,2146
20210726,1215,1925,1930,1925,1930,22277
20210726,1216,1930,1930,1925,1930,6920
20210726,1217,1930,1935,1925,1935,5455016
20210726,1218,1935,1935,1925,1930,1619891
20210726,1219,1930,1930,1925,1930,47003
20210726,1220,1930,1930,1925,1925,514382
20210726,1221,1930,1935,1930,1935,80044
20210726,1222,1935,1935,1930,1930,61486
20210726,1223,1935,1935,1930,1930,1649582
20210726,1224,1935,1935,1930,1930,40306
20210726,1225,1935,1935,1930,1930,514468
20210726,1226,1935,1935,1925,1930,625908
20210726,1227,1930,1935,1925,1925,52516
20210726,1228,1925,1935,1925,1925,467049
20210726,1229,1925,1930,1925,1930,58747
20210726,1230,1930,1930,1925,1930,4053
20210726,1231,1930,1930,1925,1930,23306
20210726,1232,1930,1930,1925,1930,3205
20210726,1233,1930,1930,1925,1925,21945
20210726,1234,1925,1930,1925,1930,100937
20210726,1235,1925,1930,1925,1925,668
20210726,1236,1930,1930,1925,1925,7450
20210726,1237,1925,1930,1925,1925,2046
20210726,1238,1930,1930,1925,1930,598
20210726,1239,1930,1930,1925,1925,5480
20210726,1240,1925,1930,1925,1925,12757
20210726,1241,1930,1930,1925,1925,1219
20210726,1242,1925,1930,1925,1925,13734
20210726,1243,1925,1930,1925,1925,22591
20210726,1244,1925,1930,1925,1925,115646
20210726,1245,1930,1930,1925,1930,1293
20210726,1246,1925,1930,1925,1925,32761
20210726,1247,1925,1930,1925,1930,5152
20210726,1248,1930,1930,1925,1930,27927
20210726,1249,1930,1930,1925,1925,19030
20210726,1250,1925,1930,1925,1930,179835
20210726,1251,1930,1930,1925,1925,10029
20210726,1252,1925,1930,1925,1930,6334
20210726,1253,1930,1930,1925,1930,14773
20210726,1254,1925,1930,1925,1930,17369
20210726,1255,1930,1935,1925,1935,1321812
20210726,1256,1930,1935,1925,1930,388989
20210726,1257,1930,1935,1925,1925,2027836
20210726,1258,1930,1930,1925,1930,32382
20210726,1259,1925,1930,1925,1925,6234
20210726,1300,1925,1930,1925,1930,2833
20210726,1301,1925,1930,1925,1925,85
20210726,1302,1930,1930,1925,1930,75413
20210726,1303,1925,1930,1925,1930,221408
20210726,1304,1935,1935,1925,1930,68497
20210726,1305,1930,1935,1930,1935,7072
20210726,1306,1935,1935,1930,1935,82282
20210726,1307,1935,1935,1930,1935,7818
20210726,1308,1935,1935,1930,1930,3942
20210726,1309,1930,1935,1930,1935,165854
20210726,1310,1930,1935,1925,1930,327505
20210726,1311,1930,1930,1925,1930,16321
20210726,1312,1930,1930,1925,1930,12768
20210726,1313,1925,1930,1925,1925,32147
20210726,1314,1930,1930,1925,1930,128110
20210726,1315,1930,1930,1930,1930,31653
20210726,1316,1930,1935,1930,1935,137300
20210726,1317,1935,1935,1930,1935,7347
20210726,1318,1930,1935,1930,1930,43716
20210726,1319,1935,1935,1930,1935,6211
20210726,1320,1935,1935,1930,1930,7935
20210726,1321,1935,1935,1930,1930,300161
20210726,1322,1925,1930,1925,1930,92505
20210726,1323,1930,1935,1930,1935,166696
20210726,1324,1930,1935,1930,1930,4245
20210726,1325,1930,1935,1930,1930,90618
20210726,1326,1935,1935,1930,1935,40482
20210726,1327,1930,1935,1930,1935,5517
20210726,1328,1935,1935,1930,1935,27650
20210726,1329,1930,1935,1930,1935,9041
20210726,1330,1930,1935,1930,1930,232
20210726,1331,1930,1935,1930,1935,3747
20210726,1332,1935,1935,1930,1930,44679
20210726,1333,1930,1935,1930,1935,10787
20210726,1334,1935,1935,1930,1935,484315
20210726,1335,1935,1935,1930,1935,21780
20210726,1336,1935,1935,1930,1935,38454
20210726,1337,1935,1935,1925,1930,162266
20210726,1338,1930,1930,1925,1930,35461
20210726,1339,1930,1930,1925,1925,51889
20210726,1340,1930,1935,1925,1930,242389
20210726,1341,1930,1935,1925,1935,114670
20210726,1342,1930,1935,1925,1930,59799
20210726,1343,1930,1930,1925,1930,418
20210726,1344,1930,1930,1925,1930,21894
20210726,1345,1925,1935,1925,1925,122395
20210726,1346,1925,1935,1925,1935,182731
20210726,1347,1935,1935,1930,1930,1034
20210726,1348,1930,1935,1930,1935,40594
20210726,1349,1930,1935,1925,1930,114415
20210726,1350,1930,1935,1930,1930,12989
20210726,1351,1930,1935,1930,1935,6104
20210726,1352,1930,1935,1930,1935,3421
20210726,1353,1935,1935,1930,1935,782
20210726,1354,1930,1935,1930,1935,504
20210726,1355,1930,1930,1930,1930,7741
20210726,1356,1935,1935,1930,1935,26731
20210726,1357,1935,1935,1930,1935,10721
20210726,1358,1930,1935,1930,1930,1624
20210726,1359,1930,1935,1930,1930,3346
20210726,1400,1935,1935,1930,1930,25466
20210726,1401,1935,1935,1930,1935,20211
20210726,1402,1930,1935,1930,1935,20718
20210726,1403,1935,1935,1930,1930,5636
20210726,1404,1930,1935,1930,1935,18808
20210726,1405,1935,1935,1930,1935,46129
20210726,1406,1935,1935,1930,1935,25713
20210726,1407,1930,1935,1930,1930,6545
20210726,1408,1930,1935,1930,1930,1207
20210726,1409,1935,1935,1930,1935,23302
20210726,1410,1935,1935,1930,1930,68382
20210726,1411,1935,1935,1930,1935,15264
20210726,1412,1930,1940,1930,1935,6046723
20210726,1413,1935,1935,1930,1935,429748
20210726,1414,1935,1935,1930,1935,20731
20210726,1415,1935,1935,1930,1935,75295
20210726,1416,1930,1935,1930,1935,12151
20210726,1417,1935,1935,1930,1935,11887
20210726,1418,1935,1935,1930,1935,7532
20210726,1419,1935,1935,1930,1935,153271
20210726,1420,1935,1935,1930,1935,115978
20210726,1421,1935,1935,1930,1935,14081
20210726,1422,1930,1935,1930,1930,494712
20210726,1423,1935,1935,1930,1935,24297
20210726,1424,1935,1935,1930,1935,6082
20210726,1425,1930,1935,1930,1935,47781
20210726,1426,1935,1935,1930,1935,439853
20210726,1427,1935,1935,1930,1935,865472
20210726,1428,1935,1935,1930,1935,493391
20210726,1429,1935,1940,1935,1935,150777
20210726,1430,1935,1940,1935,1935,11457
20210726,1431,1935,1940,1935,1935,19252
20210726,1432,1940,1940,1935,1935,32296
20210726,1433,1935,1940,1935,1940,25712
20210726,1434,1940,1940,1935,1940,67315
20210726,1435,1935,1940,1935,1940,24589
20210726,1436,1940,1940,1935,1940,67183
20210726,1437,1935,1940,1935,1940,45475
20210726,1438,1940,1940,1935,1940,237430
20210726,1439,1935,1940,1935,1940,99528
20210726,1440,1940,1940,1935,1940,274676
20210726,1441,1940,1945,1935,1945,2919289
20210726,1442,1940,1945,1940,1940,99238
20210726,1443,1945,1945,1940,1945,335724
20210726,1444,1940,1945,1935,1945,2482536
20210726,1445,1940,1945,1940,1940,40318
20210726,1446,1945,1945,1940,1940,243040
20210726,1447,1940,1945,1935,1940,607080
20210726,1448,1940,1945,1940,1940,33913
20210726,1449,1940,1945,1940,1945,124755
20210726,1450,1940,1945,1940,1945,89402
20210726,1451,1945,1945,1935,1940,610145
20210726,1452,1935,1945,1935,1940,1511088
20210726,1453,1935,1940,1935,1940,73327
20210726,1454,1940,1940,1935,1940,51462
20210726,1455,1940,1945,1935,1940,955776
20210726,1456,1945,1945,1935,1935,830904
20210726,1457,1940,1945,1935,1945,577516
20210726,1458,1945,1945,1935,1935,459537
20210726,1459,1940,1945,1940,1945,151662
20210726,1500,1940,1945,1940,1940,44050
20210726,1501,1945,1945,1940,1945,75634
20210726,1502,1940,1945,1940,1940,730513
20210726,1503,1940,1945,1935,1940,828970
20210726,1504,1935,1940,1935,1935,147529
20210726,1505,1935,1940,1935,1935,14751
20210726,1506,1935,1945,1935,1940,652418
20210726,1507,1940,1945,1935,1940,184067
20210726,1508,1940,1945,1940,1940,172141
20210726,1509,1940,1945,1940,1940,196180
20210726,1510,1940,1945,1940,1940,312948
20210726,1511,1945,1945,1940,1945,38043
20210726,1512,1940,1945,1940,1940,89216
20210726,1513,1945,1945,1940,1940,98432
20210726,1514,1945,1945,1940,1940,213378
20210726,1515,1940,1945,1940,1940,97468
20210726,1516,1945,1945,1940,1945,79179
20210726,1517,1945,1945,1940,1940,176627
20210726,1518,1940,1945,1940,1945,102736
20210726,1519,1945,1945,1940,1940,135433
20210726,1520,1940,1945,1940,1945,567030
20210726,1530,1945,1945,1945,1945,3347044