DeepStock/resources/hts/252670_20210806.csv

날짜,시간,시가,고가,저가,종가,거래량
20210806,0901,1865,1875,1865,1875,5150446
20210806,0902,1870,1875,1865,1870,1692953
20210806,0903,1870,1875,1865,1870,1696558
20210806,0904,1870,1875,1865,1870,2044605
20210806,0905,1865,1875,1865,1870,1952585
20210806,0906,1870,1875,1865,1870,1668157
20210806,0907,1870,1875,1865,1870,1111678
20210806,0908,1865,1870,1860,1870,4257432
20210806,0909,1865,1875,1865,1865,374531
20210806,0910,1870,1875,1865,1870,306518
20210806,0911,1875,1875,1865,1865,477772
20210806,0912,1865,1870,1865,1865,57937
20210806,0913,1865,1870,1865,1865,19989
20210806,0914,1865,1870,1865,1865,30939
20210806,0915,1870,1870,1865,1865,67525
20210806,0916,1865,1870,1865,1870,84162
20210806,0917,1865,1870,1865,1865,71952
20210806,0918,1865,1870,1865,1870,35718
20210806,0919,1870,1870,1865,1865,127552
20210806,0920,1870,1870,1865,1865,306390
20210806,0921,1870,1870,1865,1865,40688
20210806,0922,1865,1870,1865,1870,33732
20210806,0923,1870,1870,1865,1865,295413
20210806,0924,1865,1870,1865,1870,57192
20210806,0925,1865,1870,1865,1865,83616
20210806,0926,1865,1870,1860,1870,1904469
20210806,0927,1870,1870,1860,1860,144791
20210806,0928,1860,1865,1855,1860,2895764
20210806,0929,1865,1865,1860,1860,130009
20210806,0930,1865,1865,1860,1865,51550
20210806,0931,1865,1865,1860,1860,42999
20210806,0932,1865,1865,1860,1860,12725
20210806,0933,1865,1865,1860,1865,22284
20210806,0934,1860,1865,1860,1860,37625
20210806,0935,1860,1865,1860,1860,1109941
20210806,0936,1860,1865,1860,1860,271426
20210806,0937,1860,1865,1860,1860,46721
20210806,0938,1860,1865,1860,1865,8085
20210806,0939,1865,1865,1860,1865,26691
20210806,0940,1865,1865,1860,1865,15798
20210806,0941,1865,1865,1860,1860,19617
20210806,0942,1860,1865,1860,1865,27439
20210806,0943,1860,1865,1860,1860,126435
20210806,0944,1860,1865,1860,1865,18285
20210806,0945,1865,1865,1860,1865,52869
20210806,0946,1860,1865,1860,1865,2472841
20210806,0947,1865,1865,1860,1860,23124
20210806,0948,1865,1870,1860,1870,449434
20210806,0949,1870,1870,1865,1870,35027
20210806,0950,1870,1870,1865,1870,15597
20210806,0951,1870,1870,1865,1870,14785
20210806,0952,1870,1875,1865,1870,3086891
20210806,0953,1870,1875,1865,1875,227020
20210806,0954,1870,1875,1870,1870,461834
20210806,0955,1870,1875,1870,1875,22447
20210806,0956,1875,1875,1870,1875,285238
20210806,0957,1875,1875,1870,1875,30668
20210806,0958,1875,1875,1870,1875,29130
20210806,0959,1875,1875,1870,1870,19648
20210806,1000,1875,1875,1870,1875,48203
20210806,1001,1875,1880,1870,1880,6307206
20210806,1002,1880,1880,1875,1875,512234
20210806,1003,1875,1880,1870,1880,212479
20210806,1004,1880,1880,1875,1875,110050
20210806,1005,1880,1880,1875,1880,10948
20210806,1006,1880,1880,1875,1875,9453
20210806,1007,1880,1880,1875,1875,33821
20210806,1008,1875,1880,1875,1875,649003
20210806,1009,1875,1885,1875,1875,5588145
20210806,1010,1875,1885,1875,1885,496430
20210806,1011,1880,1885,1875,1875,1070596
20210806,1012,1875,1885,1875,1880,439539
20210806,1013,1885,1885,1880,1880,70774
20210806,1014,1880,1885,1875,1880,3273887
20210806,1015,1880,1880,1875,1880,95901
20210806,1016,1880,1880,1875,1875,10403
20210806,1017,1880,1880,1875,1875,211508
20210806,1018,1875,1880,1875,1875,32412
20210806,1019,1880,1880,1875,1880,108015
20210806,1020,1880,1880,1875,1875,321335
20210806,1021,1875,1880,1875,1880,14884
20210806,1022,1880,1880,1875,1880,1837
20210806,1023,1875,1880,1875,1875,27289
20210806,1024,1880,1880,1875,1880,598190
20210806,1025,1880,1885,1875,1880,2206189
20210806,1026,1880,1885,1880,1880,353590
20210806,1027,1880,1885,1875,1880,320369
20210806,1028,1880,1880,1875,1875,801828
20210806,1029,1880,1880,1875,1880,301708
20210806,1030,1880,1885,1875,1875,1443229
20210806,1031,1880,1885,1875,1880,339778
20210806,1032,1885,1885,1880,1880,67176
20210806,1033,1885,1885,1880,1885,64493
20210806,1034,1880,1885,1880,1880,20655
20210806,1035,1880,1885,1880,1880,698227
20210806,1036,1885,1885,1880,1885,6105
20210806,1037,1880,1885,1875,1885,1182529
20210806,1038,1880,1885,1875,1880,125593
20210806,1039,1885,1885,1880,1885,57763
20210806,1040,1885,1885,1880,1885,68810
20210806,1041,1885,1885,1880,1880,8509
20210806,1042,1885,1885,1880,1880,62113
20210806,1043,1880,1885,1880,1885,13960
20210806,1044,1885,1885,1880,1885,2248653
20210806,1045,1885,1890,1880,1880,2700811
20210806,1046,1885,1890,1880,1885,56832
20210806,1047,1890,1890,1885,1890,411796
20210806,1048,1885,1890,1885,1885,35539
20210806,1049,1890,1890,1885,1890,50782
20210806,1050,1885,1890,1885,1890,43599
20210806,1051,1890,1890,1885,1890,9299
20210806,1052,1890,1890,1885,1890,5559
20210806,1053,1890,1890,1885,1885,63261
20210806,1054,1885,1890,1885,1885,60754
20210806,1055,1885,1890,1885,1885,57263
20210806,1056,1890,1890,1885,1890,100738
20210806,1057,1885,1890,1885,1885,345785
20210806,1058,1885,1890,1885,1885,39869
20210806,1059,1885,1890,1885,1885,15988
20210806,1100,1885,1890,1885,1885,309295
20210806,1101,1890,1890,1885,1885,134099
20210806,1102,1885,1890,1885,1885,280322
20210806,1103,1885,1890,1885,1890,72643
20210806,1104,1885,1890,1885,1885,92938
20210806,1105,1890,1890,1885,1885,26373
20210806,1106,1885,1890,1885,1885,1043801
20210806,1107,1890,1890,1880,1885,1195676
20210806,1108,1885,1890,1880,1880,1165421
20210806,1109,1880,1890,1880,1885,380915
20210806,1110,1890,1890,1885,1885,37347
20210806,1111,1885,1890,1885,1885,179549
20210806,1112,1885,1890,1885,1890,8929
20210806,1113,1885,1890,1885,1890,1051143
20210806,1114,1885,1890,1885,1885,9097
20210806,1115,1885,1890,1885,1885,3693
20210806,1116,1890,1895,1885,1890,4908985
20210806,1117,1885,1890,1885,1890,273504
20210806,1118,1885,1895,1885,1890,577452
20210806,1119,1895,1895,1890,1890,56470
20210806,1120,1895,1895,1890,1895,189609
20210806,1121,1895,1895,1890,1890,135154
20210806,1122,1890,1895,1890,1890,80912
20210806,1123,1890,1895,1890,1890,32412
20210806,1124,1895,1895,1890,1890,1638101
20210806,1125,1895,1895,1890,1890,228131
20210806,1126,1890,1895,1890,1895,83260
20210806,1127,1890,1895,1885,1885,213523
20210806,1128,1885,1890,1885,1890,15284
20210806,1129,1885,1890,1885,1885,62335
20210806,1130,1890,1890,1885,1890,164597
20210806,1131,1890,1890,1885,1890,17602
20210806,1132,1890,1895,1885,1885,1776546
20210806,1133,1885,1890,1885,1890,17067
20210806,1134,1885,1890,1885,1885,19894
20210806,1135,1890,1890,1885,1885,1044
20210806,1136,1890,1890,1885,1890,24910
20210806,1137,1885,1890,1885,1885,194319
20210806,1138,1885,1890,1885,1890,2213
20210806,1139,1885,1890,1885,1890,10457
20210806,1140,1885,1890,1885,1890,49225
20210806,1141,1885,1890,1885,1890,14919
20210806,1142,1885,1890,1885,1885,26842
20210806,1143,1890,1890,1885,1885,19571
20210806,1144,1890,1890,1885,1890,6111
20210806,1145,1885,1890,1885,1885,1533558
20210806,1146,1885,1890,1885,1890,8101
20210806,1147,1890,1890,1885,1885,40924
20210806,1148,1885,1890,1885,1885,245886
20210806,1149,1885,1890,1885,1885,1462
20210806,1150,1885,1890,1885,1885,10249
20210806,1151,1885,1890,1885,1885,3638
20210806,1152,1885,1890,1885,1890,353
20210806,1153,1885,1890,1885,1885,1577
20210806,1154,1890,1890,1885,1885,772
20210806,1155,1885,1890,1885,1885,3281
20210806,1156,1885,1890,1885,1885,10566
20210806,1157,1885,1890,1885,1890,12420
20210806,1158,1890,1890,1885,1885,8611
20210806,1159,1890,1890,1885,1885,1336
20210806,1200,1890,1890,1885,1885,31929
20210806,1201,1885,1890,1885,1885,139343
20210806,1202,1885,1890,1885,1885,23225
20210806,1203,1890,1890,1885,1885,10157
20210806,1204,1890,1890,1885,1890,3898
20210806,1205,1890,1890,1885,1885,64748
20210806,1206,1890,1890,1885,1885,41255
20210806,1207,1885,1890,1885,1890,24367
20210806,1208,1890,1890,1885,1885,5413
20210806,1209,1890,1890,1885,1890,4664
20210806,1210,1885,1890,1885,1890,16458
20210806,1211,1885,1890,1885,1885,125
20210806,1212,1890,1890,1885,1885,67653
20210806,1213,1885,1890,1885,1885,26330
20210806,1214,1890,1890,1885,1890,838
20210806,1215,1885,1890,1885,1890,4892
20210806,1216,1885,1890,1885,1885,2960
20210806,1217,1890,1890,1885,1885,26444
20210806,1218,1890,1890,1885,1885,23070
20210806,1219,1885,1890,1885,1885,26598
20210806,1220,1890,1890,1885,1885,6865
20210806,1221,1885,1890,1885,1890,28427
20210806,1222,1890,1890,1885,1885,13410
20210806,1223,1885,1890,1885,1885,11051
20210806,1224,1885,1890,1885,1885,29508
20210806,1225,1885,1890,1880,1885,2494500
20210806,1226,1885,1890,1885,1885,135203
20210806,1227,1890,1890,1880,1880,730773
20210806,1228,1880,1885,1880,1885,39462
20210806,1229,1880,1885,1880,1880,11208
20210806,1230,1885,1885,1880,1880,12343
20210806,1231,1880,1885,1875,1880,3289996
20210806,1232,1880,1885,1875,1880,2228537
20210806,1233,1880,1880,1875,1875,22914
20210806,1234,1875,1880,1875,1875,11001
20210806,1235,1880,1885,1880,1880,293585
20210806,1236,1880,1885,1880,1885,19134
20210806,1237,1880,1885,1875,1875,547673
20210806,1238,1880,1880,1875,1880,16266
20210806,1239,1880,1885,1880,1885,300683
20210806,1240,1880,1880,1875,1880,116740
20210806,1241,1880,1885,1875,1885,828487
20210806,1242,1880,1885,1880,1880,156851
20210806,1243,1880,1885,1880,1885,4784
20210806,1244,1885,1885,1880,1880,27875
20210806,1245,1885,1885,1880,1885,2363
20210806,1246,1880,1885,1880,1880,1040
20210806,1247,1880,1885,1880,1880,1774
20210806,1248,1880,1885,1880,1885,4352
20210806,1249,1880,1885,1880,1885,3071
20210806,1250,1885,1885,1880,1885,45388
20210806,1251,1880,1885,1880,1885,2759
20210806,1252,1885,1890,1880,1890,1139409
20210806,1253,1885,1885,1880,1885,745821
20210806,1254,1885,1890,1880,1885,70587
20210806,1255,1885,1890,1885,1885,24438
20210806,1256,1885,1890,1885,1890,3960
20210806,1257,1890,1890,1885,1885,22099
20210806,1258,1890,1890,1885,1885,5289
20210806,1259,1890,1890,1885,1885,7201
20210806,1300,1885,1890,1880,1885,391134
20210806,1301,1885,1890,1880,1885,172030
20210806,1302,1890,1890,1885,1885,9601
20210806,1303,1885,1885,1880,1880,204193
20210806,1304,1885,1890,1880,1885,54518
20210806,1305,1890,1890,1885,1885,18845
20210806,1306,1885,1890,1880,1880,167471
20210806,1307,1880,1890,1880,1885,160206
20210806,1308,1885,1890,1885,1885,31386
20210806,1309,1885,1890,1885,1890,14964
20210806,1310,1890,1890,1885,1890,16586
20210806,1311,1890,1890,1885,1885,10584
20210806,1312,1885,1890,1885,1890,25304
20210806,1313,1885,1890,1885,1890,16399
20210806,1314,1885,1890,1885,1885,7093
20210806,1315,1885,1890,1885,1885,3218
20210806,1316,1885,1890,1880,1885,628932
20210806,1317,1885,1890,1885,1885,13269
20210806,1318,1890,1890,1885,1890,9786
20210806,1319,1890,1890,1885,1890,171
20210806,1320,1885,1890,1885,1890,2022
20210806,1321,1885,1890,1885,1890,13514
20210806,1322,1890,1890,1885,1885,454
20210806,1323,1885,1890,1885,1885,2753
20210806,1324,1885,1890,1885,1890,1011
20210806,1325,1890,1890,1885,1885,21451
20210806,1326,1890,1890,1885,1890,1667924
20210806,1327,1885,1890,1885,1890,7000
20210806,1328,1885,1895,1885,1890,7479976
20210806,1329,1890,1895,1885,1890,1864240
20210806,1330,1890,1890,1885,1890,242877
20210806,1331,1890,1890,1885,1885,7698
20210806,1332,1890,1890,1885,1890,17107
20210806,1333,1890,1890,1885,1890,1887
20210806,1334,1890,1890,1885,1890,12111
20210806,1335,1890,1890,1885,1885,1366
20210806,1336,1885,1890,1885,1890,23128
20210806,1337,1890,1890,1885,1890,18905
20210806,1338,1885,1890,1885,1890,10614
20210806,1339,1890,1890,1885,1890,1999
20210806,1340,1885,1890,1885,1885,703
20210806,1341,1885,1890,1885,1885,1614
20210806,1342,1885,1890,1885,1890,1015
20210806,1343,1885,1885,1885,1885,70215
20210806,1344,1885,1890,1885,1890,23843
20210806,1345,1885,1890,1885,1885,5845
20210806,1346,1885,1890,1885,1885,2086
20210806,1347,1885,1890,1885,1885,319216
20210806,1348,1885,1885,1880,1885,1164117
20210806,1349,1885,1885,1880,1885,5190
20210806,1350,1880,1885,1880,1885,9196
20210806,1351,1880,1885,1880,1885,7450
20210806,1352,1880,1885,1880,1885,11825
20210806,1353,1885,1890,1885,1890,800542
20210806,1354,1885,1890,1885,1885,79753
20210806,1355,1890,1890,1885,1885,26583
20210806,1356,1885,1890,1885,1885,29534
20210806,1357,1890,1890,1885,1885,17827
20210806,1358,1885,1890,1885,1890,3102
20210806,1359,1885,1890,1885,1885,4962
20210806,1400,1885,1890,1885,1890,5232
20210806,1401,1890,1890,1885,1885,290189
20210806,1402,1890,1890,1885,1890,10679
20210806,1403,1885,1890,1885,1885,43111
20210806,1404,1885,1890,1880,1890,296069
20210806,1405,1885,1890,1885,1885,6012
20210806,1406,1885,1890,1880,1885,205627
20210806,1407,1890,1890,1885,1885,13815
20210806,1408,1890,1890,1885,1890,34028
20210806,1409,1885,1890,1885,1885,13602
20210806,1410,1885,1890,1885,1890,16806
20210806,1411,1885,1890,1885,1890,2838
20210806,1412,1885,1890,1885,1885,29637
20210806,1413,1885,1890,1885,1885,12036
20210806,1414,1885,1890,1885,1885,95994
20210806,1415,1885,1890,1880,1890,218189
20210806,1416,1885,1890,1885,1890,21194
20210806,1417,1890,1890,1885,1885,150968
20210806,1418,1885,1890,1885,1885,112785
20210806,1419,1885,1890,1885,1890,71319
20210806,1420,1885,1890,1885,1885,6147
20210806,1421,1885,1890,1885,1890,17116
20210806,1422,1885,1890,1885,1890,5541
20210806,1423,1885,1890,1885,1890,628259
20210806,1424,1885,1890,1885,1890,9588
20210806,1425,1885,1890,1885,1890,31033
20210806,1426,1885,1890,1885,1890,27891
20210806,1427,1890,1890,1885,1885,19237
20210806,1428,1885,1890,1885,1890,26449
20210806,1429,1885,1890,1885,1885,1605
20210806,1430,1890,1890,1885,1885,19096
20210806,1431,1885,1890,1885,1885,131021
20210806,1432,1885,1890,1885,1890,9615
20210806,1433,1885,1890,1880,1885,271148
20210806,1434,1885,1890,1880,1885,163892
20210806,1435,1885,1890,1885,1885,36710
20210806,1436,1885,1890,1885,1890,30492
20210806,1437,1890,1890,1885,1890,4292
20210806,1438,1885,1890,1885,1890,373
20210806,1439,1890,1890,1885,1885,1022
20210806,1440,1885,1890,1885,1890,25676
20210806,1441,1885,1890,1885,1885,4612
20210806,1442,1885,1890,1885,1890,3616
20210806,1443,1890,1890,1885,1885,78
20210806,1444,1890,1890,1885,1890,3975
20210806,1445,1890,1890,1885,1885,14013
20210806,1446,1885,1890,1885,1885,4651
20210806,1447,1885,1890,1885,1885,14540
20210806,1448,1890,1890,1885,1885,21314
20210806,1449,1885,1890,1885,1890,10417
20210806,1450,1890,1890,1885,1885,21231
20210806,1451,1890,1890,1885,1890,5039
20210806,1452,1890,1890,1885,1885,82493
20210806,1453,1885,1890,1885,1890,221
20210806,1454,1890,1890,1885,1885,5244
20210806,1455,1885,1890,1885,1890,15438
20210806,1456,1885,1890,1885,1885,9162
20210806,1457,1890,1890,1885,1885,4410
20210806,1458,1885,1890,1885,1885,17790
20210806,1459,1885,1890,1885,1885,42350
20210806,1500,1890,1890,1885,1885,48803
20210806,1501,1885,1890,1885,1885,56226
20210806,1502,1885,1890,1885,1885,41175
20210806,1503,1885,1890,1885,1890,9438
20210806,1504,1885,1890,1885,1885,45483
20210806,1505,1885,1890,1885,1885,35754
20210806,1506,1885,1890,1885,1890,29124
20210806,1507,1890,1890,1885,1885,870179
20210806,1508,1885,1890,1885,1890,9524
20210806,1509,1885,1890,1885,1890,5634473
20210806,1510,1885,1895,1885,1890,143008
20210806,1511,1895,1895,1890,1890,234636
20210806,1512,1890,1895,1890,1890,107958
20210806,1513,1890,1895,1890,1890,72202
20210806,1514,1890,1895,1890,1890,319381
20210806,1515,1890,1895,1890,1890,163428
20210806,1516,1890,1895,1890,1890,88080
20210806,1517,1890,1895,1885,1890,1093694
20210806,1518,1885,1890,1885,1890,71013
20210806,1519,1890,1890,1885,1890,34194
20210806,1520,1885,1890,1885,1890,39146
20210806,1530,1885,1885,1885,1885,2443837