DeepStock/resources/hts/252670_20210809.csv

날짜,시간,시가,고가,저가,종가,거래량
20210809,0901,1900,1905,1900,1900,5396311
20210809,0902,1900,1910,1900,1905,9875738
20210809,0903,1910,1910,1905,1905,280101
20210809,0904,1905,1910,1905,1905,231023
20210809,0905,1905,1910,1905,1905,1352547
20210809,0906,1910,1910,1905,1905,525555
20210809,0907,1910,1910,1905,1905,1263718
20210809,0908,1905,1910,1905,1905,928440
20210809,0909,1905,1910,1905,1905,245685
20210809,0910,1910,1910,1905,1910,1094781
20210809,0911,1910,1910,1905,1910,2030297
20210809,0912,1910,1915,1905,1910,7802249
20210809,0913,1910,1915,1910,1910,306774
20210809,0914,1915,1915,1910,1910,268352
20210809,0915,1910,1915,1910,1910,164837
20210809,0916,1910,1915,1910,1915,371995
20210809,0917,1915,1915,1910,1910,157762
20210809,0918,1910,1915,1910,1910,134144
20210809,0919,1910,1915,1905,1910,6884442
20210809,0920,1910,1915,1905,1910,1395010
20210809,0921,1910,1915,1905,1910,1176257
20210809,0922,1910,1915,1905,1905,1016202
20210809,0923,1905,1915,1905,1910,290977
20210809,0924,1910,1915,1910,1910,83405
20210809,0925,1915,1915,1910,1910,28518
20210809,0926,1910,1915,1910,1910,75106
20210809,0927,1915,1915,1910,1915,503781
20210809,0928,1915,1915,1910,1915,119333
20210809,0929,1910,1915,1910,1910,157471
20210809,0930,1915,1915,1910,1915,57737
20210809,0931,1910,1915,1910,1915,3673742
20210809,0932,1910,1915,1910,1910,64319
20210809,0933,1915,1915,1910,1910,56930
20210809,0934,1910,1915,1910,1910,175216
20210809,0935,1910,1915,1910,1910,425994
20210809,0936,1910,1915,1910,1910,459301
20210809,0937,1915,1915,1905,1905,1662200
20210809,0938,1905,1910,1905,1910,279352
20210809,0939,1905,1915,1905,1905,1983972
20210809,0940,1905,1910,1905,1910,57402
20210809,0941,1910,1910,1905,1905,2178966
20210809,0942,1910,1910,1900,1900,745584
20210809,0943,1900,1905,1895,1900,1920287
20210809,0944,1900,1905,1895,1900,1041026
20210809,0945,1895,1905,1895,1900,372404
20210809,0946,1900,1905,1895,1900,1498629
20210809,0947,1905,1905,1900,1905,27219
20210809,0948,1905,1905,1900,1900,54241
20210809,0949,1900,1905,1900,1900,59259
20210809,0950,1905,1910,1900,1905,1648137
20210809,0951,1910,1910,1905,1910,34521
20210809,0952,1905,1910,1905,1905,332133
20210809,0953,1910,1910,1905,1905,44780
20210809,0954,1910,1910,1905,1905,189990
20210809,0955,1910,1910,1900,1910,418641
20210809,0956,1905,1910,1905,1905,41756
20210809,0957,1905,1910,1900,1900,260496
20210809,0958,1900,1905,1900,1905,15391
20210809,0959,1905,1910,1900,1910,726021
20210809,1000,1910,1910,1900,1905,222194
20210809,1001,1900,1905,1900,1905,34771
20210809,1002,1905,1905,1900,1905,38540
20210809,1003,1900,1905,1895,1905,2173421
20210809,1004,1905,1905,1895,1900,244134
20210809,1005,1905,1905,1895,1895,233775
20210809,1006,1900,1900,1895,1895,19035
20210809,1007,1900,1905,1895,1905,633768
20210809,1008,1900,1905,1895,1900,247348
20210809,1009,1905,1905,1900,1905,12962
20210809,1010,1900,1905,1900,1900,13711
20210809,1011,1900,1905,1900,1905,70233
20210809,1012,1905,1905,1900,1905,49876
20210809,1013,1905,1905,1900,1900,9083
20210809,1014,1905,1905,1895,1895,517658
20210809,1015,1900,1905,1895,1905,140405
20210809,1016,1900,1905,1900,1905,174438
20210809,1017,1905,1905,1900,1900,7412
20210809,1018,1905,1905,1900,1905,43833
20210809,1019,1900,1905,1900,1900,6766
20210809,1020,1900,1905,1900,1905,5789
20210809,1021,1905,1905,1900,1905,3418
20210809,1022,1905,1905,1900,1905,53351
20210809,1023,1905,1910,1900,1905,4508800
20210809,1024,1905,1910,1900,1905,280600
20210809,1025,1910,1910,1905,1905,3963
20210809,1026,1910,1910,1905,1905,14593
20210809,1027,1910,1910,1905,1905,1832
20210809,1028,1910,1910,1905,1910,3092
20210809,1029,1905,1910,1905,1905,21006
20210809,1030,1910,1910,1905,1905,520483
20210809,1031,1905,1910,1900,1905,212513
20210809,1032,1905,1905,1900,1905,2453
20210809,1033,1905,1905,1900,1900,74382
20210809,1034,1905,1910,1900,1910,1002625
20210809,1035,1905,1910,1900,1900,131226
20210809,1036,1900,1905,1900,1900,9223
20210809,1037,1900,1910,1900,1900,298414
20210809,1038,1900,1905,1900,1905,1557
20210809,1039,1900,1905,1900,1900,61266
20210809,1040,1900,1905,1900,1900,2544
20210809,1041,1900,1905,1900,1905,3714
20210809,1042,1905,1905,1900,1900,1718816
20210809,1043,1900,1905,1895,1900,186919
20210809,1044,1895,1900,1895,1900,31785
20210809,1045,1900,1900,1895,1895,16475
20210809,1046,1895,1900,1895,1895,8287
20210809,1047,1895,1900,1895,1900,143839
20210809,1048,1895,1900,1895,1895,44707
20210809,1049,1895,1900,1895,1900,52740
20210809,1050,1900,1900,1895,1900,22241
20210809,1051,1895,1905,1895,1900,2064105
20210809,1052,1905,1905,1895,1900,220016
20210809,1053,1900,1905,1895,1900,109714
20210809,1054,1900,1905,1895,1900,201497
20210809,1055,1900,1905,1900,1900,16240
20210809,1056,1900,1905,1895,1895,53984
20210809,1057,1900,1905,1895,1895,74108
20210809,1058,1900,1900,1895,1900,21599
20210809,1059,1900,1905,1895,1905,21038
20210809,1100,1900,1905,1900,1900,1568
20210809,1101,1900,1905,1900,1905,92151
20210809,1102,1900,1905,1895,1895,173200
20210809,1103,1895,1900,1895,1900,18449
20210809,1104,1900,1900,1895,1895,2247
20210809,1105,1900,1900,1895,1895,3800
20210809,1106,1895,1900,1895,1900,22251
20210809,1107,1900,1900,1890,1895,2722689
20210809,1108,1890,1900,1890,1890,414553
20210809,1109,1895,1895,1890,1895,50547
20210809,1110,1890,1895,1890,1895,51136
20210809,1111,1890,1895,1890,1890,113637
20210809,1112,1890,1895,1890,1890,177727
20210809,1113,1895,1895,1885,1895,3797781
20210809,1114,1895,1895,1890,1895,34886
20210809,1115,1895,1895,1890,1895,39812
20210809,1116,1895,1895,1890,1895,66585
20210809,1117,1895,1895,1890,1890,89940
20210809,1118,1890,1895,1890,1890,234122
20210809,1119,1890,1895,1890,1895,56755
20210809,1120,1895,1895,1890,1895,34300
20210809,1121,1890,1895,1890,1890,77051
20210809,1122,1890,1895,1890,1890,42303
20210809,1123,1890,1895,1890,1890,61763
20210809,1124,1895,1895,1890,1895,58705
20210809,1125,1895,1895,1890,1890,2837
20210809,1126,1890,1895,1890,1890,23631
20210809,1127,1890,1895,1890,1895,2597
20210809,1128,1895,1895,1890,1890,2056
20210809,1129,1895,1895,1890,1895,36784
20210809,1130,1890,1895,1890,1890,10753
20210809,1131,1895,1895,1890,1895,9264
20210809,1132,1890,1895,1890,1895,6912
20210809,1133,1895,1895,1890,1895,14728
20210809,1134,1895,1895,1890,1895,66168
20210809,1135,1890,1895,1890,1895,22379
20210809,1136,1895,1895,1890,1895,121859
20210809,1137,1895,1895,1890,1895,32604
20210809,1138,1890,1895,1890,1895,15314
20210809,1139,1890,1895,1890,1895,1738
20210809,1140,1895,1895,1890,1895,63718
20210809,1141,1895,1895,1890,1895,961
20210809,1142,1895,1895,1890,1890,12330
20210809,1143,1890,1895,1890,1890,9287
20210809,1144,1895,1895,1890,1895,17652
20210809,1145,1895,1895,1890,1890,2423
20210809,1146,1895,1895,1890,1890,4723
20210809,1147,1890,1895,1890,1895,158958
20210809,1148,1895,1895,1890,1895,72864
20210809,1149,1890,1895,1890,1895,73026
20210809,1150,1890,1895,1890,1890,40704
20210809,1151,1890,1895,1885,1890,1561874
20210809,1152,1890,1895,1885,1890,238087
20210809,1153,1885,1890,1885,1890,52665
20210809,1154,1890,1890,1885,1885,96020
20210809,1155,1890,1895,1885,1895,354222
20210809,1156,1890,1895,1890,1890,8209
20210809,1157,1890,1895,1890,1895,52599
20210809,1158,1890,1895,1890,1890,1735
20210809,1159,1895,1895,1890,1890,3287
20210809,1200,1890,1895,1890,1890,21731
20210809,1201,1890,1895,1890,1890,21073
20210809,1202,1890,1895,1885,1890,1136213
20210809,1203,1890,1895,1885,1885,29525
20210809,1204,1890,1895,1885,1890,1003569
20210809,1205,1890,1895,1885,1890,72003
20210809,1206,1890,1890,1885,1890,13074
20210809,1207,1885,1890,1885,1890,232439
20210809,1208,1885,1890,1885,1890,9521
20210809,1209,1890,1890,1885,1890,65896
20210809,1210,1885,1890,1885,1890,5116
20210809,1211,1890,1895,1885,1895,69220
20210809,1212,1895,1895,1885,1890,46913
20210809,1213,1890,1890,1885,1890,105692
20210809,1214,1890,1890,1885,1885,32945
20210809,1215,1890,1890,1885,1885,8083
20210809,1216,1890,1890,1885,1890,12461
20210809,1217,1890,1895,1885,1895,356441
20210809,1218,1895,1895,1890,1895,10322
20210809,1219,1895,1895,1890,1890,519
20210809,1220,1890,1895,1890,1895,114
20210809,1221,1895,1895,1890,1895,10211
20210809,1222,1895,1895,1890,1895,566
20210809,1223,1890,1895,1890,1895,17026
20210809,1224,1890,1895,1890,1890,24338
20210809,1225,1890,1895,1890,1895,7520
20210809,1226,1890,1895,1890,1895,96
20210809,1227,1890,1895,1890,1895,243
20210809,1228,1890,1895,1890,1895,5339
20210809,1229,1890,1895,1890,1895,33130
20210809,1230,1890,1895,1890,1895,89
20210809,1231,1895,1900,1890,1895,3043602
20210809,1232,1895,1895,1890,1895,44152
20210809,1233,1895,1895,1890,1895,2196
20210809,1234,1895,1895,1890,1890,10098
20210809,1235,1895,1895,1890,1890,15926
20210809,1236,1895,1895,1890,1895,5851
20210809,1237,1890,1895,1890,1895,30541
20210809,1238,1895,1895,1890,1890,12887
20210809,1239,1895,1895,1890,1890,14263
20210809,1240,1895,1895,1890,1895,525
20210809,1241,1895,1895,1890,1895,47
20210809,1242,1895,1895,1890,1895,2828
20210809,1243,1890,1895,1890,1890,12159
20210809,1244,1895,1895,1890,1890,16822
20210809,1245,1890,1895,1890,1895,15017
20210809,1246,1890,1895,1890,1890,19010
20210809,1247,1890,1895,1890,1890,33841
20210809,1248,1890,1895,1890,1890,6314
20210809,1249,1890,1895,1890,1895,13660
20210809,1250,1890,1895,1890,1890,23627
20210809,1251,1895,1895,1890,1890,50878
20210809,1252,1895,1895,1890,1890,23883
20210809,1253,1895,1895,1890,1890,3518
20210809,1254,1895,1895,1890,1895,29
20210809,1255,1890,1895,1890,1890,4919
20210809,1256,1895,1895,1890,1895,4442
20210809,1257,1895,1895,1890,1895,3085
20210809,1258,1895,1895,1890,1890,7010
20210809,1259,1895,1895,1890,1890,11886
20210809,1300,1895,1895,1890,1890,4882
20210809,1301,1890,1895,1890,1890,7773
20210809,1302,1890,1895,1890,1895,12955
20210809,1303,1895,1895,1890,1895,1419
20210809,1304,1895,1895,1890,1890,2635
20210809,1305,1895,1895,1890,1895,8241
20210809,1306,1895,1895,1890,1895,12512
20210809,1307,1895,1895,1890,1895,5
20210809,1308,1895,1895,1890,1895,11072
20210809,1309,1895,1895,1890,1895,134433
20210809,1310,1895,1895,1890,1890,124972
20210809,1311,1895,1895,1890,1895,12304
20210809,1312,1890,1895,1890,1895,4413
20210809,1313,1895,1895,1890,1895,85787
20210809,1314,1890,1895,1890,1895,49419
20210809,1315,1895,1895,1890,1895,25636
20210809,1316,1890,1895,1890,1890,6350
20210809,1317,1895,1895,1890,1895,5824
20210809,1318,1895,1895,1890,1890,2701
20210809,1319,1895,1895,1890,1890,36853
20210809,1320,1895,1895,1885,1890,1430597
20210809,1321,1890,1895,1885,1890,210988
20210809,1322,1890,1890,1885,1890,14388
20210809,1323,1890,1895,1885,1895,1106804
20210809,1324,1890,1895,1890,1890,3865
20210809,1325,1895,1895,1890,1895,11966
20210809,1326,1890,1895,1890,1895,3965
20210809,1327,1895,1895,1890,1890,421
20210809,1328,1890,1895,1890,1895,35
20210809,1329,1890,1895,1890,1895,6867
20210809,1330,1895,1895,1890,1895,21706
20210809,1331,1895,1895,1890,1895,39016
20210809,1332,1890,1895,1890,1890,343
20210809,1333,1895,1895,1890,1895,13424
20210809,1334,1895,1895,1890,1890,34230
20210809,1335,1890,1895,1890,1895,3320
20210809,1336,1895,1895,1895,1895,2623
20210809,1337,1895,1895,1890,1895,525
20210809,1338,1890,1895,1890,1890,118
20210809,1339,1890,1895,1890,1895,3917
20210809,1340,1890,1895,1890,1895,2040
20210809,1341,1895,1895,1890,1890,8041
20210809,1342,1890,1895,1890,1895,3087
20210809,1343,1890,1895,1890,1895,5274
20210809,1344,1890,1895,1890,1890,1992
20210809,1345,1895,1895,1890,1890,7761
20210809,1346,1895,1895,1890,1895,742
20210809,1347,1895,1895,1890,1890,3193
20210809,1348,1890,1895,1890,1895,11562
20210809,1349,1895,1895,1890,1895,56392
20210809,1350,1890,1895,1890,1890,26274
20210809,1351,1895,1895,1890,1890,7749
20210809,1352,1895,1895,1890,1890,20647
20210809,1353,1890,1895,1890,1895,2869
20210809,1354,1895,1895,1890,1890,8965
20210809,1355,1895,1895,1890,1895,197
20210809,1356,1895,1895,1890,1895,25192
20210809,1357,1895,1895,1890,1895,7298
20210809,1358,1890,1895,1890,1890,4517
20210809,1359,1890,1895,1890,1895,6465
20210809,1400,1890,1895,1890,1890,106269
20210809,1401,1895,1900,1890,1895,1589258
20210809,1402,1890,1895,1890,1895,159448
20210809,1403,1890,1900,1890,1900,78538
20210809,1404,1900,1900,1895,1895,3063
20210809,1405,1895,1900,1890,1895,218240
20210809,1406,1900,1900,1895,1900,12176
20210809,1407,1900,1900,1895,1900,296
20210809,1408,1900,1900,1895,1900,25666
20210809,1409,1895,1900,1895,1900,11977
20210809,1410,1900,1900,1895,1900,543
20210809,1411,1900,1905,1895,1900,1878378
20210809,1412,1900,1900,1895,1895,1146476
20210809,1413,1900,1900,1895,1900,51920
20210809,1414,1900,1900,1895,1900,30796
20210809,1415,1900,1905,1895,1895,247529
20210809,1416,1900,1900,1895,1895,16270
20210809,1417,1900,1900,1895,1900,9287
20210809,1418,1900,1900,1895,1895,3034
20210809,1419,1895,1900,1895,1895,216990
20210809,1420,1900,1900,1895,1900,5604
20210809,1421,1900,1900,1895,1900,14032
20210809,1422,1900,1900,1895,1895,11621
20210809,1423,1895,1900,1890,1895,1107004
20210809,1424,1890,1900,1890,1895,76429
20210809,1425,1900,1900,1895,1895,529
20210809,1426,1895,1900,1895,1895,1245
20210809,1427,1895,1895,1890,1890,242256
20210809,1428,1890,1895,1890,1895,3570
20210809,1429,1890,1895,1890,1890,2661
20210809,1430,1890,1895,1890,1890,6650
20210809,1431,1895,1895,1890,1890,4202
20210809,1432,1890,1895,1890,1890,8734
20210809,1433,1890,1895,1890,1890,150
20210809,1434,1895,1895,1890,1895,3525
20210809,1435,1895,1895,1890,1890,23
20210809,1436,1895,1895,1890,1890,11377
20210809,1437,1895,1895,1890,1895,7608
20210809,1438,1890,1895,1890,1890,1931
20210809,1439,1890,1895,1890,1895,4742
20210809,1440,1890,1895,1890,1890,13026
20210809,1441,1890,1895,1890,1895,1522
20210809,1442,1895,1895,1890,1895,145217
20210809,1443,1890,1895,1890,1895,13175
20210809,1444,1895,1895,1890,1890,33385
20210809,1445,1890,1895,1890,1895,6352
20210809,1446,1895,1895,1890,1895,140056
20210809,1447,1895,1900,1890,1895,1089807
20210809,1448,1900,1900,1890,1895,35218
20210809,1449,1895,1895,1890,1890,147229
20210809,1450,1890,1895,1890,1895,1554
20210809,1451,1895,1900,1890,1900,291079
20210809,1452,1895,1900,1895,1900,8029
20210809,1453,1895,1895,1890,1895,388991
20210809,1454,1895,1895,1890,1895,31716
20210809,1455,1890,1900,1890,1895,77872
20210809,1456,1895,1900,1895,1895,17462
20210809,1457,1895,1900,1895,1895,11346
20210809,1458,1895,1900,1895,1900,1258
20210809,1459,1900,1900,1895,1900,9551
20210809,1500,1900,1900,1895,1895,31699
20210809,1501,1900,1900,1895,1900,10027
20210809,1502,1895,1900,1895,1900,31918
20210809,1503,1900,1900,1895,1900,24734
20210809,1504,1900,1900,1895,1900,1858936
20210809,1505,1900,1900,1895,1900,116239
20210809,1506,1900,1900,1895,1900,63599
20210809,1507,1900,1900,1895,1895,10959
20210809,1508,1900,1905,1900,1905,559602
20210809,1509,1900,1905,1900,1900,69533
20210809,1510,1905,1905,1900,1900,75883
20210809,1511,1905,1905,1900,1900,5216
20210809,1512,1905,1905,1900,1900,101386
20210809,1513,1905,1905,1900,1900,34066
20210809,1514,1900,1905,1900,1900,16486
20210809,1515,1900,1905,1900,1900,159526
20210809,1516,1905,1905,1900,1900,33613
20210809,1517,1900,1900,1895,1900,836476
20210809,1518,1900,1900,1895,1900,363840
20210809,1519,1895,1900,1895,1895,8760
20210809,1520,1895,1900,1895,1895,33896
20210809,1530,1900,1900,1900,1900,2127833