DeepStock/hts/20210909.csv

날짜,시간,시가,고가,저가,종가,거래량
20210909,0900,2070,2070,2070,2070,0
20210909,0901,2070,2070,2065,2070,7005291
20210909,0902,2070,2070,2065,2070,3182126
20210909,0903,2070,2075,2065,2070,4195944
20210909,0904,2070,2075,2065,2070,338801
20210909,0905,2070,2075,2065,2065,1948509
20210909,0906,2065,2070,2060,2060,3475772
20210909,0907,2060,2065,2060,2065,2767441
20210909,0908,2060,2065,2060,2065,193650
20210909,0909,2065,2065,2060,2065,317004
20210909,0910,2060,2065,2060,2060,249537
20210909,0911,2060,2065,2060,2060,758050
20210909,0912,2060,2065,2055,2060,4684091
20210909,0913,2060,2065,2055,2055,639964
20210909,0914,2055,2065,2055,2060,2344981
20210909,0915,2060,2065,2060,2065,56479
20210909,0916,2065,2070,2060,2065,1853296
20210909,0917,2065,2070,2060,2070,255497
20210909,0918,2065,2070,2065,2070,131897
20210909,0919,2070,2070,2065,2065,208580
20210909,0920,2070,2070,2060,2065,734915
20210909,0921,2065,2065,2060,2060,48712
20210909,0922,2065,2070,2060,2065,3015174
20210909,0923,2065,2070,2065,2065,38085
20210909,0924,2065,2070,2060,2060,2146091
20210909,0925,2055,2065,2055,2060,47802
20210909,0926,2060,2065,2060,2065,80687
20210909,0927,2060,2065,2055,2060,551692
20210909,0928,2055,2065,2055,2055,1325733
20210909,0929,2060,2060,2055,2055,90095
20210909,0930,2055,2060,2055,2055,88063
20210909,0931,2055,2060,2055,2060,112534
20210909,0932,2055,2065,2055,2060,1416358
20210909,0933,2060,2065,2055,2055,283037
20210909,0934,2055,2060,2055,2055,2614334
20210909,0935,2055,2060,2055,2060,56918
20210909,0936,2060,2065,2055,2060,2214468
20210909,0937,2060,2060,2055,2060,270937
20210909,0938,2060,2065,2055,2065,43357
20210909,0939,2060,2065,2060,2065,8461
20210909,0940,2065,2065,2060,2065,3822746
20210909,0941,2065,2065,2060,2065,14869
20210909,0942,2060,2070,2060,2065,280650
20210909,0943,2065,2070,2060,2070,86727
20210909,0944,2070,2075,2065,2070,4023093
20210909,0945,2070,2075,2065,2070,376107
20210909,0946,2070,2075,2065,2070,230430
20210909,0947,2070,2070,2065,2065,122152
20210909,0948,2065,2070,2065,2065,91057
20210909,0949,2070,2070,2065,2065,25681
20210909,0950,2065,2075,2065,2070,1065611
20210909,0951,2075,2080,2070,2075,4167423
20210909,0952,2075,2080,2070,2070,656981
20210909,0953,2075,2075,2070,2075,48457
20210909,0954,2075,2080,2070,2075,867006
20210909,0955,2080,2080,2075,2075,75798
20210909,0956,2075,2080,2075,2080,114867
20210909,0957,2080,2085,2075,2085,4024645
20210909,0958,2085,2085,2080,2080,406087
20210909,0959,2085,2085,2075,2080,3065593
20210909,1000,2080,2085,2075,2080,125810
20210909,1001,2085,2085,2080,2085,57198
20210909,1002,2085,2090,2080,2080,3604168
20210909,1003,2085,2085,2080,2085,27032
20210909,1004,2085,2085,2080,2085,178787
20210909,1005,2080,2090,2080,2085,1942735
20210909,1006,2085,2085,2080,2080,798054
20210909,1007,2085,2085,2080,2085,50602
20210909,1008,2085,2085,2080,2080,36281
20210909,1009,2085,2090,2080,2085,1517532
20210909,1010,2080,2085,2080,2085,274680
20210909,1011,2090,2090,2085,2085,102291
20210909,1012,2085,2090,2080,2085,596225
20210909,1013,2085,2085,2075,2080,484716
20210909,1014,2080,2085,2075,2080,196805
20210909,1015,2080,2080,2075,2080,450343
20210909,1016,2080,2085,2075,2080,203693
20210909,1017,2080,2085,2075,2080,1354069
20210909,1018,2080,2085,2075,2080,273089
20210909,1019,2080,2085,2075,2080,322325
20210909,1020,2075,2085,2075,2075,173467
20210909,1021,2075,2080,2075,2075,21396
20210909,1022,2075,2085,2075,2080,171904
20210909,1023,2080,2085,2080,2080,44089
20210909,1024,2085,2085,2080,2080,15763
20210909,1025,2080,2085,2080,2085,72587
20210909,1026,2080,2085,2080,2080,17218
20210909,1027,2085,2090,2080,2085,2436595
20210909,1028,2080,2085,2080,2080,452066
20210909,1029,2085,2085,2080,2080,69555
20210909,1030,2085,2085,2080,2080,101760
20210909,1031,2085,2085,2080,2085,25894
20210909,1032,2080,2085,2080,2080,175542
20210909,1033,2080,2085,2080,2085,574749
20210909,1034,2080,2085,2080,2080,1202167
20210909,1035,2080,2085,2080,2080,37532
20210909,1036,2085,2085,2080,2080,547908
20210909,1037,2080,2085,2080,2085,14046
20210909,1038,2080,2090,2080,2090,325112
20210909,1039,2085,2090,2080,2085,179301
20210909,1040,2090,2090,2085,2090,59605
20210909,1041,2090,2090,2085,2085,53322
20210909,1042,2085,2090,2085,2085,101417
20210909,1043,2090,2090,2085,2085,8647
20210909,1044,2085,2090,2080,2080,419887
20210909,1045,2080,2090,2080,2085,172871
20210909,1046,2085,2090,2080,2090,208145
20210909,1047,2090,2090,2085,2090,11626
20210909,1048,2090,2090,2085,2090,31304
20210909,1049,2085,2090,2085,2085,54659
20210909,1050,2085,2090,2080,2085,330272
20210909,1051,2085,2090,2080,2080,47189
20210909,1052,2085,2085,2080,2080,17452
20210909,1053,2080,2085,2080,2080,987188
20210909,1054,2080,2085,2075,2080,321519
20210909,1055,2075,2085,2075,2080,60058
20210909,1056,2085,2085,2080,2080,5231
20210909,1057,2085,2085,2080,2085,758761
20210909,1058,2085,2085,2080,2085,189190
20210909,1059,2080,2085,2080,2080,7070
20210909,1100,2080,2085,2080,2085,7918
20210909,1101,2080,2085,2080,2080,9247
20210909,1102,2080,2085,2080,2080,66620
20210909,1103,2080,2085,2080,2085,25345
20210909,1104,2085,2085,2080,2085,6684
20210909,1105,2085,2085,2080,2085,846843
20210909,1106,2085,2090,2080,2085,190587
20210909,1107,2085,2090,2080,2085,245749
20210909,1108,2085,2090,2080,2085,147429
20210909,1109,2085,2090,2080,2085,188837
20210909,1110,2085,2090,2080,2080,211503
20210909,1111,2085,2090,2080,2085,157383
20210909,1112,2085,2090,2080,2085,185270
20210909,1113,2080,2085,2080,2085,3360
20210909,1114,2080,2090,2080,2085,145728
20210909,1115,2085,2090,2080,2080,898769
20210909,1116,2080,2085,2080,2080,7678
20210909,1117,2085,2090,2080,2085,513462
20210909,1118,2085,2090,2080,2090,31332
20210909,1119,2090,2090,2080,2085,176755
20210909,1120,2090,2090,2080,2085,257644
20210909,1121,2085,2090,2080,2085,75254
20210909,1122,2085,2090,2085,2085,78186
20210909,1123,2090,2090,2085,2085,9742
20210909,1124,2085,2090,2085,2085,53973
20210909,1125,2090,2095,2085,2090,5725881
20210909,1126,2090,2090,2085,2090,31485
20210909,1127,2085,2090,2085,2085,29526
20210909,1128,2090,2090,2080,2080,429818
20210909,1129,2085,2090,2080,2090,31740
20210909,1130,2090,2090,2085,2085,88994
20210909,1131,2085,2090,2080,2090,42617
20210909,1132,2085,2090,2085,2085,113098
20210909,1133,2090,2090,2085,2085,22994
20210909,1134,2085,2090,2085,2085,2981
20210909,1135,2090,2090,2085,2090,14425
20210909,1136,2090,2090,2085,2090,13635
20210909,1137,2090,2090,2085,2090,25722
20210909,1138,2085,2090,2085,2085,52301
20210909,1139,2090,2090,2085,2085,20583
20210909,1140,2085,2090,2080,2085,677605
20210909,1141,2090,2090,2085,2090,25727
20210909,1142,2085,2090,2085,2090,141693
20210909,1143,2085,2090,2085,2090,695
20210909,1144,2085,2090,2085,2090,9064
20210909,1145,2090,2090,2085,2085,6762
20210909,1146,2090,2095,2085,2095,1776821
20210909,1147,2090,2095,2085,2085,270063
20210909,1148,2085,2095,2085,2090,317030
20210909,1149,2090,2090,2085,2090,552432
20210909,1150,2090,2095,2085,2095,234446
20210909,1151,2090,2095,2085,2090,227168
20210909,1152,2095,2095,2090,2095,48716
20210909,1153,2095,2095,2090,2095,49478
20210909,1154,2095,2100,2090,2095,3984827
20210909,1155,2095,2100,2090,2095,417128
20210909,1156,2095,2100,2090,2100,1031829
20210909,1157,2100,2100,2095,2100,36972
20210909,1158,2100,2100,2095,2100,42796
20210909,1159,2100,2100,2095,2100,19725
20210909,1200,2095,2105,2095,2100,5285024
20210909,1201,2095,2100,2095,2100,46272
20210909,1202,2095,2100,2095,2095,38160
20210909,1203,2095,2100,2095,2095,117044
20210909,1204,2095,2100,2095,2100,24324
20210909,1205,2095,2100,2095,2095,51462
20210909,1206,2095,2100,2090,2100,1109147
20210909,1207,2100,2100,2095,2095,523459
20210909,1208,2090,2095,2090,2095,19822
20210909,1209,2095,2095,2090,2095,9491
20210909,1210,2090,2095,2090,2095,14389
20210909,1211,2095,2095,2090,2095,10685
20210909,1212,2095,2095,2090,2095,12949
20210909,1213,2095,2100,2090,2095,346499
20210909,1214,2095,2100,2095,2100,1888
20210909,1215,2095,2100,2095,2095,40689
20210909,1216,2095,2100,2095,2095,18237
20210909,1217,2100,2100,2095,2095,77222
20210909,1218,2095,2100,2095,2095,85560
20210909,1219,2095,2100,2095,2095,55565
20210909,1220,2100,2100,2095,2100,268492
20210909,1221,2100,2100,2095,2100,49495
20210909,1222,2095,2105,2095,2100,2780155
20210909,1223,2100,2105,2100,2100,28134
20210909,1224,2100,2105,2095,2100,555130
20210909,1225,2100,2100,2095,2100,72152
20210909,1226,2095,2100,2095,2095,33067
20210909,1227,2100,2100,2095,2095,3854
20210909,1228,2095,2100,2095,2095,17194
20210909,1229,2095,2100,2095,2100,91048
20210909,1230,2095,2100,2095,2095,10520
20210909,1231,2095,2100,2095,2100,8300
20210909,1232,2100,2100,2095,2100,33350
20210909,1233,2100,2100,2095,2100,27747
20210909,1234,2100,2100,2095,2095,156058
20210909,1235,2100,2100,2095,2095,35662
20210909,1236,2100,2100,2095,2095,7620
20210909,1237,2095,2100,2095,2095,7388
20210909,1238,2095,2100,2095,2100,49329
20210909,1239,2095,2100,2095,2095,2508583
20210909,1240,2100,2100,2090,2100,133865
20210909,1241,2100,2100,2090,2095,103763
20210909,1242,2100,2100,2095,2095,172012
20210909,1243,2095,2100,2095,2095,40164
20210909,1244,2095,2100,2090,2095,261718
20210909,1245,2095,2100,2095,2100,204341
20210909,1246,2100,2100,2095,2095,39141
20210909,1247,2095,2100,2090,2095,1992377
20210909,1248,2095,2100,2095,2095,4682
20210909,1249,2100,2100,2095,2095,14044
20210909,1250,2100,2100,2095,2095,20296
20210909,1251,2100,2100,2095,2100,77963
20210909,1252,2100,2100,2095,2095,12565
20210909,1253,2095,2100,2095,2100,6922
20210909,1254,2100,2100,2095,2095,19745
20210909,1255,2095,2100,2095,2095,8021
20210909,1256,2095,2100,2095,2095,64362
20210909,1257,2100,2100,2095,2100,18273
20210909,1258,2100,2100,2095,2095,365505
20210909,1259,2100,2105,2095,2105,2491971
20210909,1300,2100,2105,2100,2100,15955
20210909,1301,2100,2105,2100,2100,226598
20210909,1302,2100,2100,2095,2095,323284
20210909,1303,2095,2105,2095,2100,188072
20210909,1304,2105,2105,2100,2100,42705
20210909,1305,2100,2105,2095,2100,456806
20210909,1306,2100,2105,2095,2100,424062
20210909,1307,2095,2100,2095,2095,81926
20210909,1308,2095,2105,2095,2100,79702
20210909,1309,2100,2105,2100,2105,8660
20210909,1310,2100,2105,2100,2100,53546
20210909,1311,2100,2105,2100,2100,9776
20210909,1312,2100,2105,2100,2100,99203
20210909,1313,2105,2105,2100,2105,79399
20210909,1314,2100,2105,2100,2105,57771
20210909,1315,2100,2105,2100,2100,23824
20210909,1316,2100,2105,2100,2105,7554692
20210909,1317,2100,2110,2100,2105,281784
20210909,1318,2105,2110,2105,2110,19035
20210909,1319,2105,2110,2105,2105,125777
20210909,1320,2110,2110,2105,2105,85812
20210909,1321,2105,2110,2105,2105,256837
20210909,1322,2105,2110,2105,2105,1000960
20210909,1323,2105,2110,2100,2105,306235
20210909,1324,2105,2110,2100,2105,1160386
20210909,1325,2105,2110,2105,2110,24462
20210909,1326,2110,2110,2105,2105,16982
20210909,1327,2105,2110,2100,2105,771243
20210909,1328,2105,2105,2100,2100,131073
20210909,1329,2105,2105,2100,2105,35548
20210909,1330,2100,2105,2100,2100,174083
20210909,1331,2105,2110,2100,2110,580822
20210909,1332,2110,2110,2105,2110,5295
20210909,1333,2105,2110,2105,2105,25580
20210909,1334,2110,2110,2105,2105,23537
20210909,1335,2105,2110,2105,2110,811541
20210909,1336,2110,2115,2105,2110,3825779
20210909,1337,2105,2115,2105,2110,618784
20210909,1338,2115,2115,2110,2110,96582
20210909,1339,2110,2115,2105,2110,380540
20210909,1340,2105,2110,2105,2110,40791
20210909,1341,2105,2110,2105,2105,15895
20210909,1342,2105,2115,2105,2110,541374
20210909,1343,2115,2115,2110,2110,20644
20210909,1344,2110,2115,2110,2110,112345
20210909,1345,2110,2115,2110,2115,31271
20210909,1346,2115,2115,2110,2110,116664
20210909,1347,2115,2115,2110,2115,95081
20210909,1348,2110,2115,2110,2110,244317
20210909,1349,2110,2115,2110,2110,73145
20210909,1350,2115,2115,2110,2115,78000
20210909,1351,2115,2115,2110,2115,147577
20210909,1352,2110,2115,2110,2115,70644
20210909,1353,2115,2115,2110,2110,57862
20210909,1354,2110,2115,2110,2110,801481
20210909,1355,2110,2115,2110,2110,56503
20210909,1356,2110,2115,2110,2115,59136
20210909,1357,2110,2115,2110,2110,32660
20210909,1358,2110,2115,2110,2110,53544
20210909,1359,2110,2115,2110,2110,333208
20210909,1400,2110,2115,2105,2105,900975
20210909,1401,2105,2115,2105,2115,975112
20210909,1402,2115,2115,2110,2110,1010220
20210909,1403,2110,2115,2105,2105,860122
20210909,1404,2110,2115,2105,2105,498189
20210909,1405,2105,2110,2105,2110,30779
20210909,1406,2105,2115,2105,2110,523108
20210909,1407,2115,2115,2105,2105,204167
20210909,1408,2110,2110,2105,2105,236914
20210909,1409,2105,2110,2105,2105,2299346
20210909,1410,2105,2110,2105,2110,21349
20210909,1411,2110,2110,2105,2105,124145
20210909,1412,2105,2110,2105,2105,41932
20210909,1413,2105,2110,2105,2110,59717
20210909,1414,2105,2110,2105,2110,12851
20210909,1415,2105,2110,2105,2105,116058
20210909,1416,2105,2110,2105,2110,52968
20210909,1417,2105,2110,2105,2105,17323
20210909,1418,2105,2110,2100,2105,941343
20210909,1419,2100,2105,2100,2100,176658
20210909,1420,2100,2105,2100,2100,27023
20210909,1421,2100,2105,2100,2100,252912
20210909,1422,2100,2110,2100,2105,1144249
20210909,1423,2105,2110,2105,2105,77230
20210909,1424,2110,2115,2105,2110,1317475
20210909,1425,2110,2115,2105,2115,530728
20210909,1426,2110,2115,2110,2110,26375
20210909,1427,2110,2115,2110,2115,60162
20210909,1428,2110,2115,2110,2110,35456
20210909,1429,2110,2115,2110,2110,419095
20210909,1430,2115,2120,2110,2115,4522346
20210909,1431,2120,2120,2110,2110,187626
20210909,1432,2115,2115,2110,2110,23752
20210909,1433,2110,2115,2110,2115,9542
20210909,1434,2110,2115,2110,2115,15169
20210909,1435,2115,2115,2110,2115,13968
20210909,1436,2110,2115,2110,2110,57582
20210909,1437,2110,2115,2110,2110,36115
20210909,1438,2115,2115,2110,2115,17060
20210909,1439,2115,2115,2110,2115,13581
20210909,1440,2110,2115,2110,2115,21065
20210909,1441,2115,2115,2110,2110,15679
20210909,1442,2115,2115,2110,2110,20835
20210909,1443,2115,2115,2110,2110,31181
20210909,1444,2110,2115,2110,2115,2953526
20210909,1445,2110,2115,2110,2110,62972
20210909,1446,2115,2115,2110,2110,7556
20210909,1447,2110,2115,2110,2110,66142
20210909,1448,2115,2115,2110,2110,49575
20210909,1449,2115,2115,2110,2115,53563
20210909,1450,2110,2115,2105,2110,565498
20210909,1451,2110,2115,2105,2110,72109
20210909,1452,2110,2115,2110,2110,40244
20210909,1453,2110,2115,2110,2110,26596
20210909,1454,2110,2115,2110,2115,24770
20210909,1455,2110,2115,2110,2115,11813
20210909,1456,2115,2115,2110,2115,74387
20210909,1457,2110,2120,2110,2115,2160809
20210909,1458,2115,2120,2110,2115,628815
20210909,1459,2115,2120,2110,2115,165180
20210909,1500,2115,2120,2110,2110,312903
20210909,1501,2110,2115,2110,2115,27064
20210909,1502,2115,2115,2110,2110,16660
20210909,1503,2110,2115,2110,2110,25785
20210909,1504,2115,2115,2110,2115,85239
20210909,1505,2115,2115,2110,2115,35664
20210909,1506,2115,2115,2110,2115,396244
20210909,1507,2115,2120,2110,2115,604049
20210909,1508,2120,2120,2115,2120,55362
20210909,1509,2115,2120,2115,2115,33814
20210909,1510,2115,2120,2115,2120,75418
20210909,1511,2115,2120,2115,2115,38313
20210909,1512,2120,2120,2110,2115,582174
20210909,1513,2115,2115,2110,2115,58366
20210909,1514,2115,2120,2110,2115,363488
20210909,1515,2115,2120,2110,2115,495128
20210909,1516,2120,2120,2110,2110,115102
20210909,1517,2110,2115,2110,2115,97892
20210909,1518,2110,2115,2110,2110,22423
20210909,1519,2110,2115,2110,2110,45048
20210909,1520,2110,2115,2110,2115,327442
20210909,1530,2110,2110,2110,2110,2159328