DeepStock/hts/20210914.csv

날짜,시간,시가,고가,저가,종가,거래량
20210914,0900,2075,2075,2075,2075,0
20210914,0901,2075,2075,2065,2065,5915536
20210914,0902,2065,2070,2060,2070,3247318
20210914,0903,2070,2070,2060,2065,1237919
20210914,0904,2065,2065,2060,2060,550968
20210914,0905,2060,2065,2055,2060,6941251
20210914,0906,2060,2065,2055,2060,991310
20210914,0907,2060,2065,2055,2060,384060
20210914,0908,2065,2065,2060,2065,177526
20210914,0909,2060,2065,2060,2060,110756
20210914,0910,2065,2065,2060,2065,234393
20210914,0911,2060,2070,2060,2065,1281701
20210914,0912,2065,2070,2065,2070,361093
20210914,0913,2065,2070,2065,2070,199894
20210914,0914,2070,2070,2060,2060,1421608
20210914,0915,2065,2070,2060,2065,299281
20210914,0916,2060,2070,2060,2065,303446
20210914,0917,2065,2070,2060,2065,477902
20210914,0918,2065,2070,2060,2060,1030961
20210914,0919,2065,2065,2055,2060,2712750
20210914,0920,2060,2060,2055,2060,198375
20210914,0921,2055,2060,2055,2060,117541
20210914,0922,2060,2060,2055,2060,109929
20210914,0923,2060,2065,2055,2065,515122
20210914,0924,2060,2065,2060,2060,122153
20210914,0925,2060,2065,2055,2060,526700
20210914,0926,2055,2060,2055,2055,71322
20210914,0927,2055,2060,2050,2055,6459177
20210914,0928,2055,2060,2050,2055,826405
20210914,0929,2055,2060,2050,2060,556679
20210914,0930,2060,2060,2055,2060,176385
20210914,0931,2055,2065,2050,2065,1390644
20210914,0932,2065,2065,2055,2060,523665
20210914,0933,2060,2060,2055,2060,34893
20210914,0934,2060,2060,2055,2060,26073
20210914,0935,2060,2060,2055,2055,10045
20210914,0936,2055,2060,2055,2060,50801
20210914,0937,2055,2060,2055,2060,129588
20210914,0938,2060,2060,2055,2055,65053
20210914,0939,2055,2060,2055,2055,110869
20210914,0940,2055,2060,2055,2055,36334
20210914,0941,2055,2060,2050,2050,1592416
20210914,0942,2055,2055,2050,2055,106067
20210914,0943,2055,2055,2050,2055,44647
20210914,0944,2055,2060,2050,2055,1917647
20210914,0945,2055,2060,2050,2055,441454
20210914,0946,2055,2060,2050,2055,767620
20210914,0947,2055,2060,2050,2060,296143
20210914,0948,2060,2060,2050,2055,267927
20210914,0949,2050,2055,2050,2055,544729
20210914,0950,2055,2060,2050,2055,136612
20210914,0951,2060,2060,2055,2055,41590
20210914,0952,2055,2060,2055,2060,9809
20210914,0953,2060,2060,2055,2055,54176
20210914,0954,2060,2060,2055,2060,32300
20210914,0955,2060,2065,2055,2065,846177
20210914,0956,2060,2065,2055,2060,402978
20210914,0957,2055,2060,2055,2060,22512
20210914,0958,2060,2060,2055,2055,50385
20210914,0959,2055,2060,2055,2060,2276
20210914,1000,2055,2060,2055,2055,12958
20210914,1001,2055,2060,2055,2055,1587434
20210914,1002,2055,2060,2055,2055,140104
20210914,1003,2060,2060,2055,2055,36039
20210914,1004,2060,2060,2055,2060,12905
20210914,1005,2060,2060,2055,2055,11748
20210914,1006,2055,2060,2055,2055,15043
20210914,1007,2060,2070,2055,2065,3285887
20210914,1008,2065,2065,2060,2060,26873
20210914,1009,2060,2065,2060,2060,8657
20210914,1010,2065,2065,2060,2065,93546
20210914,1011,2065,2065,2060,2060,33198
20210914,1012,2060,2065,2060,2060,196244
20210914,1013,2065,2065,2055,2060,647695
20210914,1014,2060,2065,2060,2060,75880
20210914,1015,2065,2065,2055,2060,160407
20210914,1016,2065,2065,2055,2060,227324
20210914,1017,2055,2060,2055,2055,6427
20210914,1018,2055,2060,2050,2055,1538724
20210914,1019,2050,2055,2050,2050,207109
20210914,1020,2055,2055,2050,2055,67571
20210914,1021,2055,2055,2045,2050,10631195
20210914,1022,2050,2055,2045,2050,694783
20210914,1023,2050,2055,2045,2055,250450
20210914,1024,2055,2055,2045,2050,627921
20210914,1025,2045,2050,2045,2050,1124148
20210914,1026,2050,2050,2045,2050,144428
20210914,1027,2045,2050,2045,2050,87793
20210914,1028,2045,2050,2045,2045,13259
20210914,1029,2050,2050,2045,2050,104569
20210914,1030,2045,2050,2045,2045,167740
20210914,1031,2045,2050,2045,2050,75829
20210914,1032,2050,2050,2045,2045,83896
20210914,1033,2045,2055,2045,2050,1832392
20210914,1034,2050,2050,2045,2050,160561
20210914,1035,2050,2050,2045,2050,128817
20210914,1036,2050,2050,2045,2045,25247
20210914,1037,2045,2050,2045,2050,97736
20210914,1038,2050,2050,2045,2045,322553
20210914,1039,2050,2050,2040,2045,5240387
20210914,1040,2045,2045,2040,2040,556577
20210914,1041,2045,2050,2040,2050,531056
20210914,1042,2050,2050,2045,2050,45587
20210914,1043,2045,2055,2045,2050,1590457
20210914,1044,2050,2055,2045,2045,458040
20210914,1045,2050,2055,2045,2050,341370
20210914,1046,2050,2055,2045,2050,510854
20210914,1047,2050,2055,2045,2050,258745
20210914,1048,2050,2055,2045,2045,833440
20210914,1049,2050,2055,2045,2045,199782
20210914,1050,2050,2055,2045,2050,89243
20210914,1051,2055,2055,2050,2050,36990
20210914,1052,2055,2055,2045,2050,72073
20210914,1053,2050,2055,2045,2050,215435
20210914,1054,2045,2050,2045,2045,4761
20210914,1055,2050,2050,2045,2045,27376
20210914,1056,2045,2050,2045,2050,12723
20210914,1057,2045,2050,2045,2050,14079
20210914,1058,2050,2055,2045,2045,452922
20210914,1059,2050,2050,2045,2045,2906
20210914,1100,2045,2050,2045,2045,22380
20210914,1101,2045,2050,2045,2045,44967
20210914,1102,2045,2050,2040,2045,1932803
20210914,1103,2040,2050,2040,2045,244966
20210914,1104,2045,2050,2040,2050,142881
20210914,1105,2050,2050,2040,2045,69127
20210914,1106,2045,2045,2040,2045,58189
20210914,1107,2040,2045,2040,2040,192599
20210914,1108,2040,2045,2040,2045,60477
20210914,1109,2045,2045,2040,2045,58048
20210914,1110,2040,2045,2040,2045,48748
20210914,1111,2040,2045,2040,2045,124953
20210914,1112,2040,2050,2040,2045,1363707
20210914,1113,2045,2050,2040,2045,239554
20210914,1114,2050,2050,2040,2050,391829
20210914,1115,2040,2050,2040,2045,384865
20210914,1116,2045,2050,2040,2045,104658
20210914,1117,2040,2045,2040,2045,22051
20210914,1118,2040,2045,2040,2045,69216
20210914,1119,2045,2045,2040,2045,125173
20210914,1120,2045,2045,2040,2040,30011
20210914,1121,2045,2045,2040,2040,37261
20210914,1122,2045,2045,2040,2045,129924
20210914,1123,2045,2045,2040,2045,12770
20210914,1124,2045,2045,2040,2045,31700
20210914,1125,2045,2045,2040,2045,49065
20210914,1126,2045,2045,2040,2045,35071
20210914,1127,2045,2050,2040,2050,627910
20210914,1128,2045,2050,2040,2045,254761
20210914,1129,2045,2050,2045,2045,17882
20210914,1130,2050,2050,2040,2045,574789
20210914,1131,2045,2050,2040,2045,236212
20210914,1132,2045,2050,2045,2045,275089
20210914,1133,2045,2050,2040,2050,28896
20210914,1134,2050,2050,2045,2050,21728
20210914,1135,2045,2050,2045,2045,493
20210914,1136,2045,2050,2045,2045,504681
20210914,1137,2045,2050,2040,2045,87734
20210914,1138,2045,2050,2040,2040,141559
20210914,1139,2045,2050,2040,2045,258842
20210914,1140,2045,2050,2040,2045,57691
20210914,1141,2045,2045,2040,2045,4018
20210914,1142,2045,2045,2040,2045,11600
20210914,1143,2045,2045,2040,2045,63029
20210914,1144,2045,2045,2040,2040,16561
20210914,1145,2045,2045,2040,2045,27830
20210914,1146,2045,2045,2040,2045,40758
20210914,1147,2045,2045,2040,2045,17918
20210914,1148,2045,2045,2040,2040,4146
20210914,1149,2040,2045,2040,2040,2336
20210914,1150,2045,2045,2040,2045,12198
20210914,1151,2045,2045,2040,2045,9379
20210914,1152,2045,2045,2040,2045,58721
20210914,1153,2040,2045,2040,2045,25564
20210914,1154,2045,2045,2040,2045,7499
20210914,1155,2045,2045,2040,2045,8809
20210914,1156,2045,2045,2040,2045,51284
20210914,1157,2040,2045,2040,2040,65288
20210914,1158,2045,2045,2040,2045,60659
20210914,1159,2040,2045,2040,2045,44817
20210914,1200,2045,2045,2040,2045,23819
20210914,1201,2045,2045,2040,2045,126769
20210914,1202,2045,2050,2040,2045,796689
20210914,1203,2045,2050,2045,2045,622202
20210914,1204,2045,2050,2040,2050,262593
20210914,1205,2045,2050,2045,2050,16162
20210914,1206,2050,2050,2045,2050,76904
20210914,1207,2050,2050,2045,2050,39000
20210914,1208,2050,2050,2045,2045,497994
20210914,1209,2050,2050,2045,2050,6735
20210914,1210,2050,2050,2045,2050,25211
20210914,1211,2050,2050,2045,2050,1955
20210914,1212,2045,2050,2045,2050,25272
20210914,1213,2050,2050,2045,2045,57620
20210914,1214,2050,2050,2045,2045,121432
20210914,1215,2050,2050,2045,2045,2070
20210914,1216,2050,2050,2045,2045,1592351
20210914,1217,2050,2050,2045,2045,107741
20210914,1218,2050,2050,2045,2045,497
20210914,1219,2050,2050,2045,2045,50581
20210914,1220,2045,2050,2045,2050,7292
20210914,1221,2045,2050,2045,2050,65574
20210914,1222,2050,2050,2045,2045,56996
20210914,1223,2045,2050,2045,2045,311558
20210914,1224,2050,2050,2040,2045,1074190
20210914,1225,2040,2045,2040,2045,25787
20210914,1226,2045,2045,2040,2045,27641
20210914,1227,2045,2045,2040,2045,48687
20210914,1228,2045,2045,2040,2045,9400
20210914,1229,2045,2045,2040,2045,13298
20210914,1230,2045,2050,2040,2045,476967
20210914,1231,2045,2050,2040,2050,600824
20210914,1232,2050,2050,2045,2050,13560
20210914,1233,2050,2050,2045,2050,19429
20210914,1234,2045,2050,2040,2040,251336
20210914,1235,2040,2045,2040,2045,70849
20210914,1236,2045,2050,2040,2045,31934
20210914,1237,2045,2050,2045,2045,55616
20210914,1238,2045,2050,2040,2045,78283
20210914,1239,2045,2050,2045,2045,34224
20210914,1240,2045,2050,2045,2045,28398
20210914,1241,2045,2050,2040,2050,88044
20210914,1242,2050,2050,2040,2045,21247
20210914,1243,2045,2050,2040,2045,86417
20210914,1244,2045,2050,2040,2040,45403
20210914,1245,2045,2050,2045,2045,28372
20210914,1246,2050,2050,2040,2045,41025
20210914,1247,2040,2050,2040,2045,372934
20210914,1248,2050,2050,2040,2045,114749
20210914,1249,2045,2050,2040,2045,522442
20210914,1250,2045,2050,2045,2045,1130688
20210914,1251,2050,2050,2040,2040,43367
20210914,1252,2045,2045,2040,2045,22203
20210914,1253,2045,2045,2040,2045,28309
20210914,1254,2045,2045,2040,2040,73853
20210914,1255,2040,2045,2040,2040,517494
20210914,1256,2045,2045,2040,2045,11579
20210914,1257,2045,2045,2040,2040,10919
20210914,1258,2040,2045,2040,2045,7118
20210914,1259,2045,2045,2040,2045,37515
20210914,1300,2045,2050,2040,2040,945775
20210914,1301,2045,2045,2040,2045,1664
20210914,1302,2040,2045,2040,2045,306755
20210914,1303,2045,2045,2040,2045,225398
20210914,1304,2045,2045,2040,2045,28857
20210914,1305,2045,2050,2040,2045,121691
20210914,1306,2045,2050,2040,2050,43997
20210914,1307,2050,2050,2045,2050,38157
20210914,1308,2050,2050,2045,2050,9117
20210914,1309,2050,2050,2045,2045,394711
20210914,1310,2045,2050,2045,2050,92498
20210914,1311,2050,2050,2045,2050,31724
20210914,1312,2050,2050,2045,2050,343
20210914,1313,2050,2050,2045,2050,7234
20210914,1314,2050,2050,2045,2045,198103
20210914,1315,2045,2050,2045,2045,644151
20210914,1316,2045,2045,2040,2045,159307
20210914,1317,2045,2045,2040,2045,126914
20210914,1318,2045,2050,2045,2050,5819
20210914,1319,2045,2050,2045,2050,34176
20210914,1320,2050,2050,2045,2050,1232
20210914,1321,2050,2050,2045,2045,8688
20210914,1322,2045,2045,2040,2045,234284
20210914,1323,2045,2045,2040,2045,118986
20210914,1324,2045,2050,2045,2050,75820
20210914,1325,2050,2050,2045,2045,95948
20210914,1326,2050,2050,2045,2045,38071
20210914,1327,2045,2050,2045,2045,174383
20210914,1328,2040,2045,2040,2045,82965
20210914,1329,2040,2045,2040,2045,30231
20210914,1330,2045,2045,2040,2045,7282
20210914,1331,2040,2045,2040,2045,13812
20210914,1332,2045,2045,2040,2045,149848
20210914,1333,2040,2045,2040,2040,100903
20210914,1334,2040,2045,2035,2040,7617631
20210914,1335,2040,2040,2035,2040,1134568
20210914,1336,2040,2040,2035,2040,217043
20210914,1337,2035,2040,2035,2035,55409
20210914,1338,2040,2040,2035,2040,87469
20210914,1339,2040,2040,2035,2035,100226
20210914,1340,2040,2045,2035,2040,638660
20210914,1341,2040,2045,2035,2040,311674
20210914,1342,2045,2045,2035,2040,163169
20210914,1343,2040,2045,2035,2040,112852
20210914,1344,2040,2040,2035,2040,42942
20210914,1345,2040,2040,2035,2035,11769
20210914,1346,2040,2040,2035,2040,105876
20210914,1347,2040,2040,2035,2040,24553
20210914,1348,2035,2040,2035,2035,9863
20210914,1349,2040,2045,2035,2045,839766
20210914,1350,2040,2045,2035,2040,195289
20210914,1351,2040,2040,2035,2040,8587
20210914,1352,2040,2040,2035,2040,61476
20210914,1353,2040,2040,2035,2040,43311
20210914,1354,2040,2040,2035,2040,17670
20210914,1355,2040,2040,2035,2040,160716
20210914,1356,2040,2040,2035,2040,88992
20210914,1357,2035,2040,2035,2040,322013
20210914,1358,2035,2040,2035,2035,41903
20210914,1359,2040,2040,2035,2035,23144
20210914,1400,2035,2040,2035,2040,36294
20210914,1401,2035,2040,2035,2040,18895
20210914,1402,2040,2040,2035,2035,64694
20210914,1403,2035,2040,2035,2040,63217
20210914,1404,2040,2040,2035,2040,52994
20210914,1405,2035,2040,2035,2040,75502
20210914,1406,2040,2040,2035,2035,261147
20210914,1407,2040,2040,2035,2040,59344
20210914,1408,2040,2040,2035,2040,44582
20210914,1409,2040,2040,2035,2040,36393
20210914,1410,2035,2045,2035,2040,1656452
20210914,1411,2045,2045,2035,2040,601110
20210914,1412,2040,2045,2035,2035,402360
20210914,1413,2035,2045,2035,2040,82447
20210914,1414,2045,2045,2035,2040,154370
20210914,1415,2040,2040,2035,2040,206089
20210914,1416,2040,2045,2035,2040,637752
20210914,1417,2035,2040,2035,2040,202742
20210914,1418,2035,2040,2035,2040,3330
20210914,1419,2035,2040,2035,2035,7184
20210914,1420,2035,2040,2035,2040,22004
20210914,1421,2040,2040,2035,2040,42942
20210914,1422,2040,2040,2035,2040,7567
20210914,1423,2035,2040,2035,2035,48828
20210914,1424,2035,2040,2035,2035,13081
20210914,1425,2040,2040,2035,2040,492032
20210914,1426,2040,2040,2035,2040,273468
20210914,1427,2040,2040,2035,2040,582972
20210914,1428,2040,2045,2035,2040,1609838
20210914,1429,2035,2040,2035,2035,17728
20210914,1430,2040,2040,2035,2035,64785
20210914,1431,2040,2045,2035,2045,249446
20210914,1432,2045,2045,2040,2040,2603
20210914,1433,2045,2045,2040,2040,31601
20210914,1434,2045,2045,2040,2045,4055
20210914,1435,2040,2045,2040,2045,28744
20210914,1436,2040,2040,2035,2040,556072
20210914,1437,2040,2040,2035,2040,48162
20210914,1438,2035,2040,2035,2040,36394
20210914,1439,2040,2040,2035,2040,31693
20210914,1440,2040,2040,2035,2040,322973
20210914,1441,2035,2040,2035,2040,171877
20210914,1442,2035,2040,2035,2040,48454
20210914,1443,2035,2045,2035,2045,770878
20210914,1444,2040,2045,2040,2045,1521
20210914,1445,2040,2045,2040,2040,186454
20210914,1446,2040,2045,2040,2045,205792
20210914,1447,2040,2045,2040,2045,45749
20210914,1448,2045,2045,2040,2040,9374
20210914,1449,2040,2045,2040,2045,7393
20210914,1450,2045,2045,2040,2040,94951
20210914,1451,2045,2045,2040,2045,121576
20210914,1452,2045,2045,2040,2045,27793
20210914,1453,2040,2050,2040,2050,2683905
20210914,1454,2045,2050,2040,2050,607518
20210914,1455,2045,2050,2045,2050,51517
20210914,1456,2045,2050,2045,2045,141265
20210914,1457,2050,2050,2045,2050,50157
20210914,1458,2045,2050,2045,2050,70461
20210914,1459,2050,2050,2045,2045,9422
20210914,1500,2050,2050,2045,2045,10557
20210914,1501,2050,2055,2045,2050,3978965
20210914,1502,2050,2055,2045,2055,2120190
20210914,1503,2055,2055,2050,2050,26094
20210914,1504,2055,2055,2050,2055,80678
20210914,1505,2055,2055,2050,2055,1929377
20210914,1506,2055,2055,2050,2055,303185
20210914,1507,2055,2060,2050,2055,1058600
20210914,1508,2060,2060,2055,2055,139062
20210914,1509,2055,2060,2055,2055,55396
20210914,1510,2060,2060,2050,2055,840089
20210914,1511,2055,2060,2055,2060,159089
20210914,1512,2060,2060,2055,2055,67622
20210914,1513,2055,2065,2055,2060,2650844
20210914,1514,2060,2065,2060,2060,183250
20210914,1515,2065,2065,2060,2060,169551
20210914,1516,2060,2065,2060,2060,43830
20210914,1517,2065,2065,2060,2060,85540
20210914,1518,2065,2065,2060,2060,116663
20210914,1519,2065,2065,2055,2060,2103757
20210914,1520,2055,2060,2055,2060,114803
20210914,1530,2060,2060,2060,2060,2427077