DeepStock/hts/20210915.csv

날짜,시간,시가,고가,저가,종가,거래량
20210915,0900,2060,2060,2060,2060,0
20210915,0901,2060,2065,2055,2060,10534504
20210915,0902,2060,2060,2055,2060,994909
20210915,0903,2060,2065,2055,2065,1331787
20210915,0904,2065,2070,2060,2060,3291940
20210915,0905,2065,2065,2060,2060,261690
20210915,0906,2065,2065,2055,2055,1880953
20210915,0907,2060,2060,2050,2055,2135704
20210915,0908,2060,2065,2055,2065,617589
20210915,0909,2065,2065,2055,2060,570817
20210915,0910,2060,2065,2055,2060,1085652
20210915,0911,2060,2065,2055,2060,428472
20210915,0912,2060,2060,2055,2060,269605
20210915,0913,2055,2060,2050,2055,2912747
20210915,0914,2060,2060,2050,2055,370204
20210915,0915,2055,2060,2050,2060,502590
20210915,0916,2060,2060,2055,2060,111983
20210915,0917,2055,2060,2050,2050,418569
20210915,0918,2050,2060,2050,2060,456646
20210915,0919,2060,2060,2055,2055,8849
20210915,0920,2060,2060,2055,2060,17079
20210915,0921,2060,2060,2055,2060,121288
20210915,0922,2055,2060,2050,2055,2238010
20210915,0923,2060,2060,2050,2055,777240
20210915,0924,2050,2060,2050,2055,636479
20210915,0925,2050,2060,2050,2060,101700
20210915,0926,2060,2060,2055,2060,284186
20210915,0927,2055,2065,2055,2065,1500105
20210915,0928,2065,2065,2060,2065,174034
20210915,0929,2065,2065,2060,2065,255577
20210915,0930,2065,2070,2060,2065,2628766
20210915,0931,2070,2070,2060,2060,185054
20210915,0932,2065,2065,2060,2060,81883
20210915,0933,2060,2065,2055,2060,2373974
20210915,0934,2055,2060,2055,2060,75933
20210915,0935,2055,2060,2050,2055,2499871
20210915,0936,2060,2060,2055,2060,24609
20210915,0937,2055,2060,2055,2055,30610
20210915,0938,2060,2060,2055,2060,650458
20210915,0939,2055,2065,2055,2060,170140
20210915,0940,2060,2065,2055,2060,307073
20210915,0941,2060,2060,2055,2055,130956
20210915,0942,2060,2060,2055,2055,28572
20210915,0943,2055,2060,2055,2055,120394
20210915,0944,2055,2060,2055,2055,750248
20210915,0945,2060,2060,2055,2060,474201
20210915,0946,2055,2060,2055,2055,145376
20210915,0947,2060,2060,2055,2060,107729
20210915,0948,2055,2060,2055,2060,25451
20210915,0949,2055,2060,2055,2060,18243
20210915,0950,2055,2060,2050,2050,1543575
20210915,0951,2055,2055,2050,2050,66913
20210915,0952,2055,2055,2050,2055,10900
20210915,0953,2050,2055,2050,2055,3595924
20210915,0954,2050,2055,2050,2050,654110
20210915,0955,2055,2055,2050,2055,27347
20210915,0956,2050,2055,2050,2055,760090
20210915,0957,2055,2055,2050,2050,10433
20210915,0958,2055,2055,2050,2055,138377
20210915,0959,2055,2055,2050,2055,41418
20210915,1000,2055,2060,2050,2055,1323148
20210915,1001,2055,2060,2050,2055,242726
20210915,1002,2060,2060,2050,2050,40138
20210915,1003,2055,2055,2050,2055,12255
20210915,1004,2055,2055,2050,2055,37149
20210915,1005,2050,2060,2050,2060,789293
20210915,1006,2055,2060,2055,2060,3944
20210915,1007,2055,2060,2055,2055,1836
20210915,1008,2055,2060,2055,2060,7406
20210915,1009,2060,2060,2050,2055,359004
20210915,1010,2060,2060,2055,2055,2385
20210915,1011,2055,2060,2055,2055,30769
20210915,1012,2060,2065,2055,2060,1627303
20210915,1013,2065,2065,2055,2060,311211
20210915,1014,2060,2065,2055,2065,183146
20210915,1015,2065,2065,2060,2060,40099
20210915,1016,2060,2065,2055,2060,321709
20210915,1017,2060,2065,2060,2060,479308
20210915,1018,2060,2065,2055,2060,90922
20210915,1019,2055,2060,2055,2060,19420
20210915,1020,2060,2060,2055,2060,2178
20210915,1021,2055,2060,2050,2055,972322
20210915,1022,2055,2060,2050,2055,269464
20210915,1023,2050,2060,2050,2055,132625
20210915,1024,2055,2060,2055,2055,14886
20210915,1025,2060,2060,2055,2060,9616
20210915,1026,2060,2065,2055,2060,1018214
20210915,1027,2060,2060,2055,2060,1016
20210915,1028,2060,2060,2055,2060,5538
20210915,1029,2060,2065,2055,2060,303339
20210915,1030,2060,2065,2055,2060,139983
20210915,1031,2060,2065,2055,2060,91557
20210915,1032,2060,2065,2060,2060,51542
20210915,1033,2060,2065,2055,2060,98659
20210915,1034,2060,2060,2055,2055,1188
20210915,1035,2055,2065,2055,2060,180833
20210915,1036,2065,2065,2060,2060,74386
20210915,1037,2060,2065,2060,2065,25705
20210915,1038,2060,2065,2060,2060,12914
20210915,1039,2065,2065,2060,2065,330030
20210915,1040,2065,2065,2060,2060,145518
20210915,1041,2065,2065,2060,2065,575
20210915,1042,2060,2065,2060,2065,76669
20210915,1043,2065,2065,2055,2060,868513
20210915,1044,2065,2065,2060,2065,9414
20210915,1045,2060,2065,2060,2065,14944
20210915,1046,2065,2070,2060,2070,2601312
20210915,1047,2065,2070,2065,2070,67984
20210915,1048,2065,2070,2060,2070,1507993
20210915,1049,2070,2070,2065,2065,27267
20210915,1050,2070,2070,2065,2070,44512
20210915,1051,2065,2070,2065,2070,21375
20210915,1052,2070,2075,2065,2070,3152055
20210915,1053,2070,2075,2065,2070,274050
20210915,1054,2070,2075,2065,2070,458285
20210915,1055,2070,2075,2070,2075,19057
20210915,1056,2070,2075,2065,2070,402934
20210915,1057,2070,2075,2065,2070,216045
20210915,1058,2070,2075,2070,2070,131981
20210915,1059,2075,2075,2070,2070,37022
20210915,1100,2070,2075,2065,2070,1877028
20210915,1101,2075,2075,2065,2075,1650431
20210915,1102,2070,2075,2070,2070,229308
20210915,1103,2075,2075,2070,2075,11114
20210915,1104,2075,2080,2070,2080,4050297
20210915,1105,2075,2080,2075,2080,45365
20210915,1106,2080,2080,2075,2080,235073
20210915,1107,2080,2080,2075,2075,143240
20210915,1108,2075,2080,2070,2075,674404
20210915,1109,2070,2075,2070,2070,47895
20210915,1110,2070,2075,2070,2070,61387
20210915,1111,2075,2075,2070,2070,52135
20210915,1112,2070,2075,2065,2070,884062
20210915,1113,2070,2075,2065,2065,174150
20210915,1114,2070,2070,2065,2070,123078
20210915,1115,2070,2070,2065,2065,127704
20210915,1116,2065,2070,2060,2070,3118215
20210915,1117,2065,2070,2065,2070,42953
20210915,1118,2065,2070,2065,2065,83610
20210915,1119,2065,2070,2065,2065,15103
20210915,1120,2070,2070,2055,2060,2110401
20210915,1121,2060,2065,2055,2060,656647
20210915,1122,2055,2060,2055,2055,135474
20210915,1123,2055,2060,2055,2055,281510
20210915,1124,2055,2060,2050,2055,2941822
20210915,1125,2055,2060,2050,2055,179275
20210915,1126,2050,2055,2050,2055,89230
20210915,1127,2050,2055,2050,2055,61804
20210915,1128,2050,2055,2050,2055,621315
20210915,1129,2055,2055,2050,2055,14058
20210915,1130,2050,2055,2050,2055,132599
20210915,1131,2055,2055,2045,2050,5178126
20210915,1132,2050,2055,2045,2045,323941
20210915,1133,2045,2050,2045,2050,322038
20210915,1134,2045,2050,2045,2050,113640
20210915,1135,2045,2050,2045,2045,150248
20210915,1136,2045,2055,2045,2050,722352
20210915,1137,2055,2055,2045,2050,864373
20210915,1138,2050,2050,2045,2050,58724
20210915,1139,2045,2050,2045,2050,63826
20210915,1140,2050,2055,2045,2055,876189
20210915,1141,2050,2055,2050,2050,412311
20210915,1142,2055,2055,2050,2055,49258
20210915,1143,2050,2055,2050,2055,10464
20210915,1144,2050,2055,2050,2050,7176
20210915,1145,2055,2055,2045,2050,893793
20210915,1146,2050,2055,2045,2050,934691
20210915,1147,2050,2055,2045,2050,380871
20210915,1148,2050,2055,2045,2050,394328
20210915,1149,2050,2055,2045,2055,85005
20210915,1150,2050,2055,2045,2050,100739
20210915,1151,2050,2050,2045,2050,92594
20210915,1152,2050,2050,2045,2050,30318
20210915,1153,2050,2055,2045,2055,299159
20210915,1154,2050,2055,2045,2050,462560
20210915,1155,2050,2050,2045,2050,31155
20210915,1156,2050,2050,2045,2050,127524
20210915,1157,2050,2050,2045,2050,203199
20210915,1158,2045,2050,2045,2050,23547
20210915,1159,2050,2050,2045,2050,14588
20210915,1200,2050,2050,2045,2045,25002
20210915,1201,2045,2050,2040,2040,5275686
20210915,1202,2045,2045,2040,2045,139041
20210915,1203,2045,2050,2040,2045,2557535
20210915,1204,2045,2050,2040,2045,965774
20210915,1205,2045,2050,2045,2050,358033
20210915,1206,2045,2050,2040,2050,623545
20210915,1207,2045,2050,2045,2050,5458
20210915,1208,2050,2050,2045,2050,24621
20210915,1209,2050,2050,2045,2050,5620
20210915,1210,2050,2050,2045,2050,430
20210915,1211,2050,2050,2045,2045,3849
20210915,1212,2045,2050,2045,2045,617
20210915,1213,2050,2050,2045,2050,1825
20210915,1214,2050,2050,2045,2050,11735
20210915,1215,2050,2050,2045,2045,85543
20210915,1216,2050,2050,2045,2050,48821
20210915,1217,2050,2050,2045,2050,2723
20210915,1218,2050,2050,2045,2045,19675
20210915,1219,2045,2050,2045,2050,9526
20210915,1220,2050,2050,2045,2050,24446
20210915,1221,2050,2050,2045,2050,1488551
20210915,1222,2050,2055,2045,2050,221526
20210915,1223,2050,2050,2045,2050,96273
20210915,1224,2045,2050,2045,2050,103653
20210915,1225,2055,2055,2050,2050,193105
20210915,1226,2050,2050,2045,2045,37652
20210915,1227,2045,2050,2045,2050,116401
20210915,1228,2050,2050,2045,2050,8004
20210915,1229,2045,2050,2045,2045,64711
20210915,1230,2045,2050,2045,2045,19799
20210915,1231,2050,2050,2045,2050,442987
20210915,1232,2050,2050,2040,2045,1828581
20210915,1233,2045,2045,2040,2045,301991
20210915,1234,2045,2045,2040,2045,12446
20210915,1235,2045,2045,2040,2040,47333
20210915,1236,2045,2050,2040,2050,1233593
20210915,1237,2045,2050,2040,2045,114973
20210915,1238,2045,2045,2040,2045,104966
20210915,1239,2045,2045,2040,2045,42901
20210915,1240,2045,2050,2040,2050,1326266
20210915,1241,2050,2050,2045,2045,10087
20210915,1242,2045,2050,2045,2050,17509
20210915,1243,2045,2055,2045,2050,1790598
20210915,1244,2050,2055,2045,2055,689243
20210915,1245,2050,2055,2045,2050,332992
20210915,1246,2055,2055,2045,2050,563153
20210915,1247,2050,2050,2045,2050,6293
20210915,1248,2045,2050,2045,2045,32225
20210915,1249,2050,2050,2045,2050,60668
20210915,1250,2050,2050,2045,2050,3004
20210915,1251,2050,2050,2045,2050,260925
20210915,1252,2050,2055,2045,2050,375156
20210915,1253,2045,2050,2045,2050,48892
20210915,1254,2050,2050,2045,2050,775
20210915,1255,2050,2050,2045,2050,1500
20210915,1256,2050,2050,2040,2045,1356317
20210915,1257,2045,2045,2040,2045,208792
20210915,1258,2045,2045,2040,2045,56422
20210915,1259,2045,2050,2040,2050,225236
20210915,1300,2045,2050,2040,2045,252164
20210915,1301,2045,2050,2040,2045,280228
20210915,1302,2040,2050,2040,2045,77646
20210915,1303,2045,2050,2045,2050,7058
20210915,1304,2045,2050,2040,2045,242598
20210915,1305,2045,2050,2040,2050,121540
20210915,1306,2045,2050,2040,2050,38303
20210915,1307,2045,2050,2040,2045,579735
20210915,1308,2045,2045,2040,2045,57424
20210915,1309,2045,2045,2040,2045,161667
20210915,1310,2045,2045,2040,2045,144032
20210915,1311,2045,2045,2040,2045,33305
20210915,1312,2040,2045,2040,2045,3717
20210915,1313,2040,2045,2040,2040,27326
20210915,1314,2040,2045,2040,2045,73347
20210915,1315,2045,2045,2040,2045,12423
20210915,1316,2045,2045,2040,2040,10721
20210915,1317,2045,2045,2040,2045,25504
20210915,1318,2045,2045,2040,2045,3868
20210915,1319,2040,2045,2040,2040,5185
20210915,1320,2045,2045,2040,2045,31237
20210915,1321,2040,2045,2040,2040,10607
20210915,1322,2045,2045,2040,2045,14269
20210915,1323,2045,2045,2040,2045,5353
20210915,1324,2045,2045,2040,2040,35624
20210915,1325,2040,2045,2040,2040,81215
20210915,1326,2045,2045,2040,2045,21140
20210915,1327,2045,2045,2040,2045,50010
20210915,1328,2045,2045,2040,2040,43695
20210915,1329,2045,2050,2040,2050,2000203
20210915,1330,2050,2050,2040,2045,302913
20210915,1331,2050,2050,2040,2050,132882
20210915,1332,2050,2050,2040,2045,275172
20210915,1333,2050,2050,2040,2045,159062
20210915,1334,2045,2045,2040,2045,217837
20210915,1335,2050,2050,2045,2050,89932
20210915,1336,2050,2050,2045,2050,4765
20210915,1337,2045,2050,2045,2050,20844
20210915,1338,2045,2050,2045,2050,16205
20210915,1339,2050,2050,2045,2050,6305
20210915,1340,2050,2050,2045,2045,1390297
20210915,1341,2045,2050,2040,2045,119872
20210915,1342,2045,2045,2040,2045,208405
20210915,1343,2045,2050,2045,2050,33416
20210915,1344,2050,2050,2040,2040,76157
20210915,1345,2045,2050,2045,2045,182565
20210915,1346,2045,2050,2045,2045,7158
20210915,1347,2045,2050,2045,2050,6441
20210915,1348,2045,2050,2040,2050,56360
20210915,1349,2045,2050,2040,2050,62517
20210915,1350,2050,2050,2045,2045,2799
20210915,1351,2050,2050,2045,2050,18972
20210915,1352,2050,2050,2045,2050,2212
20210915,1353,2045,2050,2045,2045,1114
20210915,1354,2045,2050,2045,2050,6578
20210915,1355,2050,2050,2040,2045,127029
20210915,1356,2045,2045,2040,2040,5394
20210915,1357,2045,2045,2040,2045,1275
20210915,1358,2045,2045,2040,2045,15575
20210915,1359,2045,2045,2040,2045,15400
20210915,1400,2045,2045,2040,2045,64912
20210915,1401,2045,2045,2040,2045,98780
20210915,1402,2045,2045,2040,2045,37664
20210915,1403,2045,2050,2040,2050,485914
20210915,1404,2050,2050,2040,2045,132115
20210915,1405,2045,2050,2040,2050,63561
20210915,1406,2050,2050,2045,2045,36971
20210915,1407,2050,2050,2040,2045,8324
20210915,1408,2045,2050,2045,2050,22405
20210915,1409,2050,2050,2045,2050,21995
20210915,1410,2045,2050,2045,2050,23853
20210915,1411,2050,2050,2045,2050,21912
20210915,1412,2050,2050,2050,2050,10840
20210915,1413,2045,2050,2045,2045,54327
20210915,1414,2045,2055,2045,2050,2306271
20210915,1415,2050,2050,2045,2050,274865
20210915,1416,2050,2055,2045,2050,363143
20210915,1417,2050,2055,2050,2050,401336
20210915,1418,2050,2055,2050,2055,58120
20210915,1419,2050,2055,2050,2050,390588
20210915,1420,2050,2055,2045,2055,598408
20210915,1421,2050,2055,2045,2055,145269
20210915,1422,2055,2055,2050,2050,8444
20210915,1423,2050,2055,2045,2050,652292
20210915,1424,2055,2055,2045,2050,131509
20210915,1425,2050,2050,2045,2050,36423
20210915,1426,2050,2055,2045,2045,210287
20210915,1427,2050,2055,2050,2055,29346
20210915,1428,2050,2055,2050,2055,47240
20210915,1429,2055,2055,2050,2055,10757
20210915,1430,2055,2055,2050,2050,630
20210915,1431,2055,2055,2050,2055,4683
20210915,1432,2055,2055,2050,2055,81911
20210915,1433,2055,2055,2050,2055,28211
20210915,1434,2050,2060,2050,2050,2187392
20210915,1435,2055,2055,2050,2050,21325
20210915,1436,2055,2055,2050,2055,14067
20210915,1437,2055,2055,2045,2050,601164
20210915,1438,2050,2055,2045,2050,210908
20210915,1439,2050,2055,2045,2045,328178
20210915,1440,2050,2055,2045,2050,79792
20210915,1441,2055,2055,2045,2050,137268
20210915,1442,2050,2055,2050,2050,111123
20210915,1443,2055,2055,2045,2055,292051
20210915,1444,2050,2055,2050,2055,51432
20210915,1445,2050,2055,2050,2050,46905
20210915,1446,2055,2055,2050,2055,9612
20210915,1447,2055,2055,2050,2055,39468
20210915,1448,2055,2055,2050,2055,611541
20210915,1449,2050,2060,2050,2055,1243117
20210915,1450,2050,2055,2050,2050,55228
20210915,1451,2055,2055,2050,2050,10324
20210915,1452,2055,2055,2050,2050,40231
20210915,1453,2050,2055,2050,2055,18774
20210915,1454,2055,2055,2050,2055,170348
20210915,1455,2050,2055,2050,2050,22568
20210915,1456,2050,2055,2045,2050,397395
20210915,1457,2050,2050,2045,2050,16170
20210915,1458,2050,2055,2045,2050,612736
20210915,1459,2055,2055,2050,2050,237460
20210915,1500,2050,2055,2045,2055,256025
20210915,1501,2055,2055,2045,2045,41017
20210915,1502,2045,2050,2045,2050,150680
20210915,1503,2050,2055,2045,2050,571451
20210915,1504,2050,2055,2045,2050,695380
20210915,1505,2050,2055,2050,2055,8925
20210915,1506,2050,2055,2050,2055,29292
20210915,1507,2050,2055,2050,2055,11725
20210915,1508,2055,2055,2050,2055,4846
20210915,1509,2055,2055,2050,2050,353363
20210915,1510,2050,2055,2050,2055,23583
20210915,1511,2050,2055,2050,2055,93824
20210915,1512,2055,2055,2050,2050,17770
20210915,1513,2055,2055,2050,2055,12808
20210915,1514,2055,2055,2050,2055,20338
20210915,1515,2055,2055,2050,2050,25918
20210915,1516,2055,2055,2045,2050,860906
20210915,1517,2055,2055,2050,2050,90316
20210915,1518,2050,2055,2050,2050,78727
20210915,1519,2055,2055,2050,2055,12511
20210915,1520,2055,2055,2050,2055,322478
20210915,1530,2055,2055,2055,2055,2918217