DeepStock/hts/backup/252670_20210623.csv

날짜,시간,시가,고가,저가,종가,거래량
20210623,0901,1885,1885,1880,1885,5039860
20210623,0902,1885,1885,1880,1885,2076178
20210623,0903,1885,1885,1880,1885,1170730
20210623,0904,1885,1890,1880,1890,2131435
20210623,0905,1885,1890,1885,1885,119926
20210623,0906,1890,1890,1885,1890,141971
20210623,0907,1890,1890,1885,1885,84871
20210623,0908,1890,1890,1885,1885,109224
20210623,0909,1885,1890,1885,1890,53413
20210623,0910,1890,1890,1885,1890,352233
20210623,0911,1890,1890,1885,1885,141011
20210623,0912,1890,1890,1885,1890,51597
20210623,0913,1890,1890,1885,1890,288783
20210623,0914,1885,1890,1880,1885,4757518
20210623,0915,1885,1885,1880,1885,340495
20210623,0916,1880,1885,1880,1885,361658
20210623,0917,1885,1890,1880,1890,1869159
20210623,0918,1890,1890,1885,1885,59825
20210623,0919,1890,1890,1885,1890,38445
20210623,0920,1890,1890,1885,1890,19612
20210623,0921,1890,1895,1885,1890,3849238
20210623,0922,1890,1890,1885,1890,390389
20210623,0923,1890,1890,1885,1890,139280
20210623,0924,1890,1890,1885,1890,67201
20210623,0925,1890,1895,1885,1895,798663
20210623,0926,1890,1895,1890,1895,133578
20210623,0927,1895,1895,1890,1895,504091
20210623,0928,1895,1895,1890,1890,39559
20210623,0929,1895,1895,1890,1890,18222
20210623,0930,1895,1895,1885,1890,1174601
20210623,0931,1885,1890,1885,1890,13080
20210623,0932,1890,1895,1885,1895,713361
20210623,0933,1895,1895,1890,1895,12742
20210623,0934,1895,1895,1890,1895,70068
20210623,0935,1890,1895,1890,1895,24730
20210623,0936,1895,1895,1890,1895,19796
20210623,0937,1895,1895,1890,1895,71240
20210623,0938,1895,1895,1890,1890,8948
20210623,0939,1890,1895,1890,1890,15000
20210623,0940,1890,1895,1890,1895,13496
20210623,0941,1890,1895,1890,1890,46248
20210623,0942,1890,1895,1890,1890,19549
20210623,0943,1890,1895,1890,1895,368986
20210623,0944,1890,1895,1890,1890,547988
20210623,0945,1890,1895,1885,1890,2163411
20210623,0946,1890,1895,1885,1890,714901
20210623,0947,1885,1895,1885,1895,302953
20210623,0948,1890,1895,1885,1890,232933
20210623,0949,1885,1890,1885,1885,25109
20210623,0950,1890,1890,1885,1885,81029
20210623,0951,1890,1890,1885,1890,82875
20210623,0952,1885,1890,1885,1885,57108
20210623,0953,1885,1890,1885,1890,15054
20210623,0954,1885,1890,1885,1890,87152
20210623,0955,1885,1890,1885,1885,65902
20210623,0956,1890,1895,1885,1890,883533
20210623,0957,1895,1895,1890,1895,20956
20210623,0958,1895,1895,1890,1890,42236
20210623,0959,1890,1895,1890,1895,5786
20210623,1000,1895,1895,1890,1890,6849
20210623,1001,1895,1895,1890,1890,48289
20210623,1002,1895,1895,1885,1890,1019353
20210623,1003,1890,1890,1885,1890,65413
20210623,1004,1890,1890,1885,1890,16616
20210623,1005,1890,1890,1885,1885,25861
20210623,1006,1890,1890,1885,1885,243298
20210623,1007,1890,1890,1885,1890,33722
20210623,1008,1885,1890,1885,1890,30125
20210623,1009,1885,1890,1885,1890,37371
20210623,1010,1885,1890,1885,1885,26891
20210623,1011,1885,1890,1885,1885,867259
20210623,1012,1885,1890,1885,1890,523457
20210623,1013,1890,1890,1885,1885,15179
20210623,1014,1890,1890,1885,1885,11212
20210623,1015,1890,1890,1885,1885,7452
20210623,1016,1885,1890,1885,1885,27531
20210623,1017,1885,1890,1885,1890,77246
20210623,1018,1885,1890,1885,1890,293065
20210623,1019,1890,1890,1885,1890,376943
20210623,1020,1890,1890,1885,1890,98473
20210623,1021,1890,1890,1885,1885,514388
20210623,1022,1885,1890,1885,1885,19906
20210623,1023,1890,1890,1885,1885,7281
20210623,1024,1890,1890,1885,1890,77451
20210623,1025,1890,1890,1885,1890,2430
20210623,1026,1890,1890,1885,1890,1065854
20210623,1027,1890,1890,1885,1890,386518
20210623,1028,1890,1890,1885,1890,27061
20210623,1029,1890,1890,1885,1890,9365
20210623,1030,1885,1890,1885,1890,39381
20210623,1031,1890,1890,1885,1890,19000
20210623,1032,1890,1890,1885,1890,29148
20210623,1033,1885,1890,1885,1890,5970
20210623,1034,1885,1890,1885,1890,11514
20210623,1035,1885,1890,1885,1890,7153
20210623,1036,1885,1890,1885,1890,81484
20210623,1037,1885,1890,1885,1885,1352
20210623,1038,1890,1890,1885,1890,2811
20210623,1039,1890,1890,1885,1890,38434
20210623,1040,1890,1890,1885,1890,20457
20210623,1041,1885,1890,1885,1890,17446
20210623,1042,1890,1890,1885,1890,11089
20210623,1043,1885,1890,1885,1885,95248
20210623,1044,1890,1890,1885,1890,3019
20210623,1045,1890,1890,1885,1885,150283
20210623,1046,1890,1890,1885,1890,17982
20210623,1047,1885,1890,1885,1890,15641
20210623,1048,1890,1890,1885,1890,16749
20210623,1049,1885,1890,1885,1885,28792
20210623,1050,1885,1890,1885,1890,6775
20210623,1051,1890,1890,1885,1890,2414
20210623,1052,1890,1890,1885,1890,5363
20210623,1053,1885,1890,1885,1890,11594
20210623,1054,1885,1890,1885,1885,6038
20210623,1055,1890,1890,1885,1890,95586
20210623,1056,1885,1890,1885,1890,651937
20210623,1057,1890,1890,1885,1885,15276
20210623,1058,1890,1890,1885,1885,314443
20210623,1059,1890,1890,1885,1890,18445
20210623,1100,1890,1890,1885,1890,64587
20210623,1101,1890,1890,1885,1885,98147
20210623,1102,1890,1890,1885,1890,4826
20210623,1103,1890,1890,1885,1885,16930
20210623,1104,1885,1890,1885,1885,138888
20210623,1105,1885,1890,1885,1885,1463494
20210623,1106,1885,1890,1885,1885,1192204
20210623,1107,1885,1890,1885,1885,179373
20210623,1108,1890,1890,1885,1890,5919
20210623,1109,1890,1890,1880,1885,3396113
20210623,1110,1885,1885,1880,1880,296910
20210623,1111,1885,1885,1880,1885,278083
20210623,1112,1885,1885,1880,1885,169339
20210623,1113,1880,1885,1880,1885,72051
20210623,1114,1885,1885,1880,1885,67414
20210623,1115,1885,1890,1885,1885,605336
20210623,1116,1885,1890,1880,1885,1053259
20210623,1117,1880,1885,1880,1880,55622
20210623,1118,1885,1885,1880,1885,35349
20210623,1119,1885,1885,1880,1885,84591
20210623,1120,1885,1885,1880,1885,18087
20210623,1121,1885,1885,1880,1880,80472
20210623,1122,1885,1885,1880,1885,8736
20210623,1123,1885,1885,1880,1885,18776
20210623,1124,1885,1885,1880,1885,24447
20210623,1125,1885,1885,1880,1885,11338
20210623,1126,1885,1885,1880,1885,80277
20210623,1127,1885,1885,1880,1885,25349
20210623,1128,1885,1885,1880,1880,111998
20210623,1129,1885,1885,1880,1885,8909
20210623,1130,1880,1885,1880,1885,12330
20210623,1131,1880,1885,1880,1880,42597
20210623,1132,1880,1885,1880,1885,89477
20210623,1133,1880,1885,1875,1880,12668786
20210623,1134,1880,1880,1875,1875,3440278
20210623,1135,1875,1880,1870,1875,13156673
20210623,1136,1875,1880,1870,1880,1451150
20210623,1137,1880,1880,1870,1880,846094
20210623,1138,1880,1880,1875,1880,125267
20210623,1139,1875,1880,1875,1880,813652
20210623,1140,1875,1880,1875,1875,159158
20210623,1141,1875,1880,1875,1875,60398
20210623,1142,1880,1880,1875,1880,74661
20210623,1143,1875,1880,1875,1880,70115
20210623,1144,1880,1880,1875,1880,85909
20210623,1145,1880,1880,1875,1880,22039
20210623,1146,1880,1880,1875,1875,9991
20210623,1147,1875,1880,1875,1880,93431
20210623,1148,1880,1880,1875,1880,20816
20210623,1149,1880,1880,1875,1875,14984
20210623,1150,1880,1880,1875,1875,29595
20210623,1151,1880,1880,1875,1880,9518
20210623,1152,1880,1880,1875,1880,23646
20210623,1153,1880,1880,1875,1880,26691
20210623,1154,1880,1880,1875,1880,49916
20210623,1155,1875,1880,1875,1880,19838
20210623,1156,1880,1880,1875,1875,17110
20210623,1157,1880,1880,1875,1880,313776
20210623,1158,1880,1880,1875,1880,55998
20210623,1159,1880,1880,1875,1880,54502
20210623,1200,1880,1880,1875,1880,17558
20210623,1201,1875,1880,1875,1880,66452
20210623,1202,1875,1880,1875,1880,40781
20210623,1203,1880,1880,1875,1880,18260
20210623,1204,1880,1880,1875,1875,5968
20210623,1205,1880,1880,1875,1875,94661
20210623,1206,1875,1880,1875,1880,24313
20210623,1207,1880,1880,1875,1880,16780
20210623,1208,1880,1880,1875,1880,15137
20210623,1209,1880,1880,1875,1875,7498
20210623,1210,1875,1880,1875,1880,113375
20210623,1211,1880,1880,1875,1880,84353
20210623,1212,1880,1880,1875,1880,8981
20210623,1213,1875,1880,1875,1880,23353
20210623,1214,1875,1880,1875,1875,38962
20210623,1215,1880,1880,1875,1880,39637
20210623,1216,1875,1880,1875,1880,62792
20210623,1217,1880,1880,1875,1880,11348
20210623,1218,1875,1880,1875,1875,12530
20210623,1219,1880,1880,1875,1875,16076
20210623,1220,1880,1880,1880,1880,5125
20210623,1221,1880,1880,1875,1875,25052
20210623,1222,1875,1880,1875,1880,18963
20210623,1223,1880,1880,1870,1875,4787819
20210623,1224,1870,1875,1870,1875,162485
20210623,1225,1875,1875,1870,1875,40824
20210623,1226,1870,1875,1870,1870,123648
20210623,1227,1875,1875,1870,1875,102935
20210623,1228,1875,1875,1870,1875,431818
20210623,1229,1875,1880,1870,1880,3383950
20210623,1230,1880,1880,1875,1880,16702
20210623,1231,1880,1880,1875,1880,13322
20210623,1232,1880,1880,1875,1875,110861
20210623,1233,1880,1880,1875,1875,16367
20210623,1234,1880,1880,1875,1880,9263
20210623,1235,1875,1880,1875,1875,19318
20210623,1236,1880,1880,1875,1880,207741
20210623,1237,1880,1880,1875,1880,41081
20210623,1238,1880,1880,1875,1880,6473
20210623,1239,1875,1880,1875,1880,37306
20210623,1240,1875,1880,1875,1880,9529
20210623,1241,1880,1880,1875,1880,18635
20210623,1242,1880,1880,1875,1875,8248
20210623,1243,1880,1880,1875,1880,7214
20210623,1244,1875,1880,1875,1880,13577
20210623,1245,1875,1880,1875,1880,9780
20210623,1246,1880,1880,1875,1880,15569
20210623,1247,1880,1880,1875,1880,8422
20210623,1248,1880,1880,1875,1880,235126
20210623,1249,1880,1880,1875,1880,15292
20210623,1250,1880,1880,1875,1875,789330
20210623,1251,1880,1880,1875,1880,16130
20210623,1252,1880,1880,1875,1880,222521
20210623,1253,1880,1880,1875,1880,138912
20210623,1254,1880,1880,1875,1880,250791
20210623,1255,1880,1880,1875,1880,14789
20210623,1256,1880,1880,1875,1880,7568
20210623,1257,1880,1880,1875,1880,127035
20210623,1258,1880,1880,1875,1880,20212
20210623,1259,1880,1880,1875,1880,13578
20210623,1300,1880,1880,1875,1880,25346
20210623,1301,1875,1880,1875,1880,22157
20210623,1302,1880,1880,1875,1880,59727
20210623,1303,1880,1880,1875,1880,64335
20210623,1304,1880,1880,1875,1880,65697
20210623,1305,1880,1880,1875,1880,14758
20210623,1306,1880,1880,1875,1880,66997
20210623,1307,1880,1880,1875,1880,7962
20210623,1308,1880,1880,1875,1880,67113
20210623,1309,1880,1880,1875,1880,16493
20210623,1310,1880,1880,1880,1880,7521
20210623,1311,1880,1880,1875,1880,82929
20210623,1312,1880,1880,1875,1880,22812
20210623,1313,1880,1880,1875,1875,9582
20210623,1314,1875,1880,1875,1875,756939
20210623,1315,1880,1880,1875,1880,32204
20210623,1316,1880,1880,1875,1880,33775
20210623,1317,1880,1880,1875,1875,47864
20210623,1318,1880,1880,1875,1875,4648
20210623,1319,1880,1880,1875,1880,12491
20210623,1320,1880,1880,1875,1880,9549
20210623,1321,1880,1880,1875,1880,7083
20210623,1322,1875,1880,1875,1880,13579
20210623,1323,1880,1880,1875,1875,52153
20210623,1324,1880,1880,1875,1880,15895
20210623,1325,1880,1880,1875,1880,64217
20210623,1326,1880,1880,1875,1880,1721
20210623,1327,1880,1880,1875,1880,16466
20210623,1328,1880,1880,1875,1875,20507
20210623,1329,1880,1880,1875,1880,23380
20210623,1330,1880,1880,1875,1880,26246
20210623,1331,1880,1880,1875,1880,30007
20210623,1332,1880,1880,1875,1880,44762
20210623,1333,1880,1880,1875,1875,10181
20210623,1334,1875,1880,1875,1880,17859
20210623,1335,1880,1880,1875,1880,2663
20210623,1336,1880,1880,1875,1875,712381
20210623,1337,1880,1880,1875,1880,23536
20210623,1338,1880,1880,1875,1880,343409
20210623,1339,1875,1880,1875,1880,26298
20210623,1340,1880,1880,1875,1880,27636
20210623,1341,1880,1880,1875,1875,7578895
20210623,1342,1875,1880,1875,1875,520109
20210623,1343,1880,1880,1870,1875,1715562
20210623,1344,1875,1875,1870,1875,345942
20210623,1345,1875,1875,1870,1870,385687
20210623,1346,1875,1875,1870,1875,103546
20210623,1347,1875,1875,1870,1875,112809
20210623,1348,1875,1875,1870,1875,39290
20210623,1349,1875,1875,1870,1875,55890
20210623,1350,1875,1875,1870,1875,109254
20210623,1351,1875,1875,1870,1875,134113
20210623,1352,1875,1880,1870,1875,1033995
20210623,1353,1875,1880,1870,1875,2346892
20210623,1354,1875,1880,1875,1880,472106
20210623,1355,1880,1880,1875,1880,7980
20210623,1356,1875,1880,1875,1880,3721
20210623,1357,1880,1880,1875,1880,19965
20210623,1358,1880,1880,1875,1880,978
20210623,1359,1880,1880,1875,1875,9407
20210623,1400,1880,1880,1875,1875,15853
20210623,1401,1880,1880,1875,1875,31720
20210623,1402,1875,1880,1870,1875,2619126
20210623,1403,1875,1880,1875,1875,97517
20210623,1404,1875,1880,1875,1875,505887
20210623,1405,1875,1880,1870,1875,830469
20210623,1406,1875,1875,1870,1870,354313
20210623,1407,1875,1875,1870,1875,30458
20210623,1408,1875,1875,1870,1875,74473
20210623,1409,1875,1875,1870,1875,109439
20210623,1410,1875,1880,1875,1875,366087
20210623,1411,1880,1880,1875,1880,2851
20210623,1412,1880,1880,1875,1875,15932
20210623,1413,1875,1880,1875,1880,6461
20210623,1414,1875,1880,1875,1875,76443
20210623,1415,1880,1880,1875,1880,24099
20210623,1416,1875,1880,1875,1880,67884
20210623,1417,1880,1880,1875,1880,3675
20210623,1418,1880,1880,1875,1875,839684
20210623,1419,1875,1880,1870,1875,553131
20210623,1420,1875,1875,1875,1875,444646
20210623,1421,1875,1880,1875,1880,36849
20210623,1422,1880,1880,1875,1875,139066
20210623,1423,1880,1880,1875,1875,8844
20210623,1424,1875,1880,1875,1875,21186
20210623,1425,1880,1880,1875,1880,15273
20210623,1426,1880,1880,1875,1875,61791
20210623,1427,1875,1880,1875,1880,48191
20210623,1428,1880,1880,1875,1875,10341
20210623,1429,1875,1880,1875,1875,55374
20210623,1430,1875,1880,1875,1880,85126
20210623,1431,1880,1880,1875,1880,121181
20210623,1432,1880,1880,1875,1880,41803
20210623,1433,1880,1880,1875,1880,1969
20210623,1434,1880,1880,1875,1880,43493
20210623,1435,1875,1880,1875,1875,19442
20210623,1436,1880,1880,1875,1880,25060
20210623,1437,1880,1880,1875,1880,91743
20210623,1438,1875,1880,1875,1875,9110
20210623,1439,1880,1880,1875,1880,26232
20210623,1440,1875,1880,1875,1880,52364
20210623,1441,1875,1880,1875,1880,78465
20210623,1442,1875,1880,1875,1875,32383
20210623,1443,1880,1880,1875,1880,60085
20210623,1444,1880,1880,1875,1880,93118
20210623,1445,1880,1880,1875,1880,9265
20210623,1446,1880,1880,1875,1875,5105
20210623,1447,1880,1880,1875,1880,5977
20210623,1448,1880,1880,1875,1880,20160
20210623,1449,1880,1880,1875,1880,50729
20210623,1450,1875,1880,1875,1875,223234
20210623,1451,1880,1880,1875,1880,60635
20210623,1452,1875,1880,1875,1880,316628
20210623,1453,1880,1880,1875,1880,122269
20210623,1454,1875,1880,1875,1875,38645
20210623,1455,1875,1880,1875,1880,434406
20210623,1456,1875,1880,1875,1875,38322
20210623,1457,1875,1880,1870,1875,3951061
20210623,1458,1875,1875,1870,1875,122718
20210623,1459,1875,1875,1870,1875,121455
20210623,1500,1875,1880,1870,1875,1369528
20210623,1501,1880,1880,1875,1875,531291
20210623,1502,1875,1880,1875,1880,164150
20210623,1503,1880,1880,1875,1880,5435
20210623,1504,1880,1880,1875,1880,31493
20210623,1505,1880,1880,1875,1880,26692
20210623,1506,1880,1880,1875,1880,10035
20210623,1507,1880,1880,1875,1875,5540
20210623,1508,1880,1880,1875,1875,133435
20210623,1509,1875,1880,1875,1875,86103
20210623,1510,1875,1880,1875,1875,48634
20210623,1511,1880,1880,1875,1875,80962
20210623,1512,1875,1880,1875,1880,94438
20210623,1513,1880,1880,1875,1880,30591
20210623,1514,1880,1880,1875,1875,92043
20210623,1515,1875,1880,1875,1880,1008208
20210623,1516,1880,1880,1875,1880,32756
20210623,1517,1880,1880,1875,1880,58598
20210623,1518,1880,1880,1875,1880,45438
20210623,1519,1880,1880,1875,1875,191588
20210623,1520,1880,1880,1875,1880,214982
20210623,1530,1880,1880,1880,1880,2497295