DeepStock/hts/backup/252670_20210630.csv

날짜,시간,시가,고가,저가,종가,거래량
20210630,0901,1855,1860,1855,1860,3324219
20210630,0902,1860,1860,1850,1860,1368356
20210630,0903,1855,1860,1850,1850,1047389
20210630,0904,1855,1860,1850,1855,1836160
20210630,0905,1855,1860,1850,1855,168420
20210630,0906,1855,1860,1850,1855,1296333
20210630,0907,1860,1860,1845,1850,6965576
20210630,0908,1850,1855,1845,1850,801633
20210630,0909,1845,1850,1845,1850,132121
20210630,0910,1850,1850,1845,1850,109006
20210630,0911,1850,1855,1845,1850,1408720
20210630,0912,1850,1855,1845,1855,976355
20210630,0913,1850,1855,1845,1850,913096
20210630,0914,1850,1850,1845,1850,49925
20210630,0915,1850,1850,1845,1850,82954
20210630,0916,1850,1850,1845,1845,257878
20210630,0917,1845,1850,1845,1850,1815388
20210630,0918,1850,1855,1845,1850,506230
20210630,0919,1850,1850,1845,1845,147240
20210630,0920,1850,1850,1845,1845,1352844
20210630,0921,1845,1850,1840,1850,6689795
20210630,0922,1845,1850,1845,1850,153389
20210630,0923,1845,1850,1845,1845,635463
20210630,0924,1845,1850,1840,1845,1869115
20210630,0925,1850,1850,1845,1845,17823
20210630,0926,1845,1850,1845,1850,53130
20210630,0927,1850,1850,1845,1845,48791
20210630,0928,1845,1850,1845,1850,700770
20210630,0929,1845,1850,1840,1850,444274
20210630,0930,1845,1850,1845,1850,17436
20210630,0931,1845,1850,1840,1850,810032
20210630,0932,1845,1850,1845,1845,39440
20210630,0933,1850,1850,1845,1850,15257
20210630,0934,1845,1850,1845,1845,10633
20210630,0935,1850,1850,1845,1850,15225
20210630,0936,1845,1850,1845,1850,23332
20210630,0937,1850,1850,1845,1850,1185845
20210630,0938,1850,1850,1845,1850,8076
20210630,0939,1850,1850,1845,1850,55729
20210630,0940,1850,1850,1845,1850,83400
20210630,0941,1850,1850,1845,1850,35881
20210630,0942,1845,1850,1845,1850,38615
20210630,0943,1850,1850,1845,1850,3350641
20210630,0944,1855,1855,1850,1850,10167
20210630,0945,1850,1855,1850,1855,18894
20210630,0946,1855,1855,1850,1855,48583
20210630,0947,1855,1855,1845,1850,1087443
20210630,0948,1855,1855,1850,1855,52902
20210630,0949,1855,1855,1850,1855,6966
20210630,0950,1855,1855,1850,1850,71711
20210630,0951,1855,1855,1850,1850,117925
20210630,0952,1855,1855,1850,1855,23433
20210630,0953,1855,1855,1850,1855,32771
20210630,0954,1850,1855,1850,1850,14476
20210630,0955,1850,1855,1850,1855,5512
20210630,0956,1855,1855,1850,1855,144657
20210630,0957,1855,1855,1850,1855,113010
20210630,0958,1855,1855,1850,1850,172418
20210630,0959,1855,1855,1850,1855,161367
20210630,1000,1855,1860,1855,1855,3264977
20210630,1001,1860,1860,1850,1855,1134268
20210630,1002,1855,1855,1850,1855,43167
20210630,1003,1855,1855,1850,1855,723848
20210630,1004,1855,1855,1850,1855,443619
20210630,1005,1855,1855,1850,1855,7346
20210630,1006,1850,1855,1850,1855,110635
20210630,1007,1855,1855,1850,1855,10681
20210630,1008,1855,1855,1850,1855,72598
20210630,1009,1850,1855,1850,1855,1337
20210630,1010,1850,1855,1850,1850,30128
20210630,1011,1855,1855,1850,1855,23596
20210630,1012,1855,1855,1850,1850,6564
20210630,1013,1855,1855,1850,1850,700065
20210630,1014,1855,1855,1850,1850,21993
20210630,1015,1855,1855,1850,1850,2929
20210630,1016,1850,1855,1850,1850,96088
20210630,1017,1850,1855,1845,1850,2630630
20210630,1018,1850,1855,1850,1850,396260
20210630,1019,1850,1855,1845,1855,246243
20210630,1020,1850,1855,1845,1850,471411
20210630,1021,1855,1855,1850,1855,220
20210630,1022,1850,1855,1845,1850,191826
20210630,1023,1850,1850,1845,1850,37255
20210630,1024,1850,1850,1845,1850,1535
20210630,1025,1845,1850,1845,1845,6469
20210630,1026,1850,1850,1845,1850,73878
20210630,1027,1845,1850,1845,1850,26501
20210630,1028,1845,1850,1845,1845,175181
20210630,1029,1850,1850,1845,1850,16904
20210630,1030,1845,1850,1845,1845,6734
20210630,1031,1850,1850,1845,1850,6989
20210630,1032,1850,1850,1845,1850,10844
20210630,1033,1850,1850,1845,1845,670
20210630,1034,1850,1850,1845,1850,12733
20210630,1035,1845,1850,1845,1850,2644
20210630,1036,1845,1850,1845,1850,2355
20210630,1037,1850,1850,1845,1850,19352
20210630,1038,1845,1850,1845,1845,61297
20210630,1039,1845,1850,1845,1845,10560
20210630,1040,1850,1850,1840,1845,3816324
20210630,1041,1840,1845,1840,1845,277641
20210630,1042,1845,1845,1840,1840,18938
20210630,1043,1840,1845,1840,1845,59643
20210630,1044,1845,1845,1840,1845,170579
20210630,1045,1845,1850,1845,1850,1126044
20210630,1046,1845,1850,1840,1845,1126284
20210630,1047,1845,1850,1840,1845,271669
20210630,1048,1845,1845,1840,1845,104459
20210630,1049,1845,1845,1840,1845,57018
20210630,1050,1845,1845,1840,1845,47382
20210630,1051,1845,1845,1840,1845,172255
20210630,1052,1845,1845,1840,1845,427039
20210630,1053,1845,1850,1845,1845,108762
20210630,1054,1850,1850,1845,1850,22970
20210630,1055,1845,1850,1845,1845,30974
20210630,1056,1845,1850,1845,1845,8962
20210630,1057,1850,1850,1845,1850,850
20210630,1058,1845,1850,1845,1845,4665
20210630,1059,1845,1850,1845,1850,4605
20210630,1100,1845,1850,1845,1850,6973
20210630,1101,1845,1850,1845,1845,16963
20210630,1102,1845,1850,1845,1850,5431
20210630,1103,1845,1850,1845,1850,142289
20210630,1104,1850,1850,1840,1840,1289883
20210630,1105,1840,1850,1840,1845,343438
20210630,1106,1850,1850,1845,1850,27496
20210630,1107,1850,1850,1850,1850,623
20210630,1108,1850,1850,1845,1850,17418
20210630,1109,1850,1850,1845,1845,2946
20210630,1110,1845,1850,1845,1850,315
20210630,1111,1850,1850,1845,1850,30176
20210630,1112,1845,1850,1845,1845,24564
20210630,1113,1845,1850,1845,1845,201094
20210630,1114,1845,1850,1845,1845,52988
20210630,1115,1850,1850,1845,1845,26316
20210630,1116,1845,1850,1840,1845,1022284
20210630,1117,1840,1845,1840,1845,110563
20210630,1118,1845,1850,1840,1845,183602
20210630,1119,1845,1845,1840,1845,70397
20210630,1120,1845,1850,1840,1845,365645
20210630,1121,1845,1850,1845,1845,314155
20210630,1122,1845,1845,1840,1845,377065
20210630,1123,1845,1845,1840,1845,328889
20210630,1124,1845,1850,1840,1850,74818
20210630,1125,1845,1850,1845,1845,12634
20210630,1126,1850,1850,1845,1845,103956
20210630,1127,1845,1850,1845,1850,5315
20210630,1128,1845,1850,1845,1845,8003
20210630,1129,1845,1850,1845,1845,994384
20210630,1130,1845,1845,1840,1845,106065
20210630,1131,1845,1850,1840,1845,358456
20210630,1132,1850,1850,1845,1845,1613
20210630,1133,1850,1850,1850,1850,2319
20210630,1134,1850,1850,1845,1850,5026
20210630,1135,1850,1850,1845,1850,164464
20210630,1136,1850,1850,1845,1850,12481
20210630,1137,1850,1850,1845,1850,31928
20210630,1138,1845,1850,1845,1850,11483
20210630,1139,1845,1850,1845,1850,534
20210630,1140,1850,1850,1845,1850,2808
20210630,1141,1845,1850,1845,1850,37397
20210630,1142,1850,1850,1850,1850,7213
20210630,1143,1850,1850,1840,1845,409445
20210630,1144,1845,1850,1840,1845,245163
20210630,1145,1850,1850,1845,1850,1314
20210630,1146,1850,1850,1845,1845,10448
20210630,1147,1845,1850,1845,1845,79747
20210630,1148,1845,1845,1840,1845,24449
20210630,1149,1845,1850,1845,1845,105014
20210630,1150,1845,1845,1840,1845,30467
20210630,1151,1845,1845,1840,1845,30558
20210630,1152,1845,1850,1840,1845,79332
20210630,1153,1845,1850,1845,1850,90016
20210630,1154,1845,1850,1845,1850,28958
20210630,1155,1850,1850,1845,1845,16299
20210630,1156,1850,1850,1845,1850,11508
20210630,1157,1850,1850,1845,1850,313
20210630,1158,1845,1850,1845,1845,402158
20210630,1159,1845,1850,1840,1845,102533
20210630,1200,1845,1850,1840,1845,224898
20210630,1201,1845,1850,1840,1845,129888
20210630,1202,1845,1850,1840,1850,189287
20210630,1203,1850,1850,1845,1845,10527
20210630,1204,1845,1850,1845,1850,10596
20210630,1205,1850,1850,1845,1845,470
20210630,1206,1845,1850,1845,1850,112745
20210630,1207,1850,1850,1845,1850,25533
20210630,1208,1850,1850,1845,1850,6135
20210630,1209,1850,1850,1845,1850,6766
20210630,1210,1845,1850,1845,1850,447
20210630,1211,1850,1850,1845,1850,27688
20210630,1212,1850,1850,1845,1850,961
20210630,1213,1850,1850,1845,1845,6184
20210630,1214,1850,1850,1845,1850,5103
20210630,1215,1850,1850,1845,1850,40930
20210630,1216,1845,1850,1840,1840,950911
20210630,1217,1840,1845,1840,1845,21541
20210630,1218,1845,1845,1840,1845,37717
20210630,1219,1845,1845,1840,1840,12240
20210630,1220,1840,1845,1840,1840,46134
20210630,1221,1840,1845,1840,1845,30424
20210630,1222,1845,1845,1840,1845,32246
20210630,1223,1845,1845,1845,1845,10661
20210630,1224,1845,1845,1840,1845,39188
20210630,1225,1845,1845,1840,1845,7607
20210630,1226,1840,1845,1840,1845,19986
20210630,1227,1845,1845,1840,1840,31638
20210630,1228,1845,1845,1840,1845,12703
20210630,1229,1845,1845,1840,1845,13718
20210630,1230,1845,1845,1840,1845,29025
20210630,1231,1845,1845,1840,1845,28135
20210630,1232,1840,1845,1840,1845,77780
20210630,1233,1845,1845,1840,1845,7542
20210630,1234,1845,1845,1840,1845,95385
20210630,1235,1845,1845,1840,1840,3677
20210630,1236,1845,1845,1840,1845,45549
20210630,1237,1845,1845,1840,1845,30484
20210630,1238,1845,1845,1840,1845,23940
20210630,1239,1845,1845,1840,1845,20094
20210630,1240,1845,1845,1840,1845,8895
20210630,1241,1840,1845,1840,1845,4540
20210630,1242,1845,1845,1840,1845,8911
20210630,1243,1845,1845,1840,1840,11741
20210630,1244,1845,1845,1840,1840,41040
20210630,1245,1845,1845,1840,1845,16668
20210630,1246,1840,1845,1840,1840,40415
20210630,1247,1845,1845,1840,1845,33784
20210630,1248,1845,1845,1840,1840,26866
20210630,1249,1845,1845,1840,1845,12370
20210630,1250,1845,1845,1840,1845,11463
20210630,1251,1845,1845,1840,1845,27671
20210630,1252,1845,1845,1840,1845,38083
20210630,1253,1845,1845,1840,1845,134891
20210630,1254,1845,1845,1840,1845,22389
20210630,1255,1845,1845,1840,1845,24728
20210630,1256,1845,1845,1840,1845,16427
20210630,1257,1845,1845,1840,1845,26834
20210630,1258,1845,1845,1840,1845,21704
20210630,1259,1840,1845,1840,1840,28657
20210630,1300,1845,1845,1840,1845,56808
20210630,1301,1845,1845,1840,1845,76759
20210630,1302,1845,1845,1840,1845,18755
20210630,1303,1845,1845,1840,1845,68496
20210630,1304,1845,1845,1840,1845,7929
20210630,1305,1845,1845,1840,1840,16613
20210630,1306,1840,1845,1840,1845,16927
20210630,1307,1845,1845,1840,1845,156096
20210630,1308,1845,1845,1840,1840,23897
20210630,1309,1845,1845,1840,1840,69246
20210630,1310,1845,1845,1840,1845,919521
20210630,1311,1845,1845,1840,1840,55612
20210630,1312,1845,1845,1840,1845,18739
20210630,1313,1840,1845,1840,1845,31403
20210630,1314,1845,1845,1840,1840,12600
20210630,1315,1840,1845,1840,1840,12378
20210630,1316,1845,1845,1840,1845,78131
20210630,1317,1840,1845,1840,1840,52991
20210630,1318,1845,1845,1840,1845,11364
20210630,1319,1845,1845,1840,1845,21395
20210630,1320,1845,1845,1840,1845,15551
20210630,1321,1840,1845,1840,1845,839
20210630,1322,1845,1845,1840,1845,11588
20210630,1323,1840,1845,1840,1845,12268
20210630,1324,1845,1845,1840,1840,17805
20210630,1325,1845,1845,1840,1845,16277
20210630,1326,1840,1845,1840,1840,110623
20210630,1327,1845,1845,1840,1845,7201
20210630,1328,1845,1845,1840,1845,26341
20210630,1329,1845,1845,1840,1845,15051
20210630,1330,1845,1845,1840,1845,9829
20210630,1331,1845,1845,1840,1845,7207
20210630,1332,1840,1845,1840,1845,30194
20210630,1333,1845,1845,1840,1840,4415
20210630,1334,1845,1845,1840,1845,7544
20210630,1335,1845,1845,1840,1845,19587
20210630,1336,1845,1845,1840,1840,76821
20210630,1337,1845,1845,1840,1840,14352
20210630,1338,1845,1845,1840,1840,10390
20210630,1339,1845,1845,1840,1845,255017
20210630,1340,1840,1845,1840,1845,15438
20210630,1341,1845,1845,1840,1845,35639
20210630,1342,1840,1845,1840,1845,14208
20210630,1343,1845,1845,1840,1840,6606
20210630,1344,1845,1845,1840,1845,26374
20210630,1345,1845,1845,1840,1840,104661
20210630,1346,1840,1845,1840,1840,47647
20210630,1347,1845,1845,1840,1840,19191
20210630,1348,1845,1845,1840,1845,18698
20210630,1349,1845,1845,1840,1845,2149
20210630,1350,1845,1845,1840,1845,18500
20210630,1351,1840,1845,1840,1840,33257
20210630,1352,1840,1845,1840,1840,8935
20210630,1353,1845,1845,1840,1845,465
20210630,1354,1845,1845,1840,1845,2123
20210630,1355,1845,1845,1840,1845,5354
20210630,1356,1845,1845,1840,1845,16918
20210630,1357,1840,1845,1840,1840,61459
20210630,1358,1840,1845,1840,1845,14199
20210630,1359,1845,1845,1840,1845,18802
20210630,1400,1845,1845,1840,1840,10058
20210630,1401,1845,1845,1840,1840,23986
20210630,1402,1840,1845,1840,1845,57515
20210630,1403,1845,1845,1840,1845,12718
20210630,1404,1840,1845,1840,1845,34825
20210630,1405,1845,1845,1840,1845,25699
20210630,1406,1845,1845,1840,1845,11618
20210630,1407,1845,1845,1840,1840,48695
20210630,1408,1845,1845,1840,1845,14074
20210630,1409,1840,1845,1840,1845,3717
20210630,1410,1840,1845,1840,1840,1800
20210630,1411,1840,1845,1840,1840,6182
20210630,1412,1845,1845,1840,1845,21845
20210630,1413,1845,1845,1840,1845,7461
20210630,1414,1845,1845,1840,1845,24112
20210630,1415,1845,1845,1840,1845,14945
20210630,1416,1845,1845,1840,1845,14785
20210630,1417,1845,1845,1840,1840,11812
20210630,1418,1840,1845,1840,1840,45934
20210630,1419,1845,1845,1840,1845,2553
20210630,1420,1840,1845,1840,1845,10506
20210630,1421,1840,1845,1840,1845,15086
20210630,1422,1840,1845,1840,1845,2044
20210630,1423,1840,1845,1840,1845,12293
20210630,1424,1845,1845,1840,1840,910
20210630,1425,1840,1845,1840,1845,2010
20210630,1426,1845,1845,1840,1845,12543
20210630,1427,1845,1845,1840,1840,3507
20210630,1428,1840,1845,1840,1840,2898
20210630,1429,1845,1845,1840,1845,39790
20210630,1430,1840,1845,1840,1845,10039
20210630,1431,1840,1845,1840,1845,13888
20210630,1432,1845,1845,1840,1845,26937
20210630,1433,1845,1845,1840,1845,3624
20210630,1434,1845,1845,1840,1840,8564
20210630,1435,1840,1845,1840,1845,14642
20210630,1436,1845,1845,1840,1845,34653
20210630,1437,1845,1845,1840,1845,32697
20210630,1438,1845,1845,1840,1845,4061
20210630,1439,1845,1845,1840,1845,239181
20210630,1440,1845,1845,1840,1845,167975
20210630,1441,1845,1845,1840,1845,11002
20210630,1442,1845,1845,1840,1845,50823
20210630,1443,1845,1845,1840,1840,2103
20210630,1444,1840,1845,1840,1845,8675
20210630,1445,1845,1845,1840,1845,12984
20210630,1446,1845,1845,1840,1845,42247
20210630,1447,1840,1845,1840,1845,17819
20210630,1448,1845,1845,1840,1845,72807
20210630,1449,1845,1845,1840,1845,19044
20210630,1450,1845,1845,1840,1845,31521
20210630,1451,1845,1845,1840,1840,29305
20210630,1452,1845,1845,1840,1840,15913
20210630,1453,1845,1845,1840,1845,31925
20210630,1454,1845,1845,1840,1845,1542765
20210630,1455,1845,1845,1840,1845,341370
20210630,1456,1845,1845,1840,1845,1140336
20210630,1457,1845,1845,1840,1845,212472
20210630,1458,1845,1845,1840,1845,213195
20210630,1459,1845,1845,1840,1845,79449
20210630,1500,1845,1850,1840,1850,882414
20210630,1501,1850,1850,1845,1850,65765
20210630,1502,1850,1850,1845,1845,50267
20210630,1503,1850,1850,1845,1850,12833
20210630,1504,1850,1850,1845,1850,118519
20210630,1505,1850,1850,1845,1850,24900
20210630,1506,1850,1850,1845,1850,57313
20210630,1507,1845,1850,1845,1850,7574
20210630,1508,1850,1850,1845,1850,13003
20210630,1509,1850,1850,1845,1850,666549
20210630,1510,1850,1850,1845,1850,14060
20210630,1511,1850,1850,1845,1850,28202
20210630,1512,1850,1850,1845,1845,84626
20210630,1513,1845,1850,1845,1850,62086
20210630,1514,1850,1850,1845,1850,25018
20210630,1515,1850,1855,1850,1850,3646688
20210630,1516,1850,1855,1845,1850,544622
20210630,1517,1850,1850,1845,1850,198133
20210630,1518,1845,1855,1845,1850,1137419
20210630,1519,1855,1855,1850,1850,18426
20210630,1520,1850,1855,1850,1855,237462
20210630,1530,1850,1850,1850,1850,2381471