DeepStock/hts/backup/252670_20210705.csv

날짜,시간,시가,고가,저가,종가,거래량
20210705,0901,1860,1865,1860,1860,2077273
20210705,0902,1860,1870,1860,1865,1955943
20210705,0903,1865,1870,1865,1870,408469
20210705,0904,1870,1870,1865,1870,243826
20210705,0905,1865,1870,1865,1870,117208
20210705,0906,1870,1870,1865,1870,116814
20210705,0907,1870,1870,1865,1870,235191
20210705,0908,1865,1870,1865,1870,46412
20210705,0909,1870,1870,1860,1865,1251762
20210705,0910,1860,1865,1860,1860,179133
20210705,0911,1860,1865,1855,1865,3347993
20210705,0912,1865,1870,1860,1870,1357123
20210705,0913,1865,1870,1865,1865,367938
20210705,0914,1865,1870,1860,1865,276856
20210705,0915,1860,1865,1860,1860,111186
20210705,0916,1860,1865,1860,1860,35785
20210705,0917,1860,1865,1860,1860,44953
20210705,0918,1860,1865,1860,1860,83691
20210705,0919,1860,1865,1860,1865,78305
20210705,0920,1860,1865,1860,1865,381982
20210705,0921,1860,1865,1860,1865,29557
20210705,0922,1860,1865,1860,1865,70781
20210705,0923,1860,1865,1860,1865,355966
20210705,0924,1860,1860,1855,1855,2741508
20210705,0925,1855,1860,1855,1860,179216
20210705,0926,1855,1860,1855,1855,61783
20210705,0927,1855,1860,1855,1855,915005
20210705,0928,1855,1860,1855,1860,491626
20210705,0929,1855,1860,1855,1860,21139
20210705,0930,1855,1860,1855,1855,130920
20210705,0931,1860,1860,1855,1860,67140
20210705,0932,1855,1860,1855,1860,38449
20210705,0933,1860,1860,1855,1860,26619
20210705,0934,1860,1860,1855,1860,107658
20210705,0935,1860,1860,1855,1860,147980
20210705,0936,1860,1860,1855,1860,48824
20210705,0937,1860,1860,1855,1860,66188
20210705,0938,1855,1860,1855,1855,55114
20210705,0939,1855,1860,1850,1860,4774739
20210705,0940,1855,1860,1855,1855,38477
20210705,0941,1855,1860,1855,1860,6515
20210705,0942,1860,1860,1855,1855,31915
20210705,0943,1860,1860,1855,1860,16335
20210705,0944,1855,1860,1855,1855,10768
20210705,0945,1855,1860,1855,1860,30563
20210705,0946,1855,1860,1855,1860,44976
20210705,0947,1855,1860,1855,1855,72206
20210705,0948,1860,1860,1855,1855,25286
20210705,0949,1860,1860,1850,1855,1473214
20210705,0950,1860,1860,1855,1860,19682
20210705,0951,1860,1860,1855,1855,1965
20210705,0952,1855,1860,1855,1860,15429
20210705,0953,1855,1860,1855,1860,198
20210705,0954,1860,1860,1855,1855,3623
20210705,0955,1860,1860,1855,1855,20378
20210705,0956,1860,1860,1855,1860,10960
20210705,0957,1860,1860,1855,1860,11400
20210705,0958,1860,1860,1855,1860,226809
20210705,0959,1860,1865,1855,1860,1971128
20210705,1000,1860,1865,1855,1865,1823937
20210705,1001,1865,1865,1855,1860,172661
20210705,1002,1860,1860,1855,1860,22225
20210705,1003,1855,1860,1855,1860,64193
20210705,1004,1860,1860,1855,1860,13799
20210705,1005,1860,1860,1855,1855,146755
20210705,1006,1855,1860,1855,1860,750063
20210705,1007,1860,1860,1855,1860,35976
20210705,1008,1855,1860,1855,1855,453
20210705,1009,1855,1860,1850,1850,2717289
20210705,1010,1855,1855,1850,1855,34187
20210705,1011,1855,1855,1850,1855,41843
20210705,1012,1850,1855,1850,1855,249387
20210705,1013,1855,1855,1850,1850,330711
20210705,1014,1855,1855,1850,1855,325918
20210705,1015,1855,1855,1850,1855,154373
20210705,1016,1855,1855,1850,1855,221209
20210705,1017,1855,1860,1850,1860,2722893
20210705,1018,1855,1860,1850,1860,841063
20210705,1019,1860,1860,1855,1855,19275
20210705,1020,1860,1860,1855,1860,8802
20210705,1021,1855,1860,1855,1860,7696
20210705,1022,1855,1860,1850,1855,725457
20210705,1023,1855,1860,1850,1855,906137
20210705,1024,1855,1855,1850,1855,9763
20210705,1025,1855,1855,1850,1855,66380
20210705,1026,1850,1860,1850,1855,260862
20210705,1027,1855,1860,1855,1855,777502
20210705,1028,1850,1855,1850,1855,119080
20210705,1029,1855,1855,1850,1855,22046
20210705,1030,1855,1855,1850,1855,27134
20210705,1031,1850,1855,1850,1855,21615
20210705,1032,1855,1860,1850,1855,339825
20210705,1033,1855,1855,1850,1855,37890
20210705,1034,1855,1855,1850,1855,70086
20210705,1035,1855,1855,1850,1855,55729
20210705,1036,1855,1855,1850,1855,34408
20210705,1037,1855,1855,1850,1855,121062
20210705,1038,1855,1855,1850,1855,84944
20210705,1039,1855,1855,1850,1850,15772
20210705,1040,1850,1855,1850,1855,45152
20210705,1041,1855,1855,1850,1855,68108
20210705,1042,1855,1855,1850,1850,18634
20210705,1043,1850,1855,1850,1855,104485
20210705,1044,1855,1860,1850,1860,405232
20210705,1045,1860,1860,1855,1855,268233
20210705,1046,1855,1860,1855,1855,10067
20210705,1047,1855,1860,1855,1860,7270
20210705,1048,1855,1860,1855,1855,460117
20210705,1049,1855,1860,1850,1855,270506
20210705,1050,1855,1860,1850,1855,146754
20210705,1051,1855,1860,1855,1860,100374
20210705,1052,1860,1860,1855,1855,9770
20210705,1053,1860,1860,1855,1855,3379
20210705,1054,1860,1860,1855,1855,1015
20210705,1055,1855,1860,1855,1855,4194
20210705,1056,1860,1860,1855,1860,4871
20210705,1057,1855,1860,1855,1855,178784
20210705,1058,1855,1860,1855,1860,83627
20210705,1059,1855,1860,1850,1855,999416
20210705,1100,1855,1855,1850,1855,27199
20210705,1101,1850,1855,1850,1855,89178
20210705,1102,1855,1860,1850,1855,209551
20210705,1103,1855,1860,1855,1860,48082
20210705,1104,1855,1860,1855,1855,16288
20210705,1105,1855,1860,1855,1860,24456
20210705,1106,1860,1860,1850,1855,143967
20210705,1107,1855,1855,1850,1855,125526
20210705,1108,1855,1860,1850,1855,282601
20210705,1109,1855,1860,1855,1860,7925
20210705,1110,1855,1860,1855,1855,339184
20210705,1111,1855,1855,1850,1855,30326
20210705,1112,1855,1855,1850,1855,20099
20210705,1113,1855,1855,1850,1850,88480
20210705,1114,1850,1855,1850,1855,32007
20210705,1115,1850,1855,1850,1855,15218
20210705,1116,1850,1855,1850,1850,11168
20210705,1117,1855,1855,1850,1855,5366
20210705,1118,1850,1855,1850,1850,8654
20210705,1119,1850,1855,1850,1850,31280
20210705,1120,1850,1855,1850,1855,45125
20210705,1121,1855,1855,1850,1855,34060
20210705,1122,1850,1855,1850,1855,25762
20210705,1123,1850,1855,1850,1850,18404
20210705,1124,1855,1855,1850,1850,23376
20210705,1125,1855,1855,1855,1855,53549
20210705,1126,1850,1855,1850,1855,22089
20210705,1127,1855,1855,1850,1855,452614
20210705,1128,1855,1855,1850,1855,72255
20210705,1129,1850,1855,1850,1855,5122
20210705,1130,1855,1855,1850,1855,7952
20210705,1131,1850,1855,1850,1855,11633
20210705,1132,1855,1855,1850,1855,10315
20210705,1133,1850,1855,1850,1850,10145
20210705,1134,1855,1855,1850,1850,7757
20210705,1135,1850,1855,1850,1850,35818
20210705,1136,1855,1855,1850,1855,1545
20210705,1137,1855,1855,1850,1855,23684
20210705,1138,1855,1855,1850,1850,1261
20210705,1139,1855,1855,1850,1855,2093
20210705,1140,1855,1855,1850,1855,20569
20210705,1141,1855,1855,1850,1855,40351
20210705,1142,1855,1855,1850,1855,16358
20210705,1143,1855,1855,1850,1855,9750
20210705,1144,1855,1860,1850,1855,1202429
20210705,1145,1860,1860,1855,1855,292202
20210705,1146,1855,1855,1850,1855,27567
20210705,1147,1850,1855,1850,1855,2071
20210705,1148,1855,1860,1855,1855,171019
20210705,1149,1860,1860,1855,1855,3829
20210705,1150,1855,1860,1855,1860,17491
20210705,1151,1860,1860,1855,1860,2978
20210705,1152,1860,1860,1855,1855,3976
20210705,1153,1855,1860,1855,1855,263223
20210705,1154,1855,1860,1855,1860,81827
20210705,1155,1860,1860,1855,1855,129513
20210705,1156,1855,1860,1855,1860,1207
20210705,1157,1860,1860,1855,1860,3043
20210705,1158,1860,1860,1855,1860,7789
20210705,1159,1860,1860,1855,1860,409
20210705,1200,1860,1860,1855,1855,5752
20210705,1201,1860,1860,1855,1855,1172
20210705,1202,1855,1860,1855,1855,5936
20210705,1203,1855,1860,1855,1860,3631
20210705,1204,1855,1860,1855,1860,4726
20210705,1205,1860,1860,1855,1860,3282
20210705,1206,1860,1860,1855,1860,152
20210705,1207,1855,1860,1855,1855,44606
20210705,1208,1860,1860,1855,1855,11683
20210705,1209,1855,1860,1855,1860,11910
20210705,1210,1855,1860,1855,1860,86149
20210705,1211,1855,1860,1855,1855,64067
20210705,1212,1855,1860,1855,1855,9672
20210705,1213,1860,1860,1855,1855,33991
20210705,1214,1855,1860,1855,1860,49620
20210705,1215,1855,1860,1855,1860,83239
20210705,1216,1860,1860,1855,1860,62607
20210705,1217,1860,1860,1855,1860,1485
20210705,1218,1860,1860,1855,1855,1032
20210705,1219,1855,1860,1855,1860,8015
20210705,1220,1855,1860,1855,1860,29951
20210705,1221,1855,1860,1855,1855,16347
20210705,1222,1855,1860,1855,1860,1029
20210705,1223,1855,1860,1855,1860,1309
20210705,1224,1860,1860,1855,1860,6060
20210705,1225,1855,1860,1855,1860,12659
20210705,1226,1855,1860,1855,1860,2598
20210705,1227,1860,1860,1855,1855,6654
20210705,1228,1860,1860,1855,1855,19040
20210705,1229,1860,1860,1855,1860,7448
20210705,1230,1855,1860,1855,1860,11280
20210705,1231,1860,1860,1855,1860,6715
20210705,1232,1855,1860,1855,1860,18
20210705,1233,1860,1860,1855,1855,7274
20210705,1234,1860,1860,1855,1855,99625
20210705,1235,1860,1860,1855,1860,1223
20210705,1236,1855,1860,1855,1860,25972
20210705,1237,1855,1860,1855,1860,347
20210705,1238,1860,1860,1855,1855,7811
20210705,1239,1855,1860,1855,1855,7339
20210705,1240,1855,1860,1855,1855,1625
20210705,1241,1855,1860,1855,1855,3178
20210705,1242,1860,1860,1855,1855,2439
20210705,1243,1860,1860,1855,1855,1319
20210705,1244,1855,1860,1855,1860,76144
20210705,1245,1860,1860,1855,1860,20472
20210705,1246,1855,1860,1855,1860,1027
20210705,1247,1860,1860,1855,1860,3183
20210705,1248,1860,1860,1855,1855,2063
20210705,1249,1855,1860,1855,1860,19343
20210705,1250,1860,1860,1855,1855,14039
20210705,1251,1855,1860,1855,1860,19429
20210705,1252,1860,1860,1855,1860,169872
20210705,1253,1860,1860,1855,1860,57224
20210705,1254,1860,1860,1855,1855,26346
20210705,1255,1860,1860,1855,1855,48032
20210705,1256,1860,1860,1855,1860,18062
20210705,1257,1855,1860,1855,1860,10737
20210705,1258,1855,1860,1855,1860,15194
20210705,1259,1860,1860,1855,1855,495
20210705,1300,1855,1860,1855,1860,3354
20210705,1301,1860,1860,1855,1860,1037
20210705,1302,1860,1860,1855,1855,2035
20210705,1303,1855,1860,1855,1855,4289
20210705,1304,1860,1860,1855,1860,90275
20210705,1305,1855,1860,1855,1855,14536
20210705,1306,1860,1860,1855,1860,39273
20210705,1307,1855,1860,1855,1855,324
20210705,1308,1860,1860,1860,1860,4310
20210705,1309,1855,1860,1855,1860,2369
20210705,1310,1860,1860,1855,1860,8037
20210705,1311,1860,1860,1855,1855,7015
20210705,1312,1860,1860,1855,1860,4917
20210705,1313,1860,1860,1855,1860,2232
20210705,1314,1855,1860,1855,1860,751
20210705,1315,1860,1860,1860,1860,1237
20210705,1316,1855,1860,1855,1860,958
20210705,1317,1860,1860,1855,1855,2085
20210705,1318,1860,1860,1855,1855,47474
20210705,1319,1860,1860,1855,1855,10116
20210705,1320,1855,1855,1855,1855,271243
20210705,1321,1855,1860,1855,1855,133204
20210705,1322,1855,1860,1855,1855,75617
20210705,1323,1855,1860,1855,1855,32
20210705,1324,1860,1860,1855,1860,3223
20210705,1325,1860,1860,1855,1855,533575
20210705,1326,1855,1860,1850,1855,2915260
20210705,1327,1855,1855,1850,1855,238011
20210705,1328,1855,1855,1855,1855,750207
20210705,1329,1855,1855,1850,1855,50754
20210705,1330,1855,1855,1850,1855,18155
20210705,1331,1855,1855,1850,1855,22010
20210705,1332,1850,1855,1850,1855,94802
20210705,1333,1850,1855,1850,1855,18617
20210705,1334,1855,1855,1850,1855,40578
20210705,1335,1855,1855,1850,1855,15908
20210705,1336,1855,1855,1850,1855,5383
20210705,1337,1855,1855,1850,1855,19169
20210705,1338,1855,1855,1850,1850,118
20210705,1339,1855,1855,1850,1850,9996
20210705,1340,1850,1855,1850,1855,78110
20210705,1341,1855,1855,1850,1855,40533
20210705,1342,1855,1855,1850,1855,7982
20210705,1343,1855,1855,1850,1855,8211
20210705,1344,1855,1855,1850,1855,14795
20210705,1345,1855,1855,1850,1855,17249
20210705,1346,1855,1855,1850,1855,160411
20210705,1347,1855,1855,1850,1855,3783
20210705,1348,1855,1855,1850,1855,11080
20210705,1349,1855,1855,1850,1855,40703
20210705,1350,1855,1855,1850,1850,2242
20210705,1351,1855,1855,1850,1850,21078
20210705,1352,1855,1855,1850,1855,23569
20210705,1353,1855,1860,1850,1855,1063894
20210705,1354,1855,1860,1855,1855,60737
20210705,1355,1855,1855,1850,1855,57024
20210705,1356,1850,1855,1850,1855,26265
20210705,1357,1855,1855,1850,1855,126970
20210705,1358,1855,1855,1850,1855,431669
20210705,1359,1855,1855,1850,1855,88320
20210705,1400,1855,1855,1850,1855,5017
20210705,1401,1855,1855,1850,1855,59278
20210705,1402,1855,1855,1850,1855,11821
20210705,1403,1855,1855,1850,1855,19272
20210705,1404,1855,1855,1850,1855,310636
20210705,1405,1860,1860,1855,1855,37169
20210705,1406,1860,1860,1850,1855,273183
20210705,1407,1855,1860,1855,1855,2456
20210705,1408,1855,1860,1855,1860,14030
20210705,1409,1855,1855,1850,1855,378622
20210705,1410,1855,1855,1850,1855,248257
20210705,1411,1855,1855,1850,1855,37731
20210705,1412,1855,1855,1850,1855,10852
20210705,1413,1855,1855,1850,1855,237361
20210705,1414,1855,1860,1850,1855,622727
20210705,1415,1855,1860,1850,1860,732286
20210705,1416,1855,1860,1855,1860,49624
20210705,1417,1860,1860,1855,1855,226275
20210705,1418,1855,1860,1855,1860,175478
20210705,1419,1855,1860,1855,1855,5323
20210705,1420,1855,1860,1855,1860,2312
20210705,1421,1855,1860,1855,1860,74
20210705,1422,1855,1860,1855,1855,364
20210705,1423,1855,1860,1855,1860,1191
20210705,1424,1860,1860,1855,1855,7671
20210705,1425,1860,1860,1855,1860,4398
20210705,1426,1860,1860,1855,1860,7085
20210705,1427,1860,1860,1855,1860,198574
20210705,1428,1855,1860,1855,1855,19497
20210705,1429,1860,1860,1855,1860,2522
20210705,1430,1860,1860,1855,1860,4773
20210705,1431,1855,1860,1855,1855,13330
20210705,1432,1860,1860,1855,1860,5884
20210705,1433,1860,1860,1855,1855,20061
20210705,1434,1855,1860,1855,1855,3728
20210705,1435,1860,1860,1860,1860,1105
20210705,1436,1855,1860,1855,1860,21041
20210705,1437,1855,1865,1855,1865,5067734
20210705,1438,1865,1865,1855,1860,1678343
20210705,1439,1865,1865,1860,1865,9065
20210705,1440,1860,1865,1860,1865,483082
20210705,1441,1860,1865,1860,1865,23817
20210705,1442,1865,1865,1860,1865,12346
20210705,1443,1865,1865,1860,1865,3094
20210705,1444,1865,1865,1860,1860,8272
20210705,1445,1865,1865,1860,1865,1202
20210705,1446,1865,1865,1860,1860,15615
20210705,1447,1860,1865,1860,1860,11126
20210705,1448,1860,1865,1860,1860,68688
20210705,1449,1860,1865,1860,1860,14993
20210705,1450,1860,1865,1860,1860,215561
20210705,1451,1860,1865,1860,1860,330835
20210705,1452,1860,1865,1860,1860,4013
20210705,1453,1865,1865,1860,1860,7013
20210705,1454,1865,1865,1860,1860,15128
20210705,1455,1860,1865,1860,1865,16757
20210705,1456,1860,1865,1860,1860,8888
20210705,1457,1860,1865,1860,1865,5423
20210705,1458,1865,1865,1860,1865,77976
20210705,1459,1865,1865,1860,1860,6500
20210705,1500,1860,1865,1860,1860,80253
20210705,1501,1860,1865,1860,1865,2261
20210705,1502,1865,1865,1860,1860,43642
20210705,1503,1865,1865,1860,1865,6291
20210705,1504,1865,1865,1860,1860,3015
20210705,1505,1860,1865,1860,1865,32892
20210705,1506,1865,1865,1860,1865,3872
20210705,1507,1860,1865,1860,1865,1757
20210705,1508,1865,1865,1860,1860,27556
20210705,1509,1865,1865,1860,1860,2488
20210705,1510,1865,1865,1860,1865,2524
20210705,1511,1860,1865,1860,1860,7429
20210705,1512,1865,1865,1860,1860,13790
20210705,1513,1860,1865,1860,1860,23923
20210705,1514,1860,1865,1860,1860,517434
20210705,1515,1860,1865,1860,1860,64769
20210705,1516,1860,1865,1860,1865,179742
20210705,1517,1860,1865,1860,1860,89151
20210705,1518,1860,1865,1860,1865,44728
20210705,1519,1860,1865,1860,1860,1237358
20210705,1520,1860,1865,1855,1865,193791
20210705,1530,1860,1860,1860,1860,1078393