DeepStock/resources/hts/252670_20210624.csv

날짜,시간,시가,고가,저가,종가,거래량
20210624,0901,1875,1875,1870,1870,3235679
20210624,0902,1870,1875,1865,1870,2200158
20210624,0903,1870,1875,1865,1870,3187283
20210624,0904,1870,1870,1865,1865,1924496
20210624,0905,1870,1870,1865,1870,898107
20210624,0906,1870,1875,1865,1870,2984372
20210624,0907,1875,1875,1870,1870,1473798
20210624,0908,1870,1875,1865,1870,1714113
20210624,0909,1870,1870,1865,1870,452498
20210624,0910,1870,1870,1865,1870,452882
20210624,0911,1870,1870,1865,1870,127691
20210624,0912,1870,1875,1865,1875,1193170
20210624,0913,1875,1875,1870,1875,73192
20210624,0914,1875,1875,1870,1875,95596
20210624,0915,1870,1875,1865,1870,2580498
20210624,0916,1875,1875,1870,1875,487244
20210624,0917,1870,1875,1865,1865,1558985
20210624,0918,1865,1870,1865,1870,86609
20210624,0919,1865,1870,1860,1865,6488335
20210624,0920,1860,1865,1860,1865,325445
20210624,0921,1860,1865,1860,1860,470897
20210624,0922,1860,1865,1860,1865,499102
20210624,0923,1865,1865,1860,1865,1062216
20210624,0924,1865,1865,1860,1865,235646
20210624,0925,1865,1870,1860,1865,4828250
20210624,0926,1870,1870,1860,1865,1838273
20210624,0927,1865,1870,1860,1865,261845
20210624,0928,1865,1870,1860,1870,3020232
20210624,0929,1865,1870,1865,1870,923227
20210624,0930,1865,1870,1860,1865,2294534
20210624,0931,1865,1870,1860,1865,852908
20210624,0932,1865,1865,1860,1865,140472
20210624,0933,1860,1870,1860,1865,1350360
20210624,0934,1870,1870,1860,1865,407240
20210624,0935,1860,1870,1860,1865,701195
20210624,0936,1860,1865,1860,1865,130129
20210624,0937,1860,1865,1860,1865,212133
20210624,0938,1865,1865,1860,1865,123055
20210624,0939,1865,1865,1860,1865,434000
20210624,0940,1865,1865,1860,1865,3834997
20210624,0941,1860,1865,1860,1860,1918462
20210624,0942,1860,1865,1860,1865,205563
20210624,0943,1865,1865,1860,1865,219946
20210624,0944,1860,1865,1860,1865,162120
20210624,0945,1865,1865,1860,1865,241621
20210624,0946,1865,1865,1860,1865,497158
20210624,0947,1865,1870,1860,1865,1028793
20210624,0948,1870,1870,1860,1870,558786
20210624,0949,1870,1870,1860,1865,257740
20210624,0950,1865,1865,1860,1865,97413
20210624,0951,1865,1865,1860,1865,97007
20210624,0952,1865,1865,1860,1865,57208
20210624,0953,1865,1865,1860,1865,86645
20210624,0954,1865,1870,1860,1870,554085
20210624,0955,1870,1870,1865,1870,917698
20210624,0956,1870,1870,1865,1870,34408
20210624,0957,1870,1870,1865,1865,98563
20210624,0958,1870,1870,1865,1870,29936
20210624,0959,1870,1870,1865,1865,152569
20210624,1000,1865,1870,1865,1870,14426
20210624,1001,1865,1870,1865,1870,9030
20210624,1002,1870,1870,1865,1865,913242
20210624,1003,1870,1870,1860,1870,1131818
20210624,1004,1870,1870,1865,1865,1284791
20210624,1005,1865,1865,1860,1865,604662
20210624,1006,1860,1870,1860,1865,166968
20210624,1007,1860,1865,1860,1860,41009
20210624,1008,1865,1865,1860,1865,11088
20210624,1009,1865,1865,1860,1865,24309
20210624,1010,1865,1865,1860,1860,50711
20210624,1011,1865,1865,1860,1865,91364
20210624,1012,1860,1865,1860,1865,625722
20210624,1013,1865,1870,1860,1870,405557
20210624,1014,1870,1870,1865,1870,478571
20210624,1015,1870,1870,1865,1865,39277
20210624,1016,1865,1870,1865,1870,2132
20210624,1017,1870,1870,1865,1870,26972
20210624,1018,1870,1870,1865,1870,12773
20210624,1019,1870,1870,1860,1865,753269
20210624,1020,1865,1870,1860,1865,432465
20210624,1021,1860,1865,1860,1865,37062
20210624,1022,1860,1870,1860,1870,600340
20210624,1023,1865,1870,1860,1865,146710
20210624,1024,1865,1865,1860,1860,355555
20210624,1025,1865,1865,1860,1865,68438
20210624,1026,1865,1865,1860,1860,42331
20210624,1027,1860,1865,1860,1865,110981
20210624,1028,1860,1865,1860,1865,22062
20210624,1029,1865,1865,1860,1865,187229
20210624,1030,1865,1865,1860,1865,19477
20210624,1031,1865,1865,1860,1860,4129532
20210624,1032,1860,1865,1860,1860,2079887
20210624,1033,1860,1865,1855,1860,3002110
20210624,1034,1860,1865,1860,1860,512726
20210624,1035,1865,1865,1860,1860,34033
20210624,1036,1860,1865,1855,1860,2246674
20210624,1037,1860,1865,1855,1860,1574338
20210624,1038,1860,1860,1855,1855,132038
20210624,1039,1855,1860,1855,1855,62655
20210624,1040,1860,1860,1855,1860,92084
20210624,1041,1860,1860,1855,1860,39919
20210624,1042,1860,1860,1855,1855,128701
20210624,1043,1860,1860,1855,1855,146334
20210624,1044,1860,1860,1855,1860,78825
20210624,1045,1855,1860,1855,1860,194040
20210624,1046,1860,1860,1855,1860,34256
20210624,1047,1855,1860,1855,1860,98596
20210624,1048,1855,1860,1855,1855,177588
20210624,1049,1860,1860,1855,1860,599129
20210624,1050,1860,1860,1855,1860,122208
20210624,1051,1860,1860,1855,1860,29985
20210624,1052,1860,1860,1855,1860,136420
20210624,1053,1860,1860,1855,1860,83965
20210624,1054,1860,1860,1855,1855,59255
20210624,1055,1860,1860,1855,1855,45636
20210624,1056,1855,1860,1855,1860,82985
20210624,1057,1860,1860,1855,1855,105293
20210624,1058,1855,1860,1855,1855,2162784
20210624,1059,1855,1860,1855,1860,196602
20210624,1100,1860,1860,1855,1860,55416
20210624,1101,1855,1860,1855,1860,224591
20210624,1102,1860,1860,1855,1860,45572
20210624,1103,1860,1860,1855,1860,92606
20210624,1104,1860,1860,1855,1855,44021
20210624,1105,1860,1860,1855,1855,69035
20210624,1106,1855,1860,1855,1855,167443
20210624,1107,1860,1860,1855,1860,68459
20210624,1108,1860,1860,1855,1855,89858
20210624,1109,1860,1860,1855,1860,44397
20210624,1110,1860,1860,1855,1860,217174
20210624,1111,1855,1860,1855,1855,696485
20210624,1112,1860,1860,1855,1860,120591
20210624,1113,1855,1860,1855,1855,31315
20210624,1114,1860,1860,1855,1860,138085
20210624,1115,1860,1860,1855,1860,35987
20210624,1116,1860,1860,1855,1860,9078
20210624,1117,1855,1860,1855,1860,36031
20210624,1118,1860,1860,1855,1855,13135
20210624,1119,1855,1860,1855,1860,71810
20210624,1120,1860,1860,1855,1855,29055
20210624,1121,1860,1860,1855,1860,102991
20210624,1122,1860,1860,1855,1860,48401
20210624,1123,1860,1860,1855,1860,21561
20210624,1124,1860,1860,1855,1860,30742
20210624,1125,1860,1860,1855,1860,37969
20210624,1126,1860,1860,1855,1855,19219
20210624,1127,1860,1860,1855,1855,204876
20210624,1128,1860,1860,1855,1860,81804
20210624,1129,1860,1860,1855,1860,21210
20210624,1130,1860,1860,1855,1860,21930
20210624,1131,1860,1860,1855,1855,111166
20210624,1132,1860,1860,1855,1860,23627
20210624,1133,1860,1860,1855,1860,36595
20210624,1134,1860,1860,1855,1860,17378
20210624,1135,1860,1860,1855,1860,25572
20210624,1136,1860,1860,1855,1860,28926
20210624,1137,1860,1860,1855,1860,2039794
20210624,1138,1860,1860,1855,1855,1928213
20210624,1139,1855,1860,1855,1855,86656
20210624,1140,1860,1860,1855,1855,4027430
20210624,1141,1855,1855,1850,1855,155808
20210624,1142,1855,1855,1850,1855,113442
20210624,1143,1855,1855,1850,1855,87297
20210624,1144,1855,1855,1850,1855,150400
20210624,1145,1855,1855,1850,1855,152129
20210624,1146,1855,1855,1850,1855,71968
20210624,1147,1855,1860,1850,1855,3320250
20210624,1148,1850,1860,1850,1855,977874
20210624,1149,1855,1855,1850,1855,79814
20210624,1150,1855,1855,1850,1855,153926
20210624,1151,1855,1860,1850,1855,121720
20210624,1152,1860,1860,1855,1860,3073
20210624,1153,1860,1860,1855,1860,3363
20210624,1154,1855,1860,1855,1860,7938
20210624,1155,1855,1860,1855,1860,11109
20210624,1156,1860,1860,1855,1855,36157
20210624,1157,1860,1860,1855,1860,40772
20210624,1158,1860,1860,1855,1855,20097
20210624,1159,1855,1860,1855,1860,106951
20210624,1200,1860,1860,1855,1860,22915
20210624,1201,1855,1860,1855,1860,7753
20210624,1202,1855,1860,1855,1860,5227
20210624,1203,1855,1860,1855,1855,49632
20210624,1204,1855,1860,1855,1855,106434
20210624,1205,1860,1860,1855,1860,17295
20210624,1206,1860,1860,1855,1855,8847
20210624,1207,1860,1860,1855,1860,8570
20210624,1208,1860,1860,1855,1855,19636
20210624,1209,1860,1860,1855,1860,16544
20210624,1210,1860,1860,1855,1860,5869
20210624,1211,1855,1860,1855,1860,65993
20210624,1212,1860,1860,1855,1860,17227
20210624,1213,1860,1860,1855,1860,25414
20210624,1214,1860,1860,1855,1860,176768
20210624,1215,1860,1860,1855,1860,15029
20210624,1216,1860,1860,1855,1860,6627
20210624,1217,1855,1860,1855,1855,13645
20210624,1218,1860,1860,1855,1855,22300
20210624,1219,1860,1860,1855,1855,20248
20210624,1220,1860,1860,1855,1860,6560
20210624,1221,1860,1860,1855,1860,21385
20210624,1222,1860,1860,1855,1860,25151
20210624,1223,1860,1860,1855,1860,2858
20210624,1224,1860,1860,1855,1860,19015
20210624,1225,1855,1860,1855,1855,14589
20210624,1226,1860,1860,1855,1855,15365
20210624,1227,1860,1860,1855,1860,19641
20210624,1228,1860,1860,1855,1860,7294
20210624,1229,1860,1860,1855,1860,4216
20210624,1230,1860,1860,1855,1860,646629
20210624,1231,1860,1865,1855,1855,2847745
20210624,1232,1855,1860,1855,1860,15367
20210624,1233,1860,1860,1855,1860,14300
20210624,1234,1860,1860,1855,1860,24686
20210624,1235,1860,1860,1855,1860,19647
20210624,1236,1860,1860,1855,1860,28837
20210624,1237,1860,1860,1855,1860,26666
20210624,1238,1860,1860,1855,1860,13936
20210624,1239,1860,1860,1855,1860,5047
20210624,1240,1855,1860,1855,1855,24428
20210624,1241,1860,1860,1855,1860,41901
20210624,1242,1860,1860,1855,1855,10080
20210624,1243,1855,1860,1855,1860,28138
20210624,1244,1860,1860,1855,1860,61873
20210624,1245,1860,1860,1855,1860,22455
20210624,1246,1855,1860,1855,1860,36230
20210624,1247,1855,1860,1855,1855,7972
20210624,1248,1860,1860,1855,1860,7576
20210624,1249,1860,1860,1855,1860,12094
20210624,1250,1860,1860,1855,1860,21098
20210624,1251,1855,1860,1855,1855,14017
20210624,1252,1860,1860,1855,1860,16837
20210624,1253,1860,1860,1855,1860,36583
20210624,1254,1855,1860,1855,1860,11319
20210624,1255,1860,1860,1855,1860,6284
20210624,1256,1855,1860,1855,1860,32713
20210624,1257,1860,1860,1855,1855,15451
20210624,1258,1855,1860,1855,1860,2233
20210624,1259,1860,1860,1855,1860,26325
20210624,1300,1860,1860,1855,1855,57485
20210624,1301,1855,1860,1855,1860,36711
20210624,1302,1860,1865,1855,1865,1974320
20210624,1303,1865,1865,1860,1865,146583
20210624,1304,1865,1865,1860,1860,139
20210624,1305,1865,1865,1860,1865,19861
20210624,1306,1865,1865,1860,1865,22936
20210624,1307,1865,1865,1860,1860,92102
20210624,1308,1860,1865,1860,1860,38145
20210624,1309,1865,1865,1860,1860,519427
20210624,1310,1855,1865,1855,1855,201472
20210624,1311,1855,1860,1855,1860,140322
20210624,1312,1860,1865,1855,1860,108188
20210624,1313,1860,1860,1860,1860,306635
20210624,1314,1860,1865,1860,1860,141857
20210624,1315,1860,1860,1855,1855,83895
20210624,1316,1860,1860,1855,1860,17202
20210624,1317,1860,1860,1855,1860,39722
20210624,1318,1855,1860,1855,1860,6594
20210624,1319,1855,1860,1855,1860,11116
20210624,1320,1860,1865,1855,1860,359566
20210624,1321,1860,1865,1855,1865,54271
20210624,1322,1865,1865,1860,1865,11436
20210624,1323,1865,1865,1860,1860,313133
20210624,1324,1860,1865,1860,1860,74163
20210624,1325,1860,1865,1855,1865,88186
20210624,1326,1865,1865,1855,1860,167497
20210624,1327,1860,1865,1855,1860,49618
20210624,1328,1860,1860,1855,1860,29141
20210624,1329,1860,1860,1855,1860,1582
20210624,1330,1860,1860,1855,1860,28323
20210624,1331,1860,1860,1855,1860,127578
20210624,1332,1860,1860,1855,1860,14366
20210624,1333,1860,1860,1855,1855,22045
20210624,1334,1860,1860,1855,1860,53038
20210624,1335,1860,1865,1860,1860,833122
20210624,1336,1865,1865,1855,1860,1102006
20210624,1337,1860,1865,1855,1860,171993
20210624,1338,1860,1865,1860,1860,829633
20210624,1339,1860,1865,1855,1865,372156
20210624,1340,1860,1860,1855,1855,109795
20210624,1341,1860,1860,1855,1860,8736
20210624,1342,1855,1860,1855,1860,10480
20210624,1343,1860,1860,1855,1860,5891
20210624,1344,1855,1860,1855,1860,31580
20210624,1345,1860,1860,1855,1860,9372
20210624,1346,1855,1860,1855,1860,5850
20210624,1347,1855,1860,1855,1855,21429
20210624,1348,1855,1860,1855,1860,17268
20210624,1349,1860,1860,1855,1860,56325
20210624,1350,1860,1860,1855,1860,21175
20210624,1351,1860,1860,1855,1860,26676
20210624,1352,1860,1860,1855,1860,13535
20210624,1353,1860,1860,1855,1860,14372
20210624,1354,1860,1860,1855,1855,49035
20210624,1355,1855,1860,1855,1860,22612
20210624,1356,1860,1860,1855,1860,23496
20210624,1357,1860,1860,1855,1855,3066
20210624,1358,1855,1860,1855,1860,243364
20210624,1359,1860,1860,1855,1860,21463
20210624,1400,1860,1860,1855,1860,25056
20210624,1401,1860,1860,1855,1855,25844
20210624,1402,1860,1865,1860,1860,501783
20210624,1403,1865,1865,1860,1860,2954
20210624,1404,1865,1865,1860,1865,28107
20210624,1405,1865,1865,1860,1865,10166
20210624,1406,1865,1865,1860,1860,3056
20210624,1407,1860,1865,1860,1865,255491
20210624,1408,1865,1865,1860,1865,41658
20210624,1409,1865,1865,1865,1865,822
20210624,1410,1860,1865,1860,1865,4213
20210624,1411,1865,1865,1860,1860,208
20210624,1412,1860,1865,1860,1865,37955
20210624,1413,1865,1865,1860,1865,14509
20210624,1414,1865,1865,1860,1860,93433
20210624,1415,1860,1865,1860,1860,8795
20210624,1416,1860,1865,1860,1865,9031
20210624,1417,1865,1870,1860,1865,3817238
20210624,1418,1870,1870,1865,1870,6670
20210624,1419,1870,1870,1865,1870,430706
20210624,1420,1865,1870,1860,1865,700658
20210624,1421,1865,1870,1860,1865,120834
20210624,1422,1865,1870,1860,1860,1104180
20210624,1423,1865,1865,1860,1865,22200
20210624,1424,1865,1870,1860,1865,779194
20210624,1425,1865,1865,1860,1865,753062
20210624,1426,1865,1870,1865,1865,376295
20210624,1427,1865,1865,1860,1865,291876
20210624,1428,1865,1865,1860,1865,38855
20210624,1429,1865,1870,1860,1865,149394
20210624,1430,1870,1870,1860,1865,568529
20210624,1431,1870,1870,1860,1865,163703
20210624,1432,1860,1865,1860,1865,8529
20210624,1433,1865,1865,1860,1865,53075
20210624,1434,1865,1865,1860,1860,16222
20210624,1435,1860,1865,1860,1865,33040
20210624,1436,1865,1865,1860,1865,77814
20210624,1437,1865,1865,1860,1860,5689
20210624,1438,1860,1865,1860,1865,3891
20210624,1439,1865,1865,1860,1865,41326
20210624,1440,1865,1870,1860,1870,864051
20210624,1441,1870,1870,1865,1865,112549
20210624,1442,1870,1870,1865,1865,17304
20210624,1443,1870,1870,1865,1865,9185
20210624,1444,1870,1870,1865,1870,60298
20210624,1445,1870,1870,1865,1870,48555
20210624,1446,1870,1870,1865,1870,88200
20210624,1447,1870,1870,1865,1870,104955
20210624,1448,1870,1870,1865,1870,379075
20210624,1449,1865,1870,1865,1865,36404
20210624,1450,1870,1870,1865,1865,80331
20210624,1451,1870,1870,1865,1865,469969
20210624,1452,1865,1870,1865,1870,41206
20210624,1453,1870,1870,1865,1870,32785
20210624,1454,1870,1870,1865,1865,1412
20210624,1455,1865,1870,1865,1870,42024
20210624,1456,1865,1870,1860,1865,1366518
20210624,1457,1860,1870,1860,1865,844562
20210624,1458,1865,1870,1860,1865,230128
20210624,1459,1865,1870,1865,1870,57712
20210624,1500,1865,1870,1860,1865,161695
20210624,1501,1865,1865,1860,1860,207359
20210624,1502,1860,1865,1860,1865,33569
20210624,1503,1865,1870,1865,1865,703186
20210624,1504,1870,1870,1860,1865,98864
20210624,1505,1870,1870,1865,1870,9347
20210624,1506,1870,1870,1865,1865,54127
20210624,1507,1865,1870,1865,1870,23659
20210624,1508,1870,1870,1865,1870,17085
20210624,1509,1865,1870,1865,1865,8725
20210624,1510,1865,1870,1865,1870,20307
20210624,1511,1870,1870,1865,1865,15942
20210624,1512,1870,1870,1865,1870,7236
20210624,1513,1870,1870,1865,1865,30763
20210624,1514,1865,1870,1865,1870,41243
20210624,1515,1865,1870,1865,1870,802776
20210624,1516,1865,1870,1865,1870,229607
20210624,1517,1865,1870,1865,1870,240852
20210624,1518,1865,1870,1860,1860,1642035
20210624,1519,1865,1865,1860,1865,189670
20210624,1520,1865,1865,1860,1865,122541
20210624,1530,1860,1860,1860,1860,2421548