DeepStock/resources/hts/252670_20210628.csv

날짜,시간,시가,고가,저가,종가,거래량
20210628,0901,1840,1845,1835,1840,2952509
20210628,0902,1840,1845,1840,1845,110192
20210628,0903,1840,1850,1840,1845,2216744
20210628,0904,1845,1845,1840,1845,496826
20210628,0905,1845,1850,1840,1845,1907121
20210628,0906,1845,1850,1840,1840,2185577
20210628,0907,1845,1845,1840,1840,36310
20210628,0908,1845,1845,1840,1840,47355
20210628,0909,1845,1850,1840,1845,1001773
20210628,0910,1845,1850,1840,1845,469793
20210628,0911,1850,1850,1840,1840,612549
20210628,0912,1845,1845,1840,1845,100144
20210628,0913,1845,1850,1840,1845,461517
20210628,0914,1845,1850,1840,1845,192305
20210628,0915,1840,1845,1840,1845,22023
20210628,0916,1840,1845,1835,1840,1824260
20210628,0917,1840,1845,1835,1835,599418
20210628,0918,1840,1840,1835,1840,31546
20210628,0919,1835,1845,1835,1845,305518
20210628,0920,1845,1845,1835,1845,983906
20210628,0921,1845,1845,1840,1840,63721
20210628,0922,1845,1845,1840,1840,40099
20210628,0923,1845,1845,1840,1845,95368
20210628,0924,1840,1845,1835,1840,1124743
20210628,0925,1840,1845,1835,1845,78775
20210628,0926,1845,1845,1840,1840,14623
20210628,0927,1840,1845,1840,1840,3989
20210628,0928,1840,1845,1835,1840,299579
20210628,0929,1840,1840,1835,1840,15549
20210628,0930,1835,1840,1835,1835,38063
20210628,0931,1840,1845,1835,1840,1734143
20210628,0932,1840,1840,1835,1840,31539
20210628,0933,1840,1840,1835,1840,58388
20210628,0934,1840,1840,1835,1840,18582
20210628,0935,1840,1840,1835,1840,116255
20210628,0936,1840,1840,1835,1835,52047
20210628,0937,1840,1840,1835,1840,154862
20210628,0938,1835,1840,1835,1835,21578
20210628,0939,1835,1840,1835,1835,23326
20210628,0940,1835,1840,1835,1840,33037
20210628,0941,1835,1840,1835,1840,102285
20210628,0942,1840,1840,1835,1835,117762
20210628,0943,1835,1840,1835,1840,823321
20210628,0944,1835,1840,1835,1840,116235
20210628,0945,1835,1845,1835,1845,1219497
20210628,0946,1840,1845,1840,1840,36469
20210628,0947,1840,1845,1840,1840,27935
20210628,0948,1845,1845,1840,1840,16764
20210628,0949,1845,1845,1835,1840,1391866
20210628,0950,1840,1845,1840,1845,32834
20210628,0951,1840,1845,1840,1845,8874
20210628,0952,1845,1845,1840,1845,10530
20210628,0953,1845,1845,1840,1840,19917
20210628,0954,1845,1845,1840,1845,61454
20210628,0955,1845,1845,1840,1845,30394
20210628,0956,1845,1845,1840,1845,36947
20210628,0957,1840,1845,1840,1845,14608
20210628,0958,1845,1845,1840,1845,542793
20210628,0959,1845,1845,1840,1840,2354
20210628,1000,1845,1845,1840,1845,64986
20210628,1001,1845,1845,1840,1845,296765
20210628,1002,1845,1845,1840,1840,3676
20210628,1003,1845,1845,1840,1845,38365
20210628,1004,1845,1845,1840,1840,39333
20210628,1005,1840,1845,1840,1845,16312
20210628,1006,1840,1845,1840,1845,17567
20210628,1007,1845,1845,1840,1840,10391
20210628,1008,1845,1845,1840,1840,5750
20210628,1009,1840,1845,1840,1845,13456
20210628,1010,1840,1845,1840,1840,31350
20210628,1011,1840,1845,1840,1845,316787
20210628,1012,1845,1845,1840,1845,6503
20210628,1013,1845,1845,1840,1845,4901
20210628,1014,1840,1845,1840,1840,36210
20210628,1015,1845,1845,1840,1845,57223
20210628,1016,1845,1845,1840,1840,2947414
20210628,1017,1840,1850,1840,1845,145630
20210628,1018,1845,1845,1840,1845,12400
20210628,1019,1845,1845,1840,1845,70417
20210628,1020,1845,1850,1845,1850,169790
20210628,1021,1850,1850,1840,1845,1702554
20210628,1022,1845,1850,1845,1850,1039524
20210628,1023,1845,1850,1845,1850,33368
20210628,1024,1850,1850,1845,1845,10400
20210628,1025,1845,1850,1845,1845,7510
20210628,1026,1845,1850,1845,1850,98224
20210628,1027,1850,1850,1845,1850,10336
20210628,1028,1850,1850,1840,1845,430229
20210628,1029,1845,1845,1840,1840,26479
20210628,1030,1845,1845,1840,1845,395949
20210628,1031,1845,1845,1840,1845,55817
20210628,1032,1845,1845,1840,1845,61355
20210628,1033,1845,1850,1840,1850,328370
20210628,1034,1850,1850,1845,1845,21887
20210628,1035,1850,1850,1845,1845,176911
20210628,1036,1850,1850,1845,1845,271673
20210628,1037,1845,1845,1840,1845,98839
20210628,1038,1845,1845,1840,1845,13104
20210628,1039,1845,1850,1840,1845,115686
20210628,1040,1845,1850,1840,1845,76793
20210628,1041,1850,1850,1840,1845,23588
20210628,1042,1845,1845,1840,1845,150709
20210628,1043,1845,1845,1840,1845,23304
20210628,1044,1845,1845,1840,1845,20795
20210628,1045,1845,1845,1840,1845,18883
20210628,1046,1845,1845,1840,1840,13516
20210628,1047,1840,1845,1840,1840,14486
20210628,1048,1840,1845,1840,1845,29841
20210628,1049,1840,1845,1840,1845,24981
20210628,1050,1840,1845,1840,1840,114119
20210628,1051,1845,1845,1840,1845,10038
20210628,1052,1840,1845,1840,1845,7490
20210628,1053,1845,1850,1840,1845,1249389
20210628,1054,1845,1850,1840,1850,135640
20210628,1055,1850,1855,1845,1855,3774139
20210628,1056,1855,1855,1850,1850,102050
20210628,1057,1855,1855,1850,1850,87557
20210628,1058,1850,1855,1850,1855,21417
20210628,1059,1855,1855,1850,1855,166836
20210628,1100,1855,1855,1850,1850,9140
20210628,1101,1855,1855,1850,1850,33193
20210628,1102,1855,1855,1850,1855,178472
20210628,1103,1855,1855,1850,1850,39647
20210628,1104,1855,1855,1850,1850,20032
20210628,1105,1850,1855,1850,1855,7383
20210628,1106,1855,1855,1850,1855,283871
20210628,1107,1855,1855,1850,1855,131023
20210628,1108,1855,1855,1850,1855,29872
20210628,1109,1855,1855,1850,1850,884812
20210628,1110,1855,1860,1850,1855,5664177
20210628,1111,1855,1860,1855,1855,317437
20210628,1112,1860,1860,1855,1860,30405
20210628,1113,1855,1860,1855,1860,315261
20210628,1114,1860,1860,1855,1855,193761
20210628,1115,1855,1860,1855,1860,98263
20210628,1116,1860,1860,1855,1855,106667
20210628,1117,1855,1860,1855,1855,912650
20210628,1118,1855,1860,1850,1855,1148044
20210628,1119,1855,1860,1850,1850,161331
20210628,1120,1855,1855,1850,1855,30122
20210628,1121,1855,1855,1850,1850,17992
20210628,1122,1855,1855,1850,1850,27756
20210628,1123,1850,1855,1850,1855,16822
20210628,1124,1855,1860,1850,1855,709907
20210628,1125,1855,1860,1850,1855,86481
20210628,1126,1850,1855,1850,1855,39779
20210628,1127,1855,1855,1850,1850,3960
20210628,1128,1855,1855,1850,1850,8363
20210628,1129,1855,1855,1850,1850,9531
20210628,1130,1850,1855,1850,1850,20962
20210628,1131,1855,1855,1850,1850,6715
20210628,1132,1850,1855,1850,1855,7459
20210628,1133,1855,1855,1850,1855,24634
20210628,1134,1855,1855,1850,1855,32674
20210628,1135,1850,1855,1850,1850,9252
20210628,1136,1850,1855,1850,1855,4521
20210628,1137,1855,1855,1850,1850,100565
20210628,1138,1855,1855,1850,1850,5118
20210628,1139,1850,1855,1850,1855,143
20210628,1140,1850,1855,1850,1850,14503
20210628,1141,1855,1855,1850,1855,32306
20210628,1142,1855,1855,1850,1850,28204
20210628,1143,1855,1855,1850,1855,6876
20210628,1144,1850,1855,1850,1850,1586
20210628,1145,1855,1855,1850,1855,712106
20210628,1146,1850,1855,1850,1850,8539
20210628,1147,1855,1855,1850,1855,22716
20210628,1148,1850,1855,1850,1850,7629
20210628,1149,1850,1855,1850,1850,15805
20210628,1150,1850,1855,1850,1855,12841
20210628,1151,1850,1855,1850,1850,60883
20210628,1152,1850,1855,1850,1850,562149
20210628,1153,1855,1855,1845,1850,1407092
20210628,1154,1850,1855,1845,1850,386182
20210628,1155,1850,1855,1850,1850,13223
20210628,1156,1850,1855,1850,1855,39846
20210628,1157,1850,1855,1850,1855,24977
20210628,1158,1850,1855,1845,1850,221438
20210628,1159,1845,1855,1845,1850,101246
20210628,1200,1850,1855,1850,1850,14126
20210628,1201,1850,1855,1850,1850,38347
20210628,1202,1850,1855,1850,1850,241810
20210628,1203,1850,1855,1850,1850,80051
20210628,1204,1850,1855,1850,1850,39100
20210628,1205,1850,1855,1850,1850,181858
20210628,1206,1850,1855,1850,1850,72149
20210628,1207,1850,1855,1850,1850,25595
20210628,1208,1850,1855,1845,1845,72404
20210628,1209,1850,1850,1845,1845,22553
20210628,1210,1850,1850,1845,1850,864
20210628,1211,1850,1850,1845,1845,49474
20210628,1212,1850,1850,1845,1850,15822
20210628,1213,1850,1850,1845,1850,10610
20210628,1214,1845,1850,1845,1850,1330
20210628,1215,1845,1850,1845,1850,22493
20210628,1216,1845,1850,1845,1850,5230
20210628,1217,1845,1850,1845,1850,2693
20210628,1218,1850,1850,1845,1850,1125
20210628,1219,1845,1850,1845,1845,2902
20210628,1220,1850,1855,1845,1850,234528
20210628,1221,1850,1855,1850,1855,128640
20210628,1222,1850,1850,1845,1850,69968
20210628,1223,1850,1850,1845,1850,2257
20210628,1224,1850,1855,1845,1855,76623
20210628,1225,1850,1855,1850,1850,70340
20210628,1226,1850,1855,1850,1855,7380
20210628,1227,1850,1855,1850,1850,20258
20210628,1228,1850,1855,1850,1850,3635
20210628,1229,1850,1855,1850,1855,41061
20210628,1230,1855,1855,1850,1855,61955
20210628,1231,1850,1855,1850,1855,770
20210628,1232,1855,1855,1850,1850,11115
20210628,1233,1850,1855,1850,1850,1189
20210628,1234,1850,1855,1845,1850,228173
20210628,1235,1850,1850,1845,1850,7344
20210628,1236,1850,1855,1845,1850,218300
20210628,1237,1850,1850,1845,1850,36891
20210628,1238,1850,1850,1845,1850,107128
20210628,1239,1850,1850,1845,1850,27828
20210628,1240,1850,1850,1845,1850,3822
20210628,1241,1850,1850,1845,1850,5250
20210628,1242,1845,1850,1845,1850,4727
20210628,1243,1850,1850,1845,1845,10796
20210628,1244,1845,1850,1845,1845,2318
20210628,1245,1845,1850,1845,1850,12730
20210628,1246,1845,1850,1845,1850,1117
20210628,1247,1845,1850,1845,1850,1300
20210628,1248,1850,1850,1845,1845,31675
20210628,1249,1850,1850,1845,1850,6103
20210628,1250,1850,1850,1850,1850,3638
20210628,1251,1850,1850,1845,1845,663
20210628,1252,1845,1850,1845,1850,1370
20210628,1253,1850,1850,1845,1850,24934
20210628,1254,1850,1850,1845,1845,38301
20210628,1255,1850,1850,1845,1845,15067
20210628,1256,1845,1850,1845,1850,19177
20210628,1257,1850,1850,1845,1845,3175
20210628,1258,1850,1850,1845,1845,10122
20210628,1259,1850,1850,1845,1845,11486
20210628,1300,1845,1850,1845,1850,2549
20210628,1301,1845,1850,1845,1845,141249
20210628,1302,1850,1850,1845,1850,93357
20210628,1303,1845,1850,1845,1850,6874
20210628,1304,1845,1850,1845,1850,1771
20210628,1305,1850,1850,1845,1850,1775
20210628,1306,1850,1850,1845,1850,1346
20210628,1307,1850,1850,1845,1845,7508
20210628,1308,1850,1850,1845,1850,5340
20210628,1309,1845,1850,1845,1845,22646
20210628,1310,1850,1850,1845,1850,11997
20210628,1311,1845,1850,1845,1850,10230
20210628,1312,1850,1850,1845,1850,6236
20210628,1313,1850,1850,1845,1850,57321
20210628,1314,1850,1850,1845,1850,2031
20210628,1315,1845,1850,1845,1850,3434
20210628,1316,1845,1850,1845,1850,186
20210628,1317,1850,1850,1845,1850,11980
20210628,1318,1845,1850,1845,1845,6505
20210628,1319,1850,1850,1845,1850,7547
20210628,1320,1850,1850,1845,1850,28968
20210628,1321,1850,1850,1845,1845,712
20210628,1322,1845,1850,1845,1850,2362
20210628,1323,1850,1850,1845,1845,3509
20210628,1324,1850,1850,1845,1850,8513
20210628,1325,1845,1850,1845,1850,5815
20210628,1326,1850,1850,1845,1845,6117
20210628,1327,1850,1850,1845,1845,39820
20210628,1328,1850,1850,1845,1845,2794
20210628,1329,1850,1850,1845,1850,1679
20210628,1330,1850,1850,1845,1850,174
20210628,1331,1850,1850,1845,1850,6940
20210628,1332,1845,1850,1845,1850,4831
20210628,1333,1845,1850,1845,1850,29967
20210628,1334,1850,1850,1845,1850,13716
20210628,1335,1850,1850,1845,1850,165548
20210628,1336,1850,1850,1845,1845,16458
20210628,1337,1850,1850,1845,1850,7532
20210628,1338,1850,1850,1845,1845,7115
20210628,1339,1845,1850,1845,1850,18433
20210628,1340,1850,1850,1845,1850,11411
20210628,1341,1850,1850,1845,1850,1376
20210628,1342,1845,1855,1845,1850,494433
20210628,1343,1850,1855,1850,1855,48509
20210628,1344,1855,1855,1850,1850,12214
20210628,1345,1850,1855,1850,1850,7186
20210628,1346,1855,1855,1850,1850,2811
20210628,1347,1855,1855,1850,1855,759
20210628,1348,1855,1855,1850,1855,32939
20210628,1349,1855,1855,1850,1855,1816
20210628,1350,1855,1855,1850,1850,9318
20210628,1351,1855,1855,1850,1850,528026
20210628,1352,1850,1855,1845,1845,896323
20210628,1353,1845,1855,1845,1850,165531
20210628,1354,1850,1855,1845,1850,52960
20210628,1355,1850,1850,1845,1845,73122
20210628,1356,1850,1855,1845,1850,87800
20210628,1357,1850,1855,1850,1855,10855
20210628,1358,1850,1855,1850,1850,13035
20210628,1359,1850,1855,1850,1855,189
20210628,1400,1855,1855,1850,1850,4905
20210628,1401,1855,1855,1850,1855,21876
20210628,1402,1855,1855,1850,1855,9342
20210628,1403,1850,1855,1850,1855,4195
20210628,1404,1855,1855,1850,1855,8494
20210628,1405,1855,1855,1850,1855,16117
20210628,1406,1850,1855,1850,1850,2953
20210628,1407,1855,1855,1850,1850,7834
20210628,1408,1850,1855,1850,1855,4603
20210628,1409,1850,1855,1850,1855,20984
20210628,1410,1855,1855,1850,1850,24603
20210628,1411,1855,1855,1850,1855,35698
20210628,1412,1855,1855,1850,1855,658
20210628,1413,1855,1855,1850,1855,8286
20210628,1414,1855,1855,1850,1855,712
20210628,1415,1850,1855,1850,1850,5437
20210628,1416,1855,1855,1850,1855,3255
20210628,1417,1855,1855,1850,1850,6025
20210628,1418,1855,1855,1850,1855,19286
20210628,1419,1850,1855,1850,1855,4258
20210628,1420,1850,1855,1850,1855,25200
20210628,1421,1850,1855,1850,1850,251
20210628,1422,1855,1855,1850,1855,10579
20210628,1423,1850,1855,1850,1850,102978
20210628,1424,1855,1855,1850,1850,6207
20210628,1425,1850,1855,1850,1850,27142
20210628,1426,1850,1855,1850,1850,50224
20210628,1427,1850,1855,1850,1855,7843
20210628,1428,1850,1855,1850,1855,11351
20210628,1429,1850,1855,1850,1855,19008
20210628,1430,1850,1855,1850,1850,221411
20210628,1431,1850,1855,1845,1845,365970
20210628,1432,1850,1850,1845,1850,101100
20210628,1433,1850,1850,1845,1850,169432
20210628,1434,1850,1850,1845,1850,9105
20210628,1435,1850,1850,1845,1850,32931
20210628,1436,1845,1850,1845,1845,5671
20210628,1437,1850,1850,1845,1845,4039
20210628,1438,1850,1850,1845,1850,10321
20210628,1439,1845,1850,1845,1845,3160
20210628,1440,1850,1850,1845,1850,702
20210628,1441,1850,1850,1845,1850,37683
20210628,1442,1845,1850,1845,1850,1470
20210628,1443,1850,1850,1845,1845,1227
20210628,1444,1845,1850,1845,1845,36020
20210628,1445,1845,1850,1845,1845,927
20210628,1446,1845,1850,1845,1850,144
20210628,1447,1850,1850,1845,1845,10198
20210628,1448,1850,1850,1845,1845,578
20210628,1449,1850,1850,1845,1845,6486
20210628,1450,1845,1850,1845,1850,5068
20210628,1451,1850,1850,1845,1845,7839
20210628,1452,1850,1850,1845,1845,1855
20210628,1453,1845,1850,1845,1845,3290
20210628,1454,1850,1850,1845,1850,7432
20210628,1455,1845,1850,1845,1845,22524
20210628,1456,1850,1850,1845,1850,5940
20210628,1457,1845,1850,1845,1845,35321
20210628,1458,1845,1850,1845,1850,123311
20210628,1459,1845,1850,1845,1845,14257
20210628,1500,1850,1850,1845,1845,71478
20210628,1501,1845,1850,1845,1845,47896
20210628,1502,1850,1850,1845,1845,57079
20210628,1503,1845,1850,1845,1850,2433
20210628,1504,1850,1850,1845,1845,16320
20210628,1505,1845,1850,1845,1850,1920
20210628,1506,1850,1850,1845,1845,75222
20210628,1507,1850,1850,1845,1845,50563
20210628,1508,1850,1850,1845,1845,59275
20210628,1509,1850,1850,1845,1845,30284
20210628,1510,1850,1850,1845,1845,4616
20210628,1511,1845,1850,1845,1850,55165
20210628,1512,1850,1850,1845,1850,12206
20210628,1513,1850,1850,1845,1850,53953
20210628,1514,1850,1850,1845,1850,749215
20210628,1515,1845,1850,1845,1845,54917
20210628,1516,1850,1850,1845,1850,73705
20210628,1517,1845,1850,1845,1845,37602
20210628,1518,1845,1850,1845,1850,34945
20210628,1519,1850,1850,1845,1850,116634
20210628,1520,1850,1850,1845,1845,80807
20210628,1530,1845,1845,1845,1845,1440521