DeepStock/resources/hts/252670_20210713.csv

날짜,시간,시가,고가,저가,종가,거래량
20210713,0901,1895,1900,1890,1890,13110323
20210713,0902,1895,1895,1885,1885,821418
20210713,0903,1885,1890,1885,1890,610401
20210713,0904,1890,1895,1885,1895,4179649
20210713,0905,1895,1895,1885,1890,2226265
20210713,0906,1890,1895,1885,1890,1169235
20210713,0907,1890,1895,1890,1895,113089
20210713,0908,1895,1895,1885,1890,1739159
20210713,0909,1890,1895,1885,1890,1998037
20210713,0910,1890,1895,1885,1895,1124734
20210713,0911,1890,1895,1885,1895,907516
20210713,0912,1895,1895,1890,1890,64391
20210713,0913,1895,1895,1885,1890,1217194
20210713,0914,1890,1890,1885,1890,124932
20210713,0915,1890,1890,1885,1890,151023
20210713,0916,1885,1890,1885,1885,276764
20210713,0917,1890,1890,1885,1890,191828
20210713,0918,1890,1890,1885,1890,128516
20210713,0919,1885,1890,1885,1890,108170
20210713,0920,1885,1890,1885,1890,98162
20210713,0921,1890,1890,1885,1890,37192
20210713,0922,1885,1890,1885,1890,132443
20210713,0923,1885,1890,1885,1890,135625
20210713,0924,1890,1890,1885,1890,143120
20210713,0925,1890,1890,1885,1890,191761
20210713,0926,1885,1890,1885,1885,93708
20210713,0927,1885,1890,1885,1885,197174
20210713,0928,1890,1890,1880,1885,8595483
20210713,0929,1880,1890,1880,1890,2176100
20210713,0930,1885,1890,1885,1885,328035
20210713,0931,1885,1890,1885,1885,319810
20210713,0932,1885,1890,1880,1885,921683
20210713,0933,1885,1885,1880,1885,208861
20210713,0934,1880,1885,1880,1880,196377
20210713,0935,1885,1885,1880,1880,424882
20210713,0936,1880,1885,1880,1885,166281
20210713,0937,1885,1885,1880,1885,33338
20210713,0938,1885,1885,1880,1885,189481
20210713,0939,1880,1885,1880,1885,76056
20210713,0940,1885,1885,1880,1885,162180
20210713,0941,1885,1890,1880,1890,2096853
20210713,0942,1885,1890,1885,1890,74626
20210713,0943,1890,1890,1885,1890,27820
20210713,0944,1890,1890,1885,1885,66271
20210713,0945,1890,1890,1885,1890,8973
20210713,0946,1885,1890,1880,1885,2564611
20210713,0947,1885,1885,1880,1885,109282
20210713,0948,1885,1885,1880,1885,134811
20210713,0949,1880,1885,1880,1885,34566
20210713,0950,1885,1890,1880,1890,458268
20210713,0951,1885,1890,1885,1885,3320
20210713,0952,1890,1890,1885,1890,72006
20210713,0953,1885,1890,1885,1885,5871
20210713,0954,1890,1890,1885,1890,12096
20210713,0955,1890,1890,1885,1890,11303
20210713,0956,1890,1890,1885,1890,13693
20210713,0957,1885,1890,1885,1890,187314
20210713,0958,1890,1890,1885,1890,673589
20210713,0959,1890,1890,1885,1890,33092
20210713,1000,1885,1890,1885,1890,43846
20210713,1001,1890,1895,1885,1890,3169590
20210713,1002,1890,1890,1885,1885,63901
20210713,1003,1890,1890,1885,1885,96457
20210713,1004,1890,1890,1885,1890,100165
20210713,1005,1890,1890,1885,1885,59158
20210713,1006,1890,1890,1885,1885,536513
20210713,1007,1885,1890,1885,1885,22147
20210713,1008,1890,1890,1885,1885,6624
20210713,1009,1885,1890,1885,1885,13776
20210713,1010,1890,1890,1885,1890,7142
20210713,1011,1885,1890,1885,1890,14717
20210713,1012,1890,1890,1885,1885,17311
20210713,1013,1885,1890,1885,1885,24417
20210713,1014,1885,1890,1885,1885,3805
20210713,1015,1890,1890,1885,1890,21136
20210713,1016,1890,1890,1885,1890,17039
20210713,1017,1890,1890,1885,1890,20520
20210713,1018,1890,1890,1885,1890,22558
20210713,1019,1890,1890,1885,1890,51797
20210713,1020,1885,1890,1885,1890,23037
20210713,1021,1885,1890,1885,1890,27675
20210713,1022,1890,1890,1885,1885,15275
20210713,1023,1890,1890,1885,1890,2180
20210713,1024,1890,1890,1885,1890,112498
20210713,1025,1885,1890,1885,1890,16453
20210713,1026,1890,1890,1885,1890,19395
20210713,1027,1885,1890,1880,1885,5548952
20210713,1028,1885,1885,1880,1885,310666
20210713,1029,1885,1890,1880,1885,1995906
20210713,1030,1885,1890,1885,1885,756900
20210713,1031,1885,1890,1885,1890,322817
20210713,1032,1890,1895,1885,1885,2175805
20210713,1033,1890,1895,1885,1890,109225
20210713,1034,1890,1895,1885,1885,383704
20210713,1035,1885,1890,1885,1890,18233
20210713,1036,1890,1890,1885,1890,80597
20210713,1037,1890,1890,1885,1885,6424
20210713,1038,1885,1890,1885,1890,1183
20210713,1039,1885,1890,1885,1890,2601
20210713,1040,1885,1890,1885,1885,15289
20210713,1041,1890,1890,1885,1885,2916
20210713,1042,1890,1890,1885,1885,17569
20210713,1043,1890,1890,1885,1890,11341
20210713,1044,1890,1890,1885,1890,27954
20210713,1045,1890,1890,1885,1885,214119
20210713,1046,1885,1890,1885,1890,77333
20210713,1047,1890,1890,1885,1890,8423
20210713,1048,1890,1890,1885,1885,12887
20210713,1049,1885,1890,1885,1890,2331
20210713,1050,1890,1890,1885,1885,53692
20210713,1051,1890,1890,1885,1890,8031
20210713,1052,1890,1890,1885,1890,19681
20210713,1053,1890,1890,1885,1890,979899
20210713,1054,1890,1890,1885,1890,65186
20210713,1055,1885,1890,1885,1885,3707261
20210713,1056,1885,1890,1880,1890,1813023
20210713,1057,1890,1890,1885,1890,2715
20210713,1058,1890,1890,1880,1880,106931
20210713,1059,1880,1885,1880,1880,38964
20210713,1100,1885,1885,1880,1885,60834
20210713,1101,1885,1885,1880,1885,22718
20210713,1102,1885,1885,1880,1885,19535
20210713,1103,1880,1885,1880,1885,41278
20210713,1104,1885,1885,1880,1885,25048
20210713,1105,1885,1885,1880,1885,214437
20210713,1106,1880,1885,1880,1885,65108
20210713,1107,1885,1885,1880,1885,34852
20210713,1108,1885,1885,1880,1885,61164
20210713,1109,1885,1885,1880,1885,175908
20210713,1110,1885,1890,1880,1890,1387763
20210713,1111,1885,1885,1880,1885,334884
20210713,1112,1885,1890,1880,1890,38562
20210713,1113,1890,1890,1880,1885,219717
20210713,1114,1885,1885,1880,1880,32557
20210713,1115,1885,1890,1880,1885,537153
20210713,1116,1880,1885,1880,1885,24373
20210713,1117,1885,1885,1880,1885,9823
20210713,1118,1885,1885,1880,1880,34012
20210713,1119,1885,1885,1880,1885,19368
20210713,1120,1885,1885,1880,1885,56625
20210713,1121,1885,1885,1880,1880,26612
20210713,1122,1885,1885,1880,1885,34485
20210713,1123,1880,1885,1880,1885,55683
20210713,1124,1885,1885,1880,1885,25396
20210713,1125,1885,1885,1880,1880,26670
20210713,1126,1885,1885,1880,1880,3696
20210713,1127,1885,1885,1880,1885,10300
20210713,1128,1885,1885,1880,1885,45066
20210713,1129,1885,1885,1880,1885,13828
20210713,1130,1880,1885,1880,1885,59383
20210713,1131,1880,1885,1880,1885,4805
20210713,1132,1885,1885,1885,1885,38424
20210713,1133,1885,1885,1880,1880,31678
20210713,1134,1885,1885,1880,1885,7109
20210713,1135,1885,1885,1880,1885,35181
20210713,1136,1885,1885,1880,1885,31371
20210713,1137,1885,1885,1880,1880,11950
20210713,1138,1885,1885,1880,1885,15731
20210713,1139,1885,1885,1880,1885,3472
20210713,1140,1885,1885,1880,1880,7121
20210713,1141,1880,1885,1880,1885,8210
20210713,1142,1885,1885,1880,1885,21182
20210713,1143,1880,1885,1880,1880,11604
20210713,1144,1885,1885,1880,1880,70207
20210713,1145,1880,1885,1880,1885,201663
20210713,1146,1885,1885,1880,1885,8826
20210713,1147,1885,1885,1880,1885,14103
20210713,1148,1885,1885,1880,1885,13399
20210713,1149,1885,1885,1880,1885,12882
20210713,1150,1880,1885,1880,1885,19163
20210713,1151,1885,1885,1880,1885,2159
20210713,1152,1885,1885,1880,1885,54511
20210713,1153,1885,1885,1880,1885,5621
20210713,1154,1885,1885,1880,1885,163618
20210713,1155,1885,1885,1880,1885,41295
20210713,1156,1880,1885,1880,1885,216130
20210713,1157,1885,1885,1880,1885,37698
20210713,1158,1885,1885,1885,1885,42591
20210713,1159,1885,1885,1880,1880,7402
20210713,1200,1880,1885,1880,1885,39409
20210713,1201,1885,1885,1880,1885,37001
20210713,1202,1885,1885,1880,1885,12956
20210713,1203,1885,1885,1880,1885,29135
20210713,1204,1880,1885,1880,1885,53710
20210713,1205,1880,1885,1880,1880,6292
20210713,1206,1880,1885,1880,1885,16587
20210713,1207,1885,1885,1880,1880,70331
20210713,1208,1885,1885,1880,1880,35955
20210713,1209,1885,1885,1880,1885,79033
20210713,1210,1880,1885,1880,1880,1718
20210713,1211,1885,1885,1880,1885,49118
20210713,1212,1885,1885,1880,1880,17179
20210713,1213,1885,1885,1880,1885,52608
20210713,1214,1885,1885,1880,1885,47197
20210713,1215,1885,1885,1880,1880,12165
20210713,1216,1885,1885,1880,1885,24476
20210713,1217,1880,1885,1880,1885,32827
20210713,1218,1885,1885,1880,1885,5916
20210713,1219,1885,1885,1880,1885,54164
20210713,1220,1885,1885,1880,1885,9903
20210713,1221,1885,1885,1880,1885,6756
20210713,1222,1880,1885,1880,1880,22973
20210713,1223,1885,1885,1880,1885,23373
20210713,1224,1885,1885,1880,1885,33519
20210713,1225,1885,1885,1880,1885,18495
20210713,1226,1885,1885,1880,1885,19242
20210713,1227,1885,1885,1880,1885,101367
20210713,1228,1885,1885,1880,1885,4962
20210713,1229,1880,1885,1880,1885,202640
20210713,1230,1880,1885,1880,1885,43935
20210713,1231,1880,1885,1880,1885,285157
20210713,1232,1885,1885,1880,1885,99299
20210713,1233,1885,1885,1880,1885,101020
20210713,1234,1885,1885,1880,1885,26133
20210713,1235,1885,1885,1880,1885,33013
20210713,1236,1880,1885,1880,1880,31010
20210713,1237,1880,1885,1880,1885,10100
20210713,1238,1880,1885,1880,1880,20133
20210713,1239,1880,1885,1880,1885,59931
20210713,1240,1885,1885,1880,1885,2096
20210713,1241,1885,1885,1880,1885,353738
20210713,1242,1885,1885,1880,1885,25569
20210713,1243,1880,1885,1880,1880,17603
20210713,1244,1885,1885,1880,1885,12332
20210713,1245,1885,1885,1885,1885,4663
20210713,1246,1885,1885,1880,1885,35193
20210713,1247,1885,1885,1880,1885,100802
20210713,1248,1885,1885,1880,1885,10610
20210713,1249,1885,1885,1880,1885,30578
20210713,1250,1885,1885,1880,1885,109327
20210713,1251,1885,1885,1880,1880,231942
20210713,1252,1885,1885,1880,1885,105731
20210713,1253,1885,1885,1880,1885,4421
20210713,1254,1885,1885,1880,1885,31073
20210713,1255,1880,1885,1880,1885,3853
20210713,1256,1885,1885,1880,1885,20212
20210713,1257,1880,1885,1880,1885,109762
20210713,1258,1880,1885,1880,1885,11817
20210713,1259,1885,1885,1885,1885,35333
20210713,1300,1885,1885,1880,1885,26484
20210713,1301,1885,1885,1880,1885,28733
20210713,1302,1885,1885,1880,1885,22659
20210713,1303,1885,1885,1880,1880,14147
20210713,1304,1880,1885,1880,1885,538323
20210713,1305,1885,1885,1880,1885,8952
20210713,1306,1885,1885,1880,1885,27131
20210713,1307,1885,1885,1880,1880,830
20210713,1308,1880,1885,1880,1885,98303
20210713,1309,1885,1885,1885,1885,6301
20210713,1310,1885,1885,1880,1885,11354
20210713,1311,1880,1885,1880,1880,19505
20210713,1312,1885,1885,1880,1880,9979
20210713,1313,1885,1885,1880,1885,5978
20210713,1314,1880,1885,1880,1885,8060
20210713,1315,1885,1885,1880,1885,11285
20210713,1316,1885,1885,1880,1885,12827
20210713,1317,1885,1885,1880,1885,11216
20210713,1318,1885,1885,1880,1885,18591
20210713,1319,1880,1885,1880,1885,6580
20210713,1320,1885,1885,1880,1885,39855
20210713,1321,1885,1885,1880,1885,18198
20210713,1322,1885,1885,1880,1885,9674
20210713,1323,1885,1885,1880,1885,46035
20210713,1324,1885,1885,1880,1885,26849
20210713,1325,1885,1885,1880,1885,34669
20210713,1326,1885,1885,1880,1880,96853
20210713,1327,1885,1885,1880,1885,1962231
20210713,1328,1890,1890,1880,1885,763619
20210713,1329,1885,1885,1880,1885,693253
20210713,1330,1885,1885,1880,1885,216054
20210713,1331,1880,1885,1880,1885,183679
20210713,1332,1885,1885,1880,1885,73252
20210713,1333,1885,1885,1880,1885,135241
20210713,1334,1885,1885,1880,1885,95276
20210713,1335,1885,1885,1880,1885,114336
20210713,1336,1885,1885,1880,1885,63269
20210713,1337,1885,1885,1880,1885,163146
20210713,1338,1885,1885,1880,1885,175598
20210713,1339,1885,1885,1885,1885,15630
20210713,1340,1885,1885,1880,1880,19430
20210713,1341,1880,1885,1880,1880,2055
20210713,1342,1885,1885,1880,1885,9354
20210713,1343,1880,1885,1880,1885,15153
20210713,1344,1885,1885,1880,1885,89605
20210713,1345,1885,1885,1880,1885,18945
20210713,1346,1885,1885,1880,1880,27074
20210713,1347,1885,1885,1880,1880,23628
20210713,1348,1885,1885,1880,1885,29028
20210713,1349,1885,1885,1880,1885,78610
20210713,1350,1885,1885,1880,1885,19227
20210713,1351,1885,1885,1880,1885,16902
20210713,1352,1885,1885,1880,1885,23630
20210713,1353,1885,1885,1880,1885,52393
20210713,1354,1885,1885,1880,1885,6537
20210713,1355,1880,1885,1880,1885,24336
20210713,1356,1885,1885,1880,1885,25434
20210713,1357,1880,1885,1880,1885,6214
20210713,1358,1885,1885,1880,1885,110412
20210713,1359,1885,1885,1880,1885,20419
20210713,1400,1885,1885,1880,1885,9816
20210713,1401,1885,1885,1880,1885,19551
20210713,1402,1885,1885,1880,1885,17313
20210713,1403,1885,1885,1880,1885,50262
20210713,1404,1885,1885,1880,1880,28550
20210713,1405,1880,1885,1880,1885,74010
20210713,1406,1885,1885,1880,1880,119100
20210713,1407,1885,1890,1880,1885,1826740
20210713,1408,1890,1890,1880,1885,338147
20210713,1409,1890,1890,1880,1885,555223
20210713,1410,1890,1890,1885,1890,13407
20210713,1411,1885,1890,1885,1890,2889
20210713,1412,1890,1890,1885,1890,502
20210713,1413,1890,1890,1880,1885,661294
20210713,1414,1885,1890,1880,1885,3374996
20210713,1415,1885,1885,1880,1885,84040
20210713,1416,1885,1885,1880,1885,41371
20210713,1417,1880,1885,1880,1885,73132
20210713,1418,1880,1885,1880,1885,25167
20210713,1419,1880,1885,1880,1885,25769
20210713,1420,1885,1890,1880,1885,1496506
20210713,1421,1890,1890,1880,1885,168738
20210713,1422,1885,1885,1880,1885,21730
20210713,1423,1885,1885,1880,1885,120239
20210713,1424,1885,1890,1885,1885,580308
20210713,1425,1885,1890,1880,1880,773492
20210713,1426,1885,1890,1880,1885,60408
20210713,1427,1885,1885,1880,1885,122676
20210713,1428,1885,1885,1880,1885,101483
20210713,1429,1885,1885,1880,1885,10121
20210713,1430,1885,1885,1880,1885,20478
20210713,1431,1885,1885,1880,1880,20408
20210713,1432,1885,1885,1880,1880,2974
20210713,1433,1885,1885,1880,1880,12577
20210713,1434,1885,1885,1880,1885,7579
20210713,1435,1885,1885,1880,1885,8115
20210713,1436,1885,1885,1880,1885,27521
20210713,1437,1885,1885,1885,1885,17637
20210713,1438,1885,1885,1880,1885,19724
20210713,1439,1885,1885,1880,1885,10075
20210713,1440,1885,1885,1880,1885,70528
20210713,1441,1885,1885,1880,1885,79419
20210713,1442,1880,1885,1880,1885,7206
20210713,1443,1885,1885,1880,1885,5327
20210713,1444,1885,1885,1880,1885,40324
20210713,1445,1885,1885,1880,1885,8023
20210713,1446,1880,1885,1880,1885,111873
20210713,1447,1885,1885,1880,1885,34796
20210713,1448,1885,1885,1880,1885,37634
20210713,1449,1885,1885,1880,1885,49585
20210713,1450,1885,1885,1880,1885,14329
20210713,1451,1885,1885,1880,1885,7106
20210713,1452,1885,1885,1880,1885,85623
20210713,1453,1880,1885,1880,1885,35027
20210713,1454,1885,1885,1880,1885,59457
20210713,1455,1885,1885,1880,1885,37612
20210713,1456,1885,1885,1880,1885,44725
20210713,1457,1885,1885,1880,1885,119729
20210713,1458,1880,1885,1880,1880,65179
20210713,1459,1880,1885,1880,1880,30071
20210713,1500,1885,1885,1880,1885,103449
20210713,1501,1885,1885,1880,1885,20842
20210713,1502,1885,1885,1880,1885,12359
20210713,1503,1885,1885,1880,1885,45986
20210713,1504,1885,1885,1880,1885,22803
20210713,1505,1885,1885,1880,1885,39458
20210713,1506,1880,1885,1880,1880,11887
20210713,1507,1885,1885,1880,1880,8090
20210713,1508,1885,1885,1880,1885,19862
20210713,1509,1880,1885,1880,1885,354162
20210713,1510,1885,1885,1880,1885,46815
20210713,1511,1885,1885,1880,1880,127661
20210713,1512,1885,1885,1880,1885,24330
20210713,1513,1880,1885,1880,1885,50575
20210713,1514,1885,1885,1880,1885,50322
20210713,1515,1880,1885,1880,1880,94815
20210713,1516,1880,1885,1880,1880,136687
20210713,1517,1885,1885,1880,1885,142947
20210713,1518,1885,1885,1880,1880,52808
20210713,1519,1885,1885,1880,1885,167636
20210713,1520,1880,1885,1880,1880,1276661
20210713,1530,1885,1885,1885,1885,3674367