DeepStock/resources/hts/252670_20220208.csv

날짜,시간,시가,고가,저가,종가,거래량
20220208,0901,2475,2475,2465,2470,5706234
20220208,0902,2470,2470,2455,2460,5478467
20220208,0903,2460,2460,2455,2460,2551254
20220208,0904,2455,2465,2455,2460,1228406
20220208,0905,2460,2460,2455,2460,720800
20220208,0906,2460,2460,2450,2460,4252972
20220208,0907,2460,2465,2455,2465,542440
20220208,0908,2465,2470,2460,2465,1159442
20220208,0909,2465,2470,2460,2465,1656768
20220208,0910,2460,2465,2455,2465,648877
20220208,0911,2465,2465,2460,2465,1512199
20220208,0912,2460,2465,2460,2465,230715
20220208,0913,2465,2470,2465,2470,634258
20220208,0914,2470,2470,2465,2465,602674
20220208,0915,2460,2470,2460,2465,386980
20220208,0916,2465,2465,2460,2465,57953
20220208,0917,2465,2470,2460,2465,426109
20220208,0918,2470,2470,2460,2465,498249
20220208,0919,2465,2465,2460,2465,202893
20220208,0920,2460,2465,2460,2465,113914
20220208,0921,2465,2465,2460,2465,2174836
20220208,0922,2465,2475,2465,2475,874529
20220208,0923,2475,2490,2475,2485,1771082
20220208,0924,2485,2485,2480,2485,682635
20220208,0925,2485,2495,2485,2490,3355940
20220208,0926,2490,2495,2485,2490,683460
20220208,0927,2490,2490,2480,2485,1307767
20220208,0928,2485,2490,2485,2485,498964
20220208,0929,2485,2490,2480,2485,237343
20220208,0930,2480,2485,2480,2480,84964
20220208,0931,2480,2485,2480,2485,41944
20220208,0932,2485,2490,2480,2485,607482
20220208,0933,2485,2485,2475,2480,1004060
20220208,0934,2480,2480,2475,2480,1041850
20220208,0935,2480,2485,2475,2475,181935
20220208,0936,2475,2480,2475,2480,394571
20220208,0937,2475,2485,2475,2480,325481
20220208,0938,2480,2485,2475,2480,511941
20220208,0939,2480,2485,2480,2480,968745
20220208,0940,2480,2480,2475,2475,95276
20220208,0941,2480,2480,2475,2475,102605
20220208,0942,2475,2485,2475,2480,365362
20220208,0943,2480,2485,2475,2475,184664
20220208,0944,2475,2485,2475,2480,100097
20220208,0945,2480,2485,2480,2480,41646
20220208,0946,2480,2490,2480,2485,1376287
20220208,0947,2485,2490,2480,2485,194717
20220208,0948,2485,2485,2480,2485,185223
20220208,0949,2485,2485,2480,2480,1423290
20220208,0950,2480,2485,2475,2475,131095
20220208,0951,2475,2480,2475,2480,138415
20220208,0952,2475,2480,2475,2480,22367
20220208,0953,2475,2480,2470,2475,1247154
20220208,0954,2470,2475,2470,2475,233636
20220208,0955,2475,2475,2470,2470,60995
20220208,0956,2470,2475,2470,2475,56192
20220208,0957,2475,2475,2465,2470,2412277
20220208,0958,2465,2470,2465,2465,234568
20220208,0959,2470,2470,2465,2470,237547
20220208,1000,2470,2475,2465,2465,149225
20220208,1001,2470,2475,2465,2475,622011
20220208,1002,2475,2475,2470,2475,35944
20220208,1003,2475,2480,2470,2475,1079795
20220208,1004,2475,2480,2475,2475,34911
20220208,1005,2480,2480,2470,2475,134702
20220208,1006,2475,2480,2470,2480,208022
20220208,1007,2475,2480,2475,2480,25271
20220208,1008,2480,2480,2475,2480,104528
20220208,1009,2480,2480,2475,2475,66274
20220208,1010,2480,2480,2475,2475,3150
20220208,1011,2475,2485,2475,2480,775069
20220208,1012,2480,2485,2475,2480,312841
20220208,1013,2480,2480,2475,2475,230002
20220208,1014,2480,2480,2475,2475,377259
20220208,1015,2480,2485,2475,2480,945267
20220208,1016,2480,2480,2475,2475,38829
20220208,1017,2475,2480,2470,2475,2037156
20220208,1018,2475,2480,2470,2475,183276
20220208,1019,2475,2475,2470,2470,130268
20220208,1020,2470,2475,2470,2475,24874
20220208,1021,2475,2475,2470,2475,221623
20220208,1022,2475,2480,2475,2475,124069
20220208,1023,2475,2480,2475,2480,13700
20220208,1024,2480,2480,2475,2475,35442
20220208,1025,2480,2480,2470,2475,81703
20220208,1026,2470,2475,2470,2475,263402
20220208,1027,2475,2480,2475,2480,23764
20220208,1028,2480,2480,2475,2480,14836
20220208,1029,2480,2480,2475,2480,643255
20220208,1030,2480,2485,2480,2480,406262
20220208,1031,2480,2485,2475,2480,793338
20220208,1032,2480,2485,2480,2485,353551
20220208,1033,2485,2495,2485,2490,1758252
20220208,1034,2490,2500,2490,2490,826801
20220208,1035,2490,2495,2490,2490,570379
20220208,1036,2490,2495,2485,2495,2333911
20220208,1037,2490,2495,2485,2485,79320
20220208,1038,2485,2490,2485,2485,184502
20220208,1039,2490,2490,2480,2490,810872
20220208,1040,2485,2490,2480,2485,1441974
20220208,1041,2485,2485,2480,2485,8213
20220208,1042,2485,2485,2480,2485,11667
20220208,1043,2485,2485,2480,2485,207069
20220208,1044,2485,2485,2480,2485,215157
20220208,1045,2485,2490,2485,2490,221416
20220208,1046,2490,2495,2490,2490,554635
20220208,1047,2490,2490,2485,2485,72630
20220208,1048,2490,2490,2485,2490,31688
20220208,1049,2490,2490,2485,2485,129797
20220208,1050,2485,2490,2485,2490,121802
20220208,1051,2490,2495,2485,2490,278069
20220208,1052,2490,2495,2485,2490,756526
20220208,1053,2495,2495,2490,2490,286920
20220208,1054,2490,2490,2485,2490,66832
20220208,1055,2490,2490,2480,2485,731451
20220208,1056,2485,2485,2480,2485,296955
20220208,1057,2490,2490,2485,2490,13102
20220208,1058,2490,2490,2485,2485,250632
20220208,1059,2485,2485,2480,2480,2089
20220208,1100,2480,2485,2480,2480,22966
20220208,1101,2485,2485,2480,2485,107875
20220208,1102,2480,2485,2480,2485,47976
20220208,1103,2490,2490,2485,2490,49403
20220208,1104,2485,2490,2485,2485,142895
20220208,1105,2485,2490,2485,2490,102694
20220208,1106,2490,2490,2485,2485,36726
20220208,1107,2490,2490,2485,2490,18632
20220208,1108,2490,2490,2490,2490,17392
20220208,1109,2490,2490,2485,2490,14149
20220208,1110,2490,2490,2485,2490,1249742
20220208,1111,2490,2490,2485,2490,37692
20220208,1112,2490,2495,2490,2495,912394
20220208,1113,2490,2495,2485,2490,368817
20220208,1114,2490,2495,2490,2490,140912
20220208,1115,2490,2490,2485,2490,52521
20220208,1116,2490,2490,2485,2490,14110
20220208,1117,2485,2490,2485,2490,4403
20220208,1118,2490,2490,2485,2490,19353
20220208,1119,2490,2495,2485,2490,296410
20220208,1120,2495,2495,2485,2495,76413
20220208,1121,2490,2495,2490,2490,16200
20220208,1122,2495,2495,2485,2490,116766
20220208,1123,2490,2490,2490,2490,161765
20220208,1124,2485,2490,2485,2485,9518
20220208,1125,2485,2490,2485,2485,399354
20220208,1126,2485,2490,2480,2485,609389
20220208,1127,2485,2485,2480,2485,30455
20220208,1128,2480,2485,2480,2485,42869
20220208,1129,2485,2485,2480,2480,31766
20220208,1130,2480,2485,2480,2480,6585
20220208,1131,2485,2485,2480,2485,4831
20220208,1132,2485,2485,2480,2480,13431
20220208,1133,2485,2485,2480,2485,21956
20220208,1134,2485,2485,2480,2480,16808
20220208,1135,2480,2485,2480,2485,36709
20220208,1136,2485,2485,2480,2485,50453
20220208,1137,2485,2490,2485,2485,374029
20220208,1138,2485,2485,2480,2485,80012
20220208,1139,2480,2485,2480,2485,180794
20220208,1140,2480,2485,2480,2485,9390
20220208,1141,2485,2485,2480,2480,12327
20220208,1142,2485,2485,2485,2485,623
20220208,1143,2485,2485,2480,2480,19035
20220208,1144,2480,2485,2480,2485,18073
20220208,1145,2485,2485,2485,2485,20619
20220208,1146,2485,2485,2480,2480,4285
20220208,1147,2485,2485,2475,2475,1636256
20220208,1148,2475,2480,2475,2475,46341
20220208,1149,2480,2480,2475,2475,356126
20220208,1150,2475,2480,2475,2480,8606
20220208,1151,2480,2485,2475,2480,174662
20220208,1152,2475,2485,2475,2485,157804
20220208,1153,2480,2480,2475,2475,40273
20220208,1154,2480,2480,2475,2480,4543
20220208,1155,2475,2480,2475,2480,18166
20220208,1156,2480,2480,2480,2480,4870
20220208,1157,2480,2480,2475,2480,9907
20220208,1158,2480,2480,2475,2480,1513
20220208,1159,2480,2480,2475,2480,1328
20220208,1200,2480,2480,2470,2475,1572111
20220208,1201,2475,2480,2475,2475,17206
20220208,1202,2475,2480,2475,2475,5774
20220208,1203,2480,2480,2475,2480,970419
20220208,1204,2485,2485,2480,2480,369805
20220208,1205,2480,2480,2480,2480,131943
20220208,1206,2480,2485,2480,2480,161207
20220208,1207,2480,2485,2480,2480,502481
20220208,1208,2485,2485,2480,2480,51015
20220208,1209,2480,2485,2475,2480,124275
20220208,1210,2480,2485,2480,2485,67604
20220208,1211,2485,2485,2480,2485,374
20220208,1212,2480,2485,2480,2485,7629
20220208,1213,2485,2485,2480,2485,40238
20220208,1214,2485,2490,2480,2485,785205
20220208,1215,2485,2485,2485,2485,1746
20220208,1216,2485,2485,2480,2480,50824
20220208,1217,2480,2480,2480,2480,408877
20220208,1218,2480,2480,2475,2480,124444
20220208,1219,2480,2480,2475,2480,64997
20220208,1220,2480,2480,2475,2480,82664
20220208,1221,2480,2485,2480,2485,34020
20220208,1222,2480,2480,2480,2480,453
20220208,1223,2485,2485,2480,2480,52
20220208,1224,2485,2485,2480,2480,20416
20220208,1225,2485,2485,2475,2480,144408
20220208,1226,2475,2480,2475,2475,174885
20220208,1227,2480,2480,2475,2480,5927
20220208,1228,2475,2480,2475,2480,4443
20220208,1229,2480,2480,2475,2480,65603
20220208,1230,2480,2480,2475,2480,2732
20220208,1231,2480,2480,2475,2475,12663
20220208,1232,2480,2485,2480,2485,67306
20220208,1233,2480,2480,2475,2480,45839
20220208,1234,2480,2480,2475,2480,5606
20220208,1235,2480,2480,2475,2480,5955
20220208,1236,2475,2480,2475,2480,53817
20220208,1237,2480,2480,2475,2475,146512
20220208,1238,2480,2480,2475,2475,64219
20220208,1239,2475,2480,2475,2480,1995
20220208,1240,2480,2480,2475,2475,4432
20220208,1241,2475,2480,2475,2480,10642
20220208,1242,2480,2485,2475,2480,146891
20220208,1243,2485,2485,2480,2485,22628
20220208,1244,2485,2485,2480,2485,508
20220208,1245,2485,2485,2480,2485,19579
20220208,1246,2485,2485,2480,2485,6013
20220208,1247,2485,2485,2485,2485,61050
20220208,1248,2485,2485,2480,2485,26373
20220208,1249,2485,2485,2480,2480,620515
20220208,1250,2480,2480,2480,2480,13819
20220208,1251,2480,2485,2480,2480,25905
20220208,1252,2480,2485,2480,2480,6378
20220208,1253,2485,2485,2480,2485,19624
20220208,1254,2485,2485,2480,2480,6591
20220208,1255,2480,2485,2480,2485,6752
20220208,1256,2485,2485,2480,2485,14490
20220208,1257,2485,2485,2485,2485,114505
20220208,1258,2485,2485,2485,2485,9136
20220208,1259,2485,2485,2485,2485,16112
20220208,1300,2480,2485,2480,2480,1060
20220208,1301,2485,2490,2485,2490,922808
20220208,1302,2490,2490,2485,2490,51213
20220208,1303,2485,2490,2485,2485,309395
20220208,1304,2485,2485,2485,2485,234253
20220208,1305,2485,2485,2480,2480,13699
20220208,1306,2485,2485,2480,2485,3291
20220208,1307,2480,2485,2480,2485,2004
20220208,1308,2485,2485,2480,2485,193699
20220208,1309,2485,2485,2480,2485,183236
20220208,1310,2485,2485,2485,2485,50770
20220208,1311,2485,2485,2480,2480,13414
20220208,1312,2485,2485,2480,2480,19113
20220208,1313,2480,2485,2480,2485,1305
20220208,1314,2485,2485,2480,2485,3068
20220208,1315,2485,2485,2480,2485,1345
20220208,1316,2485,2485,2480,2480,609746
20220208,1317,2480,2485,2480,2485,350638
20220208,1318,2485,2485,2485,2485,6010
20220208,1319,2485,2485,2480,2480,5563
20220208,1320,2485,2485,2480,2480,66519
20220208,1321,2480,2485,2480,2480,5997
20220208,1322,2480,2485,2480,2485,192305
20220208,1323,2485,2485,2485,2485,612
20220208,1324,2485,2485,2480,2480,2977
20220208,1325,2480,2485,2480,2480,32310
20220208,1326,2485,2485,2480,2480,703656
20220208,1327,2485,2485,2485,2485,289189
20220208,1328,2485,2490,2485,2485,74794
20220208,1329,2485,2490,2485,2485,154677
20220208,1330,2485,2485,2480,2480,18393
20220208,1331,2480,2485,2480,2485,270758
20220208,1332,2485,2485,2485,2485,76618
20220208,1333,2485,2485,2485,2485,4007
20220208,1334,2485,2485,2485,2485,325998
20220208,1335,2485,2490,2485,2485,135162
20220208,1336,2485,2485,2485,2485,6679
20220208,1337,2490,2490,2490,2490,115644
20220208,1338,2490,2490,2490,2490,47114
20220208,1339,2490,2490,2490,2490,166630
20220208,1340,2490,2495,2490,2495,1121865
20220208,1341,2490,2495,2490,2490,653646
20220208,1342,2490,2490,2485,2490,159068
20220208,1343,2490,2490,2485,2490,16724
20220208,1344,2490,2495,2490,2490,444631
20220208,1345,2495,2500,2490,2500,1080876
20220208,1346,2495,2500,2495,2500,287387
20220208,1347,2500,2500,2495,2500,1380013
20220208,1348,2500,2500,2490,2495,654066
20220208,1349,2495,2495,2490,2495,161708
20220208,1350,2495,2495,2490,2490,119654
20220208,1351,2490,2495,2490,2490,212927
20220208,1352,2495,2495,2490,2495,139778
20220208,1353,2495,2495,2490,2495,372365
20220208,1354,2495,2495,2490,2495,237644
20220208,1355,2490,2495,2490,2495,36136
20220208,1356,2490,2500,2490,2500,583048
20220208,1357,2495,2500,2495,2495,208285
20220208,1358,2495,2500,2495,2495,171638
20220208,1359,2495,2500,2495,2500,12003
20220208,1400,2500,2500,2495,2500,58459
20220208,1401,2500,2500,2495,2500,253049
20220208,1402,2495,2500,2490,2495,526640
20220208,1403,2495,2500,2495,2495,261143
20220208,1404,2495,2500,2495,2495,8398
20220208,1405,2500,2500,2495,2500,32503
20220208,1406,2500,2500,2495,2495,47353
20220208,1407,2500,2500,2495,2495,899463
20220208,1408,2495,2500,2495,2500,35344
20220208,1409,2495,2500,2495,2495,430254
20220208,1410,2495,2500,2495,2495,6433
20220208,1411,2500,2500,2495,2500,11153
20220208,1412,2500,2500,2495,2500,29069
20220208,1413,2495,2500,2495,2500,105157
20220208,1414,2495,2500,2495,2500,30071
20220208,1415,2500,2500,2495,2500,61518
20220208,1416,2500,2505,2500,2500,1785403
20220208,1417,2505,2505,2500,2505,349306
20220208,1418,2505,2505,2500,2505,949255
20220208,1419,2505,2510,2500,2510,1028659
20220208,1420,2510,2515,2505,2510,1908896
20220208,1421,2510,2515,2505,2510,1040117
20220208,1422,2515,2515,2510,2515,194413
20220208,1423,2515,2515,2505,2510,517901
20220208,1424,2510,2515,2505,2510,582918
20220208,1425,2510,2510,2505,2505,78471
20220208,1426,2510,2515,2505,2510,381341
20220208,1427,2510,2520,2510,2515,1334684
20220208,1428,2515,2520,2515,2520,421356
20220208,1429,2520,2525,2515,2525,1195173
20220208,1430,2525,2530,2520,2525,912191
20220208,1431,2525,2530,2525,2525,792337
20220208,1432,2530,2530,2525,2525,291330
20220208,1433,2525,2535,2525,2535,1272090
20220208,1434,2535,2540,2530,2535,1272730
20220208,1435,2535,2540,2530,2540,878362
20220208,1436,2540,2545,2535,2540,1349526
20220208,1437,2540,2545,2535,2540,721120
20220208,1438,2540,2545,2535,2545,419232
20220208,1439,2545,2545,2540,2545,530032
20220208,1440,2545,2545,2535,2535,1090506
20220208,1441,2535,2540,2530,2530,1082290
20220208,1442,2530,2535,2530,2530,832981
20220208,1443,2535,2540,2530,2530,660086
20220208,1444,2530,2535,2530,2530,114606
20220208,1445,2530,2535,2530,2535,106525
20220208,1446,2530,2540,2530,2535,393629
20220208,1447,2535,2540,2530,2535,415838
20220208,1448,2535,2535,2530,2530,84863
20220208,1449,2535,2535,2530,2535,100944
20220208,1450,2530,2540,2530,2535,433393
20220208,1451,2535,2535,2525,2530,1294532
20220208,1452,2530,2530,2525,2530,320326
20220208,1453,2530,2530,2525,2525,173167
20220208,1454,2525,2535,2525,2525,551031
20220208,1455,2525,2530,2525,2525,164714
20220208,1456,2525,2530,2520,2520,860059
20220208,1457,2520,2525,2520,2525,416851
20220208,1458,2525,2525,2520,2525,59874
20220208,1459,2525,2525,2520,2525,96641
20220208,1500,2525,2525,2515,2525,763520
20220208,1501,2520,2525,2520,2525,72125
20220208,1502,2520,2525,2515,2525,257717
20220208,1503,2525,2525,2520,2525,23471
20220208,1504,2520,2525,2520,2525,460292
20220208,1505,2520,2525,2515,2520,100554
20220208,1506,2515,2520,2515,2520,206899
20220208,1507,2520,2520,2510,2515,654069
20220208,1508,2515,2515,2505,2510,1001862
20220208,1509,2510,2515,2505,2510,322772
20220208,1510,2510,2515,2505,2510,270797
20220208,1511,2510,2515,2505,2510,202070
20220208,1512,2510,2510,2505,2505,47883
20220208,1513,2505,2510,2505,2505,36967
20220208,1514,2505,2510,2505,2505,724652
20220208,1515,2505,2510,2505,2505,294826
20220208,1516,2510,2515,2505,2515,387646
20220208,1517,2515,2515,2510,2515,403001
20220208,1518,2515,2515,2505,2505,316094
20220208,1519,2505,2510,2500,2500,743872
20220208,1520,2500,2505,2500,2500,387523
20220208,1530,2505,2505,2505,2505,1606741