DeepStock/resources/hts/252670_20210108.csv

날짜,시간,시가,고가,저가,종가,거래량
20210108,0901,2180,2195,2180,2190,5847726
20210108,0902,2195,2200,2185,2195,3415501
20210108,0903,2190,2195,2185,2185,1493998
20210108,0904,2190,2190,2185,2190,3482849
20210108,0905,2190,2200,2185,2195,2922716
20210108,0906,2200,2200,2185,2190,2462188
20210108,0907,2190,2190,2175,2180,3123804
20210108,0908,2175,2185,2175,2175,2095433
20210108,0909,2180,2180,2175,2180,580128
20210108,0910,2180,2180,2170,2175,4097017
20210108,0911,2175,2180,2170,2180,1247182
20210108,0912,2180,2180,2170,2180,1435840
20210108,0913,2175,2180,2170,2175,904411
20210108,0914,2175,2180,2170,2180,1283996
20210108,0915,2180,2180,2170,2175,1573630
20210108,0916,2175,2175,2170,2170,2432219
20210108,0917,2170,2175,2165,2170,2399936
20210108,0918,2170,2170,2165,2170,586084
20210108,0919,2170,2170,2160,2165,2108016
20210108,0920,2165,2165,2155,2160,2690544
20210108,0921,2155,2165,2155,2160,1506438
20210108,0922,2160,2170,2160,2160,2340928
20210108,0923,2165,2165,2155,2160,2135189
20210108,0924,2160,2165,2155,2165,1553018
20210108,0925,2165,2165,2155,2160,636176
20210108,0926,2160,2160,2155,2155,214091
20210108,0927,2160,2160,2155,2160,1444190
20210108,0928,2160,2165,2155,2165,741600
20210108,0929,2165,2165,2155,2165,1270549
20210108,0930,2165,2165,2155,2165,907850
20210108,0931,2160,2170,2155,2170,1663282
20210108,0932,2170,2175,2165,2175,1573838
20210108,0933,2175,2175,2165,2165,1429758
20210108,0934,2165,2170,2160,2165,1157615
20210108,0935,2170,2170,2165,2170,922610
20210108,0936,2170,2175,2160,2165,2166930
20210108,0937,2165,2170,2160,2170,382238
20210108,0938,2170,2175,2165,2175,941585
20210108,0939,2175,2175,2165,2175,1312631
20210108,0940,2175,2180,2170,2180,2847852
20210108,0941,2180,2180,2175,2180,1618903
20210108,0942,2180,2180,2175,2180,3588183
20210108,0943,2185,2185,2175,2180,589418
20210108,0944,2180,2185,2175,2185,1000109
20210108,0945,2185,2185,2175,2180,980937
20210108,0946,2180,2185,2175,2175,2137528
20210108,0947,2175,2180,2170,2175,672918
20210108,0948,2170,2175,2165,2170,1592422
20210108,0949,2170,2175,2165,2170,792023
20210108,0950,2170,2170,2165,2165,158629
20210108,0951,2170,2175,2165,2170,1495630
20210108,0952,2170,2170,2165,2170,267898
20210108,0953,2170,2170,2160,2160,1908268
20210108,0954,2160,2165,2160,2165,121029
20210108,0955,2165,2165,2160,2165,701225
20210108,0956,2165,2165,2160,2165,318389
20210108,0957,2160,2165,2160,2160,201083
20210108,0958,2165,2165,2160,2160,3335976
20210108,0959,2160,2170,2155,2170,1013886
20210108,1000,2165,2170,2160,2165,389529
20210108,1001,2165,2165,2160,2165,652407
20210108,1002,2170,2175,2165,2175,1481751
20210108,1003,2175,2175,2165,2170,598361
20210108,1004,2170,2175,2165,2175,321320
20210108,1005,2175,2180,2170,2175,1388575
20210108,1006,2175,2175,2165,2170,579721
20210108,1007,2170,2175,2165,2175,390121
20210108,1008,2175,2175,2165,2170,463571
20210108,1009,2170,2170,2165,2170,716335
20210108,1010,2165,2170,2160,2165,1252534
20210108,1011,2165,2170,2160,2160,745373
20210108,1012,2165,2170,2160,2165,363800
20210108,1013,2170,2170,2165,2165,114279
20210108,1014,2165,2165,2160,2165,79636
20210108,1015,2160,2165,2160,2165,551179
20210108,1016,2165,2165,2155,2160,1295061
20210108,1017,2160,2160,2155,2160,1213927
20210108,1018,2160,2160,2155,2160,608139
20210108,1019,2160,2165,2155,2165,595116
20210108,1020,2165,2170,2160,2170,1054597
20210108,1021,2165,2175,2165,2170,1408795
20210108,1022,2175,2175,2170,2175,29416
20210108,1023,2170,2175,2165,2170,598280
20210108,1024,2165,2170,2165,2170,41999
20210108,1025,2170,2170,2160,2165,624828
20210108,1026,2165,2170,2165,2170,224393
20210108,1027,2170,2175,2165,2170,466650
20210108,1028,2170,2170,2165,2170,329031
20210108,1029,2170,2170,2165,2165,706725
20210108,1030,2165,2170,2160,2160,119605
20210108,1031,2165,2165,2155,2160,1815682
20210108,1032,2160,2160,2155,2155,1575199
20210108,1033,2160,2160,2155,2155,351357
20210108,1034,2155,2160,2150,2155,2837949
20210108,1035,2150,2155,2150,2150,1059647
20210108,1036,2150,2155,2145,2150,2414343
20210108,1037,2145,2155,2145,2150,1947361
20210108,1038,2150,2155,2150,2155,820442
20210108,1039,2150,2155,2150,2150,1330551
20210108,1040,2150,2155,2145,2150,896595
20210108,1041,2155,2155,2150,2155,229562
20210108,1042,2155,2155,2150,2150,964393
20210108,1043,2155,2155,2150,2150,224342
20210108,1044,2150,2155,2150,2155,49708
20210108,1045,2155,2155,2150,2150,850774
20210108,1046,2150,2150,2145,2145,539106
20210108,1047,2145,2150,2145,2145,1534917
20210108,1048,2145,2150,2140,2145,1807708
20210108,1049,2145,2145,2140,2145,169179
20210108,1050,2145,2145,2140,2145,322927
20210108,1051,2145,2150,2145,2150,1121655
20210108,1052,2150,2150,2140,2145,1747132
20210108,1053,2145,2145,2140,2145,151531
20210108,1054,2145,2150,2140,2145,836032
20210108,1055,2145,2145,2140,2145,1474145
20210108,1056,2145,2150,2140,2150,718160
20210108,1057,2150,2150,2145,2150,98578
20210108,1058,2145,2150,2145,2150,77227
20210108,1059,2150,2150,2145,2150,56119
20210108,1100,2150,2150,2145,2150,2768022
20210108,1101,2150,2150,2145,2150,83524
20210108,1102,2150,2150,2145,2150,43651
20210108,1103,2150,2155,2145,2155,2682847
20210108,1104,2150,2155,2145,2150,823068
20210108,1105,2150,2155,2145,2150,695030
20210108,1106,2150,2150,2145,2150,146138
20210108,1107,2150,2155,2150,2150,183772
20210108,1108,2155,2155,2150,2150,38145
20210108,1109,2150,2155,2145,2150,1899024
20210108,1110,2150,2155,2145,2150,842104
20210108,1111,2150,2150,2145,2150,414676
20210108,1112,2145,2150,2145,2150,65751
20210108,1113,2150,2150,2140,2145,1282312
20210108,1114,2145,2145,2140,2145,55941
20210108,1115,2145,2145,2140,2145,67178
20210108,1116,2140,2145,2140,2140,2536019
20210108,1117,2145,2145,2135,2140,994460
20210108,1118,2135,2145,2135,2140,1809841
20210108,1119,2145,2145,2135,2140,262580
20210108,1120,2140,2140,2135,2135,1161908
20210108,1121,2135,2140,2130,2130,4157422
20210108,1122,2135,2135,2130,2135,358590
20210108,1123,2135,2135,2130,2130,433495
20210108,1124,2130,2135,2130,2135,724568
20210108,1125,2135,2135,2125,2135,3478365
20210108,1126,2130,2135,2125,2130,619173
20210108,1127,2135,2135,2130,2130,62266
20210108,1128,2135,2135,2130,2135,96389
20210108,1129,2135,2140,2130,2135,976012
20210108,1130,2135,2135,2130,2135,304387
20210108,1131,2135,2135,2130,2130,208711
20210108,1132,2130,2135,2125,2130,2991465
20210108,1133,2130,2130,2125,2130,118328
20210108,1134,2130,2130,2125,2130,579532
20210108,1135,2130,2130,2125,2125,169581
20210108,1136,2125,2135,2125,2135,628316
20210108,1137,2130,2135,2130,2130,122400
20210108,1138,2130,2135,2130,2130,39611
20210108,1139,2130,2135,2130,2130,92881
20210108,1140,2135,2135,2125,2130,1072275
20210108,1141,2130,2130,2125,2130,143154
20210108,1142,2130,2130,2125,2130,127905
20210108,1143,2130,2130,2120,2125,2001306
20210108,1144,2125,2125,2120,2125,847135
20210108,1145,2125,2125,2120,2125,168140
20210108,1146,2125,2125,2120,2125,388466
20210108,1147,2125,2130,2120,2125,1397954
20210108,1148,2125,2130,2120,2125,658639
20210108,1149,2125,2130,2120,2125,612902
20210108,1150,2130,2130,2125,2125,73461
20210108,1151,2130,2130,2125,2130,60913
20210108,1152,2130,2130,2120,2120,396208
20210108,1153,2125,2130,2120,2130,656136
20210108,1154,2125,2130,2125,2125,30878
20210108,1155,2125,2130,2125,2130,124810
20210108,1156,2130,2135,2125,2130,949168
20210108,1157,2130,2135,2130,2135,372904
20210108,1158,2135,2135,2130,2135,1119915
20210108,1159,2130,2135,2130,2135,76325
20210108,1200,2135,2135,2130,2135,53689
20210108,1201,2135,2135,2125,2125,688311
20210108,1202,2130,2135,2125,2130,969563
20210108,1203,2130,2135,2125,2130,721794
20210108,1204,2130,2135,2125,2130,1426798
20210108,1205,2130,2135,2125,2130,295628
20210108,1206,2130,2135,2125,2130,836408
20210108,1207,2130,2135,2130,2130,1540473
20210108,1208,2130,2130,2125,2130,51064
20210108,1209,2130,2130,2125,2125,149472
20210108,1210,2125,2130,2120,2125,1509815
20210108,1211,2125,2130,2120,2125,498299
20210108,1212,2125,2130,2120,2130,250129
20210108,1213,2125,2130,2125,2125,106058
20210108,1214,2130,2130,2125,2130,29074
20210108,1215,2130,2135,2125,2130,3066166
20210108,1216,2130,2130,2125,2130,81697
20210108,1217,2130,2135,2125,2130,1461432
20210108,1218,2130,2130,2125,2130,62433
20210108,1219,2130,2130,2125,2125,1653349
20210108,1220,2130,2130,2120,2125,832876
20210108,1221,2125,2125,2120,2125,62433
20210108,1222,2120,2125,2115,2120,3083103
20210108,1223,2120,2120,2115,2120,1137295
20210108,1224,2120,2120,2115,2120,1176792
20210108,1225,2120,2125,2120,2125,990411
20210108,1226,2125,2125,2120,2120,757268
20210108,1227,2120,2125,2115,2120,532361
20210108,1228,2120,2120,2115,2120,181997
20210108,1229,2120,2120,2115,2120,390950
20210108,1230,2120,2125,2115,2125,1259583
20210108,1231,2125,2125,2115,2120,312820
20210108,1232,2120,2125,2120,2125,87891
20210108,1233,2125,2125,2115,2120,1276085
20210108,1234,2120,2120,2115,2120,372368
20210108,1235,2115,2125,2115,2125,1126744
20210108,1236,2120,2125,2115,2120,282234
20210108,1237,2120,2125,2115,2125,161937
20210108,1238,2125,2125,2115,2120,237084
20210108,1239,2120,2125,2115,2125,847903
20210108,1240,2125,2125,2120,2120,27763
20210108,1241,2125,2125,2115,2120,1156619
20210108,1242,2120,2120,2115,2120,65558
20210108,1243,2120,2120,2110,2120,3078154
20210108,1244,2115,2120,2110,2115,1215280
20210108,1245,2120,2120,2110,2115,195050
20210108,1246,2110,2115,2110,2110,357670
20210108,1247,2115,2115,2110,2115,99439
20210108,1248,2115,2115,2110,2115,293189
20210108,1249,2115,2115,2105,2110,3912157
20210108,1250,2105,2110,2105,2105,332274
20210108,1251,2105,2110,2100,2105,2675876
20210108,1252,2105,2110,2100,2105,1977350
20210108,1253,2105,2110,2100,2110,974964
20210108,1254,2110,2110,2105,2110,231499
20210108,1255,2110,2115,2105,2110,2150508
20210108,1256,2105,2115,2105,2110,690748
20210108,1257,2110,2110,2105,2110,232810
20210108,1258,2110,2115,2105,2115,721196
20210108,1259,2115,2115,2110,2115,210521
20210108,1300,2110,2115,2110,2115,801120
20210108,1301,2115,2115,2105,2110,1234196
20210108,1302,2110,2110,2105,2105,1186164
20210108,1303,2110,2110,2105,2105,119974
20210108,1304,2110,2110,2100,2105,2513791
20210108,1305,2105,2110,2105,2105,593787
20210108,1306,2105,2110,2100,2105,217778
20210108,1307,2100,2110,2100,2110,970604
20210108,1308,2110,2115,2105,2115,1611939
20210108,1309,2110,2110,2105,2110,1346082
20210108,1310,2110,2110,2105,2110,221992
20210108,1311,2110,2110,2105,2110,62923
20210108,1312,2110,2110,2105,2110,296271
20210108,1313,2110,2115,2105,2115,951102
20210108,1314,2115,2115,2110,2115,183990
20210108,1315,2110,2115,2105,2110,1449839
20210108,1316,2110,2115,2110,2110,467592
20210108,1317,2110,2115,2110,2115,199796
20210108,1318,2115,2115,2105,2110,167540
20210108,1319,2110,2110,2105,2105,1631580
20210108,1320,2105,2110,2105,2105,132145
20210108,1321,2110,2110,2105,2105,512979
20210108,1322,2105,2110,2100,2100,417980
20210108,1323,2105,2110,2100,2110,283887
20210108,1324,2105,2110,2105,2110,214062
20210108,1325,2110,2110,2105,2110,522529
20210108,1326,2110,2115,2105,2110,370242
20210108,1327,2110,2115,2110,2115,502269
20210108,1328,2115,2120,2110,2120,2923819
20210108,1329,2120,2120,2115,2120,359816
20210108,1330,2115,2120,2110,2115,1187813
20210108,1331,2120,2125,2115,2125,1290225
20210108,1332,2125,2125,2115,2125,350006
20210108,1333,2120,2125,2120,2120,723218
20210108,1334,2120,2130,2120,2125,1257614
20210108,1335,2125,2130,2120,2125,667448
20210108,1336,2120,2125,2115,2115,1233026
20210108,1337,2120,2120,2115,2115,53083
20210108,1338,2120,2120,2110,2115,2981355
20210108,1339,2115,2120,2115,2120,710746
20210108,1340,2120,2120,2115,2115,206901
20210108,1341,2120,2120,2110,2115,274167
20210108,1342,2110,2115,2110,2115,64516
20210108,1343,2115,2115,2110,2110,70872
20210108,1344,2115,2115,2110,2115,347567
20210108,1345,2115,2120,2110,2115,1993093
20210108,1346,2115,2115,2110,2115,52169
20210108,1347,2115,2115,2105,2110,3271520
20210108,1348,2110,2115,2105,2115,1387360
20210108,1349,2115,2115,2105,2110,794018
20210108,1350,2110,2110,2105,2110,82132
20210108,1351,2110,2110,2105,2110,180577
20210108,1352,2110,2115,2110,2110,1000624
20210108,1353,2115,2115,2110,2115,38375
20210108,1354,2110,2115,2110,2115,73555
20210108,1355,2115,2115,2110,2115,232035
20210108,1356,2115,2115,2110,2115,82222
20210108,1357,2115,2115,2110,2110,1442214
20210108,1358,2110,2115,2105,2110,891395
20210108,1359,2110,2110,2105,2110,362396
20210108,1400,2110,2110,2105,2105,783555
20210108,1401,2105,2110,2100,2105,1669277
20210108,1402,2105,2110,2100,2110,1438837
20210108,1403,2110,2115,2105,2110,679895
20210108,1404,2110,2115,2110,2115,697512
20210108,1405,2115,2115,2110,2110,261271
20210108,1406,2110,2115,2110,2115,77416
20210108,1407,2115,2120,2110,2115,1223350
20210108,1408,2115,2120,2110,2115,731175
20210108,1409,2115,2115,2105,2105,1038339
20210108,1410,2105,2115,2105,2110,374531
20210108,1411,2110,2115,2105,2105,201542
20210108,1412,2110,2110,2105,2105,26852
20210108,1413,2110,2110,2100,2105,2260834
20210108,1414,2105,2110,2100,2105,681740
20210108,1415,2105,2110,2100,2105,876023
20210108,1416,2105,2110,2100,2105,1171027
20210108,1417,2105,2105,2095,2095,6553616
20210108,1418,2100,2105,2095,2100,2183853
20210108,1419,2100,2105,2095,2105,784253
20210108,1420,2105,2105,2095,2100,754976
20210108,1421,2100,2100,2095,2100,162283
20210108,1422,2100,2100,2090,2100,3767071
20210108,1423,2095,2100,2090,2090,1173385
20210108,1424,2090,2095,2085,2090,2910083
20210108,1425,2095,2095,2090,2095,376066
20210108,1426,2090,2095,2085,2090,2520569
20210108,1427,2090,2095,2085,2090,197557
20210108,1428,2085,2090,2080,2085,3146929
20210108,1429,2090,2090,2080,2085,1217844
20210108,1430,2085,2085,2080,2085,439333
20210108,1431,2080,2085,2070,2080,5330455
20210108,1432,2075,2080,2070,2070,4533190
20210108,1433,2075,2080,2070,2070,2000116
20210108,1434,2070,2075,2065,2070,3751499
20210108,1435,2065,2075,2060,2075,4524780
20210108,1436,2070,2075,2065,2075,3392204
20210108,1437,2075,2085,2070,2075,5443048
20210108,1438,2075,2080,2065,2080,4289530
20210108,1439,2080,2085,2070,2080,3219301
20210108,1440,2080,2085,2075,2085,1024572
20210108,1441,2085,2085,2075,2080,1630698
20210108,1442,2080,2085,2075,2085,1909350
20210108,1443,2085,2090,2080,2085,3622831
20210108,1444,2085,2090,2080,2085,3478548
20210108,1445,2085,2085,2075,2080,2250521
20210108,1446,2080,2085,2075,2085,1278960
20210108,1447,2085,2090,2080,2085,1419960
20210108,1448,2085,2090,2080,2085,2346286
20210108,1449,2085,2090,2075,2080,1764294
20210108,1450,2080,2085,2070,2075,2729824
20210108,1451,2075,2080,2070,2080,2464151
20210108,1452,2075,2080,2070,2075,2499304
20210108,1453,2075,2080,2070,2070,1011055
20210108,1454,2075,2080,2070,2075,2040215
20210108,1455,2075,2075,2065,2070,2235651
20210108,1456,2070,2075,2065,2070,726476
20210108,1457,2070,2075,2065,2070,499321
20210108,1458,2070,2070,2060,2065,3041026
20210108,1459,2065,2070,2060,2070,1397470
20210108,1500,2065,2070,2060,2065,1241283
20210108,1501,2060,2065,2050,2055,4556765
20210108,1502,2055,2060,2050,2055,1630779
20210108,1503,2055,2055,2045,2045,2375123
20210108,1504,2050,2055,2045,2055,2758293
20210108,1505,2055,2055,2045,2050,1684550
20210108,1506,2050,2055,2045,2055,914712
20210108,1507,2050,2055,2045,2050,1632372
20210108,1508,2050,2050,2040,2045,2305773
20210108,1509,2040,2045,2030,2035,2327286
20210108,1510,2035,2035,2025,2030,4408615
20210108,1511,2025,2035,2020,2025,3849890
20210108,1512,2025,2030,2020,2030,3053742
20210108,1513,2030,2035,2025,2035,2036931
20210108,1514,2035,2055,2030,2055,3403184
20210108,1515,2055,2055,2040,2040,3133658
20210108,1516,2040,2050,2040,2045,2214868
20210108,1517,2040,2045,2040,2045,470810
20210108,1518,2045,2050,2040,2045,1348637
20210108,1519,2040,2050,2035,2035,1849775
20210108,1520,2035,2045,2035,2045,2489685
20210108,1530,2040,2040,2040,2040,8271402