DeepStock/resources/hts/252670_20210414.csv

날짜,시간,시가,고가,저가,종가,거래량
20210414,0901,1960,1970,1960,1965,3371737
20210414,0902,1965,1965,1960,1960,274078
20210414,0903,1965,1965,1955,1955,4773322
20210414,0904,1955,1965,1955,1965,4553604
20210414,0905,1965,1965,1960,1965,219108
20210414,0906,1965,1965,1960,1965,467892
20210414,0907,1960,1970,1960,1960,1373197
20210414,0908,1960,1970,1960,1965,1535906
20210414,0909,1965,1965,1960,1965,166461
20210414,0910,1965,1965,1955,1960,2622271
20210414,0911,1960,1965,1955,1960,1984468
20210414,0912,1965,1965,1955,1960,526963
20210414,0913,1955,1965,1955,1965,1344628
20210414,0914,1960,1970,1960,1965,2778649
20210414,0915,1960,1965,1960,1965,432357
20210414,0916,1965,1970,1960,1960,1433590
20210414,0917,1960,1965,1960,1965,233587
20210414,0918,1965,1965,1960,1965,71279
20210414,0919,1965,1965,1955,1960,2314306
20210414,0920,1955,1965,1955,1960,962217
20210414,0921,1960,1965,1955,1960,790352
20210414,0922,1960,1965,1955,1965,125983
20210414,0923,1965,1965,1960,1965,20789
20210414,0924,1965,1970,1960,1970,2322863
20210414,0925,1965,1970,1960,1970,1145835
20210414,0926,1970,1970,1960,1970,1538738
20210414,0927,1970,1970,1965,1970,52430
20210414,0928,1970,1970,1965,1970,261340
20210414,0929,1970,1970,1965,1965,63197
20210414,0930,1970,1970,1965,1965,56307
20210414,0931,1965,1970,1965,1970,214807
20210414,0932,1970,1970,1965,1965,3586169
20210414,0933,1970,1970,1965,1965,82389
20210414,0934,1970,1975,1965,1975,3068144
20210414,0935,1970,1975,1970,1975,1538821
20210414,0936,1975,1975,1965,1975,824784
20210414,0937,1975,1975,1970,1970,27703
20210414,0938,1970,1975,1970,1975,56980
20210414,0939,1975,1975,1970,1975,182144
20210414,0940,1970,1975,1970,1970,408760
20210414,0941,1970,1975,1970,1970,290716
20210414,0942,1970,1975,1965,1965,1717419
20210414,0943,1970,1970,1965,1965,48102
20210414,0944,1965,1970,1965,1970,43874
20210414,0945,1970,1975,1965,1965,1906248
20210414,0946,1965,1970,1965,1970,63386
20210414,0947,1965,1970,1965,1970,18708
20210414,0948,1965,1975,1965,1970,1967105
20210414,0949,1975,1975,1965,1970,784800
20210414,0950,1970,1975,1970,1975,17353
20210414,0951,1975,1975,1970,1975,27721
20210414,0952,1970,1975,1970,1970,13373
20210414,0953,1975,1980,1970,1980,3578748
20210414,0954,1975,1980,1970,1980,1125748
20210414,0955,1975,1980,1975,1975,457764
20210414,0956,1975,1980,1975,1975,38919
20210414,0957,1980,1980,1975,1980,357284
20210414,0958,1975,1980,1975,1980,83580
20210414,0959,1975,1980,1975,1975,71791
20210414,1000,1980,1980,1970,1970,617207
20210414,1001,1975,1975,1970,1975,37984
20210414,1002,1975,1975,1970,1975,54658
20210414,1003,1975,1975,1970,1975,32146
20210414,1004,1970,1980,1970,1970,719445
20210414,1005,1970,1975,1970,1975,8161
20210414,1006,1975,1975,1970,1975,26579
20210414,1007,1970,1975,1970,1975,14319
20210414,1008,1975,1975,1970,1970,63534
20210414,1009,1970,1975,1970,1975,45428
20210414,1010,1975,1975,1970,1975,25579
20210414,1011,1970,1975,1970,1975,42905
20210414,1012,1970,1975,1970,1970,20412
20210414,1013,1975,1975,1970,1975,7874
20210414,1014,1970,1975,1970,1975,25318
20210414,1015,1970,1975,1965,1975,2308672
20210414,1016,1970,1975,1965,1970,735004
20210414,1017,1965,1970,1965,1965,143404
20210414,1018,1970,1970,1965,1965,50476
20210414,1019,1965,1970,1960,1965,3659702
20210414,1020,1960,1970,1960,1970,549271
20210414,1021,1970,1970,1960,1965,1066973
20210414,1022,1965,1970,1960,1970,464428
20210414,1023,1965,1970,1965,1965,74994
20210414,1024,1965,1970,1965,1965,30816
20210414,1025,1965,1970,1965,1970,41708
20210414,1026,1970,1970,1965,1970,4237
20210414,1027,1970,1970,1965,1970,3939
20210414,1028,1965,1970,1965,1970,48096
20210414,1029,1965,1970,1965,1965,23009
20210414,1030,1970,1970,1965,1965,3941
20210414,1031,1970,1975,1970,1975,2018157
20210414,1032,1975,1975,1970,1975,2392
20210414,1033,1970,1975,1965,1975,1259457
20210414,1034,1975,1975,1965,1970,239937
20210414,1035,1970,1975,1970,1975,13727
20210414,1036,1975,1975,1970,1975,43475
20210414,1037,1975,1975,1970,1970,153839
20210414,1038,1970,1975,1970,1975,9694
20210414,1039,1975,1975,1970,1975,46545
20210414,1040,1975,1975,1965,1965,491828
20210414,1041,1965,1970,1965,1970,36290
20210414,1042,1970,1970,1965,1965,16231
20210414,1043,1965,1970,1965,1970,1225738
20210414,1044,1970,1970,1965,1970,10791
20210414,1045,1970,1970,1965,1965,10553
20210414,1046,1965,1970,1960,1965,186456
20210414,1047,1960,1970,1960,1965,1650554
20210414,1048,1965,1970,1965,1970,67555
20210414,1049,1970,1970,1965,1970,52095
20210414,1050,1965,1970,1965,1970,23183
20210414,1051,1965,1970,1965,1970,51549
20210414,1052,1965,1970,1965,1965,31174
20210414,1053,1965,1970,1965,1970,17461
20210414,1054,1965,1970,1965,1965,14113
20210414,1055,1965,1970,1960,1965,502303
20210414,1056,1965,1970,1960,1965,1076925
20210414,1057,1965,1970,1960,1970,31666
20210414,1058,1965,1970,1965,1965,36684
20210414,1059,1965,1970,1965,1970,2233690
20210414,1100,1965,1975,1965,1970,667813
20210414,1101,1975,1975,1965,1970,567891
20210414,1102,1970,1975,1965,1975,1037512
20210414,1103,1975,1975,1970,1970,69412
20210414,1104,1975,1975,1970,1975,40993
20210414,1105,1970,1975,1970,1975,32018
20210414,1106,1970,1975,1970,1970,32731
20210414,1107,1975,1975,1965,1975,1160243
20210414,1108,1975,1975,1970,1970,29212
20210414,1109,1975,1975,1965,1970,391478
20210414,1110,1970,1975,1970,1970,86472
20210414,1111,1975,1975,1970,1975,52293
20210414,1112,1970,1975,1970,1970,8370
20210414,1113,1975,1975,1970,1970,6692
20210414,1114,1970,1975,1970,1975,6175
20210414,1115,1975,1975,1970,1970,20401
20210414,1116,1970,1975,1970,1970,9769
20210414,1117,1975,1975,1970,1970,41575
20210414,1118,1970,1975,1965,1970,371971
20210414,1119,1970,1975,1965,1970,62008
20210414,1120,1970,1975,1965,1970,513280
20210414,1121,1965,1970,1965,1970,35819
20210414,1122,1970,1970,1965,1970,32394
20210414,1123,1970,1970,1965,1970,6553
20210414,1124,1970,1970,1965,1965,11922
20210414,1125,1965,1970,1965,1965,2291
20210414,1126,1970,1970,1965,1970,11930
20210414,1127,1965,1970,1965,1970,4775
20210414,1128,1970,1970,1965,1970,5819
20210414,1129,1965,1975,1965,1970,869086
20210414,1130,1975,1975,1970,1975,26236
20210414,1131,1970,1975,1965,1965,80754
20210414,1132,1965,1970,1965,1965,12117
20210414,1133,1970,1970,1965,1965,4590
20210414,1134,1970,1970,1965,1970,24266
20210414,1135,1965,1970,1965,1965,36314
20210414,1136,1965,1970,1965,1965,12449
20210414,1137,1965,1970,1965,1970,21091
20210414,1138,1965,1970,1965,1970,96925
20210414,1139,1965,1970,1965,1970,2061
20210414,1140,1970,1970,1965,1970,1401
20210414,1141,1970,1970,1965,1970,4295
20210414,1142,1970,1970,1965,1970,6259
20210414,1143,1970,1970,1965,1970,8635
20210414,1144,1970,1970,1965,1970,18137
20210414,1145,1965,1970,1965,1970,744837
20210414,1146,1965,1975,1965,1975,513805
20210414,1147,1975,1975,1970,1975,5057
20210414,1148,1975,1975,1965,1970,160627
20210414,1149,1975,1975,1965,1970,6882
20210414,1150,1970,1970,1965,1970,12558
20210414,1151,1970,1970,1965,1965,21864
20210414,1152,1970,1970,1965,1970,9739
20210414,1153,1970,1975,1965,1970,255883
20210414,1154,1965,1975,1965,1970,428567
20210414,1155,1965,1975,1965,1970,62188
20210414,1156,1970,1975,1965,1970,921987
20210414,1157,1970,1975,1965,1970,34074
20210414,1158,1970,1975,1965,1970,97379
20210414,1159,1975,1975,1965,1970,14571
20210414,1200,1965,1970,1965,1970,1080
20210414,1201,1965,1970,1965,1970,7485
20210414,1202,1970,1970,1965,1970,498885
20210414,1203,1965,1975,1965,1970,446643
20210414,1204,1965,1975,1965,1970,102180
20210414,1205,1970,1975,1970,1970,573559
20210414,1206,1975,1975,1970,1975,2724
20210414,1207,1975,1975,1970,1975,3976
20210414,1208,1970,1975,1970,1970,40982
20210414,1209,1975,1975,1965,1965,182315
20210414,1210,1965,1975,1965,1975,30078
20210414,1211,1975,1975,1970,1975,2848
20210414,1212,1970,1975,1970,1970,41057
20210414,1213,1970,1975,1970,1970,31859
20210414,1214,1975,1975,1970,1975,5343
20210414,1215,1975,1975,1965,1970,447682
20210414,1216,1970,1970,1965,1965,13459
20210414,1217,1965,1975,1965,1975,86743
20210414,1218,1970,1975,1970,1970,6521
20210414,1219,1970,1975,1965,1965,448859
20210414,1220,1965,1970,1965,1965,1954
20210414,1221,1965,1970,1965,1970,11862
20210414,1222,1970,1970,1965,1970,3192
20210414,1223,1965,1970,1965,1965,580173
20210414,1224,1970,1975,1965,1970,531571
20210414,1225,1970,1975,1970,1975,10460
20210414,1226,1970,1970,1965,1965,36804
20210414,1227,1965,1970,1965,1970,7258
20210414,1228,1970,1970,1965,1970,43676
20210414,1229,1970,1975,1970,1975,488951
20210414,1230,1970,1970,1965,1970,130567
20210414,1231,1965,1970,1965,1970,11820
20210414,1232,1970,1970,1965,1970,5801
20210414,1233,1970,1970,1965,1965,8041
20210414,1234,1970,1970,1965,1970,5611
20210414,1235,1970,1970,1965,1970,1367
20210414,1236,1965,1970,1965,1970,3754
20210414,1237,1970,1970,1965,1970,15341
20210414,1238,1965,1970,1965,1970,8861
20210414,1239,1970,1970,1965,1970,4122
20210414,1240,1970,1970,1965,1970,1100
20210414,1241,1965,1970,1965,1965,2588936
20210414,1242,1965,1970,1960,1970,1178830
20210414,1243,1965,1970,1960,1960,727227
20210414,1244,1960,1965,1960,1965,10212
20210414,1245,1965,1965,1960,1965,124894
20210414,1246,1965,1970,1960,1965,548796
20210414,1247,1970,1970,1960,1965,485427
20210414,1248,1965,1965,1960,1965,23489
20210414,1249,1960,1965,1960,1965,31195
20210414,1250,1965,1965,1960,1965,29381
20210414,1251,1965,1965,1960,1965,35704
20210414,1252,1965,1965,1960,1965,10540
20210414,1253,1960,1965,1960,1965,15806
20210414,1254,1965,1965,1960,1960,35413
20210414,1255,1960,1965,1960,1965,64774
20210414,1256,1965,1965,1960,1965,74252
20210414,1257,1965,1965,1960,1965,35975
20210414,1258,1965,1965,1960,1965,40863
20210414,1259,1965,1965,1960,1965,10086
20210414,1300,1960,1965,1960,1965,2909
20210414,1301,1960,1965,1960,1965,23481
20210414,1302,1965,1965,1960,1965,171351
20210414,1303,1960,1965,1960,1965,36201
20210414,1304,1960,1965,1960,1965,3943
20210414,1305,1965,1965,1960,1965,11411
20210414,1306,1965,1965,1960,1960,96591
20210414,1307,1965,1965,1960,1960,66960
20210414,1308,1965,1965,1960,1965,15956
20210414,1309,1965,1965,1960,1965,40314
20210414,1310,1965,1965,1960,1965,41492
20210414,1311,1965,1965,1960,1965,37870
20210414,1312,1965,1965,1960,1965,49654
20210414,1313,1960,1965,1960,1965,95175
20210414,1314,1965,1965,1960,1960,69024
20210414,1315,1965,1965,1960,1965,58891
20210414,1316,1960,1965,1960,1965,42803
20210414,1317,1960,1965,1960,1965,310054
20210414,1318,1965,1965,1960,1965,2941746
20210414,1319,1960,1965,1955,1965,1907226
20210414,1320,1965,1965,1960,1960,26788
20210414,1321,1965,1965,1960,1965,16580
20210414,1322,1960,1965,1960,1965,3335
20210414,1323,1965,1965,1960,1965,39421
20210414,1324,1960,1965,1960,1965,11387
20210414,1325,1960,1965,1960,1965,13003
20210414,1326,1965,1965,1960,1960,45580
20210414,1327,1960,1965,1960,1960,14997
20210414,1328,1965,1965,1960,1965,40451
20210414,1329,1960,1965,1960,1965,1791131
20210414,1330,1960,1965,1960,1960,1335440
20210414,1331,1960,1965,1960,1960,1137
20210414,1332,1960,1965,1955,1965,828170
20210414,1333,1960,1965,1955,1960,796444
20210414,1334,1960,1965,1960,1965,215790
20210414,1335,1960,1960,1960,1960,856093
20210414,1336,1960,1960,1955,1955,138373
20210414,1337,1960,1960,1955,1960,78427
20210414,1338,1960,1960,1955,1960,58040
20210414,1339,1960,1960,1955,1960,145308
20210414,1340,1960,1960,1955,1955,70898
20210414,1341,1955,1960,1955,1960,30045
20210414,1342,1955,1960,1955,1955,367945
20210414,1343,1955,1960,1950,1955,5121605
20210414,1344,1955,1955,1950,1955,160323
20210414,1345,1955,1960,1950,1955,3818793
20210414,1346,1955,1955,1950,1955,139171
20210414,1347,1955,1955,1950,1955,62235
20210414,1348,1955,1955,1950,1955,167824
20210414,1349,1955,1955,1950,1955,155652
20210414,1350,1955,1955,1950,1955,126685
20210414,1351,1955,1955,1950,1955,88184
20210414,1352,1955,1955,1950,1950,123708
20210414,1353,1950,1955,1945,1950,6204524
20210414,1354,1950,1950,1945,1950,473389
20210414,1355,1950,1950,1945,1950,1011747
20210414,1356,1950,1955,1945,1955,2857163
20210414,1357,1950,1955,1950,1955,147333
20210414,1358,1955,1955,1945,1950,1577435
20210414,1359,1950,1955,1945,1950,933886
20210414,1400,1950,1955,1950,1955,124878
20210414,1401,1955,1955,1945,1955,2055284
20210414,1402,1950,1955,1945,1950,2461018
20210414,1403,1950,1955,1950,1955,19272
20210414,1404,1955,1955,1950,1950,15492
20210414,1405,1950,1955,1950,1955,72628
20210414,1406,1955,1955,1950,1955,113134
20210414,1407,1950,1955,1950,1955,185190
20210414,1408,1955,1955,1950,1955,36543
20210414,1409,1950,1955,1950,1950,161501
20210414,1410,1950,1955,1950,1950,133889
20210414,1411,1950,1955,1945,1950,1627524
20210414,1412,1950,1955,1950,1950,213244
20210414,1413,1955,1955,1950,1955,188398
20210414,1414,1950,1955,1950,1950,110500
20210414,1415,1955,1955,1950,1950,19410
20210414,1416,1950,1955,1950,1950,75240
20210414,1417,1955,1955,1950,1955,10872
20210414,1418,1955,1955,1950,1955,64487
20210414,1419,1955,1955,1950,1950,57307
20210414,1420,1950,1955,1950,1950,88878
20210414,1421,1950,1955,1950,1950,283708
20210414,1422,1950,1950,1945,1950,1240104
20210414,1423,1950,1950,1945,1950,35036
20210414,1424,1950,1955,1945,1950,1791755
20210414,1425,1950,1955,1945,1950,371298
20210414,1426,1950,1955,1945,1950,353393
20210414,1427,1950,1950,1945,1950,38667
20210414,1428,1950,1950,1945,1950,86232
20210414,1429,1950,1950,1945,1950,32520
20210414,1430,1945,1950,1945,1950,65142
20210414,1431,1950,1950,1945,1950,95696
20210414,1432,1945,1950,1940,1945,5675793
20210414,1433,1945,1950,1940,1950,1993752
20210414,1434,1945,1950,1940,1945,776351
20210414,1435,1945,1950,1940,1945,507962
20210414,1436,1950,1950,1940,1945,448696
20210414,1437,1945,1950,1940,1950,630051
20210414,1438,1950,1950,1940,1950,1537404
20210414,1439,1945,1950,1940,1950,634572
20210414,1440,1950,1950,1940,1945,603849
20210414,1441,1945,1950,1940,1945,658067
20210414,1442,1940,1945,1940,1945,772379
20210414,1443,1945,1945,1940,1945,75860
20210414,1444,1945,1945,1940,1945,64214
20210414,1445,1945,1945,1940,1945,59266
20210414,1446,1945,1945,1940,1945,148407
20210414,1447,1945,1945,1940,1945,215390
20210414,1448,1945,1945,1940,1945,718407
20210414,1449,1945,1945,1940,1945,74527
20210414,1450,1945,1945,1940,1945,157885
20210414,1451,1945,1945,1940,1940,318460
20210414,1452,1945,1950,1940,1945,2921404
20210414,1453,1945,1945,1940,1945,423459
20210414,1454,1945,1945,1940,1945,77681
20210414,1455,1945,1945,1940,1940,127985
20210414,1456,1945,1945,1940,1945,84888
20210414,1457,1940,1945,1940,1945,84712
20210414,1458,1945,1945,1940,1945,45935
20210414,1459,1945,1945,1940,1940,84511
20210414,1500,1940,1945,1940,1940,69509
20210414,1501,1945,1945,1940,1945,113240
20210414,1502,1940,1945,1940,1945,214762
20210414,1503,1940,1945,1940,1945,105196
20210414,1504,1945,1945,1940,1945,152554
20210414,1505,1940,1945,1940,1945,190737
20210414,1506,1940,1945,1935,1940,5960231
20210414,1507,1940,1945,1935,1945,3500965
20210414,1508,1940,1945,1940,1945,285179
20210414,1509,1945,1945,1940,1945,113193
20210414,1510,1945,1945,1940,1940,169683
20210414,1511,1945,1945,1940,1945,124527
20210414,1512,1945,1945,1940,1945,80099
20210414,1513,1945,1945,1940,1945,50164
20210414,1514,1945,1945,1940,1945,95585
20210414,1515,1945,1945,1940,1945,2920023
20210414,1516,1945,1945,1940,1945,106503
20210414,1517,1940,1945,1940,1940,79020
20210414,1518,1945,1945,1940,1945,128945
20210414,1519,1945,1945,1940,1945,77617
20210414,1520,1940,1945,1940,1945,351412
20210414,1530,1945,1945,1945,1945,2601140