DeepStock/resources/hts/252670_20210419.csv

날짜,시간,시가,고가,저가,종가,거래량
20210419,0901,1945,1950,1940,1945,3904509
20210419,0902,1945,1955,1945,1955,3809671
20210419,0903,1955,1955,1950,1950,398905
20210419,0904,1955,1955,1950,1955,313498
20210419,0905,1950,1955,1945,1955,2212078
20210419,0906,1955,1955,1950,1955,233461
20210419,0907,1950,1955,1950,1955,51341
20210419,0908,1955,1955,1950,1950,146999
20210419,0909,1955,1955,1950,1955,61290
20210419,0910,1955,1955,1950,1950,972679
20210419,0911,1950,1955,1945,1950,3635314
20210419,0912,1950,1955,1945,1945,748735
20210419,0913,1945,1955,1945,1950,1773218
20210419,0914,1950,1950,1945,1950,908743
20210419,0915,1945,1950,1945,1950,38070
20210419,0916,1950,1955,1945,1945,1454591
20210419,0917,1950,1950,1945,1950,93525
20210419,0918,1945,1950,1945,1950,30881
20210419,0919,1950,1950,1945,1950,26831
20210419,0920,1950,1950,1945,1950,32685
20210419,0921,1945,1950,1945,1950,62681
20210419,0922,1950,1950,1940,1945,5528116
20210419,0923,1945,1950,1940,1945,823835
20210419,0924,1945,1945,1940,1940,365393
20210419,0925,1945,1945,1940,1945,83499
20210419,0926,1940,1945,1940,1945,236749
20210419,0927,1945,1945,1935,1945,2449154
20210419,0928,1945,1945,1935,1940,1446696
20210419,0929,1935,1940,1935,1935,150080
20210419,0930,1935,1940,1935,1935,67383
20210419,0931,1940,1940,1935,1940,358206
20210419,0932,1940,1940,1930,1930,3607149
20210419,0933,1935,1935,1930,1935,182540
20210419,0934,1930,1935,1930,1935,1103183
20210419,0935,1930,1935,1930,1930,296091
20210419,0936,1930,1940,1930,1940,3406406
20210419,0937,1935,1935,1930,1935,1450724
20210419,0938,1930,1935,1930,1935,81933
20210419,0939,1930,1935,1930,1935,1275988
20210419,0940,1930,1940,1930,1935,1162061
20210419,0941,1935,1935,1930,1935,282052
20210419,0942,1930,1935,1930,1935,300963
20210419,0943,1935,1940,1930,1940,561157
20210419,0944,1935,1940,1935,1935,99624
20210419,0945,1935,1935,1930,1930,917110
20210419,0946,1930,1935,1930,1935,39209
20210419,0947,1930,1935,1930,1935,28002
20210419,0948,1930,1935,1930,1935,92746
20210419,0949,1935,1935,1930,1930,359820
20210419,0950,1930,1935,1930,1935,60878
20210419,0951,1930,1935,1925,1930,2736077
20210419,0952,1925,1930,1925,1930,158635
20210419,0953,1930,1930,1925,1930,391836
20210419,0954,1930,1930,1925,1930,34976
20210419,0955,1930,1930,1925,1930,73729
20210419,0956,1925,1930,1925,1930,150773
20210419,0957,1925,1930,1925,1930,193279
20210419,0958,1925,1930,1925,1930,91260
20210419,0959,1925,1930,1925,1930,45323
20210419,1000,1930,1930,1925,1925,48485
20210419,1001,1925,1930,1920,1925,7370452
20210419,1002,1925,1930,1920,1925,663037
20210419,1003,1925,1930,1925,1930,41946
20210419,1004,1930,1930,1925,1925,31195
20210419,1005,1930,1930,1925,1930,153898
20210419,1006,1925,1930,1925,1930,37848
20210419,1007,1925,1935,1925,1930,1800556
20210419,1008,1930,1935,1925,1935,1833156
20210419,1009,1935,1935,1925,1930,332598
20210419,1010,1925,1930,1925,1930,241568
20210419,1011,1935,1935,1930,1935,22297
20210419,1012,1930,1935,1925,1930,455251
20210419,1013,1925,1930,1925,1930,522747
20210419,1014,1925,1930,1925,1930,11181
20210419,1015,1930,1930,1925,1930,11813
20210419,1016,1925,1935,1925,1930,783133
20210419,1017,1930,1935,1925,1930,657284
20210419,1018,1930,1935,1930,1935,22847
20210419,1019,1930,1935,1930,1935,35321
20210419,1020,1935,1935,1930,1935,33268
20210419,1021,1935,1935,1930,1930,11451
20210419,1022,1935,1935,1930,1935,25210
20210419,1023,1930,1940,1930,1940,2108415
20210419,1024,1935,1940,1935,1935,69942
20210419,1025,1940,1940,1935,1940,81119
20210419,1026,1935,1940,1935,1935,26191
20210419,1027,1935,1940,1930,1940,676301
20210419,1028,1940,1940,1930,1935,23670
20210419,1029,1930,1935,1930,1935,43573
20210419,1030,1935,1940,1930,1930,244643
20210419,1031,1930,1940,1930,1935,61609
20210419,1032,1935,1940,1935,1940,259078
20210419,1033,1940,1940,1935,1940,37135
20210419,1034,1940,1940,1935,1940,34304
20210419,1035,1940,1940,1935,1935,22917
20210419,1036,1940,1940,1935,1935,27476
20210419,1037,1940,1940,1935,1940,1200
20210419,1038,1940,1940,1930,1935,776984
20210419,1039,1930,1935,1930,1930,10289
20210419,1040,1935,1935,1930,1935,30383
20210419,1041,1930,1935,1930,1930,162845
20210419,1042,1930,1935,1930,1930,74771
20210419,1043,1935,1935,1930,1930,21463
20210419,1044,1935,1935,1930,1935,4796
20210419,1045,1930,1935,1930,1935,65135
20210419,1046,1935,1935,1930,1935,1325571
20210419,1047,1935,1935,1930,1930,15792
20210419,1048,1930,1935,1925,1935,118758
20210419,1049,1935,1935,1925,1930,211356
20210419,1050,1930,1930,1925,1925,45134
20210419,1051,1925,1930,1925,1930,124408
20210419,1052,1925,1930,1925,1925,43254
20210419,1053,1930,1930,1925,1930,7419
20210419,1054,1925,1930,1925,1930,30028
20210419,1055,1925,1930,1925,1930,20727
20210419,1056,1925,1930,1920,1930,5252932
20210419,1057,1925,1930,1925,1925,104211
20210419,1058,1925,1930,1925,1925,33426
20210419,1059,1930,1930,1925,1930,53145
20210419,1100,1930,1930,1925,1930,25436
20210419,1101,1930,1935,1925,1925,3245106
20210419,1102,1930,1930,1925,1925,110140
20210419,1103,1930,1930,1925,1925,119979
20210419,1104,1925,1930,1925,1930,24412
20210419,1105,1930,1930,1925,1925,76925
20210419,1106,1925,1930,1925,1925,404125
20210419,1107,1930,1930,1920,1930,2509619
20210419,1108,1925,1930,1920,1925,104405
20210419,1109,1925,1930,1925,1930,56762
20210419,1110,1925,1930,1925,1925,5728
20210419,1111,1925,1930,1920,1930,1394123
20210419,1112,1925,1930,1920,1925,658653
20210419,1113,1925,1930,1920,1920,784204
20210419,1114,1925,1925,1920,1920,100188
20210419,1115,1925,1925,1920,1925,85530
20210419,1116,1925,1930,1920,1930,406265
20210419,1117,1930,1930,1920,1930,154080
20210419,1118,1925,1930,1920,1930,150079
20210419,1119,1925,1930,1920,1925,163844
20210419,1120,1920,1925,1920,1925,95112
20210419,1121,1925,1930,1920,1925,205337
20210419,1122,1925,1930,1920,1925,604450
20210419,1123,1925,1930,1920,1925,449390
20210419,1124,1920,1925,1920,1925,195933
20210419,1125,1920,1925,1920,1925,43214
20210419,1126,1925,1925,1920,1925,103950
20210419,1127,1925,1925,1920,1925,52691
20210419,1128,1925,1925,1920,1920,53484
20210419,1129,1925,1925,1920,1925,77685
20210419,1130,1920,1925,1920,1925,25242
20210419,1131,1920,1925,1920,1920,205061
20210419,1132,1925,1925,1920,1925,50313
20210419,1133,1925,1925,1920,1925,66769
20210419,1134,1920,1925,1920,1925,18724
20210419,1135,1920,1925,1920,1920,54163
20210419,1136,1925,1925,1920,1925,42982
20210419,1137,1925,1930,1920,1930,1961182
20210419,1138,1925,1925,1920,1925,100246
20210419,1139,1925,1930,1920,1925,179726
20210419,1140,1930,1930,1925,1925,321405
20210419,1141,1925,1930,1920,1925,126449
20210419,1142,1930,1930,1925,1925,12692
20210419,1143,1930,1930,1920,1925,137105
20210419,1144,1925,1930,1920,1930,54420
20210419,1145,1925,1930,1920,1930,175263
20210419,1146,1930,1930,1920,1925,129453
20210419,1147,1925,1930,1925,1925,12401
20210419,1148,1930,1930,1925,1930,22357
20210419,1149,1930,1930,1925,1930,49471
20210419,1150,1930,1930,1925,1930,6225
20210419,1151,1925,1930,1925,1930,707
20210419,1152,1930,1930,1920,1920,657876
20210419,1153,1920,1925,1920,1925,27969
20210419,1154,1920,1930,1920,1925,356965
20210419,1155,1925,1930,1925,1925,18467
20210419,1156,1925,1930,1925,1925,10311
20210419,1157,1930,1930,1925,1925,23407
20210419,1158,1930,1930,1925,1930,33949
20210419,1159,1925,1930,1925,1930,8366
20210419,1200,1930,1930,1925,1930,3328
20210419,1201,1930,1930,1925,1930,3687813
20210419,1202,1930,1930,1925,1930,489992
20210419,1203,1925,1930,1925,1925,3244
20210419,1204,1925,1930,1925,1930,1559
20210419,1205,1925,1930,1925,1930,3292
20210419,1206,1930,1930,1925,1930,24540
20210419,1207,1930,1930,1925,1930,383101
20210419,1208,1930,1930,1925,1930,85957
20210419,1209,1925,1930,1925,1925,4842
20210419,1210,1930,1930,1925,1930,8854
20210419,1211,1930,1930,1925,1925,6705
20210419,1212,1930,1930,1925,1930,17233
20210419,1213,1930,1930,1925,1930,1866
20210419,1214,1930,1930,1925,1930,18366
20210419,1215,1930,1930,1925,1925,3081
20210419,1216,1925,1930,1925,1925,62562
20210419,1217,1930,1930,1925,1930,28831
20210419,1218,1930,1930,1925,1925,3753
20210419,1219,1925,1930,1925,1925,35555
20210419,1220,1930,1930,1925,1930,14077
20210419,1221,1925,1930,1925,1930,88643
20210419,1222,1930,1930,1925,1925,1409
20210419,1223,1925,1930,1925,1930,1625
20210419,1224,1930,1930,1925,1930,5984
20210419,1225,1930,1930,1925,1930,270535
20210419,1226,1930,1935,1925,1930,2104579
20210419,1227,1930,1930,1925,1930,149985
20210419,1228,1930,1935,1925,1925,129423
20210419,1229,1930,1930,1925,1930,586271
20210419,1230,1930,1935,1925,1930,32975
20210419,1231,1935,1935,1930,1935,39197
20210419,1232,1930,1935,1930,1935,29557
20210419,1233,1935,1935,1930,1935,593
20210419,1234,1935,1935,1930,1930,14903
20210419,1235,1935,1935,1930,1930,10357
20210419,1236,1935,1935,1930,1930,11971
20210419,1237,1935,1935,1930,1935,5759
20210419,1238,1935,1935,1930,1930,1812
20210419,1239,1930,1935,1930,1935,24769
20210419,1240,1930,1935,1930,1935,20829
20210419,1241,1935,1935,1930,1935,12767
20210419,1242,1935,1935,1930,1930,1060
20210419,1243,1935,1935,1930,1935,84473
20210419,1244,1935,1935,1930,1930,53740
20210419,1245,1935,1935,1930,1935,7355
20210419,1246,1935,1935,1930,1930,9087
20210419,1247,1935,1935,1930,1930,15483
20210419,1248,1935,1935,1930,1930,30965
20210419,1249,1935,1935,1930,1935,234
20210419,1250,1935,1935,1930,1930,1387
20210419,1251,1935,1935,1930,1935,1371
20210419,1252,1930,1935,1930,1930,24817
20210419,1253,1935,1935,1930,1935,9622
20210419,1254,1935,1935,1930,1935,34622
20210419,1255,1935,1935,1930,1930,16736
20210419,1256,1935,1940,1930,1930,4120121
20210419,1257,1935,1935,1930,1935,503024
20210419,1258,1935,1940,1930,1935,294784
20210419,1259,1935,1935,1930,1935,2775
20210419,1300,1930,1935,1930,1930,52256
20210419,1301,1935,1935,1930,1935,3845
20210419,1302,1935,1935,1930,1935,18911
20210419,1303,1935,1935,1930,1935,16245
20210419,1304,1935,1935,1930,1930,12785
20210419,1305,1930,1935,1930,1935,16655
20210419,1306,1930,1935,1930,1935,10035
20210419,1307,1930,1935,1930,1930,117090
20210419,1308,1930,1935,1930,1935,41768
20210419,1309,1935,1935,1930,1930,20939
20210419,1310,1930,1935,1930,1935,21032
20210419,1311,1935,1935,1930,1930,15104
20210419,1312,1935,1935,1930,1935,3976
20210419,1313,1930,1935,1930,1935,25627
20210419,1314,1930,1935,1930,1935,198941
20210419,1315,1930,1935,1930,1930,12508
20210419,1316,1930,1935,1930,1935,63207
20210419,1317,1935,1935,1930,1930,17652
20210419,1318,1935,1935,1930,1930,2644
20210419,1319,1930,1935,1930,1935,307
20210419,1320,1935,1935,1930,1930,16682
20210419,1321,1930,1935,1930,1935,22577
20210419,1322,1935,1935,1930,1930,15062
20210419,1323,1930,1935,1930,1935,29987
20210419,1324,1935,1935,1930,1935,25812
20210419,1325,1935,1935,1930,1935,1324
20210419,1326,1930,1935,1930,1930,11932
20210419,1327,1935,1935,1930,1930,18401
20210419,1328,1935,1935,1930,1935,15800
20210419,1329,1930,1935,1930,1935,4058
20210419,1330,1935,1935,1930,1935,10187
20210419,1331,1930,1935,1930,1935,7604
20210419,1332,1930,1935,1930,1935,63915
20210419,1333,1935,1935,1925,1930,1947653
20210419,1334,1930,1930,1925,1930,48941
20210419,1335,1930,1930,1925,1930,700777
20210419,1336,1930,1930,1925,1930,142433
20210419,1337,1930,1930,1925,1930,4499
20210419,1338,1930,1930,1925,1930,26986
20210419,1339,1925,1930,1925,1925,62486
20210419,1340,1930,1930,1925,1925,61381
20210419,1341,1925,1930,1925,1930,12726
20210419,1342,1930,1930,1925,1930,19792
20210419,1343,1925,1930,1925,1925,36485
20210419,1344,1925,1930,1925,1930,39786
20210419,1345,1930,1930,1925,1930,1437
20210419,1346,1930,1930,1925,1925,26306
20210419,1347,1925,1930,1925,1925,12199
20210419,1348,1925,1930,1925,1925,21308
20210419,1349,1925,1930,1925,1930,710
20210419,1350,1930,1930,1925,1930,53236
20210419,1351,1930,1930,1925,1930,3123
20210419,1352,1925,1930,1925,1925,2140
20210419,1353,1930,1930,1925,1930,1125
20210419,1354,1930,1930,1925,1925,7805
20210419,1355,1930,1930,1925,1930,22700
20210419,1356,1930,1930,1925,1925,66165
20210419,1357,1925,1930,1925,1930,3990
20210419,1358,1930,1930,1925,1925,71127
20210419,1359,1925,1930,1925,1930,3040
20210419,1400,1930,1930,1925,1925,24521
20210419,1401,1930,1930,1925,1925,39738
20210419,1402,1930,1930,1925,1930,35684
20210419,1403,1930,1935,1925,1925,1940284
20210419,1404,1925,1930,1925,1925,27242
20210419,1405,1925,1930,1925,1930,15326
20210419,1406,1930,1930,1925,1930,7414
20210419,1407,1930,1930,1925,1930,33134
20210419,1408,1930,1935,1925,1930,667491
20210419,1409,1935,1935,1930,1935,1820
20210419,1410,1935,1935,1930,1935,1602
20210419,1411,1935,1935,1930,1935,47115
20210419,1412,1935,1935,1930,1935,6379
20210419,1413,1935,1935,1930,1930,11531
20210419,1414,1935,1935,1930,1930,17151
20210419,1415,1935,1935,1930,1935,1077893
20210419,1416,1935,1935,1930,1935,75053
20210419,1417,1935,1940,1930,1940,2154500
20210419,1418,1935,1940,1935,1940,18445
20210419,1419,1940,1940,1935,1940,55099
20210419,1420,1940,1940,1935,1940,566228
20210419,1421,1940,1940,1935,1940,37277
20210419,1422,1940,1940,1935,1935,119613
20210419,1423,1940,1940,1935,1940,54639
20210419,1424,1940,1940,1935,1940,95803
20210419,1425,1940,1945,1935,1945,2670251
20210419,1426,1945,1945,1940,1940,66466
20210419,1427,1945,1945,1940,1940,217507
20210419,1428,1940,1945,1940,1945,22725
20210419,1429,1945,1945,1940,1940,30920
20210419,1430,1945,1945,1940,1945,8666
20210419,1431,1945,1945,1940,1945,55537
20210419,1432,1940,1945,1940,1945,133521
20210419,1433,1940,1945,1940,1945,22293
20210419,1434,1945,1945,1940,1945,33676
20210419,1435,1945,1945,1940,1940,37374
20210419,1436,1940,1945,1940,1945,57951
20210419,1437,1945,1950,1940,1950,3529673
20210419,1438,1950,1950,1940,1945,1561662
20210419,1439,1950,1950,1940,1945,259390
20210419,1440,1945,1945,1940,1940,39733
20210419,1441,1940,1945,1940,1940,13674
20210419,1442,1945,1945,1940,1945,9914
20210419,1443,1940,1945,1940,1940,29036
20210419,1444,1940,1945,1940,1940,45486
20210419,1445,1945,1945,1940,1940,13346
20210419,1446,1945,1945,1940,1945,3419
20210419,1447,1940,1945,1940,1945,9144
20210419,1448,1945,1950,1940,1945,1159358
20210419,1449,1945,1950,1940,1945,84298
20210419,1450,1945,1945,1940,1945,35315
20210419,1451,1940,1945,1940,1940,30324
20210419,1452,1940,1945,1940,1940,35100
20210419,1453,1945,1945,1940,1945,10215
20210419,1454,1940,1945,1940,1940,32776
20210419,1455,1945,1945,1940,1940,52304
20210419,1456,1945,1945,1940,1945,15001
20210419,1457,1945,1945,1940,1945,34828
20210419,1458,1945,1945,1940,1940,2829
20210419,1459,1940,1945,1940,1945,54043
20210419,1500,1940,1945,1940,1945,580078
20210419,1501,1945,1945,1940,1940,1868779
20210419,1502,1940,1945,1935,1945,489932
20210419,1503,1940,1945,1940,1940,25169
20210419,1504,1940,1945,1940,1940,7649
20210419,1505,1945,1945,1940,1945,17842
20210419,1506,1945,1945,1940,1945,2409
20210419,1507,1940,1945,1940,1940,67605
20210419,1508,1945,1945,1935,1940,710934
20210419,1509,1935,1945,1935,1940,288998
20210419,1510,1940,1945,1940,1940,197177
20210419,1511,1935,1940,1935,1940,103934
20210419,1512,1940,1940,1935,1940,656136
20210419,1513,1935,1940,1935,1940,69112
20210419,1514,1940,1940,1935,1940,22598
20210419,1515,1935,1940,1935,1935,201863
20210419,1516,1935,1940,1935,1940,67915
20210419,1517,1940,1940,1935,1940,23432
20210419,1518,1940,1940,1935,1940,26756
20210419,1519,1935,1940,1935,1935,129402
20210419,1520,1940,1945,1935,1940,1765694
20210419,1530,1940,1940,1940,1940,1464983