DeepStock/resources/hts/252670_20210730.csv

날짜,시간,시가,고가,저가,종가,거래량
20210730,0901,1940,1945,1935,1940,7623707
20210730,0902,1945,1950,1940,1945,2295349
20210730,0903,1945,1950,1940,1945,3041572
20210730,0904,1945,1950,1940,1945,1425472
20210730,0905,1950,1955,1945,1955,5900351
20210730,0906,1950,1955,1945,1950,1384850
20210730,0907,1950,1955,1945,1945,2918308
20210730,0908,1950,1950,1945,1950,343647
20210730,0909,1945,1950,1945,1950,1478156
20210730,0910,1945,1950,1940,1945,2489995
20210730,0911,1945,1950,1940,1945,218661
20210730,0912,1945,1950,1940,1945,744699
20210730,0913,1940,1945,1935,1935,1594385
20210730,0914,1935,1945,1935,1940,546434
20210730,0915,1940,1945,1940,1940,149016
20210730,0916,1940,1945,1935,1940,722871
20210730,0917,1935,1940,1935,1940,85851
20210730,0918,1940,1945,1935,1940,1078746
20210730,0919,1940,1945,1935,1945,236976
20210730,0920,1945,1945,1940,1940,30426
20210730,0921,1940,1945,1935,1940,2410356
20210730,0922,1940,1945,1940,1940,243712
20210730,0923,1940,1945,1940,1940,22586
20210730,0924,1940,1945,1935,1940,1196221
20210730,0925,1940,1945,1935,1940,268787
20210730,0926,1940,1945,1940,1940,110741
20210730,0927,1945,1945,1940,1945,155521
20210730,0928,1945,1945,1940,1945,44070
20210730,0929,1940,1945,1940,1945,25452
20210730,0930,1945,1945,1935,1940,847100
20210730,0931,1945,1945,1940,1940,69190
20210730,0932,1945,1945,1940,1945,115826
20210730,0933,1940,1945,1940,1945,55133
20210730,0934,1945,1950,1945,1945,1847003
20210730,0935,1950,1950,1945,1950,105726
20210730,0936,1950,1950,1945,1945,209993
20210730,0937,1945,1955,1945,1945,3728452
20210730,0938,1945,1955,1945,1950,680740
20210730,0939,1955,1955,1950,1955,49436
20210730,0940,1955,1955,1945,1950,1915596
20210730,0941,1945,1955,1945,1950,514457
20210730,0942,1955,1955,1945,1950,974266
20210730,0943,1955,1955,1945,1945,1140305
20210730,0944,1950,1950,1945,1945,45817
20210730,0945,1945,1950,1945,1945,85745
20210730,0946,1950,1950,1945,1945,190982
20210730,0947,1945,1955,1945,1950,1861643
20210730,0948,1950,1955,1950,1955,1055545
20210730,0949,1955,1960,1950,1950,7562250
20210730,0950,1955,1960,1950,1955,495924
20210730,0951,1955,1960,1950,1950,576058
20210730,0952,1955,1955,1950,1955,135542
20210730,0953,1955,1955,1950,1955,237789
20210730,0954,1955,1960,1950,1955,1122354
20210730,0955,1955,1960,1950,1955,612901
20210730,0956,1960,1960,1950,1955,571428
20210730,0957,1955,1960,1950,1955,136891
20210730,0958,1955,1960,1950,1955,1242530
20210730,0959,1955,1960,1950,1955,5857832
20210730,1000,1955,1960,1950,1955,921616
20210730,1001,1960,1960,1955,1955,270869
20210730,1002,1960,1960,1950,1960,617388
20210730,1003,1960,1960,1955,1955,40047
20210730,1004,1955,1960,1950,1955,549710
20210730,1005,1955,1960,1950,1955,502209
20210730,1006,1955,1955,1950,1955,72696
20210730,1007,1955,1955,1950,1950,37156
20210730,1008,1955,1955,1950,1955,107874
20210730,1009,1950,1955,1950,1955,15573
20210730,1010,1955,1960,1950,1960,2513878
20210730,1011,1960,1960,1955,1955,41430
20210730,1012,1955,1960,1955,1955,98065
20210730,1013,1960,1960,1955,1955,162942
20210730,1014,1960,1960,1950,1950,393139
20210730,1015,1955,1955,1950,1955,1034260
20210730,1016,1955,1960,1950,1950,549434
20210730,1017,1950,1955,1950,1950,22052
20210730,1018,1950,1955,1950,1955,22567
20210730,1019,1955,1955,1950,1950,25565
20210730,1020,1955,1955,1950,1950,4399
20210730,1021,1955,1955,1950,1950,36321
20210730,1022,1950,1955,1950,1955,29487
20210730,1023,1950,1955,1950,1955,264451
20210730,1024,1955,1955,1950,1955,596743
20210730,1025,1950,1955,1950,1950,400958
20210730,1026,1955,1955,1950,1950,15884
20210730,1027,1950,1960,1950,1960,1704910
20210730,1028,1955,1960,1955,1960,43134
20210730,1029,1960,1960,1955,1960,15910
20210730,1030,1955,1960,1955,1960,181241
20210730,1031,1955,1960,1955,1960,158478
20210730,1032,1960,1960,1955,1955,37877
20210730,1033,1960,1960,1955,1955,253390
20210730,1034,1960,1960,1955,1960,36633
20210730,1035,1960,1960,1955,1960,13140
20210730,1036,1960,1960,1955,1960,16167
20210730,1037,1955,1960,1955,1955,33884
20210730,1038,1955,1960,1955,1955,58424
20210730,1039,1960,1960,1955,1955,41001
20210730,1040,1955,1960,1955,1960,118621
20210730,1041,1960,1965,1955,1960,7327527
20210730,1042,1965,1965,1955,1960,1365166
20210730,1043,1960,1965,1955,1960,2184160
20210730,1044,1960,1965,1955,1960,370394
20210730,1045,1955,1960,1955,1960,45882
20210730,1046,1960,1960,1955,1960,428735
20210730,1047,1960,1960,1955,1955,41252
20210730,1048,1955,1960,1955,1955,4339
20210730,1049,1955,1960,1955,1960,31779
20210730,1050,1960,1960,1955,1960,671226
20210730,1051,1960,1965,1955,1965,2445582
20210730,1052,1960,1965,1955,1960,1391602
20210730,1053,1960,1960,1955,1960,258894
20210730,1054,1955,1960,1955,1955,33256
20210730,1055,1960,1960,1955,1955,7222
20210730,1056,1960,1960,1955,1955,90389
20210730,1057,1955,1960,1955,1960,15284
20210730,1058,1955,1960,1955,1955,1163692
20210730,1059,1955,1965,1955,1960,3689559
20210730,1100,1960,1965,1955,1955,568830
20210730,1101,1960,1965,1955,1965,1441887
20210730,1102,1965,1965,1955,1960,1226941
20210730,1103,1960,1965,1960,1965,87196
20210730,1104,1965,1965,1960,1960,18228
20210730,1105,1965,1965,1960,1960,71506
20210730,1106,1965,1965,1960,1965,17140
20210730,1107,1960,1965,1960,1965,11054
20210730,1108,1965,1965,1960,1960,8337
20210730,1109,1960,1965,1960,1965,74919
20210730,1110,1965,1965,1960,1965,16142
20210730,1111,1965,1965,1960,1965,1094590
20210730,1112,1965,1965,1960,1960,62261
20210730,1113,1965,1970,1960,1965,4302237
20210730,1114,1970,1970,1960,1960,1081578
20210730,1115,1965,1965,1960,1965,9403
20210730,1116,1965,1965,1960,1960,656423
20210730,1117,1965,1965,1960,1960,48518
20210730,1118,1960,1965,1960,1960,38514
20210730,1119,1960,1965,1955,1960,1569392
20210730,1120,1960,1965,1955,1955,193912
20210730,1121,1960,1965,1955,1960,130951
20210730,1122,1960,1965,1955,1960,165131
20210730,1123,1960,1965,1960,1960,59970
20210730,1124,1965,1965,1955,1955,621033
20210730,1125,1960,1965,1955,1955,130628
20210730,1126,1955,1960,1955,1955,64276
20210730,1127,1960,1960,1955,1955,37382
20210730,1128,1955,1960,1955,1955,63957
20210730,1129,1960,1960,1955,1955,274006
20210730,1130,1955,1960,1955,1960,119599
20210730,1131,1955,1960,1950,1955,2193352
20210730,1132,1955,1960,1950,1955,392831
20210730,1133,1950,1955,1950,1955,8261
20210730,1134,1950,1955,1950,1950,22904
20210730,1135,1955,1955,1950,1955,15186
20210730,1136,1950,1960,1950,1955,1275974
20210730,1137,1955,1960,1955,1955,159551
20210730,1138,1955,1955,1950,1950,435716
20210730,1139,1955,1955,1950,1955,11153
20210730,1140,1950,1955,1950,1950,243484
20210730,1141,1955,1960,1950,1955,126617
20210730,1142,1955,1960,1950,1955,805118
20210730,1143,1960,1960,1955,1960,103570
20210730,1144,1955,1960,1955,1955,295273
20210730,1145,1960,1960,1955,1955,60337
20210730,1146,1960,1960,1955,1960,20410
20210730,1147,1960,1960,1955,1960,28678
20210730,1148,1960,1960,1955,1960,1290
20210730,1149,1955,1960,1955,1955,2349
20210730,1150,1955,1960,1955,1955,39580
20210730,1151,1960,1960,1950,1960,822576
20210730,1152,1960,1960,1955,1955,37994
20210730,1153,1960,1960,1955,1955,27671
20210730,1154,1960,1960,1955,1960,1270
20210730,1155,1955,1960,1955,1955,14919
20210730,1156,1960,1960,1955,1960,15769
20210730,1157,1955,1960,1955,1960,6315
20210730,1158,1960,1960,1955,1960,15479
20210730,1159,1960,1960,1955,1955,6930
20210730,1200,1960,1960,1955,1960,8724
20210730,1201,1955,1960,1955,1960,1328
20210730,1202,1960,1960,1950,1955,360444
20210730,1203,1955,1960,1950,1960,430663
20210730,1204,1960,1960,1950,1955,310341
20210730,1205,1955,1960,1950,1955,133052
20210730,1206,1955,1960,1950,1955,1129029
20210730,1207,1955,1960,1950,1955,648476
20210730,1208,1955,1960,1955,1955,122719
20210730,1209,1955,1960,1950,1960,8472
20210730,1210,1955,1960,1955,1960,4219
20210730,1211,1960,1960,1955,1960,117001
20210730,1212,1955,1960,1950,1950,52591
20210730,1213,1955,1960,1950,1960,71601
20210730,1214,1955,1960,1955,1955,7962
20210730,1215,1960,1960,1955,1960,890
20210730,1216,1955,1960,1955,1960,6337
20210730,1217,1955,1960,1955,1960,1252
20210730,1218,1955,1960,1955,1955,25460
20210730,1219,1955,1960,1955,1960,96113
20210730,1220,1955,1960,1955,1955,21046
20210730,1221,1960,1960,1955,1960,57277
20210730,1222,1960,1965,1955,1965,2525633
20210730,1223,1960,1965,1960,1965,17517
20210730,1224,1965,1965,1960,1960,16500
20210730,1225,1960,1965,1960,1960,109428
20210730,1226,1965,1965,1960,1965,6551
20210730,1227,1965,1965,1960,1960,5310
20210730,1228,1965,1965,1960,1965,3010704
20210730,1229,1965,1970,1960,1965,612959
20210730,1230,1965,1965,1960,1960,110967
20210730,1231,1965,1970,1960,1960,567443
20210730,1232,1965,1970,1960,1965,263926
20210730,1233,1965,1970,1965,1970,14884
20210730,1234,1970,1970,1965,1965,7228
20210730,1235,1970,1970,1965,1965,344472
20210730,1236,1965,1970,1960,1965,417969
20210730,1237,1965,1970,1965,1970,15824
20210730,1238,1965,1970,1965,1965,74804
20210730,1239,1965,1970,1965,1970,146474
20210730,1240,1965,1970,1965,1965,68761
20210730,1241,1970,1970,1965,1970,75797
20210730,1242,1970,1970,1965,1970,10850
20210730,1243,1965,1970,1965,1970,58795
20210730,1244,1970,1970,1965,1965,19609
20210730,1245,1965,1970,1965,1965,35234
20210730,1246,1965,1970,1965,1965,106236
20210730,1247,1965,1970,1965,1965,184585
20210730,1248,1965,1970,1965,1965,25764
20210730,1249,1970,1970,1965,1965,30885
20210730,1250,1965,1970,1965,1970,69337
20210730,1251,1965,1970,1965,1965,86472
20210730,1252,1965,1970,1960,1965,853200
20210730,1253,1960,1970,1960,1970,263091
20210730,1254,1965,1970,1965,1970,108447
20210730,1255,1970,1970,1965,1970,13226
20210730,1256,1970,1970,1960,1965,284971
20210730,1257,1965,1965,1960,1960,29318
20210730,1258,1960,1965,1960,1965,16816
20210730,1259,1965,1965,1960,1960,575621
20210730,1300,1960,1970,1960,1960,256107
20210730,1301,1960,1965,1960,1960,12200
20210730,1302,1960,1965,1960,1960,2255
20210730,1303,1965,1965,1960,1965,5675
20210730,1304,1960,1965,1960,1965,1152973
20210730,1305,1965,1970,1965,1970,153260
20210730,1306,1965,1970,1960,1965,239351
20210730,1307,1965,1965,1960,1965,65289
20210730,1308,1965,1970,1965,1970,71459
20210730,1309,1970,1970,1965,1970,8384
20210730,1310,1965,1970,1965,1965,30753
20210730,1311,1965,1970,1965,1965,15571
20210730,1312,1965,1970,1965,1970,149337
20210730,1313,1965,1970,1965,1965,95792
20210730,1314,1970,1970,1960,1960,134337
20210730,1315,1965,1965,1960,1965,18053
20210730,1316,1965,1965,1960,1965,22429
20210730,1317,1965,1965,1960,1965,12958
20210730,1318,1960,1965,1960,1965,26090
20210730,1319,1965,1965,1960,1965,4125
20210730,1320,1960,1965,1960,1960,5229
20210730,1321,1960,1965,1960,1960,14183
20210730,1322,1960,1965,1960,1960,14829
20210730,1323,1960,1965,1960,1965,30519
20210730,1324,1960,1965,1960,1960,599718
20210730,1325,1960,1965,1960,1965,115659
20210730,1326,1960,1965,1960,1960,86234
20210730,1327,1965,1965,1960,1965,2221
20210730,1328,1960,1965,1960,1965,44663
20210730,1329,1965,1965,1960,1960,15566
20210730,1330,1965,1965,1960,1960,18455
20210730,1331,1960,1965,1960,1965,19438
20210730,1332,1960,1965,1960,1960,14900
20210730,1333,1960,1965,1960,1960,11405
20210730,1334,1960,1965,1960,1965,3037
20210730,1335,1965,1965,1960,1960,26788
20210730,1336,1960,1965,1960,1965,60309
20210730,1337,1960,1965,1960,1960,36760
20210730,1338,1965,1965,1960,1960,15437
20210730,1339,1960,1965,1960,1960,2058045
20210730,1340,1960,1965,1955,1960,108504
20210730,1341,1960,1960,1955,1960,34533
20210730,1342,1960,1965,1955,1965,328548
20210730,1343,1965,1965,1960,1965,20770
20210730,1344,1960,1965,1960,1960,21243
20210730,1345,1960,1965,1960,1960,294789
20210730,1346,1960,1965,1960,1965,78400
20210730,1347,1960,1965,1960,1960,19751
20210730,1348,1960,1965,1960,1965,12058
20210730,1349,1960,1965,1960,1965,2587
20210730,1350,1960,1965,1960,1960,563321
20210730,1351,1965,1965,1960,1960,170786
20210730,1352,1960,1965,1960,1960,24908
20210730,1353,1965,1965,1960,1960,65627
20210730,1354,1960,1965,1960,1965,10589
20210730,1355,1960,1965,1960,1960,8080
20210730,1356,1960,1965,1960,1960,16591
20210730,1357,1965,1965,1960,1960,13436
20210730,1358,1965,1970,1960,1965,3373753
20210730,1359,1965,1970,1960,1965,479981
20210730,1400,1965,1970,1960,1965,459777
20210730,1401,1965,1970,1960,1970,538580
20210730,1402,1970,1970,1965,1965,34130
20210730,1403,1970,1970,1965,1965,69808
20210730,1404,1965,1970,1960,1965,249844
20210730,1405,1965,1965,1960,1965,150677
20210730,1406,1965,1965,1960,1965,35755
20210730,1407,1960,1965,1960,1965,2965
20210730,1408,1965,1970,1960,1965,343672
20210730,1409,1965,1965,1960,1965,12558
20210730,1410,1960,1970,1960,1965,397603
20210730,1411,1965,1970,1960,1970,136538
20210730,1412,1965,1970,1965,1965,13210
20210730,1413,1970,1970,1965,1970,42258
20210730,1414,1965,1970,1965,1965,16854
20210730,1415,1970,1970,1965,1965,15515
20210730,1416,1965,1970,1965,1965,6252
20210730,1417,1965,1970,1965,1970,44203
20210730,1418,1965,1970,1965,1970,4511
20210730,1419,1970,1970,1965,1970,118867
20210730,1420,1965,1970,1965,1970,13375
20210730,1421,1965,1970,1965,1970,167993
20210730,1422,1965,1970,1965,1965,107875
20210730,1423,1970,1970,1965,1970,2967896
20210730,1424,1970,1970,1965,1970,1271031
20210730,1425,1965,1970,1965,1970,42554
20210730,1426,1970,1970,1965,1970,52539
20210730,1427,1965,1970,1965,1965,242414
20210730,1428,1965,1970,1965,1965,38873
20210730,1429,1970,1970,1965,1965,58592
20210730,1430,1970,1970,1965,1965,96351
20210730,1431,1965,1970,1965,1970,38287
20210730,1432,1970,1970,1965,1970,67035
20210730,1433,1965,1970,1965,1970,19480
20210730,1434,1965,1970,1965,1965,6003
20210730,1435,1965,1970,1965,1965,395919
20210730,1436,1970,1970,1965,1970,22928
20210730,1437,1965,1970,1965,1965,22801
20210730,1438,1965,1970,1965,1970,6503
20210730,1439,1965,1970,1965,1965,64822
20210730,1440,1965,1970,1965,1970,82017
20210730,1441,1970,1970,1965,1970,111173
20210730,1442,1970,1970,1965,1970,4736
20210730,1443,1965,1970,1965,1965,7952
20210730,1444,1965,1970,1965,1965,27045
20210730,1445,1970,1970,1965,1965,15943
20210730,1446,1965,1970,1965,1970,17763
20210730,1447,1965,1970,1965,1970,63898
20210730,1448,1970,1970,1965,1965,7462
20210730,1449,1965,1970,1965,1970,15781
20210730,1450,1970,1970,1965,1965,244934
20210730,1451,1965,1970,1965,1970,54482
20210730,1452,1970,1970,1965,1970,2458942
20210730,1453,1965,1970,1965,1965,105822
20210730,1454,1965,1970,1965,1965,65445
20210730,1455,1970,1970,1965,1970,20521
20210730,1456,1965,1975,1965,1970,2853839
20210730,1457,1975,1975,1970,1970,448350
20210730,1458,1970,1975,1965,1970,634010
20210730,1459,1970,1975,1965,1970,715713
20210730,1500,1975,1975,1970,1970,146127
20210730,1501,1975,1975,1965,1970,1045670
20210730,1502,1970,1975,1965,1970,1133466
20210730,1503,1970,1975,1965,1965,545664
20210730,1504,1970,1975,1965,1965,4081051
20210730,1505,1965,1970,1965,1965,513895
20210730,1506,1965,1970,1965,1970,47277
20210730,1507,1970,1970,1965,1965,64764
20210730,1508,1965,1970,1965,1965,166301
20210730,1509,1970,1970,1965,1965,124239
20210730,1510,1970,1970,1965,1970,1003852
20210730,1511,1965,1975,1965,1970,623510
20210730,1512,1975,1975,1970,1970,23296
20210730,1513,1970,1975,1970,1970,157835
20210730,1514,1970,1970,1965,1970,486761
20210730,1515,1965,1970,1965,1970,162037
20210730,1516,1970,1970,1965,1965,51888
20210730,1517,1970,1970,1965,1970,79034
20210730,1518,1970,1970,1965,1970,145834
20210730,1519,1970,1970,1965,1970,171722
20210730,1520,1965,1970,1965,1965,156488
20210730,1530,1975,1975,1975,1975,2884291