DeepStock/hts/backup/252670_20210721.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210721	0901	1915	1920	1915	1915	4326874
3	20210721	0902	1915	1920	1915	1920	1210717
4	20210721	0903	1915	1925	1915	1925	4096694
5	20210721	0904	1920	1925	1920	1925	493639
6	20210721	0905	1925	1925	1920	1920	312732
7	20210721	0906	1920	1925	1920	1925	196859
8	20210721	0907	1925	1925	1920	1920	5866243
9	20210721	0908	1925	1930	1920	1930	1170123
10	20210721	0909	1930	1930	1925	1930	607949
11	20210721	0910	1925	1930	1925	1930	69485
12	20210721	0911	1930	1930	1920	1925	2085778
13	20210721	0912	1925	1930	1925	1925	132429
14	20210721	0913	1925	1930	1925	1930	265312
15	20210721	0914	1930	1930	1925	1925	36239
16	20210721	0915	1930	1930	1925	1925	76542
17	20210721	0916	1930	1930	1925	1925	353284
18	20210721	0917	1930	1930	1925	1925	422090
19	20210721	0918	1930	1930	1920	1920	1241707
20	20210721	0919	1920	1930	1920	1930	704044
21	20210721	0920	1925	1930	1925	1930	37911
22	20210721	0921	1925	1930	1925	1925	76863
23	20210721	0922	1930	1930	1925	1930	10999
24	20210721	0923	1930	1930	1925	1925	67633
25	20210721	0924	1925	1930	1925	1925	16832
26	20210721	0925	1925	1930	1925	1930	940036
27	20210721	0926	1930	1930	1925	1930	46591
28	20210721	0927	1930	1930	1925	1930	27666
29	20210721	0928	1930	1930	1925	1930	23326
30	20210721	0929	1930	1930	1925	1925	21045
31	20210721	0930	1930	1935	1925	1935	3711247
32	20210721	0931	1935	1935	1925	1925	1256479
33	20210721	0932	1930	1930	1925	1930	117715
34	20210721	0933	1930	1930	1925	1925	443888
35	20210721	0934	1930	1935	1925	1925	1013398
36	20210721	0935	1930	1935	1925	1930	105642
37	20210721	0936	1935	1935	1930	1935	16993
38	20210721	0937	1935	1935	1930	1930	68095
39	20210721	0938	1935	1935	1930	1935	300727
40	20210721	0939	1935	1935	1930	1935	35367
41	20210721	0940	1930	1935	1930	1935	52505
42	20210721	0941	1930	1935	1930	1935	77083
43	20210721	0942	1935	1935	1930	1935	52689
44	20210721	0943	1935	1935	1930	1930	85647
45	20210721	0944	1930	1935	1925	1930	1411262
46	20210721	0945	1930	1935	1930	1935	178825
47	20210721	0946	1930	1935	1930	1930	1401
48	20210721	0947	1930	1935	1925	1930	406055
49	20210721	0948	1925	1935	1925	1935	234231
50	20210721	0949	1935	1935	1930	1935	20884
51	20210721	0950	1935	1935	1930	1935	188217
52	20210721	0951	1935	1940	1930	1935	2540831
53	20210721	0952	1935	1935	1930	1935	673355
54	20210721	0953	1935	1935	1930	1935	4289
55	20210721	0954	1935	1940	1930	1935	269194
56	20210721	0955	1940	1940	1930	1930	210646
57	20210721	0956	1935	1940	1930	1940	190792
58	20210721	0957	1940	1940	1935	1935	23030
59	20210721	0958	1940	1940	1935	1935	262213
60	20210721	0959	1935	1940	1935	1940	69819
61	20210721	1000	1935	1940	1930	1935	519498
62	20210721	1001	1940	1940	1930	1940	528435
63	20210721	1002	1940	1940	1935	1940	107335
64	20210721	1003	1940	1940	1935	1935	33352
65	20210721	1004	1940	1945	1935	1940	4503508
66	20210721	1005	1940	1945	1935	1935	1179267
67	20210721	1006	1940	1945	1935	1940	1165529
68	20210721	1007	1945	1945	1940	1940	460916
69	20210721	1008	1940	1945	1935	1940	435179
70	20210721	1009	1940	1945	1935	1940	371109
71	20210721	1010	1940	1945	1940	1945	27616
72	20210721	1011	1940	1945	1940	1945	14626
73	20210721	1012	1940	1945	1940	1940	36724
74	20210721	1013	1940	1945	1940	1945	29220
75	20210721	1014	1940	1945	1940	1945	3740
76	20210721	1015	1945	1945	1940	1945	11688
77	20210721	1016	1940	1950	1940	1945	2904958
78	20210721	1017	1945	1950	1940	1945	728568
79	20210721	1018	1940	1945	1940	1945	28975
80	20210721	1019	1940	1945	1940	1945	639077
81	20210721	1020	1945	1945	1940	1940	32457
82	20210721	1021	1940	1945	1940	1940	17619
83	20210721	1022	1940	1945	1940	1940	41390
84	20210721	1023	1945	1945	1935	1940	1228808
85	20210721	1024	1935	1940	1935	1935	704777
86	20210721	1025	1940	1945	1935	1940	941964
87	20210721	1026	1940	1945	1935	1935	141160
88	20210721	1027	1935	1945	1935	1940	105845
89	20210721	1028	1935	1945	1935	1940	676207
90	20210721	1029	1945	1945	1935	1945	107555
91	20210721	1030	1940	1945	1940	1940	5689
92	20210721	1031	1940	1945	1940	1945	27629
93	20210721	1032	1940	1945	1940	1945	1213257
94	20210721	1033	1945	1950	1940	1940	1398881
95	20210721	1034	1940	1950	1940	1950	81877
96	20210721	1035	1945	1950	1945	1945	43619
97	20210721	1036	1945	1950	1945	1945	36122
98	20210721	1037	1950	1950	1945	1945	16553
99	20210721	1038	1945	1950	1945	1945	50286
100	20210721	1039	1950	1950	1945	1950	26401
101	20210721	1040	1950	1950	1945	1945	532288
102	20210721	1041	1945	1950	1940	1940	143197
103	20210721	1042	1945	1945	1940	1945	55432
104	20210721	1043	1940	1950	1940	1945	1588692
105	20210721	1044	1945	1950	1945	1950	229982
106	20210721	1045	1950	1950	1945	1950	47361
107	20210721	1046	1950	1950	1945	1945	23981
108	20210721	1047	1945	1950	1945	1945	51995
109	20210721	1048	1945	1950	1945	1950	1634
110	20210721	1049	1945	1950	1945	1945	39107
111	20210721	1050	1945	1950	1945	1950	36647
112	20210721	1051	1950	1950	1945	1945	33224
113	20210721	1052	1945	1950	1940	1945	363529
114	20210721	1053	1945	1950	1940	1945	146042
115	20210721	1054	1945	1950	1940	1950	302263
116	20210721	1055	1950	1950	1940	1945	877056
117	20210721	1056	1945	1950	1940	1945	92702
118	20210721	1057	1950	1950	1945	1945	66806
119	20210721	1058	1950	1950	1945	1950	30541
120	20210721	1059	1945	1950	1945	1950	17157
121	20210721	1100	1945	1950	1940	1945	222307
122	20210721	1101	1945	1945	1940	1940	702
123	20210721	1102	1945	1945	1940	1945	9006
124	20210721	1103	1945	1950	1940	1945	381845
125	20210721	1104	1950	1950	1940	1950	277376
126	20210721	1105	1945	1950	1940	1945	187302
127	20210721	1106	1945	1950	1945	1945	233338
128	20210721	1107	1945	1950	1940	1950	2079710
129	20210721	1108	1945	1950	1945	1950	86348
130	20210721	1109	1950	1950	1945	1945	13559
131	20210721	1110	1950	1950	1945	1945	61452
132	20210721	1111	1945	1950	1945	1950	12318
133	20210721	1112	1945	1950	1945	1950	566653
134	20210721	1113	1950	1955	1945	1950	5112741
135	20210721	1114	1955	1955	1950	1955	20178
136	20210721	1115	1950	1955	1950	1955	43728
137	20210721	1116	1950	1955	1945	1955	2026918
138	20210721	1117	1955	1955	1950	1950	12386
139	20210721	1118	1950	1955	1945	1945	800600
140	20210721	1119	1945	1955	1945	1950	823321
141	20210721	1120	1955	1955	1950	1955	9673
142	20210721	1121	1955	1955	1950	1955	34190
143	20210721	1122	1950	1955	1950	1955	30975
144	20210721	1123	1950	1955	1950	1950	27367
145	20210721	1124	1955	1955	1950	1950	37939
146	20210721	1125	1950	1955	1950	1950	2970862
147	20210721	1126	1955	1960	1950	1955	467067
148	20210721	1127	1955	1955	1950	1950	378021
149	20210721	1128	1955	1960	1950	1960	1224615
150	20210721	1129	1955	1960	1955	1955	13511
151	20210721	1130	1960	1960	1955	1960	96108
152	20210721	1131	1955	1960	1955	1955	114836
153	20210721	1132	1955	1960	1955	1960	469637
154	20210721	1133	1955	1960	1955	1960	38312
155	20210721	1134	1955	1960	1955	1955	39963
156	20210721	1135	1955	1960	1955	1960	24470
157	20210721	1136	1955	1960	1955	1960	11265
158	20210721	1137	1960	1960	1955	1960	53508
159	20210721	1138	1955	1960	1955	1955	44386
160	20210721	1139	1960	1960	1955	1955	60592
161	20210721	1140	1955	1960	1950	1955	816045
162	20210721	1141	1960	1960	1950	1955	279134
163	20210721	1142	1950	1960	1950	1950	107053
164	20210721	1143	1955	1955	1950	1955	84169
165	20210721	1144	1955	1960	1950	1955	526921
166	20210721	1145	1955	1960	1950	1955	172886
167	20210721	1146	1960	1960	1950	1960	241286
168	20210721	1147	1955	1960	1955	1960	14931
169	20210721	1148	1960	1960	1955	1960	101306
170	20210721	1149	1960	1960	1955	1960	14554
171	20210721	1150	1960	1960	1955	1960	18438
172	20210721	1151	1960	1965	1955	1960	5303173
173	20210721	1152	1960	1965	1955	1960	847459
174	20210721	1153	1955	1960	1955	1960	396321
175	20210721	1154	1955	1965	1955	1960	342554
176	20210721	1155	1960	1965	1955	1960	289583
177	20210721	1156	1960	1960	1955	1960	335292
178	20210721	1157	1960	1960	1955	1960	249554
179	20210721	1158	1960	1960	1955	1960	27398
180	20210721	1159	1960	1965	1955	1960	324836
181	20210721	1200	1960	1965	1960	1960	11984
182	20210721	1201	1960	1965	1955	1960	429270
183	20210721	1202	1960	1960	1955	1960	71444
184	20210721	1203	1960	1960	1955	1955	105969
185	20210721	1204	1960	1965	1960	1960	126366
186	20210721	1205	1965	1965	1955	1960	190321
187	20210721	1206	1960	1960	1955	1960	98176
188	20210721	1207	1955	1960	1955	1960	13520
189	20210721	1208	1955	1960	1955	1960	35426
190	20210721	1209	1960	1960	1955	1960	38914
191	20210721	1210	1955	1960	1955	1955	13195
192	20210721	1211	1960	1960	1955	1960	12417
193	20210721	1212	1955	1960	1955	1955	40855
194	20210721	1213	1955	1960	1955	1960	127626
195	20210721	1214	1955	1960	1955	1960	5234
196	20210721	1215	1960	1960	1955	1960	6593
197	20210721	1216	1960	1960	1955	1960	27856
198	20210721	1217	1955	1960	1955	1955	81341
199	20210721	1218	1955	1960	1955	1955	16003
200	20210721	1219	1960	1960	1955	1955	24639
201	20210721	1220	1955	1960	1955	1960	1513185
202	20210721	1221	1955	1960	1955	1960	62404
203	20210721	1222	1955	1960	1955	1955	72192
204	20210721	1223	1955	1960	1955	1955	6872
205	20210721	1224	1955	1960	1950	1955	239066
206	20210721	1225	1960	1960	1955	1955	150638
207	20210721	1226	1955	1960	1955	1960	81341
208	20210721	1227	1955	1960	1955	1955	7859
209	20210721	1228	1960	1960	1955	1960	114287
210	20210721	1229	1955	1960	1950	1955	186243
211	20210721	1230	1955	1960	1950	1950	51967
212	20210721	1231	1955	1955	1950	1955	12073
213	20210721	1232	1955	1955	1950	1955	9371
214	20210721	1233	1955	1960	1950	1955	376625
215	20210721	1234	1950	1960	1950	1955	87216
216	20210721	1235	1955	1960	1955	1955	66254
217	20210721	1236	1955	1960	1955	1955	49826
218	20210721	1237	1955	1960	1950	1950	36974
219	20210721	1238	1950	1955	1950	1955	125046
220	20210721	1239	1960	1960	1955	1955	14572
221	20210721	1240	1955	1960	1955	1960	6368
222	20210721	1241	1960	1960	1955	1960	4632
223	20210721	1242	1955	1960	1955	1960	81618
224	20210721	1243	1955	1960	1955	1955	37062
225	20210721	1244	1955	1960	1955	1960	5654
226	20210721	1245	1960	1960	1955	1955	10233
227	20210721	1246	1955	1960	1955	1960	12101
228	20210721	1247	1955	1960	1955	1960	2732
229	20210721	1248	1955	1960	1955	1955	15005
230	20210721	1249	1955	1960	1955	1955	16012
231	20210721	1250	1955	1960	1955	1955	306297
232	20210721	1251	1955	1960	1955	1955	29416
233	20210721	1252	1960	1960	1955	1960	5285
234	20210721	1253	1955	1960	1955	1960	107883
235	20210721	1254	1955	1960	1955	1955	26898
236	20210721	1255	1955	1960	1950	1955	716485
237	20210721	1256	1955	1955	1950	1955	83932
238	20210721	1257	1955	1960	1950	1955	163820
239	20210721	1258	1955	1960	1950	1950	57356
240	20210721	1259	1955	1960	1950	1955	126009
241	20210721	1300	1955	1960	1950	1955	155323
242	20210721	1301	1955	1955	1950	1950	35651
243	20210721	1302	1950	1955	1950	1950	24496
244	20210721	1303	1950	1955	1950	1950	86280
245	20210721	1304	1950	1955	1950	1950	706282
246	20210721	1305	1950	1955	1945	1945	1818613
247	20210721	1306	1945	1950	1945	1945	81605
248	20210721	1307	1945	1950	1945	1945	78425
249	20210721	1308	1945	1955	1945	1955	1153544
250	20210721	1309	1950	1955	1945	1950	229533
251	20210721	1310	1950	1950	1945	1950	51095
252	20210721	1311	1945	1950	1945	1945	37802
253	20210721	1312	1945	1950	1945	1950	15847
254	20210721	1313	1945	1955	1945	1950	497404
255	20210721	1314	1950	1955	1950	1955	1130102
256	20210721	1315	1955	1955	1950	1950	21297
257	20210721	1316	1950	1955	1950	1955	8390
258	20210721	1317	1950	1955	1950	1950	84441
259	20210721	1318	1955	1955	1945	1950	622166
260	20210721	1319	1950	1955	1950	1950	9724
261	20210721	1320	1950	1955	1950	1950	392
262	20210721	1321	1950	1955	1950	1950	1078
263	20210721	1322	1950	1955	1950	1950	7091
264	20210721	1323	1955	1955	1950	1950	4631
265	20210721	1324	1955	1955	1950	1955	31615
266	20210721	1325	1955	1955	1950	1955	4426
267	20210721	1326	1955	1955	1950	1955	18672
268	20210721	1327	1955	1960	1955	1955	1566523
269	20210721	1328	1960	1960	1955	1960	101188
270	20210721	1329	1955	1960	1955	1960	3478
271	20210721	1330	1960	1960	1955	1955	64949
272	20210721	1331	1960	1960	1955	1955	14082
273	20210721	1332	1955	1960	1955	1955	13077
274	20210721	1333	1960	1960	1955	1960	1657388
275	20210721	1334	1960	1960	1955	1955	4507
276	20210721	1335	1960	1960	1955	1955	9957
277	20210721	1336	1955	1960	1955	1960	6110
278	20210721	1337	1960	1965	1955	1960	2698591
279	20210721	1338	1960	1960	1955	1960	1576373
280	20210721	1339	1960	1960	1955	1960	458797
281	20210721	1340	1960	1960	1955	1960	16968
282	20210721	1341	1955	1960	1955	1960	42834
283	20210721	1342	1960	1960	1955	1960	56254
284	20210721	1343	1960	1960	1955	1960	26960
285	20210721	1344	1955	1960	1955	1960	1483
286	20210721	1345	1955	1960	1955	1955	29948
287	20210721	1346	1960	1960	1955	1955	653512
288	20210721	1347	1955	1960	1955	1955	1764
289	20210721	1348	1955	1960	1955	1960	4742
290	20210721	1349	1955	1960	1955	1960	29459
291	20210721	1350	1960	1960	1955	1955	30799
292	20210721	1351	1960	1965	1955	1960	1875110
293	20210721	1352	1965	1965	1960	1960	32149
294	20210721	1353	1960	1965	1960	1965	21732
295	20210721	1354	1960	1965	1960	1960	44959
296	20210721	1355	1960	1965	1960	1960	29400
297	20210721	1356	1965	1965	1960	1965	19069
298	20210721	1357	1960	1965	1960	1960	10582
299	20210721	1358	1960	1965	1960	1960	52844
300	20210721	1359	1965	1965	1960	1960	12461
301	20210721	1400	1960	1965	1960	1960	29269
302	20210721	1401	1965	1965	1960	1960	61563
303	20210721	1402	1960	1965	1955	1960	1352184
304	20210721	1403	1960	1965	1955	1960	760683
305	20210721	1404	1955	1960	1955	1960	51473
306	20210721	1405	1960	1960	1955	1960	3399
307	20210721	1406	1960	1960	1955	1960	92121
308	20210721	1407	1955	1960	1955	1955	491557
309	20210721	1408	1955	1960	1955	1960	10266
310	20210721	1409	1960	1960	1955	1955	40861
311	20210721	1410	1955	1960	1955	1955	290934
312	20210721	1411	1960	1960	1955	1955	30867
313	20210721	1412	1960	1960	1955	1960	3058
314	20210721	1413	1960	1960	1955	1955	36578
315	20210721	1414	1955	1960	1955	1955	17878
316	20210721	1415	1960	1960	1955	1955	2028
317	20210721	1416	1960	1960	1955	1960	319009
318	20210721	1417	1960	1960	1955	1955	141413
319	20210721	1418	1960	1960	1955	1960	199871
320	20210721	1419	1955	1960	1955	1960	444350
321	20210721	1420	1955	1960	1955	1960	27629
322	20210721	1421	1960	1960	1955	1955	146908
323	20210721	1422	1960	1960	1955	1955	6051
324	20210721	1423	1955	1960	1955	1955	31621
325	20210721	1424	1955	1960	1955	1955	35403
326	20210721	1425	1955	1960	1955	1960	3833
327	20210721	1426	1955	1960	1955	1960	232777
328	20210721	1427	1955	1960	1955	1955	203152
329	20210721	1428	1955	1960	1950	1950	2768356
330	20210721	1429	1955	1955	1950	1950	123102
331	20210721	1430	1950	1955	1950	1955	29290
332	20210721	1431	1955	1955	1950	1955	2174
333	20210721	1432	1955	1955	1950	1950	271023
334	20210721	1433	1955	1955	1950	1955	62002
335	20210721	1434	1950	1955	1950	1955	123047
336	20210721	1435	1955	1960	1950	1960	1513775
337	20210721	1436	1960	1960	1955	1960	25533
338	20210721	1437	1960	1960	1955	1955	9597
339	20210721	1438	1955	1960	1955	1960	20305
340	20210721	1439	1960	1960	1955	1955	61466
341	20210721	1440	1955	1960	1955	1955	148518
342	20210721	1441	1960	1960	1955	1960	1159118
343	20210721	1442	1960	1960	1955	1955	164124
344	20210721	1443	1960	1960	1955	1960	13917
345	20210721	1444	1960	1960	1955	1960	32028
346	20210721	1445	1960	1960	1955	1955	3636
347	20210721	1446	1960	1960	1955	1960	11779
348	20210721	1447	1960	1960	1955	1960	11103
349	20210721	1448	1960	1960	1955	1960	2664
350	20210721	1449	1960	1960	1955	1955	12695
351	20210721	1450	1955	1960	1955	1960	27912
352	20210721	1451	1955	1960	1955	1955	28113
353	20210721	1452	1960	1960	1955	1960	1089190
354	20210721	1453	1960	1960	1955	1960	1180324
355	20210721	1454	1960	1960	1955	1960	574777
356	20210721	1455	1960	1965	1955	1960	1703550
357	20210721	1456	1960	1965	1960	1960	1209655
358	20210721	1457	1960	1965	1955	1960	3110486
359	20210721	1458	1955	1960	1955	1960	1321835
360	20210721	1459	1960	1965	1955	1960	538373
361	20210721	1500	1960	1960	1955	1960	100857
362	20210721	1501	1960	1965	1955	1965	705318
363	20210721	1502	1960	1965	1955	1960	104724
364	20210721	1503	1960	1960	1955	1960	24466
365	20210721	1504	1960	1960	1955	1960	37600
366	20210721	1505	1960	1960	1955	1955	2059243
367	20210721	1506	1955	1960	1955	1960	44245
368	20210721	1507	1960	1965	1955	1960	789298
369	20210721	1508	1960	1960	1955	1955	952135
370	20210721	1509	1955	1960	1955	1960	12771
371	20210721	1510	1955	1960	1955	1955	38939
372	20210721	1511	1955	1960	1955	1960	347659
373	20210721	1512	1960	1960	1955	1955	91577
374	20210721	1513	1955	1960	1955	1960	63930
375	20210721	1514	1960	1960	1955	1960	62420
376	20210721	1515	1960	1960	1955	1960	60489
377	20210721	1516	1960	1960	1955	1955	29826
378	20210721	1517	1955	1960	1955	1955	101214
379	20210721	1518	1955	1960	1955	1955	69392
380	20210721	1519	1960	1960	1955	1955	19658
381	20210721	1520	1960	1960	1955	1960	117582
382	20210721	1530	1965	1965	1965	1965	3104699