DeepStock/hts/backup/252670_20210806.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210806	0901	1865	1875	1865	1875	5150446
3	20210806	0902	1870	1875	1865	1870	1692953
4	20210806	0903	1870	1875	1865	1870	1696558
5	20210806	0904	1870	1875	1865	1870	2044605
6	20210806	0905	1865	1875	1865	1870	1952585
7	20210806	0906	1870	1875	1865	1870	1668157
8	20210806	0907	1870	1875	1865	1870	1111678
9	20210806	0908	1865	1870	1860	1870	4257432
10	20210806	0909	1865	1875	1865	1865	374531
11	20210806	0910	1870	1875	1865	1870	306518
12	20210806	0911	1875	1875	1865	1865	477772
13	20210806	0912	1865	1870	1865	1865	57937
14	20210806	0913	1865	1870	1865	1865	19989
15	20210806	0914	1865	1870	1865	1865	30939
16	20210806	0915	1870	1870	1865	1865	67525
17	20210806	0916	1865	1870	1865	1870	84162
18	20210806	0917	1865	1870	1865	1865	71952
19	20210806	0918	1865	1870	1865	1870	35718
20	20210806	0919	1870	1870	1865	1865	127552
21	20210806	0920	1870	1870	1865	1865	306390
22	20210806	0921	1870	1870	1865	1865	40688
23	20210806	0922	1865	1870	1865	1870	33732
24	20210806	0923	1870	1870	1865	1865	295413
25	20210806	0924	1865	1870	1865	1870	57192
26	20210806	0925	1865	1870	1865	1865	83616
27	20210806	0926	1865	1870	1860	1870	1904469
28	20210806	0927	1870	1870	1860	1860	144791
29	20210806	0928	1860	1865	1855	1860	2895764
30	20210806	0929	1865	1865	1860	1860	130009
31	20210806	0930	1865	1865	1860	1865	51550
32	20210806	0931	1865	1865	1860	1860	42999
33	20210806	0932	1865	1865	1860	1860	12725
34	20210806	0933	1865	1865	1860	1865	22284
35	20210806	0934	1860	1865	1860	1860	37625
36	20210806	0935	1860	1865	1860	1860	1109941
37	20210806	0936	1860	1865	1860	1860	271426
38	20210806	0937	1860	1865	1860	1860	46721
39	20210806	0938	1860	1865	1860	1865	8085
40	20210806	0939	1865	1865	1860	1865	26691
41	20210806	0940	1865	1865	1860	1865	15798
42	20210806	0941	1865	1865	1860	1860	19617
43	20210806	0942	1860	1865	1860	1865	27439
44	20210806	0943	1860	1865	1860	1860	126435
45	20210806	0944	1860	1865	1860	1865	18285
46	20210806	0945	1865	1865	1860	1865	52869
47	20210806	0946	1860	1865	1860	1865	2472841
48	20210806	0947	1865	1865	1860	1860	23124
49	20210806	0948	1865	1870	1860	1870	449434
50	20210806	0949	1870	1870	1865	1870	35027
51	20210806	0950	1870	1870	1865	1870	15597
52	20210806	0951	1870	1870	1865	1870	14785
53	20210806	0952	1870	1875	1865	1870	3086891
54	20210806	0953	1870	1875	1865	1875	227020
55	20210806	0954	1870	1875	1870	1870	461834
56	20210806	0955	1870	1875	1870	1875	22447
57	20210806	0956	1875	1875	1870	1875	285238
58	20210806	0957	1875	1875	1870	1875	30668
59	20210806	0958	1875	1875	1870	1875	29130
60	20210806	0959	1875	1875	1870	1870	19648
61	20210806	1000	1875	1875	1870	1875	48203
62	20210806	1001	1875	1880	1870	1880	6307206
63	20210806	1002	1880	1880	1875	1875	512234
64	20210806	1003	1875	1880	1870	1880	212479
65	20210806	1004	1880	1880	1875	1875	110050
66	20210806	1005	1880	1880	1875	1880	10948
67	20210806	1006	1880	1880	1875	1875	9453
68	20210806	1007	1880	1880	1875	1875	33821
69	20210806	1008	1875	1880	1875	1875	649003
70	20210806	1009	1875	1885	1875	1875	5588145
71	20210806	1010	1875	1885	1875	1885	496430
72	20210806	1011	1880	1885	1875	1875	1070596
73	20210806	1012	1875	1885	1875	1880	439539
74	20210806	1013	1885	1885	1880	1880	70774
75	20210806	1014	1880	1885	1875	1880	3273887
76	20210806	1015	1880	1880	1875	1880	95901
77	20210806	1016	1880	1880	1875	1875	10403
78	20210806	1017	1880	1880	1875	1875	211508
79	20210806	1018	1875	1880	1875	1875	32412
80	20210806	1019	1880	1880	1875	1880	108015
81	20210806	1020	1880	1880	1875	1875	321335
82	20210806	1021	1875	1880	1875	1880	14884
83	20210806	1022	1880	1880	1875	1880	1837
84	20210806	1023	1875	1880	1875	1875	27289
85	20210806	1024	1880	1880	1875	1880	598190
86	20210806	1025	1880	1885	1875	1880	2206189
87	20210806	1026	1880	1885	1880	1880	353590
88	20210806	1027	1880	1885	1875	1880	320369
89	20210806	1028	1880	1880	1875	1875	801828
90	20210806	1029	1880	1880	1875	1880	301708
91	20210806	1030	1880	1885	1875	1875	1443229
92	20210806	1031	1880	1885	1875	1880	339778
93	20210806	1032	1885	1885	1880	1880	67176
94	20210806	1033	1885	1885	1880	1885	64493
95	20210806	1034	1880	1885	1880	1880	20655
96	20210806	1035	1880	1885	1880	1880	698227
97	20210806	1036	1885	1885	1880	1885	6105
98	20210806	1037	1880	1885	1875	1885	1182529
99	20210806	1038	1880	1885	1875	1880	125593
100	20210806	1039	1885	1885	1880	1885	57763
101	20210806	1040	1885	1885	1880	1885	68810
102	20210806	1041	1885	1885	1880	1880	8509
103	20210806	1042	1885	1885	1880	1880	62113
104	20210806	1043	1880	1885	1880	1885	13960
105	20210806	1044	1885	1885	1880	1885	2248653
106	20210806	1045	1885	1890	1880	1880	2700811
107	20210806	1046	1885	1890	1880	1885	56832
108	20210806	1047	1890	1890	1885	1890	411796
109	20210806	1048	1885	1890	1885	1885	35539
110	20210806	1049	1890	1890	1885	1890	50782
111	20210806	1050	1885	1890	1885	1890	43599
112	20210806	1051	1890	1890	1885	1890	9299
113	20210806	1052	1890	1890	1885	1890	5559
114	20210806	1053	1890	1890	1885	1885	63261
115	20210806	1054	1885	1890	1885	1885	60754
116	20210806	1055	1885	1890	1885	1885	57263
117	20210806	1056	1890	1890	1885	1890	100738
118	20210806	1057	1885	1890	1885	1885	345785
119	20210806	1058	1885	1890	1885	1885	39869
120	20210806	1059	1885	1890	1885	1885	15988
121	20210806	1100	1885	1890	1885	1885	309295
122	20210806	1101	1890	1890	1885	1885	134099
123	20210806	1102	1885	1890	1885	1885	280322
124	20210806	1103	1885	1890	1885	1890	72643
125	20210806	1104	1885	1890	1885	1885	92938
126	20210806	1105	1890	1890	1885	1885	26373
127	20210806	1106	1885	1890	1885	1885	1043801
128	20210806	1107	1890	1890	1880	1885	1195676
129	20210806	1108	1885	1890	1880	1880	1165421
130	20210806	1109	1880	1890	1880	1885	380915
131	20210806	1110	1890	1890	1885	1885	37347
132	20210806	1111	1885	1890	1885	1885	179549
133	20210806	1112	1885	1890	1885	1890	8929
134	20210806	1113	1885	1890	1885	1890	1051143
135	20210806	1114	1885	1890	1885	1885	9097
136	20210806	1115	1885	1890	1885	1885	3693
137	20210806	1116	1890	1895	1885	1890	4908985
138	20210806	1117	1885	1890	1885	1890	273504
139	20210806	1118	1885	1895	1885	1890	577452
140	20210806	1119	1895	1895	1890	1890	56470
141	20210806	1120	1895	1895	1890	1895	189609
142	20210806	1121	1895	1895	1890	1890	135154
143	20210806	1122	1890	1895	1890	1890	80912
144	20210806	1123	1890	1895	1890	1890	32412
145	20210806	1124	1895	1895	1890	1890	1638101
146	20210806	1125	1895	1895	1890	1890	228131
147	20210806	1126	1890	1895	1890	1895	83260
148	20210806	1127	1890	1895	1885	1885	213523
149	20210806	1128	1885	1890	1885	1890	15284
150	20210806	1129	1885	1890	1885	1885	62335
151	20210806	1130	1890	1890	1885	1890	164597
152	20210806	1131	1890	1890	1885	1890	17602
153	20210806	1132	1890	1895	1885	1885	1776546
154	20210806	1133	1885	1890	1885	1890	17067
155	20210806	1134	1885	1890	1885	1885	19894
156	20210806	1135	1890	1890	1885	1885	1044
157	20210806	1136	1890	1890	1885	1890	24910
158	20210806	1137	1885	1890	1885	1885	194319
159	20210806	1138	1885	1890	1885	1890	2213
160	20210806	1139	1885	1890	1885	1890	10457
161	20210806	1140	1885	1890	1885	1890	49225
162	20210806	1141	1885	1890	1885	1890	14919
163	20210806	1142	1885	1890	1885	1885	26842
164	20210806	1143	1890	1890	1885	1885	19571
165	20210806	1144	1890	1890	1885	1890	6111
166	20210806	1145	1885	1890	1885	1885	1533558
167	20210806	1146	1885	1890	1885	1890	8101
168	20210806	1147	1890	1890	1885	1885	40924
169	20210806	1148	1885	1890	1885	1885	245886
170	20210806	1149	1885	1890	1885	1885	1462
171	20210806	1150	1885	1890	1885	1885	10249
172	20210806	1151	1885	1890	1885	1885	3638
173	20210806	1152	1885	1890	1885	1890	353
174	20210806	1153	1885	1890	1885	1885	1577
175	20210806	1154	1890	1890	1885	1885	772
176	20210806	1155	1885	1890	1885	1885	3281
177	20210806	1156	1885	1890	1885	1885	10566
178	20210806	1157	1885	1890	1885	1890	12420
179	20210806	1158	1890	1890	1885	1885	8611
180	20210806	1159	1890	1890	1885	1885	1336
181	20210806	1200	1890	1890	1885	1885	31929
182	20210806	1201	1885	1890	1885	1885	139343
183	20210806	1202	1885	1890	1885	1885	23225
184	20210806	1203	1890	1890	1885	1885	10157
185	20210806	1204	1890	1890	1885	1890	3898
186	20210806	1205	1890	1890	1885	1885	64748
187	20210806	1206	1890	1890	1885	1885	41255
188	20210806	1207	1885	1890	1885	1890	24367
189	20210806	1208	1890	1890	1885	1885	5413
190	20210806	1209	1890	1890	1885	1890	4664
191	20210806	1210	1885	1890	1885	1890	16458
192	20210806	1211	1885	1890	1885	1885	125
193	20210806	1212	1890	1890	1885	1885	67653
194	20210806	1213	1885	1890	1885	1885	26330
195	20210806	1214	1890	1890	1885	1890	838
196	20210806	1215	1885	1890	1885	1890	4892
197	20210806	1216	1885	1890	1885	1885	2960
198	20210806	1217	1890	1890	1885	1885	26444
199	20210806	1218	1890	1890	1885	1885	23070
200	20210806	1219	1885	1890	1885	1885	26598
201	20210806	1220	1890	1890	1885	1885	6865
202	20210806	1221	1885	1890	1885	1890	28427
203	20210806	1222	1890	1890	1885	1885	13410
204	20210806	1223	1885	1890	1885	1885	11051
205	20210806	1224	1885	1890	1885	1885	29508
206	20210806	1225	1885	1890	1880	1885	2494500
207	20210806	1226	1885	1890	1885	1885	135203
208	20210806	1227	1890	1890	1880	1880	730773
209	20210806	1228	1880	1885	1880	1885	39462
210	20210806	1229	1880	1885	1880	1880	11208
211	20210806	1230	1885	1885	1880	1880	12343
212	20210806	1231	1880	1885	1875	1880	3289996
213	20210806	1232	1880	1885	1875	1880	2228537
214	20210806	1233	1880	1880	1875	1875	22914
215	20210806	1234	1875	1880	1875	1875	11001
216	20210806	1235	1880	1885	1880	1880	293585
217	20210806	1236	1880	1885	1880	1885	19134
218	20210806	1237	1880	1885	1875	1875	547673
219	20210806	1238	1880	1880	1875	1880	16266
220	20210806	1239	1880	1885	1880	1885	300683
221	20210806	1240	1880	1880	1875	1880	116740
222	20210806	1241	1880	1885	1875	1885	828487
223	20210806	1242	1880	1885	1880	1880	156851
224	20210806	1243	1880	1885	1880	1885	4784
225	20210806	1244	1885	1885	1880	1880	27875
226	20210806	1245	1885	1885	1880	1885	2363
227	20210806	1246	1880	1885	1880	1880	1040
228	20210806	1247	1880	1885	1880	1880	1774
229	20210806	1248	1880	1885	1880	1885	4352
230	20210806	1249	1880	1885	1880	1885	3071
231	20210806	1250	1885	1885	1880	1885	45388
232	20210806	1251	1880	1885	1880	1885	2759
233	20210806	1252	1885	1890	1880	1890	1139409
234	20210806	1253	1885	1885	1880	1885	745821
235	20210806	1254	1885	1890	1880	1885	70587
236	20210806	1255	1885	1890	1885	1885	24438
237	20210806	1256	1885	1890	1885	1890	3960
238	20210806	1257	1890	1890	1885	1885	22099
239	20210806	1258	1890	1890	1885	1885	5289
240	20210806	1259	1890	1890	1885	1885	7201
241	20210806	1300	1885	1890	1880	1885	391134
242	20210806	1301	1885	1890	1880	1885	172030
243	20210806	1302	1890	1890	1885	1885	9601
244	20210806	1303	1885	1885	1880	1880	204193
245	20210806	1304	1885	1890	1880	1885	54518
246	20210806	1305	1890	1890	1885	1885	18845
247	20210806	1306	1885	1890	1880	1880	167471
248	20210806	1307	1880	1890	1880	1885	160206
249	20210806	1308	1885	1890	1885	1885	31386
250	20210806	1309	1885	1890	1885	1890	14964
251	20210806	1310	1890	1890	1885	1890	16586
252	20210806	1311	1890	1890	1885	1885	10584
253	20210806	1312	1885	1890	1885	1890	25304
254	20210806	1313	1885	1890	1885	1890	16399
255	20210806	1314	1885	1890	1885	1885	7093
256	20210806	1315	1885	1890	1885	1885	3218
257	20210806	1316	1885	1890	1880	1885	628932
258	20210806	1317	1885	1890	1885	1885	13269
259	20210806	1318	1890	1890	1885	1890	9786
260	20210806	1319	1890	1890	1885	1890	171
261	20210806	1320	1885	1890	1885	1890	2022
262	20210806	1321	1885	1890	1885	1890	13514
263	20210806	1322	1890	1890	1885	1885	454
264	20210806	1323	1885	1890	1885	1885	2753
265	20210806	1324	1885	1890	1885	1890	1011
266	20210806	1325	1890	1890	1885	1885	21451
267	20210806	1326	1890	1890	1885	1890	1667924
268	20210806	1327	1885	1890	1885	1890	7000
269	20210806	1328	1885	1895	1885	1890	7479976
270	20210806	1329	1890	1895	1885	1890	1864240
271	20210806	1330	1890	1890	1885	1890	242877
272	20210806	1331	1890	1890	1885	1885	7698
273	20210806	1332	1890	1890	1885	1890	17107
274	20210806	1333	1890	1890	1885	1890	1887
275	20210806	1334	1890	1890	1885	1890	12111
276	20210806	1335	1890	1890	1885	1885	1366
277	20210806	1336	1885	1890	1885	1890	23128
278	20210806	1337	1890	1890	1885	1890	18905
279	20210806	1338	1885	1890	1885	1890	10614
280	20210806	1339	1890	1890	1885	1890	1999
281	20210806	1340	1885	1890	1885	1885	703
282	20210806	1341	1885	1890	1885	1885	1614
283	20210806	1342	1885	1890	1885	1890	1015
284	20210806	1343	1885	1885	1885	1885	70215
285	20210806	1344	1885	1890	1885	1890	23843
286	20210806	1345	1885	1890	1885	1885	5845
287	20210806	1346	1885	1890	1885	1885	2086
288	20210806	1347	1885	1890	1885	1885	319216
289	20210806	1348	1885	1885	1880	1885	1164117
290	20210806	1349	1885	1885	1880	1885	5190
291	20210806	1350	1880	1885	1880	1885	9196
292	20210806	1351	1880	1885	1880	1885	7450
293	20210806	1352	1880	1885	1880	1885	11825
294	20210806	1353	1885	1890	1885	1890	800542
295	20210806	1354	1885	1890	1885	1885	79753
296	20210806	1355	1890	1890	1885	1885	26583
297	20210806	1356	1885	1890	1885	1885	29534
298	20210806	1357	1890	1890	1885	1885	17827
299	20210806	1358	1885	1890	1885	1890	3102
300	20210806	1359	1885	1890	1885	1885	4962
301	20210806	1400	1885	1890	1885	1890	5232
302	20210806	1401	1890	1890	1885	1885	290189
303	20210806	1402	1890	1890	1885	1890	10679
304	20210806	1403	1885	1890	1885	1885	43111
305	20210806	1404	1885	1890	1880	1890	296069
306	20210806	1405	1885	1890	1885	1885	6012
307	20210806	1406	1885	1890	1880	1885	205627
308	20210806	1407	1890	1890	1885	1885	13815
309	20210806	1408	1890	1890	1885	1890	34028
310	20210806	1409	1885	1890	1885	1885	13602
311	20210806	1410	1885	1890	1885	1890	16806
312	20210806	1411	1885	1890	1885	1890	2838
313	20210806	1412	1885	1890	1885	1885	29637
314	20210806	1413	1885	1890	1885	1885	12036
315	20210806	1414	1885	1890	1885	1885	95994
316	20210806	1415	1885	1890	1880	1890	218189
317	20210806	1416	1885	1890	1885	1890	21194
318	20210806	1417	1890	1890	1885	1885	150968
319	20210806	1418	1885	1890	1885	1885	112785
320	20210806	1419	1885	1890	1885	1890	71319
321	20210806	1420	1885	1890	1885	1885	6147
322	20210806	1421	1885	1890	1885	1890	17116
323	20210806	1422	1885	1890	1885	1890	5541
324	20210806	1423	1885	1890	1885	1890	628259
325	20210806	1424	1885	1890	1885	1890	9588
326	20210806	1425	1885	1890	1885	1890	31033
327	20210806	1426	1885	1890	1885	1890	27891
328	20210806	1427	1890	1890	1885	1885	19237
329	20210806	1428	1885	1890	1885	1890	26449
330	20210806	1429	1885	1890	1885	1885	1605
331	20210806	1430	1890	1890	1885	1885	19096
332	20210806	1431	1885	1890	1885	1885	131021
333	20210806	1432	1885	1890	1885	1890	9615
334	20210806	1433	1885	1890	1880	1885	271148
335	20210806	1434	1885	1890	1880	1885	163892
336	20210806	1435	1885	1890	1885	1885	36710
337	20210806	1436	1885	1890	1885	1890	30492
338	20210806	1437	1890	1890	1885	1890	4292
339	20210806	1438	1885	1890	1885	1890	373
340	20210806	1439	1890	1890	1885	1885	1022
341	20210806	1440	1885	1890	1885	1890	25676
342	20210806	1441	1885	1890	1885	1885	4612
343	20210806	1442	1885	1890	1885	1890	3616
344	20210806	1443	1890	1890	1885	1885	78
345	20210806	1444	1890	1890	1885	1890	3975
346	20210806	1445	1890	1890	1885	1885	14013
347	20210806	1446	1885	1890	1885	1885	4651
348	20210806	1447	1885	1890	1885	1885	14540
349	20210806	1448	1890	1890	1885	1885	21314
350	20210806	1449	1885	1890	1885	1890	10417
351	20210806	1450	1890	1890	1885	1885	21231
352	20210806	1451	1890	1890	1885	1890	5039
353	20210806	1452	1890	1890	1885	1885	82493
354	20210806	1453	1885	1890	1885	1890	221
355	20210806	1454	1890	1890	1885	1885	5244
356	20210806	1455	1885	1890	1885	1890	15438
357	20210806	1456	1885	1890	1885	1885	9162
358	20210806	1457	1890	1890	1885	1885	4410
359	20210806	1458	1885	1890	1885	1885	17790
360	20210806	1459	1885	1890	1885	1885	42350
361	20210806	1500	1890	1890	1885	1885	48803
362	20210806	1501	1885	1890	1885	1885	56226
363	20210806	1502	1885	1890	1885	1885	41175
364	20210806	1503	1885	1890	1885	1890	9438
365	20210806	1504	1885	1890	1885	1885	45483
366	20210806	1505	1885	1890	1885	1885	35754
367	20210806	1506	1885	1890	1885	1890	29124
368	20210806	1507	1890	1890	1885	1885	870179
369	20210806	1508	1885	1890	1885	1890	9524
370	20210806	1509	1885	1890	1885	1890	5634473
371	20210806	1510	1885	1895	1885	1890	143008
372	20210806	1511	1895	1895	1890	1890	234636
373	20210806	1512	1890	1895	1890	1890	107958
374	20210806	1513	1890	1895	1890	1890	72202
375	20210806	1514	1890	1895	1890	1890	319381
376	20210806	1515	1890	1895	1890	1890	163428
377	20210806	1516	1890	1895	1890	1890	88080
378	20210806	1517	1890	1895	1885	1890	1093694
379	20210806	1518	1885	1890	1885	1890	71013
380	20210806	1519	1890	1890	1885	1890	34194
381	20210806	1520	1885	1890	1885	1890	39146
382	20210806	1530	1885	1885	1885	1885	2443837