DeepStock/hts/backup/252670_20210803.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210803	0901	1955	1960	1950	1950	2806520
3	20210803	0902	1950	1955	1940	1950	5942602
4	20210803	0903	1945	1950	1940	1945	1548130
5	20210803	0904	1940	1945	1940	1945	734595
6	20210803	0905	1945	1945	1940	1945	1170896
7	20210803	0906	1940	1945	1940	1940	133013
8	20210803	0907	1940	1945	1940	1945	259190
9	20210803	0908	1940	1945	1940	1945	112849
10	20210803	0909	1940	1945	1935	1935	4372161
11	20210803	0910	1935	1940	1935	1935	548804
12	20210803	0911	1940	1940	1935	1935	112936
13	20210803	0912	1940	1940	1935	1935	499982
14	20210803	0913	1935	1940	1935	1940	119194
15	20210803	0914	1940	1940	1930	1940	8073549
16	20210803	0915	1935	1940	1930	1935	666988
17	20210803	0916	1930	1935	1930	1935	156253
18	20210803	0917	1930	1935	1930	1930	5989119
19	20210803	0918	1930	1935	1925	1930	2396123
20	20210803	0919	1930	1935	1925	1930	2263671
21	20210803	0920	1930	1935	1925	1930	1466119
22	20210803	0921	1930	1935	1930	1930	78441
23	20210803	0922	1935	1935	1925	1935	1888557
24	20210803	0923	1935	1935	1930	1935	897685
25	20210803	0924	1935	1935	1930	1935	2311106
26	20210803	0925	1935	1935	1930	1935	298571
27	20210803	0926	1930	1935	1930	1935	134765
28	20210803	0927	1935	1935	1925	1930	3250322
29	20210803	0928	1930	1930	1925	1930	108054
30	20210803	0929	1925	1930	1925	1930	271547
31	20210803	0930	1930	1930	1925	1930	52947
32	20210803	0931	1930	1930	1925	1930	219597
33	20210803	0932	1925	1930	1925	1930	205030
34	20210803	0933	1925	1930	1925	1925	1642839
35	20210803	0934	1930	1930	1925	1930	1323826
36	20210803	0935	1925	1930	1925	1930	97160
37	20210803	0936	1930	1930	1925	1925	4464691
38	20210803	0937	1925	1930	1920	1930	1721630
39	20210803	0938	1925	1930	1925	1930	245545
40	20210803	0939	1930	1930	1925	1930	4901
41	20210803	0940	1930	1930	1925	1925	60439
42	20210803	0941	1930	1930	1925	1930	36554
43	20210803	0942	1930	1930	1925	1930	95051
44	20210803	0943	1925	1930	1925	1925	8906
45	20210803	0944	1930	1935	1925	1935	1798064
46	20210803	0945	1935	1935	1925	1935	1498659
47	20210803	0946	1935	1935	1925	1930	210974
48	20210803	0947	1930	1935	1925	1935	3741887
49	20210803	0948	1930	1935	1925	1930	1658277
50	20210803	0949	1925	1935	1925	1935	373608
51	20210803	0950	1935	1935	1930	1930	11838
52	20210803	0951	1935	1935	1925	1930	452697
53	20210803	0952	1930	1930	1925	1930	23912
54	20210803	0953	1930	1930	1925	1930	11241
55	20210803	0954	1925	1935	1925	1930	1617636
56	20210803	0955	1935	1935	1930	1930	646576
57	20210803	0956	1935	1935	1925	1930	593157
58	20210803	0957	1935	1935	1925	1930	376967
59	20210803	0958	1930	1935	1925	1930	413917
60	20210803	0959	1930	1935	1930	1935	879261
61	20210803	1000	1935	1935	1925	1930	1120634
62	20210803	1001	1930	1930	1925	1930	70210
63	20210803	1002	1930	1930	1925	1930	23776
64	20210803	1003	1930	1930	1925	1930	16928
65	20210803	1004	1925	1930	1925	1930	153678
66	20210803	1005	1930	1930	1925	1930	13875
67	20210803	1006	1930	1930	1925	1930	14464
68	20210803	1007	1930	1930	1925	1930	231346
69	20210803	1008	1925	1930	1925	1930	181446
70	20210803	1009	1930	1930	1925	1930	15027
71	20210803	1010	1925	1930	1925	1930	10923
72	20210803	1011	1925	1930	1925	1930	73267
73	20210803	1012	1930	1930	1925	1930	15676
74	20210803	1013	1925	1935	1925	1930	999527
75	20210803	1014	1930	1935	1930	1935	321152
76	20210803	1015	1930	1935	1925	1930	317242
77	20210803	1016	1930	1935	1930	1930	6452
78	20210803	1017	1935	1935	1930	1935	14445
79	20210803	1018	1935	1935	1925	1935	575492
80	20210803	1019	1935	1935	1930	1935	8962
81	20210803	1020	1935	1935	1930	1935	3415
82	20210803	1021	1935	1935	1930	1935	8685
83	20210803	1022	1930	1935	1925	1925	468186
84	20210803	1023	1930	1935	1925	1930	120653
85	20210803	1024	1930	1935	1930	1935	26918
86	20210803	1025	1935	1935	1930	1935	3964
87	20210803	1026	1935	1935	1930	1935	43110
88	20210803	1027	1935	1935	1930	1935	67768
89	20210803	1028	1930	1935	1930	1935	33041
90	20210803	1029	1935	1935	1930	1935	15899
91	20210803	1030	1930	1935	1930	1935	21188
92	20210803	1031	1930	1935	1930	1935	50484
93	20210803	1032	1935	1935	1930	1935	3682148
94	20210803	1033	1935	1935	1930	1935	442685
95	20210803	1034	1930	1940	1930	1940	562516
96	20210803	1035	1935	1940	1935	1935	94507
97	20210803	1036	1940	1940	1935	1940	118424
98	20210803	1037	1940	1940	1935	1940	65842
99	20210803	1038	1940	1940	1935	1940	105930
100	20210803	1039	1940	1940	1930	1935	921814
101	20210803	1040	1940	1940	1935	1935	36711
102	20210803	1041	1940	1940	1935	1940	91121
103	20210803	1042	1940	1940	1935	1940	16242
104	20210803	1043	1940	1940	1935	1940	131485
105	20210803	1044	1940	1940	1935	1935	51107
106	20210803	1045	1935	1940	1935	1940	23177
107	20210803	1046	1940	1940	1935	1940	378375
108	20210803	1047	1940	1940	1935	1935	76582
109	20210803	1048	1940	1940	1935	1940	18202
110	20210803	1049	1935	1940	1935	1940	130376
111	20210803	1050	1940	1940	1935	1935	42287
112	20210803	1051	1940	1940	1935	1940	13549
113	20210803	1052	1940	1940	1935	1940	69333
114	20210803	1053	1935	1940	1930	1935	2544142
115	20210803	1054	1935	1940	1930	1935	954482
116	20210803	1055	1935	1940	1930	1935	356363
117	20210803	1056	1940	1940	1935	1935	14084
118	20210803	1057	1940	1940	1930	1930	549401
119	20210803	1058	1930	1935	1930	1935	9024
120	20210803	1059	1935	1940	1930	1935	295924
121	20210803	1100	1935	1940	1930	1940	580351
122	20210803	1101	1940	1940	1930	1935	84303
123	20210803	1102	1935	1940	1935	1940	111043
124	20210803	1103	1940	1940	1935	1935	1167
125	20210803	1104	1940	1940	1935	1940	17197
126	20210803	1105	1940	1940	1935	1935	28253
127	20210803	1106	1940	1940	1935	1940	3785
128	20210803	1107	1940	1940	1935	1935	15373
129	20210803	1108	1940	1940	1935	1935	561563
130	20210803	1109	1930	1940	1930	1935	172796
131	20210803	1110	1940	1940	1930	1935	179976
132	20210803	1111	1935	1940	1930	1935	142932
133	20210803	1112	1935	1940	1935	1940	6881
134	20210803	1113	1940	1940	1935	1940	10631
135	20210803	1114	1940	1940	1935	1940	5911
136	20210803	1115	1935	1940	1935	1940	4034
137	20210803	1116	1940	1940	1935	1935	24320
138	20210803	1117	1940	1940	1935	1940	38463
139	20210803	1118	1935	1940	1935	1940	27261
140	20210803	1119	1935	1945	1935	1940	2933592
141	20210803	1120	1945	1945	1940	1945	63161
142	20210803	1121	1945	1945	1940	1945	49367
143	20210803	1122	1945	1945	1940	1945	25461
144	20210803	1123	1940	1945	1940	1945	648993
145	20210803	1124	1945	1945	1940	1940	149321
146	20210803	1125	1940	1945	1940	1945	12494
147	20210803	1126	1945	1950	1940	1945	3392851
148	20210803	1127	1945	1945	1940	1945	406988
149	20210803	1128	1945	1950	1940	1940	558900
150	20210803	1129	1945	1945	1940	1945	62970
151	20210803	1130	1945	1950	1940	1945	1158598
152	20210803	1131	1945	1950	1945	1950	53610
153	20210803	1132	1950	1950	1945	1950	49087
154	20210803	1133	1945	1950	1945	1950	499579
155	20210803	1134	1950	1950	1940	1945	261305
156	20210803	1135	1945	1945	1940	1940	13254
157	20210803	1136	1945	1945	1940	1945	20501
158	20210803	1137	1945	1945	1940	1945	8762
159	20210803	1138	1945	1950	1940	1945	842469
160	20210803	1139	1945	1945	1940	1945	874162
161	20210803	1140	1945	1945	1940	1945	724996
162	20210803	1141	1940	1945	1940	1945	6969
163	20210803	1142	1945	1945	1940	1945	13067
164	20210803	1143	1945	1945	1940	1945	21077
165	20210803	1144	1945	1945	1940	1945	7272
166	20210803	1145	1945	1945	1940	1940	54032
167	20210803	1146	1945	1945	1940	1940	46351
168	20210803	1147	1945	1945	1940	1945	21168
169	20210803	1148	1940	1945	1940	1940	77056
170	20210803	1149	1940	1945	1935	1940	2092132
171	20210803	1150	1940	1940	1935	1940	829405
172	20210803	1151	1940	1940	1935	1940	166214
173	20210803	1152	1940	1940	1935	1935	23651
174	20210803	1153	1935	1940	1935	1935	10982
175	20210803	1154	1940	1940	1935	1940	6742
176	20210803	1155	1935	1940	1935	1940	15246
177	20210803	1156	1940	1940	1935	1935	34072
178	20210803	1157	1935	1940	1935	1940	5682
179	20210803	1158	1940	1940	1935	1940	111108
180	20210803	1159	1940	1940	1935	1940	10486
181	20210803	1200	1935	1940	1935	1940	16339
182	20210803	1201	1940	1940	1935	1935	11821
183	20210803	1202	1940	1940	1935	1940	2022
184	20210803	1203	1940	1940	1935	1940	4319
185	20210803	1204	1935	1940	1930	1930	2190906
186	20210803	1205	1930	1935	1930	1935	1067404
187	20210803	1206	1935	1935	1930	1935	17697
188	20210803	1207	1930	1935	1930	1930	16701
189	20210803	1208	1935	1935	1930	1930	55368
190	20210803	1209	1930	1935	1930	1930	12854
191	20210803	1210	1930	1935	1930	1930	25793
192	20210803	1211	1930	1935	1930	1930	120367
193	20210803	1212	1935	1935	1930	1930	27741
194	20210803	1213	1935	1935	1930	1935	64124
195	20210803	1214	1935	1935	1930	1935	4202
196	20210803	1215	1935	1935	1925	1930	4393460
197	20210803	1216	1930	1930	1925	1925	141240
198	20210803	1217	1925	1930	1925	1930	188248
199	20210803	1218	1930	1935	1925	1930	447571
200	20210803	1219	1935	1935	1930	1930	99155
201	20210803	1220	1930	1935	1925	1930	540629
202	20210803	1221	1930	1935	1925	1935	309381
203	20210803	1222	1935	1935	1925	1930	1597018
204	20210803	1223	1930	1935	1925	1930	493374
205	20210803	1224	1930	1930	1925	1925	74503
206	20210803	1225	1930	1935	1925	1930	1290810
207	20210803	1226	1930	1935	1925	1935	835891
208	20210803	1227	1930	1935	1925	1930	165867
209	20210803	1228	1935	1935	1925	1930	838676
210	20210803	1229	1925	1935	1925	1930	312919
211	20210803	1230	1935	1935	1930	1935	9348
212	20210803	1231	1935	1935	1930	1935	12224
213	20210803	1232	1930	1935	1930	1935	7529
214	20210803	1233	1930	1935	1930	1935	5529
215	20210803	1234	1930	1935	1930	1935	18642
216	20210803	1235	1930	1935	1930	1930	109619
217	20210803	1236	1935	1935	1930	1935	7010
218	20210803	1237	1935	1935	1930	1935	7615
219	20210803	1238	1930	1935	1930	1935	14240
220	20210803	1239	1935	1935	1930	1930	6544
221	20210803	1240	1935	1935	1930	1930	2826
222	20210803	1241	1930	1935	1930	1935	31905
223	20210803	1242	1935	1935	1930	1930	6436
224	20210803	1243	1935	1935	1930	1935	10908
225	20210803	1244	1935	1935	1930	1935	4261
226	20210803	1245	1935	1935	1930	1935	38958
227	20210803	1246	1930	1935	1930	1930	3512
228	20210803	1247	1930	1935	1930	1935	17885
229	20210803	1248	1935	1935	1930	1935	12267
230	20210803	1249	1930	1935	1930	1935	29590
231	20210803	1250	1935	1935	1930	1935	12139
232	20210803	1251	1935	1935	1930	1935	13570
233	20210803	1252	1935	1935	1930	1935	17565
234	20210803	1253	1935	1935	1930	1935	6319
235	20210803	1254	1935	1935	1930	1935	4862
236	20210803	1255	1935	1935	1930	1935	11872
237	20210803	1256	1935	1935	1930	1935	23486
238	20210803	1257	1935	1935	1930	1935	12601
239	20210803	1258	1935	1935	1930	1930	19464
240	20210803	1259	1935	1935	1930	1935	1562
241	20210803	1300	1935	1935	1930	1935	619
242	20210803	1301	1935	1935	1930	1935	4235
243	20210803	1302	1935	1935	1930	1935	170025
244	20210803	1303	1935	1935	1930	1935	8498
245	20210803	1304	1935	1935	1930	1935	22846
246	20210803	1305	1935	1940	1935	1940	1491075
247	20210803	1306	1940	1940	1935	1940	6115
248	20210803	1307	1935	1935	1930	1930	954388
249	20210803	1308	1935	1935	1930	1935	16651
250	20210803	1309	1935	1940	1935	1940	70490
251	20210803	1310	1935	1940	1930	1935	147055
252	20210803	1311	1935	1935	1930	1935	13027
253	20210803	1312	1935	1935	1930	1935	40751
254	20210803	1313	1935	1940	1930	1940	385943
255	20210803	1314	1940	1940	1935	1935	310
256	20210803	1315	1935	1940	1935	1940	2052
257	20210803	1316	1940	1940	1935	1940	4821
258	20210803	1317	1940	1940	1935	1940	41255
259	20210803	1318	1935	1940	1930	1935	343838
260	20210803	1319	1935	1940	1935	1935	205054
261	20210803	1320	1940	1940	1930	1930	204290
262	20210803	1321	1935	1940	1935	1935	57996
263	20210803	1322	1940	1940	1935	1940	43686
264	20210803	1323	1940	1940	1935	1940	13551
265	20210803	1324	1940	1940	1935	1940	7266
266	20210803	1325	1935	1940	1935	1935	9275
267	20210803	1326	1935	1940	1935	1935	4294
268	20210803	1327	1940	1940	1935	1935	6090
269	20210803	1328	1940	1940	1930	1935	766821
270	20210803	1329	1935	1940	1930	1935	286826
271	20210803	1330	1935	1940	1930	1935	106695
272	20210803	1331	1935	1935	1930	1930	7175
273	20210803	1332	1930	1935	1930	1930	23482
274	20210803	1333	1935	1935	1930	1935	43168
275	20210803	1334	1930	1935	1930	1930	44597
276	20210803	1335	1935	1935	1930	1930	219198
277	20210803	1336	1935	1935	1930	1935	47857
278	20210803	1337	1930	1935	1930	1935	12946
279	20210803	1338	1930	1935	1930	1935	2811
280	20210803	1339	1935	1935	1930	1935	1317
281	20210803	1340	1930	1935	1930	1930	702148
282	20210803	1341	1930	1935	1930	1935	42734
283	20210803	1342	1930	1935	1925	1930	4519435
284	20210803	1343	1925	1935	1925	1930	578590
285	20210803	1344	1930	1935	1930	1935	14321
286	20210803	1345	1930	1935	1930	1930	3910
287	20210803	1346	1930	1935	1930	1930	130789
288	20210803	1347	1930	1935	1930	1935	931290
289	20210803	1348	1935	1935	1930	1930	1590
290	20210803	1349	1930	1935	1930	1935	7400
291	20210803	1350	1935	1935	1930	1935	7837
292	20210803	1351	1935	1935	1930	1935	96
293	20210803	1352	1935	1935	1930	1930	17327
294	20210803	1353	1930	1935	1930	1935	4737
295	20210803	1354	1935	1935	1930	1935	1115
296	20210803	1355	1935	1935	1930	1930	14509
297	20210803	1356	1935	1935	1930	1930	1883872
298	20210803	1357	1930	1935	1930	1930	10234
299	20210803	1358	1930	1935	1930	1935	8858
300	20210803	1359	1935	1935	1930	1930	758
301	20210803	1400	1930	1935	1930	1930	122628
302	20210803	1401	1935	1935	1925	1930	1072343
303	20210803	1402	1930	1930	1925	1925	70654
304	20210803	1403	1930	1930	1925	1930	7174
305	20210803	1404	1925	1930	1925	1930	19358
306	20210803	1405	1925	1930	1925	1925	6422
307	20210803	1406	1930	1930	1920	1925	6107547
308	20210803	1407	1925	1930	1920	1925	4039358
309	20210803	1408	1925	1925	1920	1925	317415
310	20210803	1409	1925	1925	1920	1925	474061
311	20210803	1410	1925	1930	1920	1930	622748
312	20210803	1411	1925	1930	1925	1925	8948
313	20210803	1412	1925	1930	1920	1925	1586428
314	20210803	1413	1930	1930	1920	1925	552270
315	20210803	1414	1925	1925	1920	1925	84218
316	20210803	1415	1925	1925	1920	1925	47917
317	20210803	1416	1925	1925	1920	1925	48185
318	20210803	1417	1925	1925	1920	1920	16447
319	20210803	1418	1925	1925	1920	1925	35725
320	20210803	1419	1925	1925	1920	1925	120513
321	20210803	1420	1925	1925	1920	1925	57892
322	20210803	1421	1925	1925	1920	1925	92992
323	20210803	1422	1925	1925	1920	1925	65150
324	20210803	1423	1925	1925	1920	1925	62876
325	20210803	1424	1925	1925	1920	1925	112632
326	20210803	1425	1925	1925	1920	1925	139691
327	20210803	1426	1925	1925	1920	1925	389480
328	20210803	1427	1920	1925	1920	1925	152422
329	20210803	1428	1925	1925	1920	1925	140138
330	20210803	1429	1925	1925	1920	1925	52544
331	20210803	1430	1925	1925	1920	1925	15614
332	20210803	1431	1925	1925	1920	1925	64101
333	20210803	1432	1925	1925	1920	1925	111174
334	20210803	1433	1920	1925	1920	1925	19482
335	20210803	1434	1925	1925	1920	1920	73225
336	20210803	1435	1925	1925	1920	1925	283745
337	20210803	1436	1925	1925	1920	1925	17589
338	20210803	1437	1925	1925	1920	1920	148897
339	20210803	1438	1925	1925	1920	1925	79686
340	20210803	1439	1920	1925	1920	1925	151066
341	20210803	1440	1925	1925	1920	1925	67061
342	20210803	1441	1925	1925	1920	1925	150745
343	20210803	1442	1925	1930	1920	1925	3467517
344	20210803	1443	1925	1925	1920	1925	17360
345	20210803	1444	1925	1925	1920	1925	78440
346	20210803	1445	1920	1925	1920	1920	175873
347	20210803	1446	1920	1925	1920	1925	22298
348	20210803	1447	1925	1925	1920	1925	24296
349	20210803	1448	1925	1925	1920	1925	15919
350	20210803	1449	1925	1925	1920	1925	84060
351	20210803	1450	1925	1925	1920	1920	17062
352	20210803	1451	1925	1925	1920	1925	32299
353	20210803	1452	1925	1925	1920	1925	97574
354	20210803	1453	1925	1925	1920	1920	6792
355	20210803	1454	1925	1925	1920	1925	71171
356	20210803	1455	1920	1925	1920	1925	54259
357	20210803	1456	1925	1925	1920	1925	23920
358	20210803	1457	1925	1925	1920	1925	164826
359	20210803	1458	1925	1925	1920	1920	50130
360	20210803	1459	1920	1925	1920	1925	125890
361	20210803	1500	1925	1925	1920	1920	2877421
362	20210803	1501	1920	1925	1920	1920	1209745
363	20210803	1502	1920	1925	1920	1920	92206
364	20210803	1503	1925	1925	1915	1915	5624143
365	20210803	1504	1920	1925	1915	1920	3379026
366	20210803	1505	1920	1925	1915	1920	1155853
367	20210803	1506	1925	1925	1915	1920	330537
368	20210803	1507	1920	1920	1915	1915	327523
369	20210803	1508	1920	1920	1915	1915	134390
370	20210803	1509	1915	1920	1915	1915	67677
371	20210803	1510	1920	1920	1915	1920	43671
372	20210803	1511	1920	1920	1915	1920	337806
373	20210803	1512	1920	1920	1915	1915	81568
374	20210803	1513	1920	1920	1915	1920	92915
375	20210803	1514	1920	1920	1915	1915	76504
376	20210803	1515	1915	1920	1915	1920	116697
377	20210803	1516	1920	1920	1915	1920	96689
378	20210803	1517	1920	1920	1915	1920	120029
379	20210803	1518	1920	1920	1915	1920	391898
380	20210803	1519	1920	1920	1915	1920	80041
381	20210803	1520	1920	1920	1915	1920	1151490
382	20210803	1530	1915	1915	1915	1915	6394974