DeepStock/hts/backup/252670_20210805.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210805	0901	1860	1865	1855	1865	3188989
3	20210805	0902	1865	1865	1860	1865	199157
4	20210805	0903	1860	1865	1855	1860	7760196
5	20210805	0904	1860	1865	1850	1855	4757004
6	20210805	0905	1855	1860	1850	1860	743118
7	20210805	0906	1855	1865	1855	1860	2883583
8	20210805	0907	1865	1870	1860	1860	2324699
9	20210805	0908	1865	1865	1860	1860	201305
10	20210805	0909	1865	1865	1860	1865	204602
11	20210805	0910	1865	1865	1860	1865	139705
12	20210805	0911	1860	1865	1860	1860	71604
13	20210805	0912	1860	1865	1860	1865	119307
14	20210805	0913	1865	1865	1860	1865	1108132
15	20210805	0914	1860	1865	1855	1855	1985113
16	20210805	0915	1855	1860	1855	1860	965403
17	20210805	0916	1855	1865	1855	1860	724631
18	20210805	0917	1855	1860	1850	1855	4221968
19	20210805	0918	1860	1860	1850	1860	929553
20	20210805	0919	1855	1860	1850	1860	402119
21	20210805	0920	1855	1860	1855	1860	185124
22	20210805	0921	1860	1860	1855	1855	58889
23	20210805	0922	1855	1860	1855	1860	29089
24	20210805	0923	1860	1860	1855	1855	74900
25	20210805	0924	1860	1860	1855	1860	25117
26	20210805	0925	1855	1860	1850	1855	2843986
27	20210805	0926	1850	1855	1850	1855	234472
28	20210805	0927	1855	1855	1850	1855	327695
29	20210805	0928	1855	1855	1845	1845	7626759
30	20210805	0929	1845	1850	1845	1850	384175
31	20210805	0930	1845	1855	1845	1855	3961577
32	20210805	0931	1850	1855	1845	1850	682532
33	20210805	0932	1850	1855	1845	1850	2541955
34	20210805	0933	1850	1855	1845	1850	1222025
35	20210805	0934	1850	1855	1845	1855	602273
36	20210805	0935	1855	1855	1850	1855	37555
37	20210805	0936	1855	1855	1850	1850	56498
38	20210805	0937	1850	1855	1850	1855	22739
39	20210805	0938	1850	1855	1850	1855	74136
40	20210805	0939	1855	1855	1850	1855	66825
41	20210805	0940	1855	1855	1850	1855	65663
42	20210805	0941	1850	1855	1850	1855	230992
43	20210805	0942	1855	1860	1850	1860	1703231
44	20210805	0943	1860	1860	1855	1860	122229
45	20210805	0944	1860	1860	1855	1855	50646
46	20210805	0945	1855	1860	1855	1860	314502
47	20210805	0946	1855	1860	1855	1855	1120648
48	20210805	0947	1860	1860	1855	1860	34025
49	20210805	0948	1855	1865	1855	1865	731293
50	20210805	0949	1865	1865	1860	1865	792633
51	20210805	0950	1865	1865	1855	1860	655903
52	20210805	0951	1860	1865	1855	1860	196539
53	20210805	0952	1860	1865	1860	1860	1076652
54	20210805	0953	1860	1865	1855	1860	240773
55	20210805	0954	1860	1865	1855	1860	240248
56	20210805	0955	1865	1865	1855	1855	199918
57	20210805	0956	1860	1865	1855	1865	134414
58	20210805	0957	1865	1865	1860	1865	211941
59	20210805	0958	1860	1865	1860	1865	80624
60	20210805	0959	1860	1865	1860	1865	28208
61	20210805	1000	1865	1865	1860	1865	134715
62	20210805	1001	1865	1870	1860	1865	1274593
63	20210805	1002	1870	1870	1865	1870	223431
64	20210805	1003	1870	1870	1865	1870	103659
65	20210805	1004	1870	1870	1865	1870	223165
66	20210805	1005	1870	1870	1865	1870	235276
67	20210805	1006	1865	1870	1860	1860	1433891
68	20210805	1007	1860	1865	1860	1865	30227
69	20210805	1008	1865	1865	1860	1860	18105
70	20210805	1009	1865	1870	1860	1865	1224198
71	20210805	1010	1870	1870	1860	1865	48403
72	20210805	1011	1860	1865	1860	1860	120467
73	20210805	1012	1860	1865	1860	1865	17020
74	20210805	1013	1860	1865	1860	1860	132654
75	20210805	1014	1860	1865	1860	1865	416971
76	20210805	1015	1860	1870	1860	1870	104574
77	20210805	1016	1865	1870	1860	1865	269575
78	20210805	1017	1865	1865	1860	1865	37893
79	20210805	1018	1860	1865	1860	1865	6672
80	20210805	1019	1860	1865	1860	1865	3161
81	20210805	1020	1860	1865	1860	1865	16427
82	20210805	1021	1860	1865	1860	1865	16816
83	20210805	1022	1865	1865	1860	1860	79928
84	20210805	1023	1860	1865	1860	1865	133586
85	20210805	1024	1865	1865	1860	1865	9542
86	20210805	1025	1860	1865	1860	1865	158694
87	20210805	1026	1860	1865	1860	1865	25317
88	20210805	1027	1865	1865	1860	1865	5520
89	20210805	1028	1865	1865	1860	1865	16570
90	20210805	1029	1860	1865	1860	1860	36076
91	20210805	1030	1860	1865	1860	1860	12693
92	20210805	1031	1860	1865	1860	1860	131743
93	20210805	1032	1860	1870	1860	1870	741365
94	20210805	1033	1865	1870	1860	1865	386656
95	20210805	1034	1865	1870	1860	1870	168716
96	20210805	1035	1865	1870	1865	1865	7444
97	20210805	1036	1870	1870	1865	1870	282934
98	20210805	1037	1870	1870	1860	1865	276463
99	20210805	1038	1865	1870	1860	1865	56246
100	20210805	1039	1865	1865	1860	1865	40785
101	20210805	1040	1865	1870	1860	1865	891708
102	20210805	1041	1865	1865	1860	1865	44470
103	20210805	1042	1860	1870	1860	1870	800484
104	20210805	1043	1865	1870	1860	1860	46614
105	20210805	1044	1865	1865	1860	1865	24427
106	20210805	1045	1860	1865	1860	1865	3466
107	20210805	1046	1860	1865	1860	1860	162302
108	20210805	1047	1860	1865	1860	1865	2745
109	20210805	1048	1860	1865	1860	1860	13261
110	20210805	1049	1865	1870	1860	1865	571064
111	20210805	1050	1860	1865	1860	1865	12219
112	20210805	1051	1865	1865	1860	1860	45800
113	20210805	1052	1865	1870	1865	1870	152560
114	20210805	1053	1870	1870	1865	1870	68933
115	20210805	1054	1870	1875	1865	1870	3989907
116	20210805	1055	1875	1875	1870	1870	60796
117	20210805	1056	1870	1875	1870	1875	48013
118	20210805	1057	1870	1875	1870	1875	21694
119	20210805	1058	1870	1875	1870	1870	108287
120	20210805	1059	1870	1875	1870	1870	26864
121	20210805	1100	1875	1875	1870	1870	79331
122	20210805	1101	1870	1875	1870	1870	199445
123	20210805	1102	1875	1875	1870	1875	37072
124	20210805	1103	1875	1875	1870	1875	10978
125	20210805	1104	1875	1875	1870	1870	90737
126	20210805	1105	1875	1875	1870	1870	108602
127	20210805	1106	1870	1875	1870	1870	61452
128	20210805	1107	1870	1875	1870	1870	18873
129	20210805	1108	1870	1875	1870	1875	114834
130	20210805	1109	1875	1875	1870	1875	52433
131	20210805	1110	1875	1875	1870	1875	34751
132	20210805	1111	1875	1875	1870	1870	16644
133	20210805	1112	1870	1875	1870	1870	42873
134	20210805	1113	1870	1875	1865	1870	4246705
135	20210805	1114	1870	1875	1865	1875	110351
136	20210805	1115	1870	1875	1870	1870	78699
137	20210805	1116	1870	1875	1870	1870	40261
138	20210805	1117	1870	1875	1865	1870	183455
139	20210805	1118	1865	1870	1865	1870	23213
140	20210805	1119	1865	1870	1865	1870	7896
141	20210805	1120	1865	1870	1865	1870	998
142	20210805	1121	1870	1870	1865	1870	21431
143	20210805	1122	1870	1870	1865	1865	23911
144	20210805	1123	1865	1870	1865	1870	2976
145	20210805	1124	1865	1870	1865	1865	5226
146	20210805	1125	1870	1870	1860	1860	1607899
147	20210805	1126	1865	1870	1860	1865	906572
148	20210805	1127	1865	1870	1860	1865	53383
149	20210805	1128	1865	1870	1865	1870	13055
150	20210805	1129	1865	1870	1865	1865	8955
151	20210805	1130	1870	1870	1865	1870	1614
152	20210805	1131	1870	1870	1865	1870	3113
153	20210805	1132	1870	1870	1865	1865	4159
154	20210805	1133	1865	1870	1865	1870	1234
155	20210805	1134	1865	1870	1865	1870	6686
156	20210805	1135	1865	1870	1865	1870	9947
157	20210805	1136	1870	1870	1865	1870	17618
158	20210805	1137	1870	1870	1865	1870	5648
159	20210805	1138	1870	1870	1865	1865	12021
160	20210805	1139	1865	1870	1865	1870	2932
161	20210805	1140	1870	1870	1865	1870	187982
162	20210805	1141	1865	1870	1865	1870	11631
163	20210805	1142	1865	1870	1865	1870	6972
164	20210805	1143	1870	1870	1865	1865	8787
165	20210805	1144	1870	1870	1865	1870	20239
166	20210805	1145	1870	1870	1865	1870	225963
167	20210805	1146	1870	1870	1865	1870	36913
168	20210805	1147	1870	1870	1865	1870	172133
169	20210805	1148	1870	1870	1865	1870	13950
170	20210805	1149	1870	1875	1865	1870	2341010
171	20210805	1150	1870	1875	1870	1875	223836
172	20210805	1151	1875	1875	1870	1875	5544
173	20210805	1152	1875	1875	1865	1865	159574
174	20210805	1153	1870	1875	1870	1870	112888
175	20210805	1154	1870	1875	1865	1875	56095
176	20210805	1155	1870	1875	1870	1875	5464
177	20210805	1156	1875	1875	1865	1870	87174
178	20210805	1157	1865	1870	1865	1870	9112
179	20210805	1158	1870	1870	1865	1865	370
180	20210805	1159	1870	1870	1865	1870	1272
181	20210805	1200	1870	1870	1865	1865	1095
182	20210805	1201	1870	1870	1865	1870	13901
183	20210805	1202	1870	1870	1865	1870	33976
184	20210805	1203	1865	1870	1865	1865	24259
185	20210805	1204	1865	1870	1865	1870	9761
186	20210805	1205	1870	1870	1865	1865	403644
187	20210805	1206	1870	1870	1865	1865	18357
188	20210805	1207	1870	1870	1865	1870	7863
189	20210805	1208	1865	1870	1865	1870	1354
190	20210805	1209	1870	1870	1865	1870	20504
191	20210805	1210	1870	1870	1865	1870	43392
192	20210805	1211	1870	1875	1865	1875	845729
193	20210805	1212	1870	1875	1870	1870	363284
194	20210805	1213	1870	1875	1870	1870	8528
195	20210805	1214	1870	1875	1870	1875	19832
196	20210805	1215	1870	1875	1870	1875	6064
197	20210805	1216	1870	1875	1865	1870	1012607
198	20210805	1217	1870	1875	1870	1875	1037134
199	20210805	1218	1875	1875	1870	1875	71966
200	20210805	1219	1870	1875	1870	1870	7293
201	20210805	1220	1870	1875	1870	1875	302546
202	20210805	1221	1870	1875	1865	1870	79493
203	20210805	1222	1870	1870	1865	1870	26140
204	20210805	1223	1865	1870	1865	1870	1682
205	20210805	1224	1865	1870	1865	1870	5550
206	20210805	1225	1870	1870	1865	1870	4141
207	20210805	1226	1870	1870	1865	1865	28295
208	20210805	1227	1865	1870	1865	1865	5460
209	20210805	1228	1865	1870	1865	1865	26994
210	20210805	1229	1865	1870	1865	1865	3003
211	20210805	1230	1870	1870	1865	1870	31149
212	20210805	1231	1870	1870	1865	1865	32469
213	20210805	1232	1865	1870	1865	1865	67740
214	20210805	1233	1870	1870	1865	1870	4465
215	20210805	1234	1865	1870	1865	1865	2171
216	20210805	1235	1870	1870	1865	1865	268
217	20210805	1236	1865	1870	1865	1865	10578
218	20210805	1237	1865	1870	1860	1865	2263637
219	20210805	1238	1860	1865	1860	1865	12392
220	20210805	1239	1865	1865	1860	1865	6015
221	20210805	1240	1860	1865	1860	1865	10838
222	20210805	1241	1860	1865	1860	1865	3408
223	20210805	1242	1860	1865	1860	1865	91790
224	20210805	1243	1860	1865	1860	1865	30521
225	20210805	1244	1860	1870	1860	1865	328709
226	20210805	1245	1865	1870	1860	1870	93037
227	20210805	1246	1865	1870	1865	1870	22664
228	20210805	1247	1865	1870	1860	1865	329260
229	20210805	1248	1870	1870	1865	1865	19
230	20210805	1249	1870	1870	1865	1870	24261
231	20210805	1250	1870	1870	1865	1870	7624
232	20210805	1251	1865	1870	1865	1870	7073
233	20210805	1252	1865	1870	1865	1865	30878
234	20210805	1253	1870	1870	1865	1865	3624
235	20210805	1254	1870	1870	1865	1870	1078
236	20210805	1255	1870	1870	1865	1870	79048
237	20210805	1256	1870	1870	1865	1870	7073
238	20210805	1257	1870	1870	1865	1865	1989
239	20210805	1258	1870	1870	1865	1865	1240
240	20210805	1259	1865	1870	1865	1870	4925
241	20210805	1300	1870	1870	1865	1865	28046
242	20210805	1301	1870	1870	1865	1865	11105
243	20210805	1302	1865	1870	1865	1870	18524
244	20210805	1303	1865	1870	1865	1870	26856
245	20210805	1304	1870	1870	1865	1865	3456
246	20210805	1305	1865	1870	1865	1865	524
247	20210805	1306	1865	1870	1865	1870	1550
248	20210805	1307	1865	1870	1865	1870	2889
249	20210805	1308	1865	1870	1865	1865	8719
250	20210805	1309	1870	1870	1865	1865	6547
251	20210805	1310	1870	1870	1865	1870	252
252	20210805	1311	1865	1870	1865	1865	5993
253	20210805	1312	1870	1870	1865	1865	82838
254	20210805	1313	1870	1870	1865	1870	10815
255	20210805	1314	1865	1870	1865	1870	16991
256	20210805	1315	1865	1870	1865	1865	1522
257	20210805	1316	1870	1870	1865	1870	79046
258	20210805	1317	1865	1870	1865	1870	5085
259	20210805	1318	1870	1870	1865	1870	7805
260	20210805	1319	1865	1870	1865	1865	11692
261	20210805	1320	1870	1870	1865	1870	2447
262	20210805	1321	1870	1870	1860	1865	463816
263	20210805	1322	1865	1870	1865	1865	121544
264	20210805	1323	1865	1865	1860	1860	109470
265	20210805	1324	1860	1865	1860	1860	33560
266	20210805	1325	1860	1865	1860	1860	25018
267	20210805	1326	1860	1870	1860	1865	708917
268	20210805	1327	1865	1865	1860	1865	6799
269	20210805	1328	1865	1865	1860	1865	3155
270	20210805	1329	1860	1870	1860	1860	99364
271	20210805	1330	1860	1865	1860	1865	10079
272	20210805	1331	1860	1865	1860	1860	950
273	20210805	1332	1865	1865	1860	1865	14752
274	20210805	1333	1865	1865	1860	1860	15093
275	20210805	1334	1865	1865	1860	1865	522
276	20210805	1335	1860	1865	1860	1865	26127
277	20210805	1336	1865	1865	1860	1860	4480
278	20210805	1337	1865	1865	1860	1860	87296
279	20210805	1338	1860	1865	1860	1860	94448
280	20210805	1339	1860	1865	1860	1860	8392
281	20210805	1340	1865	1865	1860	1860	32
282	20210805	1341	1860	1865	1860	1865	5551
283	20210805	1342	1860	1865	1860	1860	6870
284	20210805	1343	1860	1865	1855	1860	2103225
285	20210805	1344	1860	1860	1855	1860	21300
286	20210805	1345	1860	1860	1855	1860	11195
287	20210805	1346	1860	1860	1855	1860	25853
288	20210805	1347	1860	1860	1855	1860	160141
289	20210805	1348	1855	1860	1855	1855	86505
290	20210805	1349	1855	1860	1855	1860	7145
291	20210805	1350	1860	1860	1855	1860	317877
292	20210805	1351	1860	1860	1850	1855	5120088
293	20210805	1352	1855	1860	1855	1860	22861
294	20210805	1353	1860	1860	1855	1855	4032
295	20210805	1354	1855	1860	1855	1860	73847
296	20210805	1355	1855	1860	1855	1860	14412
297	20210805	1356	1860	1860	1855	1860	11122
298	20210805	1357	1860	1860	1855	1855	13341
299	20210805	1358	1860	1860	1855	1860	42168
300	20210805	1359	1860	1860	1855	1860	12765
301	20210805	1400	1860	1865	1855	1860	1526161
302	20210805	1401	1855	1860	1855	1860	25401
303	20210805	1402	1860	1865	1855	1865	199582
304	20210805	1403	1860	1860	1855	1855	908007
305	20210805	1404	1860	1860	1855	1860	2839
306	20210805	1405	1860	1860	1855	1860	1623
307	20210805	1406	1860	1860	1855	1860	31117
308	20210805	1407	1855	1860	1855	1860	5685
309	20210805	1408	1855	1860	1855	1855	45908
310	20210805	1409	1860	1860	1855	1860	11981
311	20210805	1410	1855	1860	1855	1860	5234
312	20210805	1411	1855	1860	1855	1860	132578
313	20210805	1412	1860	1860	1855	1860	10194
314	20210805	1413	1860	1860	1855	1860	5171
315	20210805	1414	1860	1860	1855	1860	8923
316	20210805	1415	1860	1865	1855	1865	747700
317	20210805	1416	1865	1865	1860	1865	34861
318	20210805	1417	1865	1865	1860	1865	665
319	20210805	1418	1865	1865	1860	1860	10184
320	20210805	1419	1860	1865	1860	1860	19662
321	20210805	1420	1865	1870	1860	1865	1405128
322	20210805	1421	1865	1865	1860	1865	462020
323	20210805	1422	1865	1865	1860	1865	211396
324	20210805	1423	1865	1865	1860	1865	10534
325	20210805	1424	1865	1870	1860	1865	453034
326	20210805	1425	1865	1870	1860	1860	454344
327	20210805	1426	1860	1865	1860	1865	41266
328	20210805	1427	1865	1865	1860	1860	30546
329	20210805	1428	1865	1870	1860	1870	180240
330	20210805	1429	1865	1870	1865	1870	43499
331	20210805	1430	1870	1870	1860	1865	361268
332	20210805	1431	1865	1870	1860	1865	83560
333	20210805	1432	1865	1870	1865	1865	8519
334	20210805	1433	1870	1870	1865	1870	92496
335	20210805	1434	1870	1870	1860	1865	170362
336	20210805	1435	1865	1865	1860	1865	24732
337	20210805	1436	1865	1865	1860	1865	185970
338	20210805	1437	1865	1870	1860	1870	198449
339	20210805	1438	1870	1870	1865	1870	204921
340	20210805	1439	1870	1870	1865	1870	168
341	20210805	1440	1865	1870	1865	1865	2311
342	20210805	1441	1865	1870	1865	1870	22155
343	20210805	1442	1870	1870	1865	1870	5477
344	20210805	1443	1870	1870	1865	1870	387233
345	20210805	1444	1865	1870	1865	1870	123176
346	20210805	1445	1865	1870	1865	1870	19173
347	20210805	1446	1870	1870	1865	1870	2462
348	20210805	1447	1865	1870	1865	1865	25363
349	20210805	1448	1870	1870	1865	1865	18246
350	20210805	1449	1870	1870	1865	1865	28539
351	20210805	1450	1865	1870	1865	1870	450723
352	20210805	1451	1870	1870	1860	1865	200914
353	20210805	1452	1860	1870	1860	1865	143520
354	20210805	1453	1865	1870	1865	1865	321701
355	20210805	1454	1870	1870	1860	1865	439340
356	20210805	1455	1865	1870	1865	1870	84708
357	20210805	1456	1870	1870	1865	1865	30958
358	20210805	1457	1870	1870	1860	1865	113238
359	20210805	1458	1870	1870	1860	1865	21184
360	20210805	1459	1860	1865	1860	1865	9343
361	20210805	1500	1865	1865	1860	1865	52891
362	20210805	1501	1860	1870	1860	1860	219237
363	20210805	1502	1865	1865	1860	1865	8394
364	20210805	1503	1865	1865	1860	1865	69153
365	20210805	1504	1865	1870	1860	1870	261164
366	20210805	1505	1870	1870	1865	1865	89119
367	20210805	1506	1870	1870	1865	1865	19173
368	20210805	1507	1870	1870	1865	1865	1941
369	20210805	1508	1865	1870	1865	1870	83989
370	20210805	1509	1865	1870	1865	1870	17204
371	20210805	1510	1865	1870	1865	1865	7661
372	20210805	1511	1865	1870	1865	1865	1225
373	20210805	1512	1865	1870	1865	1870	23764
374	20210805	1513	1865	1870	1865	1865	102911
375	20210805	1514	1870	1870	1865	1865	29133
376	20210805	1515	1870	1870	1865	1865	183450
377	20210805	1516	1870	1870	1865	1865	196465
378	20210805	1517	1865	1870	1865	1865	106031
379	20210805	1518	1865	1870	1865	1865	651611
380	20210805	1519	1865	1870	1865	1870	105489
381	20210805	1520	1865	1870	1865	1870	69696
382	20210805	1530	1865	1865	1865	1865	1027734