DeepStock/hts/backup/252670_20210802.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210802	0901	1950	1950	1940	1950	5458828
3	20210802	0902	1945	1950	1940	1950	2845398
4	20210802	0903	1950	1950	1945	1950	396812
5	20210802	0904	1950	1955	1945	1955	1037742
6	20210802	0905	1950	1955	1950	1955	1401707
7	20210802	0906	1955	1960	1950	1960	2049586
8	20210802	0907	1960	1960	1955	1960	279746
9	20210802	0908	1960	1960	1955	1960	2041357
10	20210802	0909	1960	1960	1955	1955	162321
11	20210802	0910	1960	1960	1955	1955	102754
12	20210802	0911	1960	1960	1950	1955	3149108
13	20210802	0912	1955	1960	1950	1960	606510
14	20210802	0913	1955	1960	1950	1960	1394517
15	20210802	0914	1960	1960	1955	1955	59687
16	20210802	0915	1960	1960	1955	1955	34880
17	20210802	0916	1955	1960	1950	1955	297606
18	20210802	0917	1950	1955	1950	1950	259013
19	20210802	0918	1950	1960	1950	1955	841726
20	20210802	0919	1955	1960	1950	1955	398911
21	20210802	0920	1955	1960	1955	1955	20455
22	20210802	0921	1960	1960	1955	1955	32982
23	20210802	0922	1960	1960	1950	1960	1608342
24	20210802	0923	1955	1960	1955	1960	22840
25	20210802	0924	1960	1960	1955	1960	451959
26	20210802	0925	1955	1965	1955	1960	2369408
27	20210802	0926	1960	1965	1955	1960	681024
28	20210802	0927	1955	1960	1955	1960	93216
29	20210802	0928	1955	1960	1955	1955	82676
30	20210802	0929	1960	1960	1955	1955	20739
31	20210802	0930	1955	1960	1955	1955	80415
32	20210802	0931	1960	1960	1955	1960	34942
33	20210802	0932	1955	1960	1955	1960	27288
34	20210802	0933	1955	1960	1955	1955	47482
35	20210802	0934	1955	1960	1955	1955	1451609
36	20210802	0935	1955	1960	1950	1950	265563
37	20210802	0936	1955	1955	1950	1955	82690
38	20210802	0937	1955	1960	1955	1955	232599
39	20210802	0938	1960	1960	1955	1960	6064
40	20210802	0939	1955	1960	1955	1955	15123
41	20210802	0940	1955	1960	1955	1955	68624
42	20210802	0941	1955	1960	1955	1955	17628
43	20210802	0942	1960	1960	1955	1960	59679
44	20210802	0943	1955	1960	1950	1955	349901
45	20210802	0944	1955	1955	1950	1955	90617
46	20210802	0945	1950	1960	1950	1955	616712
47	20210802	0946	1950	1960	1950	1950	369490
48	20210802	0947	1950	1955	1950	1955	43428
49	20210802	0948	1955	1955	1950	1950	42647
50	20210802	0949	1955	1955	1950	1955	67284
51	20210802	0950	1950	1960	1950	1960	293926
52	20210802	0951	1955	1960	1955	1960	38059
53	20210802	0952	1960	1960	1955	1955	1591
54	20210802	0953	1955	1960	1955	1955	92215
55	20210802	0954	1955	1960	1955	1960	143267
56	20210802	0955	1955	1960	1950	1955	657378
57	20210802	0956	1955	1960	1950	1955	427655
58	20210802	0957	1955	1955	1950	1955	77548
59	20210802	0958	1955	1960	1950	1950	498607
60	20210802	0959	1955	1960	1955	1955	144831
61	20210802	1000	1955	1960	1955	1960	45919
62	20210802	1001	1955	1960	1950	1960	437761
63	20210802	1002	1960	1960	1955	1955	10961
64	20210802	1003	1955	1960	1950	1955	250601
65	20210802	1004	1960	1960	1950	1955	175164
66	20210802	1005	1950	1955	1950	1950	922301
67	20210802	1006	1950	1955	1950	1955	110855
68	20210802	1007	1950	1955	1950	1950	25908
69	20210802	1008	1950	1955	1950	1950	11115
70	20210802	1009	1950	1955	1950	1955	12107
71	20210802	1010	1950	1955	1950	1955	6796
72	20210802	1011	1950	1960	1950	1955	1740298
73	20210802	1012	1955	1960	1950	1955	534967
74	20210802	1013	1955	1960	1950	1960	40766
75	20210802	1014	1955	1960	1950	1955	410260
76	20210802	1015	1955	1955	1950	1955	668740
77	20210802	1016	1950	1955	1950	1955	11546
78	20210802	1017	1955	1960	1950	1960	744464
79	20210802	1018	1960	1960	1950	1955	108730
80	20210802	1019	1960	1960	1950	1955	269782
81	20210802	1020	1950	1955	1950	1955	42503
82	20210802	1021	1955	1955	1950	1950	7552
83	20210802	1022	1955	1955	1950	1950	1447
84	20210802	1023	1955	1960	1950	1950	214236
85	20210802	1024	1950	1960	1950	1955	67782
86	20210802	1025	1955	1960	1950	1955	55801
87	20210802	1026	1955	1960	1955	1955	11680
88	20210802	1027	1960	1960	1955	1960	61493
89	20210802	1028	1955	1960	1955	1955	201097
90	20210802	1029	1950	1955	1950	1950	24330
91	20210802	1030	1955	1960	1955	1955	84603
92	20210802	1031	1960	1960	1955	1955	6969
93	20210802	1032	1955	1960	1955	1955	2909
94	20210802	1033	1955	1960	1955	1955	18889
95	20210802	1034	1960	1960	1955	1955	6571
96	20210802	1035	1960	1965	1955	1965	2829562
97	20210802	1036	1960	1965	1955	1960	456631
98	20210802	1037	1965	1965	1955	1960	352083
99	20210802	1038	1960	1965	1955	1955	2084087
100	20210802	1039	1960	1965	1955	1965	14134
101	20210802	1040	1960	1965	1955	1960	636403
102	20210802	1041	1960	1965	1955	1960	266012
103	20210802	1042	1960	1965	1955	1960	101176
104	20210802	1043	1955	1965	1955	1965	114023
105	20210802	1044	1965	1965	1955	1965	108646
106	20210802	1045	1960	1965	1960	1960	41623
107	20210802	1046	1965	1965	1960	1965	73189
108	20210802	1047	1960	1965	1960	1965	15471
109	20210802	1048	1965	1970	1960	1970	2144344
110	20210802	1049	1970	1970	1965	1965	448935
111	20210802	1050	1970	1970	1965	1965	125440
112	20210802	1051	1970	1970	1965	1965	23384
113	20210802	1052	1965	1970	1965	1965	50005
114	20210802	1053	1965	1970	1965	1970	81200
115	20210802	1054	1970	1970	1965	1970	155351
116	20210802	1055	1970	1970	1965	1965	24693
117	20210802	1056	1965	1970	1965	1965	16790
118	20210802	1057	1970	1970	1965	1970	106503
119	20210802	1058	1970	1970	1965	1970	30947
120	20210802	1059	1965	1970	1965	1965	55803
121	20210802	1100	1965	1970	1965	1965	128822
122	20210802	1101	1970	1970	1965	1970	17194
123	20210802	1102	1970	1970	1965	1970	35002
124	20210802	1103	1965	1970	1965	1970	598367
125	20210802	1104	1970	1975	1965	1975	2082190
126	20210802	1105	1975	1975	1970	1975	30503
127	20210802	1106	1975	1975	1970	1975	32235
128	20210802	1107	1970	1975	1970	1970	18736
129	20210802	1108	1975	1980	1970	1975	2681334
130	20210802	1109	1975	1980	1975	1980	405366
131	20210802	1110	1980	1980	1975	1980	308922
132	20210802	1111	1975	1980	1975	1980	193043
133	20210802	1112	1975	1980	1975	1975	248892
134	20210802	1113	1980	1980	1975	1980	88355
135	20210802	1114	1980	1980	1975	1975	401105
136	20210802	1115	1980	1980	1975	1980	263654
137	20210802	1116	1975	1980	1975	1980	61572
138	20210802	1117	1980	1980	1970	1975	720327
139	20210802	1118	1975	1975	1970	1975	101844
140	20210802	1119	1975	1975	1970	1975	102656
141	20210802	1120	1970	1975	1970	1970	40559
142	20210802	1121	1970	1980	1970	1970	2199548
143	20210802	1122	1970	1980	1970	1975	127263
144	20210802	1123	1980	1980	1975	1975	53998
145	20210802	1124	1975	1980	1975	1975	14950
146	20210802	1125	1975	1980	1970	1975	492384
147	20210802	1126	1975	1975	1970	1970	152114
148	20210802	1127	1975	1975	1970	1970	41229
149	20210802	1128	1970	1975	1970	1975	50389
150	20210802	1129	1975	1975	1970	1975	8821
151	20210802	1130	1970	1975	1965	1970	1090033
152	20210802	1131	1965	1970	1965	1970	580374
153	20210802	1132	1970	1975	1965	1970	370166
154	20210802	1133	1965	1975	1965	1970	335371
155	20210802	1134	1970	1970	1965	1970	30949
156	20210802	1135	1965	1970	1965	1965	13493
157	20210802	1136	1970	1970	1965	1965	26861
158	20210802	1137	1970	1970	1965	1970	50336
159	20210802	1138	1965	1970	1965	1965	12103
160	20210802	1139	1970	1970	1965	1965	12947
161	20210802	1140	1965	1970	1965	1965	13667
162	20210802	1141	1970	1970	1965	1965	1589673
163	20210802	1142	1960	1970	1960	1965	797046
164	20210802	1143	1965	1970	1960	1965	273130
165	20210802	1144	1960	1965	1960	1960	800750
166	20210802	1145	1965	1965	1960	1965	41900
167	20210802	1146	1960	1965	1960	1965	5514
168	20210802	1147	1960	1965	1960	1965	28457
169	20210802	1148	1965	1965	1960	1965	100942
170	20210802	1149	1960	1965	1960	1960	23257
171	20210802	1150	1960	1965	1960	1965	47708
172	20210802	1151	1965	1965	1960	1960	706382
173	20210802	1152	1960	1965	1960	1965	4467
174	20210802	1153	1960	1965	1960	1960	50410
175	20210802	1154	1960	1965	1960	1960	116080
176	20210802	1155	1960	1965	1955	1960	2326922
177	20210802	1156	1955	1965	1955	1960	713781
178	20210802	1157	1960	1960	1955	1960	32426
179	20210802	1158	1955	1960	1955	1955	20736
180	20210802	1159	1960	1960	1955	1960	72887
181	20210802	1200	1960	1960	1955	1955	39720
182	20210802	1201	1960	1960	1955	1955	66702
183	20210802	1202	1955	1965	1955	1960	367357
184	20210802	1203	1960	1965	1955	1960	640083
185	20210802	1204	1960	1965	1955	1955	58183
186	20210802	1205	1960	1960	1955	1960	24778
187	20210802	1206	1960	1960	1955	1955	44138
188	20210802	1207	1955	1960	1955	1960	11922
189	20210802	1208	1955	1960	1955	1960	138543
190	20210802	1209	1955	1960	1955	1960	40381
191	20210802	1210	1955	1960	1955	1955	9313
192	20210802	1211	1955	1960	1955	1960	63563
193	20210802	1212	1960	1960	1955	1955	334128
194	20210802	1213	1955	1960	1955	1960	16151
195	20210802	1214	1955	1960	1955	1960	13116
196	20210802	1215	1960	1960	1955	1960	54623
197	20210802	1216	1955	1960	1955	1960	6931
198	20210802	1217	1960	1960	1955	1960	1539
199	20210802	1218	1955	1960	1955	1955	138267
200	20210802	1219	1960	1960	1955	1955	49708
201	20210802	1220	1960	1960	1955	1955	48112
202	20210802	1221	1955	1960	1955	1955	15583
203	20210802	1222	1960	1960	1955	1960	78815
204	20210802	1223	1955	1960	1955	1955	20229
205	20210802	1224	1960	1960	1955	1960	179754
206	20210802	1225	1960	1960	1955	1960	61954
207	20210802	1226	1960	1960	1955	1960	16860
208	20210802	1227	1960	1960	1955	1960	516
209	20210802	1228	1955	1960	1955	1955	32844
210	20210802	1229	1955	1960	1955	1960	225815
211	20210802	1230	1960	1960	1955	1955	8184
212	20210802	1231	1960	1960	1955	1960	347
213	20210802	1232	1960	1960	1955	1955	223286
214	20210802	1233	1960	1960	1950	1955	3705691
215	20210802	1234	1955	1960	1955	1955	159308
216	20210802	1235	1955	1960	1955	1955	2388
217	20210802	1236	1955	1960	1955	1955	24105
218	20210802	1237	1960	1960	1955	1960	8779
219	20210802	1238	1955	1960	1955	1960	955
220	20210802	1239	1955	1960	1955	1955	11212
221	20210802	1240	1960	1960	1955	1955	135723
222	20210802	1241	1955	1960	1955	1955	5035
223	20210802	1242	1960	1960	1955	1960	66069
224	20210802	1243	1960	1960	1955	1955	6527
225	20210802	1244	1955	1960	1955	1960	48907
226	20210802	1245	1960	1960	1955	1955	67206
227	20210802	1246	1955	1960	1955	1960	10058
228	20210802	1247	1960	1960	1955	1960	65415
229	20210802	1248	1960	1960	1955	1955	58744
230	20210802	1249	1955	1960	1955	1955	76114
231	20210802	1250	1960	1960	1955	1960	20758
232	20210802	1251	1960	1960	1955	1955	9479
233	20210802	1252	1960	1960	1955	1955	6475
234	20210802	1253	1960	1960	1955	1960	7377
235	20210802	1254	1960	1960	1955	1960	1612
236	20210802	1255	1955	1960	1955	1960	14509
237	20210802	1256	1955	1960	1955	1955	8112
238	20210802	1257	1955	1960	1955	1955	2559
239	20210802	1258	1960	1960	1955	1960	260
240	20210802	1259	1955	1960	1955	1960	51956
241	20210802	1300	1960	1960	1955	1960	23345
242	20210802	1301	1960	1960	1955	1960	14236
243	20210802	1302	1960	1960	1955	1960	14742
244	20210802	1303	1960	1960	1955	1960	5068
245	20210802	1304	1955	1960	1955	1960	7421
246	20210802	1305	1955	1960	1955	1955	4724
247	20210802	1306	1960	1960	1955	1955	31013
248	20210802	1307	1955	1960	1955	1955	8880
249	20210802	1308	1955	1960	1955	1955	18238
250	20210802	1309	1960	1960	1955	1955	653245
251	20210802	1310	1955	1960	1955	1955	46662
252	20210802	1311	1955	1960	1955	1960	68885
253	20210802	1312	1955	1960	1955	1960	6342
254	20210802	1313	1955	1955	1950	1955	2302607
255	20210802	1314	1955	1960	1950	1955	592183
256	20210802	1315	1955	1960	1950	1955	95010
257	20210802	1316	1955	1955	1950	1955	12285
258	20210802	1317	1955	1955	1950	1955	74415
259	20210802	1318	1950	1955	1950	1955	251640
260	20210802	1319	1955	1955	1950	1955	12144
261	20210802	1320	1955	1955	1950	1950	8892
262	20210802	1321	1950	1955	1950	1955	18590
263	20210802	1322	1955	1955	1950	1955	33291
264	20210802	1323	1955	1960	1950	1955	880438
265	20210802	1324	1955	1960	1955	1955	6158
266	20210802	1325	1955	1955	1950	1955	175435
267	20210802	1326	1955	1955	1950	1950	3736
268	20210802	1327	1955	1960	1950	1960	142454
269	20210802	1328	1955	1960	1955	1955	26
270	20210802	1329	1960	1960	1955	1960	12503
271	20210802	1330	1955	1955	1950	1955	115121
272	20210802	1331	1955	1960	1950	1955	86549
273	20210802	1332	1955	1955	1950	1950	46047
274	20210802	1333	1950	1955	1950	1955	92096
275	20210802	1334	1950	1955	1950	1955	7025
276	20210802	1335	1950	1955	1950	1955	3740
277	20210802	1336	1950	1955	1950	1955	372164
278	20210802	1337	1955	1955	1950	1955	48285
279	20210802	1338	1955	1955	1950	1950	93805
280	20210802	1339	1950	1955	1950	1950	155189
281	20210802	1340	1950	1955	1950	1955	33468
282	20210802	1341	1955	1955	1950	1950	29835
283	20210802	1342	1950	1955	1950	1950	119407
284	20210802	1343	1950	1955	1950	1950	161787
285	20210802	1344	1950	1955	1950	1950	25345
286	20210802	1345	1955	1955	1950	1950	3059849
287	20210802	1346	1950	1955	1945	1950	985290
288	20210802	1347	1950	1950	1945	1950	42735
289	20210802	1348	1950	1950	1945	1950	58895
290	20210802	1349	1950	1950	1945	1945	10113
291	20210802	1350	1950	1950	1945	1945	95779
292	20210802	1351	1945	1950	1945	1950	128257
293	20210802	1352	1950	1955	1945	1950	490996
294	20210802	1353	1950	1950	1945	1950	9631
295	20210802	1354	1945	1950	1945	1950	3885
296	20210802	1355	1950	1950	1945	1950	4969
297	20210802	1356	1945	1950	1945	1950	17140
298	20210802	1357	1950	1955	1945	1950	143881
299	20210802	1358	1950	1955	1950	1955	66108
300	20210802	1359	1950	1955	1950	1950	1650
301	20210802	1400	1950	1955	1950	1950	59145
302	20210802	1401	1955	1955	1945	1945	534163
303	20210802	1402	1950	1955	1945	1950	476622
304	20210802	1403	1950	1955	1950	1950	1487
305	20210802	1404	1955	1955	1945	1950	197945
306	20210802	1405	1950	1950	1945	1950	43276
307	20210802	1406	1950	1955	1945	1955	159072
308	20210802	1407	1950	1955	1950	1955	13557
309	20210802	1408	1950	1955	1950	1950	8850
310	20210802	1409	1950	1955	1950	1950	55705
311	20210802	1410	1950	1955	1945	1955	202220
312	20210802	1411	1950	1955	1945	1950	79662
313	20210802	1412	1950	1955	1950	1950	77120
314	20210802	1413	1950	1955	1950	1955	26040
315	20210802	1414	1950	1955	1950	1950	135543
316	20210802	1415	1955	1955	1950	1950	192430
317	20210802	1416	1950	1955	1950	1955	41008
318	20210802	1417	1950	1955	1950	1950	20131
319	20210802	1418	1950	1955	1950	1955	133782
320	20210802	1419	1955	1955	1950	1955	33642
321	20210802	1420	1955	1955	1950	1955	8202
322	20210802	1421	1955	1955	1945	1950	710506
323	20210802	1422	1950	1955	1945	1950	303373
324	20210802	1423	1950	1955	1945	1950	594635
325	20210802	1424	1945	1950	1945	1950	7523
326	20210802	1425	1950	1950	1945	1945	6166
327	20210802	1426	1945	1950	1945	1950	1653
328	20210802	1427	1945	1950	1945	1950	3019
329	20210802	1428	1950	1950	1945	1945	13494
330	20210802	1429	1945	1950	1945	1945	60293
331	20210802	1430	1950	1950	1945	1950	8297
332	20210802	1431	1945	1950	1945	1945	24506
333	20210802	1432	1950	1950	1945	1945	9244
334	20210802	1433	1945	1950	1945	1945	40897
335	20210802	1434	1945	1950	1945	1950	33648
336	20210802	1435	1950	1950	1945	1950	10489
337	20210802	1436	1950	1950	1945	1945	56978
338	20210802	1437	1950	1950	1945	1950	7895
339	20210802	1438	1950	1950	1945	1945	25211
340	20210802	1439	1950	1950	1945	1950	38924
341	20210802	1440	1945	1955	1945	1950	1219045
342	20210802	1441	1950	1950	1945	1950	160652
343	20210802	1442	1950	1950	1945	1950	2261
344	20210802	1443	1950	1950	1945	1950	7078
345	20210802	1444	1945	1950	1945	1945	9886
346	20210802	1445	1945	1950	1945	1945	84520
347	20210802	1446	1945	1950	1945	1950	8069
348	20210802	1447	1945	1950	1945	1950	3020
349	20210802	1448	1950	1950	1945	1945	96234
350	20210802	1449	1950	1950	1945	1945	12244
351	20210802	1450	1945	1950	1945	1950	19305
352	20210802	1451	1945	1950	1945	1945	5033
353	20210802	1452	1950	1950	1945	1950	20935
354	20210802	1453	1950	1950	1945	1945	96071
355	20210802	1454	1950	1950	1945	1950	2406
356	20210802	1455	1945	1950	1945	1950	137046
357	20210802	1456	1950	1950	1945	1945	16822
358	20210802	1457	1950	1950	1945	1950	14137
359	20210802	1458	1950	1950	1945	1945	44276
360	20210802	1459	1945	1950	1945	1950	4914
361	20210802	1500	1950	1950	1945	1950	101646
362	20210802	1501	1945	1950	1945	1950	18793
363	20210802	1502	1950	1955	1950	1955	930090
364	20210802	1503	1950	1955	1950	1950	26952
365	20210802	1504	1950	1955	1950	1955	7365
366	20210802	1505	1955	1955	1950	1950	28024
367	20210802	1506	1955	1955	1945	1950	1614419
368	20210802	1507	1950	1950	1945	1950	532723
369	20210802	1508	1950	1950	1945	1950	43639
370	20210802	1509	1950	1950	1945	1950	100539
371	20210802	1510	1950	1950	1945	1950	37267
372	20210802	1511	1945	1950	1945	1950	17591
373	20210802	1512	1950	1950	1945	1945	22243
374	20210802	1513	1950	1950	1945	1950	18869
375	20210802	1514	1950	1950	1945	1945	58419
376	20210802	1515	1945	1950	1945	1950	32271
377	20210802	1516	1950	1950	1945	1950	110573
378	20210802	1517	1950	1950	1945	1950	104607
379	20210802	1518	1950	1950	1945	1945	142108
380	20210802	1519	1950	1950	1945	1950	54507
381	20210802	1520	1945	1950	1945	1945	331788
382	20210802	1530	1945	1945	1945	1945	1548993