DeepStock/hts/backup/252670_20210809.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210809	0901	1900	1905	1900	1900	5396311
3	20210809	0902	1900	1910	1900	1905	9875738
4	20210809	0903	1910	1910	1905	1905	280101
5	20210809	0904	1905	1910	1905	1905	231023
6	20210809	0905	1905	1910	1905	1905	1352547
7	20210809	0906	1910	1910	1905	1905	525555
8	20210809	0907	1910	1910	1905	1905	1263718
9	20210809	0908	1905	1910	1905	1905	928440
10	20210809	0909	1905	1910	1905	1905	245685
11	20210809	0910	1910	1910	1905	1910	1094781
12	20210809	0911	1910	1910	1905	1910	2030297
13	20210809	0912	1910	1915	1905	1910	7802249
14	20210809	0913	1910	1915	1910	1910	306774
15	20210809	0914	1915	1915	1910	1910	268352
16	20210809	0915	1910	1915	1910	1910	164837
17	20210809	0916	1910	1915	1910	1915	371995
18	20210809	0917	1915	1915	1910	1910	157762
19	20210809	0918	1910	1915	1910	1910	134144
20	20210809	0919	1910	1915	1905	1910	6884442
21	20210809	0920	1910	1915	1905	1910	1395010
22	20210809	0921	1910	1915	1905	1910	1176257
23	20210809	0922	1910	1915	1905	1905	1016202
24	20210809	0923	1905	1915	1905	1910	290977
25	20210809	0924	1910	1915	1910	1910	83405
26	20210809	0925	1915	1915	1910	1910	28518
27	20210809	0926	1910	1915	1910	1910	75106
28	20210809	0927	1915	1915	1910	1915	503781
29	20210809	0928	1915	1915	1910	1915	119333
30	20210809	0929	1910	1915	1910	1910	157471
31	20210809	0930	1915	1915	1910	1915	57737
32	20210809	0931	1910	1915	1910	1915	3673742
33	20210809	0932	1910	1915	1910	1910	64319
34	20210809	0933	1915	1915	1910	1910	56930
35	20210809	0934	1910	1915	1910	1910	175216
36	20210809	0935	1910	1915	1910	1910	425994
37	20210809	0936	1910	1915	1910	1910	459301
38	20210809	0937	1915	1915	1905	1905	1662200
39	20210809	0938	1905	1910	1905	1910	279352
40	20210809	0939	1905	1915	1905	1905	1983972
41	20210809	0940	1905	1910	1905	1910	57402
42	20210809	0941	1910	1910	1905	1905	2178966
43	20210809	0942	1910	1910	1900	1900	745584
44	20210809	0943	1900	1905	1895	1900	1920287
45	20210809	0944	1900	1905	1895	1900	1041026
46	20210809	0945	1895	1905	1895	1900	372404
47	20210809	0946	1900	1905	1895	1900	1498629
48	20210809	0947	1905	1905	1900	1905	27219
49	20210809	0948	1905	1905	1900	1900	54241
50	20210809	0949	1900	1905	1900	1900	59259
51	20210809	0950	1905	1910	1900	1905	1648137
52	20210809	0951	1910	1910	1905	1910	34521
53	20210809	0952	1905	1910	1905	1905	332133
54	20210809	0953	1910	1910	1905	1905	44780
55	20210809	0954	1910	1910	1905	1905	189990
56	20210809	0955	1910	1910	1900	1910	418641
57	20210809	0956	1905	1910	1905	1905	41756
58	20210809	0957	1905	1910	1900	1900	260496
59	20210809	0958	1900	1905	1900	1905	15391
60	20210809	0959	1905	1910	1900	1910	726021
61	20210809	1000	1910	1910	1900	1905	222194
62	20210809	1001	1900	1905	1900	1905	34771
63	20210809	1002	1905	1905	1900	1905	38540
64	20210809	1003	1900	1905	1895	1905	2173421
65	20210809	1004	1905	1905	1895	1900	244134
66	20210809	1005	1905	1905	1895	1895	233775
67	20210809	1006	1900	1900	1895	1895	19035
68	20210809	1007	1900	1905	1895	1905	633768
69	20210809	1008	1900	1905	1895	1900	247348
70	20210809	1009	1905	1905	1900	1905	12962
71	20210809	1010	1900	1905	1900	1900	13711
72	20210809	1011	1900	1905	1900	1905	70233
73	20210809	1012	1905	1905	1900	1905	49876
74	20210809	1013	1905	1905	1900	1900	9083
75	20210809	1014	1905	1905	1895	1895	517658
76	20210809	1015	1900	1905	1895	1905	140405
77	20210809	1016	1900	1905	1900	1905	174438
78	20210809	1017	1905	1905	1900	1900	7412
79	20210809	1018	1905	1905	1900	1905	43833
80	20210809	1019	1900	1905	1900	1900	6766
81	20210809	1020	1900	1905	1900	1905	5789
82	20210809	1021	1905	1905	1900	1905	3418
83	20210809	1022	1905	1905	1900	1905	53351
84	20210809	1023	1905	1910	1900	1905	4508800
85	20210809	1024	1905	1910	1900	1905	280600
86	20210809	1025	1910	1910	1905	1905	3963
87	20210809	1026	1910	1910	1905	1905	14593
88	20210809	1027	1910	1910	1905	1905	1832
89	20210809	1028	1910	1910	1905	1910	3092
90	20210809	1029	1905	1910	1905	1905	21006
91	20210809	1030	1910	1910	1905	1905	520483
92	20210809	1031	1905	1910	1900	1905	212513
93	20210809	1032	1905	1905	1900	1905	2453
94	20210809	1033	1905	1905	1900	1900	74382
95	20210809	1034	1905	1910	1900	1910	1002625
96	20210809	1035	1905	1910	1900	1900	131226
97	20210809	1036	1900	1905	1900	1900	9223
98	20210809	1037	1900	1910	1900	1900	298414
99	20210809	1038	1900	1905	1900	1905	1557
100	20210809	1039	1900	1905	1900	1900	61266
101	20210809	1040	1900	1905	1900	1900	2544
102	20210809	1041	1900	1905	1900	1905	3714
103	20210809	1042	1905	1905	1900	1900	1718816
104	20210809	1043	1900	1905	1895	1900	186919
105	20210809	1044	1895	1900	1895	1900	31785
106	20210809	1045	1900	1900	1895	1895	16475
107	20210809	1046	1895	1900	1895	1895	8287
108	20210809	1047	1895	1900	1895	1900	143839
109	20210809	1048	1895	1900	1895	1895	44707
110	20210809	1049	1895	1900	1895	1900	52740
111	20210809	1050	1900	1900	1895	1900	22241
112	20210809	1051	1895	1905	1895	1900	2064105
113	20210809	1052	1905	1905	1895	1900	220016
114	20210809	1053	1900	1905	1895	1900	109714
115	20210809	1054	1900	1905	1895	1900	201497
116	20210809	1055	1900	1905	1900	1900	16240
117	20210809	1056	1900	1905	1895	1895	53984
118	20210809	1057	1900	1905	1895	1895	74108
119	20210809	1058	1900	1900	1895	1900	21599
120	20210809	1059	1900	1905	1895	1905	21038
121	20210809	1100	1900	1905	1900	1900	1568
122	20210809	1101	1900	1905	1900	1905	92151
123	20210809	1102	1900	1905	1895	1895	173200
124	20210809	1103	1895	1900	1895	1900	18449
125	20210809	1104	1900	1900	1895	1895	2247
126	20210809	1105	1900	1900	1895	1895	3800
127	20210809	1106	1895	1900	1895	1900	22251
128	20210809	1107	1900	1900	1890	1895	2722689
129	20210809	1108	1890	1900	1890	1890	414553
130	20210809	1109	1895	1895	1890	1895	50547
131	20210809	1110	1890	1895	1890	1895	51136
132	20210809	1111	1890	1895	1890	1890	113637
133	20210809	1112	1890	1895	1890	1890	177727
134	20210809	1113	1895	1895	1885	1895	3797781
135	20210809	1114	1895	1895	1890	1895	34886
136	20210809	1115	1895	1895	1890	1895	39812
137	20210809	1116	1895	1895	1890	1895	66585
138	20210809	1117	1895	1895	1890	1890	89940
139	20210809	1118	1890	1895	1890	1890	234122
140	20210809	1119	1890	1895	1890	1895	56755
141	20210809	1120	1895	1895	1890	1895	34300
142	20210809	1121	1890	1895	1890	1890	77051
143	20210809	1122	1890	1895	1890	1890	42303
144	20210809	1123	1890	1895	1890	1890	61763
145	20210809	1124	1895	1895	1890	1895	58705
146	20210809	1125	1895	1895	1890	1890	2837
147	20210809	1126	1890	1895	1890	1890	23631
148	20210809	1127	1890	1895	1890	1895	2597
149	20210809	1128	1895	1895	1890	1890	2056
150	20210809	1129	1895	1895	1890	1895	36784
151	20210809	1130	1890	1895	1890	1890	10753
152	20210809	1131	1895	1895	1890	1895	9264
153	20210809	1132	1890	1895	1890	1895	6912
154	20210809	1133	1895	1895	1890	1895	14728
155	20210809	1134	1895	1895	1890	1895	66168
156	20210809	1135	1890	1895	1890	1895	22379
157	20210809	1136	1895	1895	1890	1895	121859
158	20210809	1137	1895	1895	1890	1895	32604
159	20210809	1138	1890	1895	1890	1895	15314
160	20210809	1139	1890	1895	1890	1895	1738
161	20210809	1140	1895	1895	1890	1895	63718
162	20210809	1141	1895	1895	1890	1895	961
163	20210809	1142	1895	1895	1890	1890	12330
164	20210809	1143	1890	1895	1890	1890	9287
165	20210809	1144	1895	1895	1890	1895	17652
166	20210809	1145	1895	1895	1890	1890	2423
167	20210809	1146	1895	1895	1890	1890	4723
168	20210809	1147	1890	1895	1890	1895	158958
169	20210809	1148	1895	1895	1890	1895	72864
170	20210809	1149	1890	1895	1890	1895	73026
171	20210809	1150	1890	1895	1890	1890	40704
172	20210809	1151	1890	1895	1885	1890	1561874
173	20210809	1152	1890	1895	1885	1890	238087
174	20210809	1153	1885	1890	1885	1890	52665
175	20210809	1154	1890	1890	1885	1885	96020
176	20210809	1155	1890	1895	1885	1895	354222
177	20210809	1156	1890	1895	1890	1890	8209
178	20210809	1157	1890	1895	1890	1895	52599
179	20210809	1158	1890	1895	1890	1890	1735
180	20210809	1159	1895	1895	1890	1890	3287
181	20210809	1200	1890	1895	1890	1890	21731
182	20210809	1201	1890	1895	1890	1890	21073
183	20210809	1202	1890	1895	1885	1890	1136213
184	20210809	1203	1890	1895	1885	1885	29525
185	20210809	1204	1890	1895	1885	1890	1003569
186	20210809	1205	1890	1895	1885	1890	72003
187	20210809	1206	1890	1890	1885	1890	13074
188	20210809	1207	1885	1890	1885	1890	232439
189	20210809	1208	1885	1890	1885	1890	9521
190	20210809	1209	1890	1890	1885	1890	65896
191	20210809	1210	1885	1890	1885	1890	5116
192	20210809	1211	1890	1895	1885	1895	69220
193	20210809	1212	1895	1895	1885	1890	46913
194	20210809	1213	1890	1890	1885	1890	105692
195	20210809	1214	1890	1890	1885	1885	32945
196	20210809	1215	1890	1890	1885	1885	8083
197	20210809	1216	1890	1890	1885	1890	12461
198	20210809	1217	1890	1895	1885	1895	356441
199	20210809	1218	1895	1895	1890	1895	10322
200	20210809	1219	1895	1895	1890	1890	519
201	20210809	1220	1890	1895	1890	1895	114
202	20210809	1221	1895	1895	1890	1895	10211
203	20210809	1222	1895	1895	1890	1895	566
204	20210809	1223	1890	1895	1890	1895	17026
205	20210809	1224	1890	1895	1890	1890	24338
206	20210809	1225	1890	1895	1890	1895	7520
207	20210809	1226	1890	1895	1890	1895	96
208	20210809	1227	1890	1895	1890	1895	243
209	20210809	1228	1890	1895	1890	1895	5339
210	20210809	1229	1890	1895	1890	1895	33130
211	20210809	1230	1890	1895	1890	1895	89
212	20210809	1231	1895	1900	1890	1895	3043602
213	20210809	1232	1895	1895	1890	1895	44152
214	20210809	1233	1895	1895	1890	1895	2196
215	20210809	1234	1895	1895	1890	1890	10098
216	20210809	1235	1895	1895	1890	1890	15926
217	20210809	1236	1895	1895	1890	1895	5851
218	20210809	1237	1890	1895	1890	1895	30541
219	20210809	1238	1895	1895	1890	1890	12887
220	20210809	1239	1895	1895	1890	1890	14263
221	20210809	1240	1895	1895	1890	1895	525
222	20210809	1241	1895	1895	1890	1895	47
223	20210809	1242	1895	1895	1890	1895	2828
224	20210809	1243	1890	1895	1890	1890	12159
225	20210809	1244	1895	1895	1890	1890	16822
226	20210809	1245	1890	1895	1890	1895	15017
227	20210809	1246	1890	1895	1890	1890	19010
228	20210809	1247	1890	1895	1890	1890	33841
229	20210809	1248	1890	1895	1890	1890	6314
230	20210809	1249	1890	1895	1890	1895	13660
231	20210809	1250	1890	1895	1890	1890	23627
232	20210809	1251	1895	1895	1890	1890	50878
233	20210809	1252	1895	1895	1890	1890	23883
234	20210809	1253	1895	1895	1890	1890	3518
235	20210809	1254	1895	1895	1890	1895	29
236	20210809	1255	1890	1895	1890	1890	4919
237	20210809	1256	1895	1895	1890	1895	4442
238	20210809	1257	1895	1895	1890	1895	3085
239	20210809	1258	1895	1895	1890	1890	7010
240	20210809	1259	1895	1895	1890	1890	11886
241	20210809	1300	1895	1895	1890	1890	4882
242	20210809	1301	1890	1895	1890	1890	7773
243	20210809	1302	1890	1895	1890	1895	12955
244	20210809	1303	1895	1895	1890	1895	1419
245	20210809	1304	1895	1895	1890	1890	2635
246	20210809	1305	1895	1895	1890	1895	8241
247	20210809	1306	1895	1895	1890	1895	12512
248	20210809	1307	1895	1895	1890	1895	5
249	20210809	1308	1895	1895	1890	1895	11072
250	20210809	1309	1895	1895	1890	1895	134433
251	20210809	1310	1895	1895	1890	1890	124972
252	20210809	1311	1895	1895	1890	1895	12304
253	20210809	1312	1890	1895	1890	1895	4413
254	20210809	1313	1895	1895	1890	1895	85787
255	20210809	1314	1890	1895	1890	1895	49419
256	20210809	1315	1895	1895	1890	1895	25636
257	20210809	1316	1890	1895	1890	1890	6350
258	20210809	1317	1895	1895	1890	1895	5824
259	20210809	1318	1895	1895	1890	1890	2701
260	20210809	1319	1895	1895	1890	1890	36853
261	20210809	1320	1895	1895	1885	1890	1430597
262	20210809	1321	1890	1895	1885	1890	210988
263	20210809	1322	1890	1890	1885	1890	14388
264	20210809	1323	1890	1895	1885	1895	1106804
265	20210809	1324	1890	1895	1890	1890	3865
266	20210809	1325	1895	1895	1890	1895	11966
267	20210809	1326	1890	1895	1890	1895	3965
268	20210809	1327	1895	1895	1890	1890	421
269	20210809	1328	1890	1895	1890	1895	35
270	20210809	1329	1890	1895	1890	1895	6867
271	20210809	1330	1895	1895	1890	1895	21706
272	20210809	1331	1895	1895	1890	1895	39016
273	20210809	1332	1890	1895	1890	1890	343
274	20210809	1333	1895	1895	1890	1895	13424
275	20210809	1334	1895	1895	1890	1890	34230
276	20210809	1335	1890	1895	1890	1895	3320
277	20210809	1336	1895	1895	1895	1895	2623
278	20210809	1337	1895	1895	1890	1895	525
279	20210809	1338	1890	1895	1890	1890	118
280	20210809	1339	1890	1895	1890	1895	3917
281	20210809	1340	1890	1895	1890	1895	2040
282	20210809	1341	1895	1895	1890	1890	8041
283	20210809	1342	1890	1895	1890	1895	3087
284	20210809	1343	1890	1895	1890	1895	5274
285	20210809	1344	1890	1895	1890	1890	1992
286	20210809	1345	1895	1895	1890	1890	7761
287	20210809	1346	1895	1895	1890	1895	742
288	20210809	1347	1895	1895	1890	1890	3193
289	20210809	1348	1890	1895	1890	1895	11562
290	20210809	1349	1895	1895	1890	1895	56392
291	20210809	1350	1890	1895	1890	1890	26274
292	20210809	1351	1895	1895	1890	1890	7749
293	20210809	1352	1895	1895	1890	1890	20647
294	20210809	1353	1890	1895	1890	1895	2869
295	20210809	1354	1895	1895	1890	1890	8965
296	20210809	1355	1895	1895	1890	1895	197
297	20210809	1356	1895	1895	1890	1895	25192
298	20210809	1357	1895	1895	1890	1895	7298
299	20210809	1358	1890	1895	1890	1890	4517
300	20210809	1359	1890	1895	1890	1895	6465
301	20210809	1400	1890	1895	1890	1890	106269
302	20210809	1401	1895	1900	1890	1895	1589258
303	20210809	1402	1890	1895	1890	1895	159448
304	20210809	1403	1890	1900	1890	1900	78538
305	20210809	1404	1900	1900	1895	1895	3063
306	20210809	1405	1895	1900	1890	1895	218240
307	20210809	1406	1900	1900	1895	1900	12176
308	20210809	1407	1900	1900	1895	1900	296
309	20210809	1408	1900	1900	1895	1900	25666
310	20210809	1409	1895	1900	1895	1900	11977
311	20210809	1410	1900	1900	1895	1900	543
312	20210809	1411	1900	1905	1895	1900	1878378
313	20210809	1412	1900	1900	1895	1895	1146476
314	20210809	1413	1900	1900	1895	1900	51920
315	20210809	1414	1900	1900	1895	1900	30796
316	20210809	1415	1900	1905	1895	1895	247529
317	20210809	1416	1900	1900	1895	1895	16270
318	20210809	1417	1900	1900	1895	1900	9287
319	20210809	1418	1900	1900	1895	1895	3034
320	20210809	1419	1895	1900	1895	1895	216990
321	20210809	1420	1900	1900	1895	1900	5604
322	20210809	1421	1900	1900	1895	1900	14032
323	20210809	1422	1900	1900	1895	1895	11621
324	20210809	1423	1895	1900	1890	1895	1107004
325	20210809	1424	1890	1900	1890	1895	76429
326	20210809	1425	1900	1900	1895	1895	529
327	20210809	1426	1895	1900	1895	1895	1245
328	20210809	1427	1895	1895	1890	1890	242256
329	20210809	1428	1890	1895	1890	1895	3570
330	20210809	1429	1890	1895	1890	1890	2661
331	20210809	1430	1890	1895	1890	1890	6650
332	20210809	1431	1895	1895	1890	1890	4202
333	20210809	1432	1890	1895	1890	1890	8734
334	20210809	1433	1890	1895	1890	1890	150
335	20210809	1434	1895	1895	1890	1895	3525
336	20210809	1435	1895	1895	1890	1890	23
337	20210809	1436	1895	1895	1890	1890	11377
338	20210809	1437	1895	1895	1890	1895	7608
339	20210809	1438	1890	1895	1890	1890	1931
340	20210809	1439	1890	1895	1890	1895	4742
341	20210809	1440	1890	1895	1890	1890	13026
342	20210809	1441	1890	1895	1890	1895	1522
343	20210809	1442	1895	1895	1890	1895	145217
344	20210809	1443	1890	1895	1890	1895	13175
345	20210809	1444	1895	1895	1890	1890	33385
346	20210809	1445	1890	1895	1890	1895	6352
347	20210809	1446	1895	1895	1890	1895	140056
348	20210809	1447	1895	1900	1890	1895	1089807
349	20210809	1448	1900	1900	1890	1895	35218
350	20210809	1449	1895	1895	1890	1890	147229
351	20210809	1450	1890	1895	1890	1895	1554
352	20210809	1451	1895	1900	1890	1900	291079
353	20210809	1452	1895	1900	1895	1900	8029
354	20210809	1453	1895	1895	1890	1895	388991
355	20210809	1454	1895	1895	1890	1895	31716
356	20210809	1455	1890	1900	1890	1895	77872
357	20210809	1456	1895	1900	1895	1895	17462
358	20210809	1457	1895	1900	1895	1895	11346
359	20210809	1458	1895	1900	1895	1900	1258
360	20210809	1459	1900	1900	1895	1900	9551
361	20210809	1500	1900	1900	1895	1895	31699
362	20210809	1501	1900	1900	1895	1900	10027
363	20210809	1502	1895	1900	1895	1900	31918
364	20210809	1503	1900	1900	1895	1900	24734
365	20210809	1504	1900	1900	1895	1900	1858936
366	20210809	1505	1900	1900	1895	1900	116239
367	20210809	1506	1900	1900	1895	1900	63599
368	20210809	1507	1900	1900	1895	1895	10959
369	20210809	1508	1900	1905	1900	1905	559602
370	20210809	1509	1900	1905	1900	1900	69533
371	20210809	1510	1905	1905	1900	1900	75883
372	20210809	1511	1905	1905	1900	1900	5216
373	20210809	1512	1905	1905	1900	1900	101386
374	20210809	1513	1905	1905	1900	1900	34066
375	20210809	1514	1900	1905	1900	1900	16486
376	20210809	1515	1900	1905	1900	1900	159526
377	20210809	1516	1905	1905	1900	1900	33613
378	20210809	1517	1900	1900	1895	1900	836476
379	20210809	1518	1900	1900	1895	1900	363840
380	20210809	1519	1895	1900	1895	1895	8760
381	20210809	1520	1895	1900	1895	1895	33896
382	20210809	1530	1900	1900	1900	1900	2127833