DeepStock/resources/hts/252670_20210705.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210705	0901	1860	1865	1860	1860	2077273
3	20210705	0902	1860	1870	1860	1865	1955943
4	20210705	0903	1865	1870	1865	1870	408469
5	20210705	0904	1870	1870	1865	1870	243826
6	20210705	0905	1865	1870	1865	1870	117208
7	20210705	0906	1870	1870	1865	1870	116814
8	20210705	0907	1870	1870	1865	1870	235191
9	20210705	0908	1865	1870	1865	1870	46412
10	20210705	0909	1870	1870	1860	1865	1251762
11	20210705	0910	1860	1865	1860	1860	179133
12	20210705	0911	1860	1865	1855	1865	3347993
13	20210705	0912	1865	1870	1860	1870	1357123
14	20210705	0913	1865	1870	1865	1865	367938
15	20210705	0914	1865	1870	1860	1865	276856
16	20210705	0915	1860	1865	1860	1860	111186
17	20210705	0916	1860	1865	1860	1860	35785
18	20210705	0917	1860	1865	1860	1860	44953
19	20210705	0918	1860	1865	1860	1860	83691
20	20210705	0919	1860	1865	1860	1865	78305
21	20210705	0920	1860	1865	1860	1865	381982
22	20210705	0921	1860	1865	1860	1865	29557
23	20210705	0922	1860	1865	1860	1865	70781
24	20210705	0923	1860	1865	1860	1865	355966
25	20210705	0924	1860	1860	1855	1855	2741508
26	20210705	0925	1855	1860	1855	1860	179216
27	20210705	0926	1855	1860	1855	1855	61783
28	20210705	0927	1855	1860	1855	1855	915005
29	20210705	0928	1855	1860	1855	1860	491626
30	20210705	0929	1855	1860	1855	1860	21139
31	20210705	0930	1855	1860	1855	1855	130920
32	20210705	0931	1860	1860	1855	1860	67140
33	20210705	0932	1855	1860	1855	1860	38449
34	20210705	0933	1860	1860	1855	1860	26619
35	20210705	0934	1860	1860	1855	1860	107658
36	20210705	0935	1860	1860	1855	1860	147980
37	20210705	0936	1860	1860	1855	1860	48824
38	20210705	0937	1860	1860	1855	1860	66188
39	20210705	0938	1855	1860	1855	1855	55114
40	20210705	0939	1855	1860	1850	1860	4774739
41	20210705	0940	1855	1860	1855	1855	38477
42	20210705	0941	1855	1860	1855	1860	6515
43	20210705	0942	1860	1860	1855	1855	31915
44	20210705	0943	1860	1860	1855	1860	16335
45	20210705	0944	1855	1860	1855	1855	10768
46	20210705	0945	1855	1860	1855	1860	30563
47	20210705	0946	1855	1860	1855	1860	44976
48	20210705	0947	1855	1860	1855	1855	72206
49	20210705	0948	1860	1860	1855	1855	25286
50	20210705	0949	1860	1860	1850	1855	1473214
51	20210705	0950	1860	1860	1855	1860	19682
52	20210705	0951	1860	1860	1855	1855	1965
53	20210705	0952	1855	1860	1855	1860	15429
54	20210705	0953	1855	1860	1855	1860	198
55	20210705	0954	1860	1860	1855	1855	3623
56	20210705	0955	1860	1860	1855	1855	20378
57	20210705	0956	1860	1860	1855	1860	10960
58	20210705	0957	1860	1860	1855	1860	11400
59	20210705	0958	1860	1860	1855	1860	226809
60	20210705	0959	1860	1865	1855	1860	1971128
61	20210705	1000	1860	1865	1855	1865	1823937
62	20210705	1001	1865	1865	1855	1860	172661
63	20210705	1002	1860	1860	1855	1860	22225
64	20210705	1003	1855	1860	1855	1860	64193
65	20210705	1004	1860	1860	1855	1860	13799
66	20210705	1005	1860	1860	1855	1855	146755
67	20210705	1006	1855	1860	1855	1860	750063
68	20210705	1007	1860	1860	1855	1860	35976
69	20210705	1008	1855	1860	1855	1855	453
70	20210705	1009	1855	1860	1850	1850	2717289
71	20210705	1010	1855	1855	1850	1855	34187
72	20210705	1011	1855	1855	1850	1855	41843
73	20210705	1012	1850	1855	1850	1855	249387
74	20210705	1013	1855	1855	1850	1850	330711
75	20210705	1014	1855	1855	1850	1855	325918
76	20210705	1015	1855	1855	1850	1855	154373
77	20210705	1016	1855	1855	1850	1855	221209
78	20210705	1017	1855	1860	1850	1860	2722893
79	20210705	1018	1855	1860	1850	1860	841063
80	20210705	1019	1860	1860	1855	1855	19275
81	20210705	1020	1860	1860	1855	1860	8802
82	20210705	1021	1855	1860	1855	1860	7696
83	20210705	1022	1855	1860	1850	1855	725457
84	20210705	1023	1855	1860	1850	1855	906137
85	20210705	1024	1855	1855	1850	1855	9763
86	20210705	1025	1855	1855	1850	1855	66380
87	20210705	1026	1850	1860	1850	1855	260862
88	20210705	1027	1855	1860	1855	1855	777502
89	20210705	1028	1850	1855	1850	1855	119080
90	20210705	1029	1855	1855	1850	1855	22046
91	20210705	1030	1855	1855	1850	1855	27134
92	20210705	1031	1850	1855	1850	1855	21615
93	20210705	1032	1855	1860	1850	1855	339825
94	20210705	1033	1855	1855	1850	1855	37890
95	20210705	1034	1855	1855	1850	1855	70086
96	20210705	1035	1855	1855	1850	1855	55729
97	20210705	1036	1855	1855	1850	1855	34408
98	20210705	1037	1855	1855	1850	1855	121062
99	20210705	1038	1855	1855	1850	1855	84944
100	20210705	1039	1855	1855	1850	1850	15772
101	20210705	1040	1850	1855	1850	1855	45152
102	20210705	1041	1855	1855	1850	1855	68108
103	20210705	1042	1855	1855	1850	1850	18634
104	20210705	1043	1850	1855	1850	1855	104485
105	20210705	1044	1855	1860	1850	1860	405232
106	20210705	1045	1860	1860	1855	1855	268233
107	20210705	1046	1855	1860	1855	1855	10067
108	20210705	1047	1855	1860	1855	1860	7270
109	20210705	1048	1855	1860	1855	1855	460117
110	20210705	1049	1855	1860	1850	1855	270506
111	20210705	1050	1855	1860	1850	1855	146754
112	20210705	1051	1855	1860	1855	1860	100374
113	20210705	1052	1860	1860	1855	1855	9770
114	20210705	1053	1860	1860	1855	1855	3379
115	20210705	1054	1860	1860	1855	1855	1015
116	20210705	1055	1855	1860	1855	1855	4194
117	20210705	1056	1860	1860	1855	1860	4871
118	20210705	1057	1855	1860	1855	1855	178784
119	20210705	1058	1855	1860	1855	1860	83627
120	20210705	1059	1855	1860	1850	1855	999416
121	20210705	1100	1855	1855	1850	1855	27199
122	20210705	1101	1850	1855	1850	1855	89178
123	20210705	1102	1855	1860	1850	1855	209551
124	20210705	1103	1855	1860	1855	1860	48082
125	20210705	1104	1855	1860	1855	1855	16288
126	20210705	1105	1855	1860	1855	1860	24456
127	20210705	1106	1860	1860	1850	1855	143967
128	20210705	1107	1855	1855	1850	1855	125526
129	20210705	1108	1855	1860	1850	1855	282601
130	20210705	1109	1855	1860	1855	1860	7925
131	20210705	1110	1855	1860	1855	1855	339184
132	20210705	1111	1855	1855	1850	1855	30326
133	20210705	1112	1855	1855	1850	1855	20099
134	20210705	1113	1855	1855	1850	1850	88480
135	20210705	1114	1850	1855	1850	1855	32007
136	20210705	1115	1850	1855	1850	1855	15218
137	20210705	1116	1850	1855	1850	1850	11168
138	20210705	1117	1855	1855	1850	1855	5366
139	20210705	1118	1850	1855	1850	1850	8654
140	20210705	1119	1850	1855	1850	1850	31280
141	20210705	1120	1850	1855	1850	1855	45125
142	20210705	1121	1855	1855	1850	1855	34060
143	20210705	1122	1850	1855	1850	1855	25762
144	20210705	1123	1850	1855	1850	1850	18404
145	20210705	1124	1855	1855	1850	1850	23376
146	20210705	1125	1855	1855	1855	1855	53549
147	20210705	1126	1850	1855	1850	1855	22089
148	20210705	1127	1855	1855	1850	1855	452614
149	20210705	1128	1855	1855	1850	1855	72255
150	20210705	1129	1850	1855	1850	1855	5122
151	20210705	1130	1855	1855	1850	1855	7952
152	20210705	1131	1850	1855	1850	1855	11633
153	20210705	1132	1855	1855	1850	1855	10315
154	20210705	1133	1850	1855	1850	1850	10145
155	20210705	1134	1855	1855	1850	1850	7757
156	20210705	1135	1850	1855	1850	1850	35818
157	20210705	1136	1855	1855	1850	1855	1545
158	20210705	1137	1855	1855	1850	1855	23684
159	20210705	1138	1855	1855	1850	1850	1261
160	20210705	1139	1855	1855	1850	1855	2093
161	20210705	1140	1855	1855	1850	1855	20569
162	20210705	1141	1855	1855	1850	1855	40351
163	20210705	1142	1855	1855	1850	1855	16358
164	20210705	1143	1855	1855	1850	1855	9750
165	20210705	1144	1855	1860	1850	1855	1202429
166	20210705	1145	1860	1860	1855	1855	292202
167	20210705	1146	1855	1855	1850	1855	27567
168	20210705	1147	1850	1855	1850	1855	2071
169	20210705	1148	1855	1860	1855	1855	171019
170	20210705	1149	1860	1860	1855	1855	3829
171	20210705	1150	1855	1860	1855	1860	17491
172	20210705	1151	1860	1860	1855	1860	2978
173	20210705	1152	1860	1860	1855	1855	3976
174	20210705	1153	1855	1860	1855	1855	263223
175	20210705	1154	1855	1860	1855	1860	81827
176	20210705	1155	1860	1860	1855	1855	129513
177	20210705	1156	1855	1860	1855	1860	1207
178	20210705	1157	1860	1860	1855	1860	3043
179	20210705	1158	1860	1860	1855	1860	7789
180	20210705	1159	1860	1860	1855	1860	409
181	20210705	1200	1860	1860	1855	1855	5752
182	20210705	1201	1860	1860	1855	1855	1172
183	20210705	1202	1855	1860	1855	1855	5936
184	20210705	1203	1855	1860	1855	1860	3631
185	20210705	1204	1855	1860	1855	1860	4726
186	20210705	1205	1860	1860	1855	1860	3282
187	20210705	1206	1860	1860	1855	1860	152
188	20210705	1207	1855	1860	1855	1855	44606
189	20210705	1208	1860	1860	1855	1855	11683
190	20210705	1209	1855	1860	1855	1860	11910
191	20210705	1210	1855	1860	1855	1860	86149
192	20210705	1211	1855	1860	1855	1855	64067
193	20210705	1212	1855	1860	1855	1855	9672
194	20210705	1213	1860	1860	1855	1855	33991
195	20210705	1214	1855	1860	1855	1860	49620
196	20210705	1215	1855	1860	1855	1860	83239
197	20210705	1216	1860	1860	1855	1860	62607
198	20210705	1217	1860	1860	1855	1860	1485
199	20210705	1218	1860	1860	1855	1855	1032
200	20210705	1219	1855	1860	1855	1860	8015
201	20210705	1220	1855	1860	1855	1860	29951
202	20210705	1221	1855	1860	1855	1855	16347
203	20210705	1222	1855	1860	1855	1860	1029
204	20210705	1223	1855	1860	1855	1860	1309
205	20210705	1224	1860	1860	1855	1860	6060
206	20210705	1225	1855	1860	1855	1860	12659
207	20210705	1226	1855	1860	1855	1860	2598
208	20210705	1227	1860	1860	1855	1855	6654
209	20210705	1228	1860	1860	1855	1855	19040
210	20210705	1229	1860	1860	1855	1860	7448
211	20210705	1230	1855	1860	1855	1860	11280
212	20210705	1231	1860	1860	1855	1860	6715
213	20210705	1232	1855	1860	1855	1860	18
214	20210705	1233	1860	1860	1855	1855	7274
215	20210705	1234	1860	1860	1855	1855	99625
216	20210705	1235	1860	1860	1855	1860	1223
217	20210705	1236	1855	1860	1855	1860	25972
218	20210705	1237	1855	1860	1855	1860	347
219	20210705	1238	1860	1860	1855	1855	7811
220	20210705	1239	1855	1860	1855	1855	7339
221	20210705	1240	1855	1860	1855	1855	1625
222	20210705	1241	1855	1860	1855	1855	3178
223	20210705	1242	1860	1860	1855	1855	2439
224	20210705	1243	1860	1860	1855	1855	1319
225	20210705	1244	1855	1860	1855	1860	76144
226	20210705	1245	1860	1860	1855	1860	20472
227	20210705	1246	1855	1860	1855	1860	1027
228	20210705	1247	1860	1860	1855	1860	3183
229	20210705	1248	1860	1860	1855	1855	2063
230	20210705	1249	1855	1860	1855	1860	19343
231	20210705	1250	1860	1860	1855	1855	14039
232	20210705	1251	1855	1860	1855	1860	19429
233	20210705	1252	1860	1860	1855	1860	169872
234	20210705	1253	1860	1860	1855	1860	57224
235	20210705	1254	1860	1860	1855	1855	26346
236	20210705	1255	1860	1860	1855	1855	48032
237	20210705	1256	1860	1860	1855	1860	18062
238	20210705	1257	1855	1860	1855	1860	10737
239	20210705	1258	1855	1860	1855	1860	15194
240	20210705	1259	1860	1860	1855	1855	495
241	20210705	1300	1855	1860	1855	1860	3354
242	20210705	1301	1860	1860	1855	1860	1037
243	20210705	1302	1860	1860	1855	1855	2035
244	20210705	1303	1855	1860	1855	1855	4289
245	20210705	1304	1860	1860	1855	1860	90275
246	20210705	1305	1855	1860	1855	1855	14536
247	20210705	1306	1860	1860	1855	1860	39273
248	20210705	1307	1855	1860	1855	1855	324
249	20210705	1308	1860	1860	1860	1860	4310
250	20210705	1309	1855	1860	1855	1860	2369
251	20210705	1310	1860	1860	1855	1860	8037
252	20210705	1311	1860	1860	1855	1855	7015
253	20210705	1312	1860	1860	1855	1860	4917
254	20210705	1313	1860	1860	1855	1860	2232
255	20210705	1314	1855	1860	1855	1860	751
256	20210705	1315	1860	1860	1860	1860	1237
257	20210705	1316	1855	1860	1855	1860	958
258	20210705	1317	1860	1860	1855	1855	2085
259	20210705	1318	1860	1860	1855	1855	47474
260	20210705	1319	1860	1860	1855	1855	10116
261	20210705	1320	1855	1855	1855	1855	271243
262	20210705	1321	1855	1860	1855	1855	133204
263	20210705	1322	1855	1860	1855	1855	75617
264	20210705	1323	1855	1860	1855	1855	32
265	20210705	1324	1860	1860	1855	1860	3223
266	20210705	1325	1860	1860	1855	1855	533575
267	20210705	1326	1855	1860	1850	1855	2915260
268	20210705	1327	1855	1855	1850	1855	238011
269	20210705	1328	1855	1855	1855	1855	750207
270	20210705	1329	1855	1855	1850	1855	50754
271	20210705	1330	1855	1855	1850	1855	18155
272	20210705	1331	1855	1855	1850	1855	22010
273	20210705	1332	1850	1855	1850	1855	94802
274	20210705	1333	1850	1855	1850	1855	18617
275	20210705	1334	1855	1855	1850	1855	40578
276	20210705	1335	1855	1855	1850	1855	15908
277	20210705	1336	1855	1855	1850	1855	5383
278	20210705	1337	1855	1855	1850	1855	19169
279	20210705	1338	1855	1855	1850	1850	118
280	20210705	1339	1855	1855	1850	1850	9996
281	20210705	1340	1850	1855	1850	1855	78110
282	20210705	1341	1855	1855	1850	1855	40533
283	20210705	1342	1855	1855	1850	1855	7982
284	20210705	1343	1855	1855	1850	1855	8211
285	20210705	1344	1855	1855	1850	1855	14795
286	20210705	1345	1855	1855	1850	1855	17249
287	20210705	1346	1855	1855	1850	1855	160411
288	20210705	1347	1855	1855	1850	1855	3783
289	20210705	1348	1855	1855	1850	1855	11080
290	20210705	1349	1855	1855	1850	1855	40703
291	20210705	1350	1855	1855	1850	1850	2242
292	20210705	1351	1855	1855	1850	1850	21078
293	20210705	1352	1855	1855	1850	1855	23569
294	20210705	1353	1855	1860	1850	1855	1063894
295	20210705	1354	1855	1860	1855	1855	60737
296	20210705	1355	1855	1855	1850	1855	57024
297	20210705	1356	1850	1855	1850	1855	26265
298	20210705	1357	1855	1855	1850	1855	126970
299	20210705	1358	1855	1855	1850	1855	431669
300	20210705	1359	1855	1855	1850	1855	88320
301	20210705	1400	1855	1855	1850	1855	5017
302	20210705	1401	1855	1855	1850	1855	59278
303	20210705	1402	1855	1855	1850	1855	11821
304	20210705	1403	1855	1855	1850	1855	19272
305	20210705	1404	1855	1855	1850	1855	310636
306	20210705	1405	1860	1860	1855	1855	37169
307	20210705	1406	1860	1860	1850	1855	273183
308	20210705	1407	1855	1860	1855	1855	2456
309	20210705	1408	1855	1860	1855	1860	14030
310	20210705	1409	1855	1855	1850	1855	378622
311	20210705	1410	1855	1855	1850	1855	248257
312	20210705	1411	1855	1855	1850	1855	37731
313	20210705	1412	1855	1855	1850	1855	10852
314	20210705	1413	1855	1855	1850	1855	237361
315	20210705	1414	1855	1860	1850	1855	622727
316	20210705	1415	1855	1860	1850	1860	732286
317	20210705	1416	1855	1860	1855	1860	49624
318	20210705	1417	1860	1860	1855	1855	226275
319	20210705	1418	1855	1860	1855	1860	175478
320	20210705	1419	1855	1860	1855	1855	5323
321	20210705	1420	1855	1860	1855	1860	2312
322	20210705	1421	1855	1860	1855	1860	74
323	20210705	1422	1855	1860	1855	1855	364
324	20210705	1423	1855	1860	1855	1860	1191
325	20210705	1424	1860	1860	1855	1855	7671
326	20210705	1425	1860	1860	1855	1860	4398
327	20210705	1426	1860	1860	1855	1860	7085
328	20210705	1427	1860	1860	1855	1860	198574
329	20210705	1428	1855	1860	1855	1855	19497
330	20210705	1429	1860	1860	1855	1860	2522
331	20210705	1430	1860	1860	1855	1860	4773
332	20210705	1431	1855	1860	1855	1855	13330
333	20210705	1432	1860	1860	1855	1860	5884
334	20210705	1433	1860	1860	1855	1855	20061
335	20210705	1434	1855	1860	1855	1855	3728
336	20210705	1435	1860	1860	1860	1860	1105
337	20210705	1436	1855	1860	1855	1860	21041
338	20210705	1437	1855	1865	1855	1865	5067734
339	20210705	1438	1865	1865	1855	1860	1678343
340	20210705	1439	1865	1865	1860	1865	9065
341	20210705	1440	1860	1865	1860	1865	483082
342	20210705	1441	1860	1865	1860	1865	23817
343	20210705	1442	1865	1865	1860	1865	12346
344	20210705	1443	1865	1865	1860	1865	3094
345	20210705	1444	1865	1865	1860	1860	8272
346	20210705	1445	1865	1865	1860	1865	1202
347	20210705	1446	1865	1865	1860	1860	15615
348	20210705	1447	1860	1865	1860	1860	11126
349	20210705	1448	1860	1865	1860	1860	68688
350	20210705	1449	1860	1865	1860	1860	14993
351	20210705	1450	1860	1865	1860	1860	215561
352	20210705	1451	1860	1865	1860	1860	330835
353	20210705	1452	1860	1865	1860	1860	4013
354	20210705	1453	1865	1865	1860	1860	7013
355	20210705	1454	1865	1865	1860	1860	15128
356	20210705	1455	1860	1865	1860	1865	16757
357	20210705	1456	1860	1865	1860	1860	8888
358	20210705	1457	1860	1865	1860	1865	5423
359	20210705	1458	1865	1865	1860	1865	77976
360	20210705	1459	1865	1865	1860	1860	6500
361	20210705	1500	1860	1865	1860	1860	80253
362	20210705	1501	1860	1865	1860	1865	2261
363	20210705	1502	1865	1865	1860	1860	43642
364	20210705	1503	1865	1865	1860	1865	6291
365	20210705	1504	1865	1865	1860	1860	3015
366	20210705	1505	1860	1865	1860	1865	32892
367	20210705	1506	1865	1865	1860	1865	3872
368	20210705	1507	1860	1865	1860	1865	1757
369	20210705	1508	1865	1865	1860	1860	27556
370	20210705	1509	1865	1865	1860	1860	2488
371	20210705	1510	1865	1865	1860	1865	2524
372	20210705	1511	1860	1865	1860	1860	7429
373	20210705	1512	1865	1865	1860	1860	13790
374	20210705	1513	1860	1865	1860	1860	23923
375	20210705	1514	1860	1865	1860	1860	517434
376	20210705	1515	1860	1865	1860	1860	64769
377	20210705	1516	1860	1865	1860	1865	179742
378	20210705	1517	1860	1865	1860	1860	89151
379	20210705	1518	1860	1865	1860	1865	44728
380	20210705	1519	1860	1865	1860	1860	1237358
381	20210705	1520	1860	1865	1855	1865	193791
382	20210705	1530	1860	1860	1860	1860	1078393