DeepStock/hts/backup/252670_20210707.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210707	0901	1855	1865	1855	1860	4633839
3	20210707	0902	1860	1865	1860	1865	693269
4	20210707	0903	1865	1865	1860	1865	1544114
5	20210707	0904	1865	1865	1860	1860	261422
6	20210707	0905	1860	1865	1860	1860	343316
7	20210707	0906	1860	1865	1860	1865	6292492
8	20210707	0907	1865	1865	1860	1865	101768
9	20210707	0908	1860	1870	1860	1870	909317
10	20210707	0909	1870	1870	1860	1865	2097564
11	20210707	0910	1870	1870	1865	1865	472812
12	20210707	0911	1865	1870	1865	1870	111733
13	20210707	0912	1865	1870	1865	1865	325563
14	20210707	0913	1870	1870	1865	1865	614943
15	20210707	0914	1865	1870	1860	1865	869145
16	20210707	0915	1865	1870	1865	1865	62057
17	20210707	0916	1865	1870	1865	1865	345465
18	20210707	0917	1870	1870	1865	1865	124186
19	20210707	0918	1870	1870	1865	1865	87889
20	20210707	0919	1865	1870	1865	1865	32275
21	20210707	0920	1870	1870	1865	1865	312305
22	20210707	0921	1870	1870	1865	1865	204442
23	20210707	0922	1865	1870	1865	1865	155734
24	20210707	0923	1870	1870	1865	1865	36404
25	20210707	0924	1865	1870	1865	1870	30459
26	20210707	0925	1870	1875	1865	1870	7659690
27	20210707	0926	1870	1875	1865	1870	1727886
28	20210707	0927	1870	1870	1865	1865	78101
29	20210707	0928	1870	1870	1865	1865	122411
30	20210707	0929	1870	1875	1865	1875	1599292
31	20210707	0930	1870	1875	1870	1875	24554
32	20210707	0931	1875	1875	1870	1875	28704
33	20210707	0932	1875	1875	1870	1870	63957
34	20210707	0933	1875	1875	1870	1870	68083
35	20210707	0934	1875	1875	1870	1875	659741
36	20210707	0935	1875	1880	1870	1875	9070529
37	20210707	0936	1875	1880	1870	1875	3344023
38	20210707	0937	1880	1880	1875	1875	146611
39	20210707	0938	1875	1880	1875	1880	641588
40	20210707	0939	1875	1880	1870	1875	1410876
41	20210707	0940	1875	1880	1870	1875	524318
42	20210707	0941	1875	1875	1870	1875	1327953
43	20210707	0942	1870	1875	1870	1875	8150
44	20210707	0943	1875	1875	1870	1870	33850
45	20210707	0944	1875	1875	1870	1870	31991
46	20210707	0945	1870	1875	1870	1875	50820
47	20210707	0946	1875	1875	1870	1875	252605
48	20210707	0947	1870	1875	1870	1875	9874
49	20210707	0948	1875	1880	1870	1870	2376144
50	20210707	0949	1875	1875	1870	1875	26837
51	20210707	0950	1870	1875	1870	1875	8985
52	20210707	0951	1870	1875	1870	1875	28685
53	20210707	0952	1875	1875	1870	1875	8962
54	20210707	0953	1875	1875	1870	1870	1249
55	20210707	0954	1875	1875	1870	1875	6810
56	20210707	0955	1870	1875	1870	1875	50957
57	20210707	0956	1870	1875	1870	1870	28182
58	20210707	0957	1870	1875	1870	1870	42746
59	20210707	0958	1870	1875	1870	1870	176777
60	20210707	0959	1870	1875	1870	1875	8440
61	20210707	1000	1870	1875	1870	1875	249054
62	20210707	1001	1870	1875	1870	1870	111524
63	20210707	1002	1870	1875	1870	1875	13060
64	20210707	1003	1870	1875	1870	1875	7929
65	20210707	1004	1875	1875	1870	1875	2896506
66	20210707	1005	1875	1875	1870	1875	1734540
67	20210707	1006	1875	1875	1870	1870	6250
68	20210707	1007	1870	1875	1870	1875	22603
69	20210707	1008	1870	1875	1870	1875	4608
70	20210707	1009	1870	1875	1870	1875	5643
71	20210707	1010	1870	1875	1870	1875	21819
72	20210707	1011	1875	1875	1870	1870	159060
73	20210707	1012	1870	1875	1870	1870	17526
74	20210707	1013	1875	1875	1870	1875	23153
75	20210707	1014	1875	1875	1870	1875	26643
76	20210707	1015	1870	1875	1870	1870	7368
77	20210707	1016	1875	1875	1870	1870	4454
78	20210707	1017	1870	1875	1870	1875	19088
79	20210707	1018	1870	1875	1870	1870	218288
80	20210707	1019	1870	1875	1865	1870	3038082
81	20210707	1020	1870	1875	1870	1875	134614
82	20210707	1021	1875	1875	1870	1870	40960
83	20210707	1022	1870	1875	1870	1875	5359
84	20210707	1023	1875	1875	1870	1875	4797
85	20210707	1024	1870	1875	1870	1875	20603
86	20210707	1025	1870	1875	1870	1870	16543
87	20210707	1026	1870	1875	1870	1875	15974
88	20210707	1027	1870	1875	1870	1870	8314
89	20210707	1028	1870	1875	1870	1875	3814873
90	20210707	1029	1870	1875	1870	1875	33538
91	20210707	1030	1870	1875	1870	1870	2846
92	20210707	1031	1870	1875	1870	1875	94328
93	20210707	1032	1870	1875	1870	1875	39653
94	20210707	1033	1875	1875	1870	1875	13654
95	20210707	1034	1870	1875	1870	1875	8192
96	20210707	1035	1870	1875	1870	1875	30022
97	20210707	1036	1870	1875	1870	1875	7571
98	20210707	1037	1875	1875	1870	1875	1070
99	20210707	1038	1875	1875	1870	1875	56196
100	20210707	1039	1875	1875	1870	1870	80328
101	20210707	1040	1875	1875	1870	1875	13989
102	20210707	1041	1870	1875	1870	1870	17733
103	20210707	1042	1870	1875	1870	1870	22110
104	20210707	1043	1870	1875	1870	1870	23942
105	20210707	1044	1870	1875	1870	1875	11564
106	20210707	1045	1870	1875	1870	1870	356857
107	20210707	1046	1875	1875	1870	1870	40306
108	20210707	1047	1870	1875	1870	1870	39227
109	20210707	1048	1870	1875	1870	1875	12630
110	20210707	1049	1875	1875	1870	1875	67323
111	20210707	1050	1875	1875	1870	1870	1758
112	20210707	1051	1875	1875	1870	1875	11615
113	20210707	1052	1870	1875	1870	1875	35621
114	20210707	1053	1870	1875	1870	1870	51835
115	20210707	1054	1870	1875	1870	1875	18768
116	20210707	1055	1870	1875	1870	1870	53608
117	20210707	1056	1875	1875	1870	1870	35422
118	20210707	1057	1870	1875	1870	1875	28678
119	20210707	1058	1875	1875	1870	1870	99762
120	20210707	1059	1870	1875	1865	1870	1249323
121	20210707	1100	1870	1870	1865	1870	246729
122	20210707	1101	1865	1870	1865	1865	45637
123	20210707	1102	1870	1870	1865	1870	6113
124	20210707	1103	1870	1870	1865	1870	6164
125	20210707	1104	1870	1870	1865	1865	449
126	20210707	1105	1865	1870	1865	1870	9458
127	20210707	1106	1865	1870	1865	1870	735
128	20210707	1107	1870	1870	1865	1865	19139
129	20210707	1108	1865	1870	1865	1870	6713
130	20210707	1109	1870	1870	1865	1870	16931
131	20210707	1110	1870	1870	1865	1870	8772
132	20210707	1111	1865	1870	1865	1865	89433
133	20210707	1112	1865	1870	1865	1865	40688
134	20210707	1113	1865	1870	1865	1865	14234
135	20210707	1114	1870	1870	1865	1870	9306
136	20210707	1115	1870	1870	1865	1865	50751
137	20210707	1116	1870	1870	1865	1870	69260
138	20210707	1117	1870	1870	1865	1865	12962
139	20210707	1118	1865	1870	1865	1865	11024
140	20210707	1119	1865	1870	1865	1865	4532
141	20210707	1120	1865	1870	1865	1870	1001
142	20210707	1121	1870	1870	1865	1865	795
143	20210707	1122	1865	1875	1865	1870	1596063
144	20210707	1123	1870	1870	1865	1870	11294
145	20210707	1124	1870	1870	1865	1865	7925
146	20210707	1125	1865	1870	1865	1870	1802
147	20210707	1126	1870	1870	1870	1870	322
148	20210707	1127	1870	1870	1865	1870	1149
149	20210707	1128	1865	1870	1865	1870	57837
150	20210707	1129	1870	1870	1865	1870	4694
151	20210707	1130	1865	1870	1865	1865	49601
152	20210707	1131	1865	1870	1865	1865	1367
153	20210707	1132	1865	1870	1865	1870	3427
154	20210707	1133	1865	1870	1865	1870	6165
155	20210707	1134	1865	1870	1865	1870	3588
156	20210707	1135	1870	1870	1865	1865	3001
157	20210707	1136	1865	1870	1865	1870	4491
158	20210707	1137	1870	1870	1865	1870	5892
159	20210707	1138	1865	1870	1865	1865	6001
160	20210707	1139	1870	1870	1865	1870	4725
161	20210707	1140	1865	1870	1865	1865	42467
162	20210707	1141	1865	1870	1865	1870	27355
163	20210707	1142	1865	1870	1865	1865	50289
164	20210707	1143	1870	1870	1865	1865	857
165	20210707	1144	1870	1870	1865	1870	2819
166	20210707	1145	1865	1870	1865	1865	5020
167	20210707	1146	1865	1870	1865	1870	22428
168	20210707	1147	1870	1870	1865	1870	25910
169	20210707	1148	1870	1870	1865	1865	13326
170	20210707	1149	1870	1870	1865	1870	33778
171	20210707	1150	1865	1870	1865	1865	10644
172	20210707	1151	1865	1870	1865	1865	14678
173	20210707	1152	1865	1870	1865	1870	2450
174	20210707	1153	1870	1870	1865	1865	10367
175	20210707	1154	1870	1870	1865	1870	28892
176	20210707	1155	1865	1870	1865	1865	2219
177	20210707	1156	1870	1870	1865	1865	1084
178	20210707	1157	1870	1870	1865	1865	3374
179	20210707	1158	1865	1870	1865	1865	2376
180	20210707	1159	1865	1865	1865	1865	1127
181	20210707	1200	1870	1870	1865	1865	5
182	20210707	1201	1865	1870	1865	1870	15556
183	20210707	1202	1865	1870	1865	1870	42555
184	20210707	1203	1870	1870	1865	1870	16
185	20210707	1204	1865	1870	1865	1870	6108
186	20210707	1205	1865	1870	1865	1865	11563
187	20210707	1206	1865	1870	1865	1870	7
188	20210707	1207	1865	1870	1865	1865	100856
189	20210707	1208	1865	1870	1865	1865	10514
190	20210707	1209	1865	1865	1865	1865	25
191	20210707	1210	1865	1870	1865	1865	5421
192	20210707	1211	1865	1870	1865	1865	3504
193	20210707	1212	1870	1870	1865	1865	143163
194	20210707	1213	1865	1870	1860	1865	5606931
195	20210707	1214	1860	1865	1860	1865	6012
196	20210707	1215	1865	1865	1860	1865	5816
197	20210707	1216	1860	1865	1860	1865	10732
198	20210707	1217	1865	1865	1860	1860	9856
199	20210707	1218	1865	1865	1860	1865	55452
200	20210707	1219	1865	1865	1860	1865	45463
201	20210707	1220	1865	1865	1860	1860	14323
202	20210707	1221	1865	1865	1860	1860	12523
203	20210707	1222	1865	1865	1860	1865	9499
204	20210707	1223	1865	1865	1860	1865	235620
205	20210707	1224	1865	1865	1860	1865	13583
206	20210707	1225	1860	1865	1860	1865	11611
207	20210707	1226	1860	1865	1860	1865	18179
208	20210707	1227	1860	1865	1860	1865	39570
209	20210707	1228	1865	1865	1860	1865	5139
210	20210707	1229	1865	1865	1860	1860	14557
211	20210707	1230	1865	1865	1860	1865	30419
212	20210707	1231	1865	1865	1860	1865	40988
213	20210707	1232	1860	1870	1860	1865	1803710
214	20210707	1233	1865	1865	1860	1865	25037
215	20210707	1234	1860	1870	1860	1865	162197
216	20210707	1235	1865	1865	1860	1865	15835
217	20210707	1236	1865	1865	1860	1860	1133
218	20210707	1237	1865	1865	1860	1865	7969
219	20210707	1238	1865	1865	1860	1865	6898
220	20210707	1239	1860	1865	1860	1860	3502
221	20210707	1240	1865	1870	1860	1865	667477
222	20210707	1241	1865	1870	1860	1865	80593
223	20210707	1242	1865	1865	1860	1865	42703
224	20210707	1243	1865	1865	1860	1865	17504
225	20210707	1244	1865	1865	1860	1860	2335
226	20210707	1245	1865	1865	1860	1860	49836
227	20210707	1246	1865	1865	1860	1865	17175
228	20210707	1247	1865	1870	1860	1865	112427
229	20210707	1248	1865	1865	1860	1865	116042
230	20210707	1249	1865	1870	1865	1865	466823
231	20210707	1250	1865	1870	1860	1865	131174
232	20210707	1251	1865	1865	1860	1865	19788
233	20210707	1252	1865	1865	1860	1860	377
234	20210707	1253	1865	1865	1860	1865	1156
235	20210707	1254	1865	1865	1860	1865	15903
236	20210707	1255	1865	1865	1860	1860	9364
237	20210707	1256	1865	1865	1860	1865	76634
238	20210707	1257	1865	1865	1860	1860	12285
239	20210707	1258	1860	1865	1860	1865	4232
240	20210707	1259	1865	1865	1860	1860	3837
241	20210707	1300	1865	1865	1860	1865	1971
242	20210707	1301	1860	1865	1860	1865	123897
243	20210707	1302	1865	1870	1865	1870	45852
244	20210707	1303	1870	1870	1865	1865	15419
245	20210707	1304	1870	1870	1865	1865	2101
246	20210707	1305	1865	1870	1865	1870	627144
247	20210707	1306	1865	1870	1865	1865	8717
248	20210707	1307	1870	1870	1865	1865	2352
249	20210707	1308	1870	1870	1865	1870	16
250	20210707	1309	1865	1865	1865	1865	1500
251	20210707	1310	1865	1870	1865	1870	10698
252	20210707	1311	1865	1870	1865	1870	60684
253	20210707	1312	1870	1870	1865	1865	4738
254	20210707	1313	1865	1870	1865	1870	3088
255	20210707	1314	1870	1870	1865	1865	5337
256	20210707	1315	1870	1870	1865	1865	35
257	20210707	1316	1865	1870	1865	1865	465964
258	20210707	1317	1865	1870	1865	1865	119135
259	20210707	1318	1865	1870	1865	1865	42397
260	20210707	1319	1865	1870	1860	1865	92488
261	20210707	1320	1865	1870	1860	1870	92783
262	20210707	1321	1865	1870	1865	1865	5061
263	20210707	1322	1865	1870	1865	1870	9090
264	20210707	1323	1865	1865	1865	1865	500
265	20210707	1324	1865	1870	1865	1870	1263
266	20210707	1325	1870	1870	1870	1870	11396
267	20210707	1326	1865	1870	1865	1865	53633
268	20210707	1327	1870	1870	1865	1865	2000
269	20210707	1328	1870	1870	1865	1865	21819
270	20210707	1329	1865	1870	1865	1865	1774
271	20210707	1330	1865	1870	1865	1870	6870
272	20210707	1331	1865	1870	1865	1870	68
273	20210707	1332	1865	1870	1865	1865	16315
274	20210707	1333	1865	1870	1865	1865	6406
275	20210707	1334	1870	1870	1865	1870	46592
276	20210707	1335	1870	1870	1865	1870	35105
277	20210707	1336	1865	1870	1865	1870	2940
278	20210707	1337	1870	1870	1865	1870	44681
279	20210707	1338	1870	1875	1870	1875	2586570
280	20210707	1339	1870	1875	1870	1870	66148
281	20210707	1340	1875	1875	1870	1875	1716
282	20210707	1341	1875	1875	1870	1870	152078
283	20210707	1342	1870	1875	1870	1870	2661
284	20210707	1343	1870	1875	1870	1875	59730
285	20210707	1344	1870	1875	1870	1875	9398
286	20210707	1345	1875	1875	1870	1875	56036
287	20210707	1346	1875	1875	1870	1875	31394
288	20210707	1347	1875	1875	1870	1870	4271
289	20210707	1348	1875	1875	1870	1870	15377
290	20210707	1349	1875	1875	1870	1875	16364
291	20210707	1350	1870	1875	1870	1875	13234
292	20210707	1351	1875	1875	1870	1870	1973
293	20210707	1352	1870	1875	1870	1870	146728
294	20210707	1353	1870	1875	1870	1870	6159
295	20210707	1354	1870	1875	1870	1875	42405
296	20210707	1355	1875	1875	1870	1870	134722
297	20210707	1356	1870	1875	1870	1870	1540
298	20210707	1357	1870	1875	1870	1870	5107
299	20210707	1358	1875	1875	1870	1875	273921
300	20210707	1359	1875	1875	1870	1870	42533
301	20210707	1400	1875	1875	1870	1870	53217
302	20210707	1401	1875	1875	1870	1875	11422
303	20210707	1402	1875	1875	1870	1870	1119
304	20210707	1403	1870	1875	1870	1870	53033
305	20210707	1404	1870	1875	1870	1870	84670
306	20210707	1405	1875	1875	1870	1870	6410
307	20210707	1406	1870	1875	1870	1875	6960
308	20210707	1407	1870	1875	1870	1875	12061
309	20210707	1408	1875	1875	1870	1870	17446
310	20210707	1409	1870	1875	1870	1875	33053
311	20210707	1410	1875	1875	1870	1870	2290
312	20210707	1411	1875	1875	1870	1875	11031
313	20210707	1412	1870	1875	1870	1875	9053
314	20210707	1413	1870	1875	1870	1870	947
315	20210707	1414	1875	1875	1870	1875	5256
316	20210707	1415	1875	1875	1870	1870	7337
317	20210707	1416	1875	1875	1870	1875	14584
318	20210707	1417	1875	1875	1870	1870	14927
319	20210707	1418	1875	1880	1870	1880	8490028
320	20210707	1419	1880	1880	1875	1880	141508
321	20210707	1420	1880	1880	1870	1875	944175
322	20210707	1421	1875	1875	1870	1875	270934
323	20210707	1422	1870	1875	1870	1875	66350
324	20210707	1423	1875	1875	1870	1875	14698
325	20210707	1424	1870	1875	1870	1875	66022
326	20210707	1425	1875	1875	1870	1870	69989
327	20210707	1426	1870	1875	1870	1870	18012
328	20210707	1427	1870	1875	1870	1870	80772
329	20210707	1428	1870	1875	1870	1870	28052
330	20210707	1429	1875	1875	1870	1875	5170
331	20210707	1430	1870	1875	1870	1870	1526
332	20210707	1431	1875	1875	1870	1875	93640
333	20210707	1432	1870	1875	1870	1870	199725
334	20210707	1433	1870	1875	1870	1870	3806929
335	20210707	1434	1870	1875	1870	1870	416626
336	20210707	1435	1870	1875	1870	1870	26762
337	20210707	1436	1870	1875	1870	1870	32884
338	20210707	1437	1870	1875	1865	1870	213828
339	20210707	1438	1870	1870	1865	1870	9132
340	20210707	1439	1870	1870	1865	1870	13029
341	20210707	1440	1870	1870	1865	1865	2490
342	20210707	1441	1870	1870	1865	1865	47797
343	20210707	1442	1865	1870	1865	1870	453624
344	20210707	1443	1870	1870	1870	1870	5566
345	20210707	1444	1870	1875	1865	1870	116175
346	20210707	1445	1870	1875	1870	1875	12220
347	20210707	1446	1875	1875	1870	1870	426
348	20210707	1447	1870	1875	1870	1875	21391
349	20210707	1448	1875	1875	1870	1875	133019
350	20210707	1449	1870	1870	1865	1870	106588
351	20210707	1450	1870	1870	1865	1870	21422
352	20210707	1451	1865	1870	1865	1865	27527
353	20210707	1452	1870	1870	1865	1870	52396
354	20210707	1453	1870	1870	1865	1870	281907
355	20210707	1454	1865	1870	1865	1870	522
356	20210707	1455	1865	1870	1865	1870	5798
357	20210707	1456	1865	1870	1865	1865	42177
358	20210707	1457	1870	1870	1865	1865	35642
359	20210707	1458	1870	1870	1865	1870	19301
360	20210707	1459	1870	1870	1865	1870	22565
361	20210707	1500	1870	1870	1865	1870	54943
362	20210707	1501	1865	1870	1865	1865	9280
363	20210707	1502	1865	1875	1865	1870	649768
364	20210707	1503	1870	1875	1870	1870	4015
365	20210707	1504	1875	1875	1870	1870	483674
366	20210707	1505	1870	1870	1865	1870	108443
367	20210707	1506	1865	1875	1865	1870	415537
368	20210707	1507	1865	1870	1865	1865	40823
369	20210707	1508	1870	1870	1865	1870	12374
370	20210707	1509	1870	1870	1865	1870	27763
371	20210707	1510	1870	1870	1865	1870	116813
372	20210707	1511	1870	1870	1865	1870	54492
373	20210707	1512	1865	1870	1865	1870	17615
374	20210707	1513	1865	1870	1865	1870	19873
375	20210707	1514	1870	1870	1865	1865	44836
376	20210707	1515	1865	1870	1865	1870	138402
377	20210707	1516	1870	1870	1865	1870	6470
378	20210707	1517	1870	1870	1865	1870	265292
379	20210707	1518	1870	1870	1865	1870	67701
380	20210707	1519	1870	1870	1865	1870	61931
381	20210707	1520	1865	1870	1865	1870	198226
382	20210707	1530	1865	1865	1865	1865	1448206