DeepStock/hts/backup/252670_20210712.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210712	0901	1925	1930	1920	1920	7364735
3	20210712	0902	1925	1925	1915	1920	5133904
4	20210712	0903	1920	1925	1920	1925	2698364
5	20210712	0904	1920	1930	1920	1925	4123497
6	20210712	0905	1930	1930	1920	1925	875272
7	20210712	0906	1920	1925	1915	1925	7363635
8	20210712	0907	1925	1925	1915	1920	2284844
9	20210712	0908	1920	1925	1920	1920	150150
10	20210712	0909	1925	1925	1915	1925	1932423
11	20210712	0910	1925	1925	1915	1920	2405368
12	20210712	0911	1915	1920	1915	1920	448636
13	20210712	0912	1920	1925	1915	1920	607978
14	20210712	0913	1920	1925	1915	1920	1103976
15	20210712	0914	1920	1925	1915	1920	573939
16	20210712	0915	1920	1925	1915	1920	600447
17	20210712	0916	1920	1925	1915	1915	260536
18	20210712	0917	1920	1925	1915	1920	1301400
19	20210712	0918	1920	1920	1915	1915	352860
20	20210712	0919	1920	1920	1915	1920	55566
21	20210712	0920	1915	1920	1915	1920	228447
22	20210712	0921	1915	1920	1915	1920	60802
23	20210712	0922	1915	1920	1915	1920	260519
24	20210712	0923	1920	1920	1915	1915	3349857
25	20210712	0924	1920	1920	1915	1920	1063817
26	20210712	0925	1920	1925	1920	1925	1381298
27	20210712	0926	1920	1925	1915	1920	557214
28	20210712	0927	1915	1920	1915	1920	39977
29	20210712	0928	1920	1920	1910	1910	5622047
30	20210712	0929	1915	1920	1910	1915	2441118
31	20210712	0930	1915	1920	1910	1915	256419
32	20210712	0931	1920	1920	1910	1910	851673
33	20210712	0932	1915	1920	1910	1915	549925
34	20210712	0933	1915	1920	1910	1915	44816
35	20210712	0934	1915	1920	1915	1915	69471
36	20210712	0935	1915	1920	1915	1915	43007
37	20210712	0936	1920	1920	1915	1920	39361
38	20210712	0937	1920	1920	1910	1915	809260
39	20210712	0938	1915	1920	1910	1915	2261192
40	20210712	0939	1915	1915	1910	1915	123762
41	20210712	0940	1915	1920	1910	1915	416522
42	20210712	0941	1915	1920	1910	1915	458792
43	20210712	0942	1920	1920	1915	1915	54662
44	20210712	0943	1915	1920	1915	1920	145081
45	20210712	0944	1920	1920	1915	1920	30488
46	20210712	0945	1915	1920	1915	1920	479790
47	20210712	0946	1915	1920	1915	1920	121222
48	20210712	0947	1920	1920	1915	1915	31601
49	20210712	0948	1920	1920	1915	1920	306071
50	20210712	0949	1920	1920	1915	1915	43700
51	20210712	0950	1920	1920	1915	1915	14156
52	20210712	0951	1915	1925	1915	1920	1945964
53	20210712	0952	1920	1920	1915	1920	169302
54	20210712	0953	1920	1920	1915	1915	11679
55	20210712	0954	1920	1920	1915	1920	14144
56	20210712	0955	1915	1920	1915	1915	20062
57	20210712	0956	1920	1920	1910	1910	3103765
58	20210712	0957	1910	1915	1910	1915	84832
59	20210712	0958	1915	1915	1910	1915	96821
60	20210712	0959	1915	1920	1910	1915	1296326
61	20210712	1000	1915	1915	1910	1915	190011
62	20210712	1001	1910	1915	1910	1915	44748
63	20210712	1002	1915	1920	1910	1915	819170
64	20210712	1003	1915	1915	1910	1915	55612
65	20210712	1004	1915	1915	1910	1915	231833
66	20210712	1005	1915	1915	1910	1915	40986
67	20210712	1006	1910	1915	1910	1915	143608
68	20210712	1007	1910	1915	1910	1915	60307
69	20210712	1008	1910	1915	1910	1910	49645
70	20210712	1009	1910	1915	1910	1910	104337
71	20210712	1010	1915	1915	1910	1910	22148
72	20210712	1011	1910	1915	1910	1915	15723
73	20210712	1012	1915	1915	1910	1915	72552
74	20210712	1013	1915	1915	1910	1915	35673
75	20210712	1014	1910	1915	1910	1915	71993
76	20210712	1015	1915	1915	1910	1915	522232
77	20210712	1016	1915	1915	1910	1915	907040
78	20210712	1017	1915	1920	1915	1915	2828
79	20210712	1018	1915	1920	1915	1915	2542
80	20210712	1019	1915	1915	1910	1915	823422
81	20210712	1020	1910	1920	1910	1915	132089
82	20210712	1021	1920	1920	1915	1920	2959
83	20210712	1022	1915	1920	1910	1915	862647
84	20210712	1023	1915	1915	1910	1915	41819
85	20210712	1024	1910	1920	1910	1910	1165476
86	20210712	1025	1915	1920	1910	1920	470086
87	20210712	1026	1920	1920	1915	1915	11581
88	20210712	1027	1920	1920	1915	1915	2424
89	20210712	1028	1915	1920	1915	1920	16866
90	20210712	1029	1920	1920	1915	1920	32035
91	20210712	1030	1915	1920	1910	1915	773065
92	20210712	1031	1910	1915	1910	1910	8214
93	20210712	1032	1915	1920	1910	1915	456869
94	20210712	1033	1915	1920	1915	1915	866981
95	20210712	1034	1920	1920	1915	1920	5580
96	20210712	1035	1915	1920	1915	1920	6137
97	20210712	1036	1915	1920	1915	1920	6104
98	20210712	1037	1915	1920	1915	1920	35850
99	20210712	1038	1920	1920	1915	1920	33642
100	20210712	1039	1920	1920	1915	1920	2730
101	20210712	1040	1920	1920	1915	1920	22011
102	20210712	1041	1920	1920	1915	1915	7239
103	20210712	1042	1915	1920	1915	1915	5178
104	20210712	1043	1920	1920	1915	1920	19243
105	20210712	1044	1920	1920	1915	1920	29660
106	20210712	1045	1920	1925	1915	1925	3152175
107	20210712	1046	1925	1925	1920	1920	417350
108	20210712	1047	1925	1925	1915	1920	1880654
109	20210712	1048	1920	1920	1915	1920	481680
110	20210712	1049	1915	1920	1915	1920	93078
111	20210712	1050	1915	1925	1915	1920	715830
112	20210712	1051	1920	1925	1920	1920	689211
113	20210712	1052	1920	1925	1915	1920	196864
114	20210712	1053	1925	1925	1920	1925	38792
115	20210712	1054	1920	1925	1915	1920	578263
116	20210712	1055	1920	1925	1915	1920	277972
117	20210712	1056	1920	1920	1915	1920	189488
118	20210712	1057	1915	1920	1915	1915	52277
119	20210712	1058	1915	1920	1915	1920	103458
120	20210712	1059	1915	1925	1915	1920	950166
121	20210712	1100	1915	1925	1915	1920	236214
122	20210712	1101	1920	1925	1915	1915	86751
123	20210712	1102	1915	1925	1915	1920	382755
124	20210712	1103	1920	1925	1920	1920	13883
125	20210712	1104	1925	1925	1920	1925	40671
126	20210712	1105	1925	1925	1920	1925	599
127	20210712	1106	1920	1925	1915	1920	453103
128	20210712	1107	1920	1925	1915	1915	476483
129	20210712	1108	1915	1920	1915	1915	16951
130	20210712	1109	1915	1920	1915	1915	73302
131	20210712	1110	1915	1920	1915	1915	5033
132	20210712	1111	1915	1920	1915	1920	5461
133	20210712	1112	1920	1920	1915	1915	1960
134	20210712	1113	1915	1920	1915	1920	11250
135	20210712	1114	1920	1920	1915	1920	34804
136	20210712	1115	1915	1920	1915	1915	20237
137	20210712	1116	1920	1920	1915	1915	1618
138	20210712	1117	1915	1920	1915	1920	4077
139	20210712	1118	1920	1920	1915	1915	3804
140	20210712	1119	1920	1920	1915	1915	10937
141	20210712	1120	1920	1920	1915	1915	2591
142	20210712	1121	1915	1920	1910	1915	4547723
143	20210712	1122	1915	1915	1910	1915	77337
144	20210712	1123	1915	1920	1910	1915	1101349
145	20210712	1124	1915	1920	1910	1910	638160
146	20210712	1125	1910	1915	1910	1915	37744
147	20210712	1126	1915	1915	1910	1915	44100
148	20210712	1127	1915	1915	1910	1915	27751
149	20210712	1128	1915	1915	1910	1910	21168
150	20210712	1129	1910	1915	1910	1915	26787
151	20210712	1130	1915	1915	1910	1915	23470
152	20210712	1131	1910	1915	1910	1915	16235
153	20210712	1132	1910	1915	1910	1915	17196
154	20210712	1133	1915	1915	1910	1915	9015
155	20210712	1134	1915	1915	1910	1915	28063
156	20210712	1135	1910	1915	1910	1915	15191
157	20210712	1136	1910	1915	1910	1915	76738
158	20210712	1137	1915	1915	1910	1915	173618
159	20210712	1138	1915	1915	1910	1915	899225
160	20210712	1139	1920	1920	1915	1915	3016
161	20210712	1140	1915	1920	1915	1915	420473
162	20210712	1141	1920	1920	1910	1910	89270
163	20210712	1142	1910	1915	1910	1915	17345
164	20210712	1143	1910	1915	1910	1915	90891
165	20210712	1144	1915	1915	1915	1915	12994
166	20210712	1145	1915	1915	1910	1910	575
167	20210712	1146	1915	1915	1910	1915	6468
168	20210712	1147	1910	1915	1910	1915	8643
169	20210712	1148	1910	1915	1910	1915	20788
170	20210712	1149	1910	1915	1910	1915	8992
171	20210712	1150	1915	1915	1910	1915	12248
172	20210712	1151	1915	1915	1910	1915	3409
173	20210712	1152	1915	1915	1910	1915	300220
174	20210712	1153	1910	1915	1910	1915	52121
175	20210712	1154	1910	1915	1910	1915	10263
176	20210712	1155	1915	1920	1910	1915	269782
177	20210712	1156	1915	1920	1910	1910	433132
178	20210712	1157	1915	1920	1915	1915	693309
179	20210712	1158	1915	1920	1910	1915	173970
180	20210712	1159	1915	1915	1910	1915	297542
181	20210712	1200	1910	1915	1910	1910	110394
182	20210712	1201	1915	1915	1910	1910	12733
183	20210712	1202	1915	1915	1910	1915	24560
184	20210712	1203	1915	1915	1910	1910	12019
185	20210712	1204	1915	1915	1910	1910	23695
186	20210712	1205	1915	1915	1910	1910	16661
187	20210712	1206	1910	1915	1910	1915	67689
188	20210712	1207	1915	1915	1910	1915	45606
189	20210712	1208	1910	1915	1910	1915	6224
190	20210712	1209	1915	1915	1910	1910	10062
191	20210712	1210	1910	1915	1910	1910	2326
192	20210712	1211	1915	1915	1910	1910	3838
193	20210712	1212	1915	1915	1910	1915	11606
194	20210712	1213	1915	1915	1910	1915	3986
195	20210712	1214	1910	1915	1910	1910	6274
196	20210712	1215	1910	1915	1910	1910	8320
197	20210712	1216	1910	1915	1910	1915	17391
198	20210712	1217	1915	1915	1910	1915	33488
199	20210712	1218	1915	1915	1910	1910	61587
200	20210712	1219	1910	1915	1910	1915	7253
201	20210712	1220	1915	1915	1910	1910	131274
202	20210712	1221	1910	1915	1910	1915	31787
203	20210712	1222	1915	1915	1910	1915	17368
204	20210712	1223	1910	1915	1910	1915	299716
205	20210712	1224	1915	1920	1910	1915	1693964
206	20210712	1225	1915	1915	1910	1915	975029
207	20210712	1226	1915	1920	1915	1915	1127064
208	20210712	1227	1915	1920	1915	1915	56088
209	20210712	1228	1920	1920	1910	1915	255067
210	20210712	1229	1910	1915	1910	1915	59392
211	20210712	1230	1910	1915	1910	1915	4916
212	20210712	1231	1910	1915	1910	1915	24099
213	20210712	1232	1915	1915	1910	1915	24184
214	20210712	1233	1910	1915	1910	1915	122650
215	20210712	1234	1915	1915	1910	1915	4764
216	20210712	1235	1915	1915	1910	1910	8555
217	20210712	1236	1915	1915	1910	1915	45842
218	20210712	1237	1915	1915	1910	1915	2213
219	20210712	1238	1915	1915	1910	1915	58950
220	20210712	1239	1910	1915	1910	1910	98833
221	20210712	1240	1915	1915	1910	1915	22870
222	20210712	1241	1915	1915	1910	1910	60057
223	20210712	1242	1915	1915	1910	1910	40503
224	20210712	1243	1915	1915	1910	1915	162970
225	20210712	1244	1915	1915	1910	1910	12613
226	20210712	1245	1915	1915	1910	1915	57617
227	20210712	1246	1910	1915	1910	1915	394586
228	20210712	1247	1915	1915	1910	1915	54905
229	20210712	1248	1915	1915	1910	1915	93284
230	20210712	1249	1915	1915	1910	1915	26430
231	20210712	1250	1915	1915	1910	1915	12859
232	20210712	1251	1910	1915	1910	1915	135937
233	20210712	1252	1915	1915	1910	1915	54947
234	20210712	1253	1915	1915	1910	1915	129403
235	20210712	1254	1915	1915	1910	1915	40255
236	20210712	1255	1910	1915	1910	1915	32142
237	20210712	1256	1915	1915	1910	1915	14742
238	20210712	1257	1910	1915	1910	1915	13286
239	20210712	1258	1910	1915	1910	1915	20547
240	20210712	1259	1910	1915	1910	1910	28347
241	20210712	1300	1910	1915	1910	1910	47632
242	20210712	1301	1915	1915	1910	1915	60757
243	20210712	1302	1915	1915	1910	1915	34590
244	20210712	1303	1910	1915	1910	1915	12378
245	20210712	1304	1915	1915	1915	1915	46013
246	20210712	1305	1915	1915	1910	1915	10521
247	20210712	1306	1915	1915	1910	1915	4025
248	20210712	1307	1915	1915	1910	1915	18768
249	20210712	1308	1915	1915	1910	1915	90211
250	20210712	1309	1915	1915	1910	1915	10312
251	20210712	1310	1915	1915	1910	1915	7443
252	20210712	1311	1915	1915	1910	1915	23552
253	20210712	1312	1915	1915	1910	1915	34245
254	20210712	1313	1915	1915	1910	1910	104990
255	20210712	1314	1915	1915	1910	1915	50544
256	20210712	1315	1915	1915	1910	1915	23440
257	20210712	1316	1915	1915	1910	1915	26796
258	20210712	1317	1915	1915	1910	1915	14611
259	20210712	1318	1915	1915	1910	1915	63871
260	20210712	1319	1910	1915	1910	1915	160132
261	20210712	1320	1915	1915	1910	1915	192177
262	20210712	1321	1915	1915	1910	1910	235258
263	20210712	1322	1910	1915	1910	1915	21956
264	20210712	1323	1915	1915	1910	1910	1203582
265	20210712	1324	1915	1915	1910	1915	5525
266	20210712	1325	1910	1915	1910	1915	268
267	20210712	1326	1915	1915	1910	1910	11076
268	20210712	1327	1910	1915	1910	1915	4135
269	20210712	1328	1915	1915	1910	1910	14828
270	20210712	1329	1910	1915	1910	1910	58995
271	20210712	1330	1915	1915	1910	1915	3302
272	20210712	1331	1915	1915	1910	1915	5422
273	20210712	1332	1915	1915	1910	1915	8138
274	20210712	1333	1915	1915	1910	1915	3113
275	20210712	1334	1915	1915	1910	1915	3955
276	20210712	1335	1915	1915	1910	1910	4119
277	20210712	1336	1915	1915	1910	1915	2267
278	20210712	1337	1915	1915	1910	1915	9724
279	20210712	1338	1915	1915	1910	1915	40566
280	20210712	1339	1915	1915	1910	1910	238731
281	20210712	1340	1915	1915	1910	1915	13638
282	20210712	1341	1915	1915	1910	1915	6613
283	20210712	1342	1910	1915	1910	1915	4040
284	20210712	1343	1910	1915	1910	1910	3961
285	20210712	1344	1910	1915	1910	1915	21092
286	20210712	1345	1910	1915	1910	1915	15969
287	20210712	1346	1910	1915	1910	1910	84733
288	20210712	1347	1915	1915	1910	1915	6612
289	20210712	1348	1915	1915	1910	1915	30012
290	20210712	1349	1910	1915	1910	1915	371182
291	20210712	1350	1915	1915	1910	1915	24821
292	20210712	1351	1915	1915	1910	1915	687134
293	20210712	1352	1915	1915	1910	1910	8563
294	20210712	1353	1915	1915	1910	1915	117933
295	20210712	1354	1915	1915	1910	1915	4556
296	20210712	1355	1915	1915	1910	1915	5658
297	20210712	1356	1915	1915	1910	1915	23849
298	20210712	1357	1915	1915	1910	1915	28862
299	20210712	1358	1915	1915	1910	1915	188741
300	20210712	1359	1915	1915	1910	1910	619066
301	20210712	1400	1915	1915	1910	1915	56764
302	20210712	1401	1915	1915	1910	1915	99135
303	20210712	1402	1910	1915	1910	1910	11440
304	20210712	1403	1915	1915	1910	1915	21257
305	20210712	1404	1915	1915	1910	1915	12069
306	20210712	1405	1915	1915	1910	1915	45368
307	20210712	1406	1915	1915	1910	1915	5120
308	20210712	1407	1910	1915	1910	1910	15865
309	20210712	1408	1915	1915	1910	1910	10327
310	20210712	1409	1915	1915	1910	1910	11430
311	20210712	1410	1915	1915	1910	1915	2008
312	20210712	1411	1915	1915	1910	1910	18015
313	20210712	1412	1915	1915	1910	1915	20782
314	20210712	1413	1910	1915	1910	1915	78736
315	20210712	1414	1915	1915	1910	1910	60524
316	20210712	1415	1915	1915	1910	1915	25666
317	20210712	1416	1915	1915	1910	1915	14377
318	20210712	1417	1915	1915	1910	1915	60777
319	20210712	1418	1915	1915	1910	1915	15629
320	20210712	1419	1915	1915	1910	1910	27132
321	20210712	1420	1910	1915	1910	1915	4357
322	20210712	1421	1910	1915	1910	1910	50814
323	20210712	1422	1915	1915	1910	1915	26034
324	20210712	1423	1915	1915	1910	1915	10462
325	20210712	1424	1915	1915	1910	1915	21155
326	20210712	1425	1915	1915	1910	1915	49127
327	20210712	1426	1915	1915	1910	1915	35897
328	20210712	1427	1915	1915	1910	1915	265
329	20210712	1428	1915	1915	1910	1915	12765
330	20210712	1429	1915	1915	1910	1915	12526
331	20210712	1430	1915	1915	1910	1915	33747
332	20210712	1431	1910	1915	1910	1915	32269
333	20210712	1432	1915	1915	1910	1915	78143
334	20210712	1433	1915	1915	1910	1915	38739
335	20210712	1434	1915	1915	1910	1910	17648
336	20210712	1435	1915	1915	1910	1910	68160
337	20210712	1436	1915	1915	1910	1915	72575
338	20210712	1437	1915	1915	1910	1915	8322
339	20210712	1438	1915	1915	1910	1915	3779
340	20210712	1439	1915	1915	1910	1915	4097
341	20210712	1440	1915	1915	1910	1915	25181
342	20210712	1441	1915	1915	1910	1915	207209
343	20210712	1442	1915	1920	1915	1920	1174583
344	20210712	1443	1920	1920	1915	1920	27352
345	20210712	1444	1920	1920	1920	1920	12834
346	20210712	1445	1920	1920	1915	1920	12908
347	20210712	1446	1915	1920	1915	1920	98231
348	20210712	1447	1915	1920	1915	1920	25017
349	20210712	1448	1920	1920	1910	1910	2055922
350	20210712	1449	1915	1920	1910	1910	1287159
351	20210712	1450	1915	1920	1910	1920	661568
352	20210712	1451	1915	1920	1910	1920	997043
353	20210712	1452	1920	1920	1915	1915	44705
354	20210712	1453	1915	1920	1915	1915	1100004
355	20210712	1454	1920	1920	1910	1915	138641
356	20210712	1455	1915	1920	1915	1920	122168
357	20210712	1456	1920	1920	1910	1915	370499
358	20210712	1457	1920	1920	1915	1920	6261
359	20210712	1458	1915	1920	1910	1920	504550
360	20210712	1459	1915	1920	1915	1920	55645
361	20210712	1500	1915	1920	1915	1920	20801
362	20210712	1501	1915	1920	1915	1920	39198
363	20210712	1502	1920	1920	1915	1915	3005557
364	20210712	1503	1915	1920	1915	1915	141772
365	20210712	1504	1915	1920	1915	1920	86457
366	20210712	1505	1920	1920	1915	1915	18662
367	20210712	1506	1915	1920	1915	1915	80983
368	20210712	1507	1920	1920	1915	1920	11541
369	20210712	1508	1915	1920	1915	1915	32994
370	20210712	1509	1915	1920	1915	1920	69049
371	20210712	1510	1915	1920	1915	1915	13391
372	20210712	1511	1915	1920	1915	1920	30908
373	20210712	1512	1920	1920	1915	1920	5598
374	20210712	1513	1920	1920	1915	1915	24537
375	20210712	1514	1920	1920	1915	1915	245993
376	20210712	1515	1915	1920	1915	1915	341448
377	20210712	1516	1920	1920	1915	1915	63107
378	20210712	1517	1915	1920	1915	1920	59210
379	20210712	1518	1920	1920	1915	1915	118863
380	20210712	1519	1915	1920	1915	1920	87685
381	20210712	1520	1920	1920	1910	1915	1984538
382	20210712	1530	1910	1910	1910	1910	3006979