DeepStock/hts/backup/252670_20210714.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210714	0901	1900	1905	1895	1900	7698573
3	20210714	0902	1900	1905	1900	1900	1072672
4	20210714	0903	1900	1910	1900	1905	4038074
5	20210714	0904	1905	1905	1900	1905	221332
6	20210714	0905	1905	1905	1900	1900	290385
7	20210714	0906	1905	1905	1900	1905	272195
8	20210714	0907	1905	1905	1900	1905	570486
9	20210714	0908	1905	1905	1900	1905	1823306
10	20210714	0909	1905	1905	1895	1900	2006845
11	20210714	0910	1905	1905	1900	1905	585873
12	20210714	0911	1905	1905	1900	1905	52602
13	20210714	0912	1905	1910	1905	1910	3691757
14	20210714	0913	1910	1910	1905	1910	247100
15	20210714	0914	1910	1910	1905	1905	152532
16	20210714	0915	1905	1910	1905	1910	127530
17	20210714	0916	1905	1910	1905	1910	89081
18	20210714	0917	1910	1910	1905	1905	117883
19	20210714	0918	1905	1910	1905	1910	44454
20	20210714	0919	1905	1910	1905	1905	287284
21	20210714	0920	1910	1910	1905	1910	235688
22	20210714	0921	1910	1910	1905	1905	118442
23	20210714	0922	1905	1910	1905	1905	91998
24	20210714	0923	1910	1910	1905	1910	567848
25	20210714	0924	1910	1910	1905	1905	337593
26	20210714	0925	1905	1910	1905	1905	157526
27	20210714	0926	1910	1910	1905	1905	112263
28	20210714	0927	1905	1910	1905	1905	216602
29	20210714	0928	1910	1910	1905	1905	118529
30	20210714	0929	1905	1910	1900	1900	2983891
31	20210714	0930	1905	1905	1900	1905	114581
32	20210714	0931	1900	1905	1900	1905	25701
33	20210714	0932	1905	1905	1900	1905	209267
34	20210714	0933	1905	1905	1900	1900	301106
35	20210714	0934	1900	1905	1900	1905	223237
36	20210714	0935	1900	1905	1900	1900	73183
37	20210714	0936	1900	1905	1900	1900	288086
38	20210714	0937	1900	1905	1900	1900	71698
39	20210714	0938	1900	1905	1900	1905	106808
40	20210714	0939	1905	1905	1900	1905	44004
41	20210714	0940	1905	1910	1900	1905	3340128
42	20210714	0941	1905	1910	1905	1910	1011012
43	20210714	0942	1910	1910	1905	1905	793889
44	20210714	0943	1905	1910	1900	1905	1099410
45	20210714	0944	1905	1910	1900	1905	132777
46	20210714	0945	1905	1905	1900	1905	167906
47	20210714	0946	1900	1905	1900	1900	127511
48	20210714	0947	1905	1905	1900	1905	18048
49	20210714	0948	1900	1905	1900	1900	19205
50	20210714	0949	1905	1905	1900	1900	62982
51	20210714	0950	1900	1905	1900	1905	346251
52	20210714	0951	1900	1905	1895	1900	3156360
53	20210714	0952	1895	1900	1890	1895	2626680
54	20210714	0953	1895	1895	1890	1890	436094
55	20210714	0954	1895	1895	1890	1895	65611
56	20210714	0955	1895	1895	1890	1895	211992
57	20210714	0956	1895	1895	1890	1895	202456
58	20210714	0957	1895	1895	1890	1895	218787
59	20210714	0958	1895	1895	1890	1890	103680
60	20210714	0959	1890	1895	1885	1890	5621123
61	20210714	1000	1895	1895	1890	1890	146777
62	20210714	1001	1890	1895	1890	1895	100945
63	20210714	1002	1895	1895	1890	1890	26056
64	20210714	1003	1895	1895	1890	1895	134768
65	20210714	1004	1890	1895	1890	1895	59297
66	20210714	1005	1895	1895	1890	1895	235042
67	20210714	1006	1890	1900	1890	1900	2840977
68	20210714	1007	1900	1900	1890	1895	565297
69	20210714	1008	1895	1895	1890	1895	141609
70	20210714	1009	1895	1895	1890	1895	288034
71	20210714	1010	1895	1900	1890	1900	343783
72	20210714	1011	1900	1900	1895	1900	257849
73	20210714	1012	1900	1900	1895	1900	12429
74	20210714	1013	1900	1900	1895	1900	31529
75	20210714	1014	1900	1900	1895	1900	30108
76	20210714	1015	1900	1900	1895	1900	18150
77	20210714	1016	1895	1900	1895	1900	772069
78	20210714	1017	1900	1900	1890	1890	538579
79	20210714	1018	1895	1900	1890	1900	292598
80	20210714	1019	1900	1900	1890	1895	255486
81	20210714	1020	1895	1895	1890	1895	22274
82	20210714	1021	1890	1895	1890	1895	6573
83	20210714	1022	1890	1895	1890	1895	22042
84	20210714	1023	1890	1895	1890	1895	4454
85	20210714	1024	1895	1895	1890	1890	8861
86	20210714	1025	1895	1895	1890	1895	197367
87	20210714	1026	1895	1900	1890	1895	787442
88	20210714	1027	1895	1895	1890	1895	8488
89	20210714	1028	1890	1895	1890	1890	36586
90	20210714	1029	1890	1895	1890	1895	32771
91	20210714	1030	1895	1895	1890	1890	19325
92	20210714	1031	1890	1895	1890	1890	52243
93	20210714	1032	1890	1900	1890	1895	835747
94	20210714	1033	1895	1900	1890	1890	372429
95	20210714	1034	1895	1900	1890	1890	97384
96	20210714	1035	1895	1895	1890	1895	29324
97	20210714	1036	1895	1895	1890	1895	202136
98	20210714	1037	1895	1895	1890	1895	8320
99	20210714	1038	1895	1895	1890	1895	57616
100	20210714	1039	1890	1895	1890	1890	9870
101	20210714	1040	1890	1895	1890	1895	2521
102	20210714	1041	1890	1895	1890	1895	624
103	20210714	1042	1895	1895	1890	1895	8290
104	20210714	1043	1895	1895	1890	1890	16420
105	20210714	1044	1895	1895	1890	1895	67453
106	20210714	1045	1895	1895	1890	1895	16207
107	20210714	1046	1895	1895	1890	1890	27556
108	20210714	1047	1895	1895	1890	1895	78582
109	20210714	1048	1895	1895	1890	1895	870492
110	20210714	1049	1900	1900	1890	1895	483906
111	20210714	1050	1895	1900	1890	1900	40500
112	20210714	1051	1900	1900	1895	1900	64584
113	20210714	1052	1900	1900	1895	1900	15729
114	20210714	1053	1895	1900	1890	1895	253224
115	20210714	1054	1895	1895	1890	1895	189988
116	20210714	1055	1895	1900	1895	1900	30893
117	20210714	1056	1895	1900	1890	1895	187227
118	20210714	1057	1900	1900	1895	1900	506253
119	20210714	1058	1900	1900	1895	1900	5492
120	20210714	1059	1900	1900	1895	1900	16257
121	20210714	1100	1900	1900	1895	1900	1354
122	20210714	1101	1900	1900	1895	1895	26919
123	20210714	1102	1895	1900	1895	1900	55148
124	20210714	1103	1900	1900	1895	1900	339310
125	20210714	1104	1895	1900	1895	1900	13220
126	20210714	1105	1900	1905	1895	1900	4569941
127	20210714	1106	1900	1900	1895	1900	28311
128	20210714	1107	1900	1900	1895	1900	9222
129	20210714	1108	1895	1900	1895	1900	5324
130	20210714	1109	1900	1900	1895	1900	165724
131	20210714	1110	1900	1900	1895	1900	115594
132	20210714	1111	1900	1900	1895	1900	564689
133	20210714	1112	1905	1905	1895	1900	271269
134	20210714	1113	1895	1900	1895	1900	8014
135	20210714	1114	1900	1900	1895	1900	4435
136	20210714	1115	1900	1900	1895	1895	5824
137	20210714	1116	1900	1900	1895	1900	201511
138	20210714	1117	1900	1900	1895	1895	14563
139	20210714	1118	1900	1900	1895	1900	5212
140	20210714	1119	1900	1900	1895	1900	2008696
141	20210714	1120	1895	1895	1890	1895	194177
142	20210714	1121	1890	1895	1890	1890	81241
143	20210714	1122	1895	1895	1890	1895	606891
144	20210714	1123	1900	1900	1890	1900	527032
145	20210714	1124	1900	1900	1890	1895	1126312
146	20210714	1125	1895	1900	1890	1900	314896
147	20210714	1126	1895	1900	1895	1895	503414
148	20210714	1127	1895	1900	1895	1900	78612
149	20210714	1128	1900	1900	1895	1900	8097
150	20210714	1129	1900	1900	1895	1900	73627
151	20210714	1130	1900	1900	1895	1895	97910
152	20210714	1131	1895	1900	1895	1895	122
153	20210714	1132	1900	1900	1895	1900	6618
154	20210714	1133	1900	1900	1895	1900	19838
155	20210714	1134	1900	1900	1895	1895	57351
156	20210714	1135	1895	1900	1895	1900	3561
157	20210714	1136	1895	1900	1895	1895	24970
158	20210714	1137	1895	1900	1895	1900	352
159	20210714	1138	1895	1900	1895	1900	21061
160	20210714	1139	1895	1900	1895	1900	8048
161	20210714	1140	1900	1900	1895	1900	26654
162	20210714	1141	1900	1900	1895	1895	9337
163	20210714	1142	1900	1900	1895	1895	11702
164	20210714	1143	1895	1900	1895	1895	653
165	20210714	1144	1900	1900	1895	1900	1168
166	20210714	1145	1895	1900	1895	1895	608682
167	20210714	1146	1895	1900	1890	1900	142662
168	20210714	1147	1895	1900	1895	1895	118386
169	20210714	1148	1895	1900	1895	1900	25108
170	20210714	1149	1900	1900	1895	1900	18294
171	20210714	1150	1895	1900	1890	1895	298295
172	20210714	1151	1890	1900	1890	1895	67351
173	20210714	1152	1895	1895	1890	1895	8900
174	20210714	1153	1895	1895	1890	1890	2204
175	20210714	1154	1895	1895	1890	1895	11458
176	20210714	1155	1895	1895	1890	1895	17402
177	20210714	1156	1890	1895	1890	1895	16579
178	20210714	1157	1890	1895	1890	1895	4628
179	20210714	1158	1895	1900	1890	1890	291028
180	20210714	1159	1895	1895	1890	1895	98727
181	20210714	1200	1895	1900	1890	1890	89221
182	20210714	1201	1895	1895	1890	1895	13437
183	20210714	1202	1895	1895	1890	1895	44978
184	20210714	1203	1890	1895	1890	1895	7096
185	20210714	1204	1890	1895	1890	1890	5637
186	20210714	1205	1895	1895	1890	1895	32478
187	20210714	1206	1895	1895	1890	1895	15237
188	20210714	1207	1895	1895	1890	1890	1907
189	20210714	1208	1895	1895	1890	1890	9418
190	20210714	1209	1895	1895	1890	1895	40594
191	20210714	1210	1895	1900	1890	1895	183355
192	20210714	1211	1895	1900	1890	1895	97840
193	20210714	1212	1890	1895	1890	1895	13677
194	20210714	1213	1895	1895	1890	1895	1348
195	20210714	1214	1895	1895	1890	1895	5776
196	20210714	1215	1895	1895	1890	1895	60689
197	20210714	1216	1895	1895	1890	1895	9635
198	20210714	1217	1890	1895	1890	1895	3830
199	20210714	1218	1895	1895	1890	1895	7248
200	20210714	1219	1895	1895	1890	1895	12239
201	20210714	1220	1890	1895	1890	1890	6666
202	20210714	1221	1890	1895	1890	1895	24039
203	20210714	1222	1895	1895	1890	1895	48618
204	20210714	1223	1895	1895	1890	1895	1250
205	20210714	1224	1895	1895	1890	1890	53030
206	20210714	1225	1890	1895	1890	1895	4726
207	20210714	1226	1890	1895	1890	1895	17053
208	20210714	1227	1890	1895	1890	1890	5376
209	20210714	1228	1895	1895	1890	1895	135
210	20210714	1229	1895	1895	1890	1895	20491
211	20210714	1230	1890	1895	1890	1895	2281
212	20210714	1231	1895	1895	1890	1895	9280
213	20210714	1232	1895	1895	1890	1895	2591
214	20210714	1233	1895	1895	1890	1890	33772
215	20210714	1234	1895	1895	1890	1895	4981
216	20210714	1235	1890	1895	1890	1890	1703
217	20210714	1236	1895	1895	1890	1895	7094
218	20210714	1237	1895	1895	1890	1895	23257
219	20210714	1238	1895	1895	1890	1895	75514
220	20210714	1239	1895	1895	1890	1895	234894
221	20210714	1240	1895	1900	1895	1895	838997
222	20210714	1241	1895	1900	1895	1895	10600
223	20210714	1242	1900	1900	1895	1900	3237
224	20210714	1243	1900	1900	1895	1895	115934
225	20210714	1244	1900	1900	1895	1895	343932
226	20210714	1245	1895	1895	1890	1895	22100
227	20210714	1246	1895	1900	1890	1900	118006
228	20210714	1247	1900	1900	1900	1900	177
229	20210714	1248	1900	1900	1895	1900	4207
230	20210714	1249	1900	1900	1895	1895	10520
231	20210714	1250	1895	1900	1895	1900	33
232	20210714	1251	1900	1900	1895	1900	6172
233	20210714	1252	1895	1900	1895	1900	5525
234	20210714	1253	1900	1900	1895	1900	5310
235	20210714	1254	1900	1900	1895	1900	4721
236	20210714	1255	1900	1900	1895	1900	1780
237	20210714	1256	1900	1900	1895	1900	2370
238	20210714	1257	1895	1900	1895	1900	7416
239	20210714	1258	1900	1900	1895	1900	1570
240	20210714	1259	1900	1900	1895	1900	9063
241	20210714	1300	1900	1900	1890	1895	837314
242	20210714	1301	1895	1900	1895	1895	73399
243	20210714	1302	1895	1900	1895	1895	2406
244	20210714	1303	1900	1900	1895	1900	69546
245	20210714	1304	1900	1900	1895	1895	17770
246	20210714	1305	1895	1900	1895	1895	2154
247	20210714	1306	1900	1900	1895	1895	11007
248	20210714	1307	1900	1900	1895	1900	5054
249	20210714	1308	1900	1900	1895	1900	36830
250	20210714	1309	1900	1900	1895	1895	54289
251	20210714	1310	1900	1900	1895	1900	4133
252	20210714	1311	1900	1900	1895	1900	7175
253	20210714	1312	1900	1900	1895	1900	269
254	20210714	1313	1900	1900	1895	1900	4546
255	20210714	1314	1895	1900	1895	1900	2447
256	20210714	1315	1900	1900	1895	1900	9022
257	20210714	1316	1900	1900	1895	1900	4283
258	20210714	1317	1900	1900	1895	1900	25363
259	20210714	1318	1900	1900	1895	1900	36740
260	20210714	1319	1900	1900	1895	1895	56721
261	20210714	1320	1900	1900	1895	1895	2162
262	20210714	1321	1900	1900	1895	1900	84914
263	20210714	1322	1900	1900	1895	1900	1978
264	20210714	1323	1900	1900	1895	1900	2071
265	20210714	1324	1900	1900	1895	1900	3327
266	20210714	1325	1900	1900	1895	1900	56218
267	20210714	1326	1900	1900	1895	1900	10418
268	20210714	1327	1900	1900	1895	1900	6696
269	20210714	1328	1900	1900	1895	1895	1233
270	20210714	1329	1900	1900	1895	1900	1548
271	20210714	1330	1900	1900	1895	1900	3580
272	20210714	1331	1900	1900	1895	1895	3226
273	20210714	1332	1895	1900	1895	1900	10511
274	20210714	1333	1895	1900	1895	1895	16039
275	20210714	1334	1900	1900	1900	1900	148142
276	20210714	1335	1895	1900	1895	1900	2223
277	20210714	1336	1895	1900	1895	1900	11986
278	20210714	1337	1895	1900	1895	1900	8288
279	20210714	1338	1900	1900	1895	1895	168549
280	20210714	1339	1900	1900	1895	1895	56161
281	20210714	1340	1895	1900	1895	1900	18315
282	20210714	1341	1895	1900	1895	1900	13911
283	20210714	1342	1895	1900	1895	1900	45395
284	20210714	1343	1900	1900	1895	1900	3316
285	20210714	1344	1900	1900	1895	1900	178724
286	20210714	1345	1900	1900	1895	1900	93666
287	20210714	1346	1900	1900	1895	1900	86650
288	20210714	1347	1900	1900	1895	1895	1449
289	20210714	1348	1895	1900	1895	1900	30602
290	20210714	1349	1895	1900	1895	1900	9215
291	20210714	1350	1900	1900	1895	1900	126
292	20210714	1351	1900	1900	1895	1900	51
293	20210714	1352	1895	1900	1895	1900	10698
294	20210714	1353	1895	1900	1895	1900	5996
295	20210714	1354	1900	1900	1895	1900	13233
296	20210714	1355	1900	1900	1895	1900	16688
297	20210714	1356	1895	1900	1895	1895	24433
298	20210714	1357	1895	1900	1895	1900	31261
299	20210714	1358	1900	1900	1895	1900	20218
300	20210714	1359	1895	1900	1895	1895	2990
301	20210714	1400	1900	1900	1895	1900	3318
302	20210714	1401	1895	1900	1895	1900	634
303	20210714	1402	1895	1900	1895	1900	7238
304	20210714	1403	1900	1900	1895	1900	7286
305	20210714	1404	1895	1900	1895	1895	13343
306	20210714	1405	1900	1900	1895	1895	10594
307	20210714	1406	1900	1900	1895	1900	30328
308	20210714	1407	1895	1900	1895	1900	56
309	20210714	1408	1900	1900	1895	1900	7467
310	20210714	1409	1895	1900	1895	1900	963
311	20210714	1410	1900	1900	1900	1900	5572
312	20210714	1411	1900	1900	1895	1895	9296
313	20210714	1412	1895	1900	1895	1895	3387
314	20210714	1413	1895	1900	1895	1900	19160
315	20210714	1414	1900	1900	1895	1900	16230
316	20210714	1415	1900	1900	1895	1900	19786
317	20210714	1416	1900	1900	1895	1895	18094
318	20210714	1417	1900	1900	1895	1895	23818
319	20210714	1418	1900	1900	1895	1895	22568
320	20210714	1419	1900	1900	1895	1900	5378
321	20210714	1420	1900	1900	1895	1895	1119
322	20210714	1421	1900	1900	1895	1895	20
323	20210714	1422	1900	1900	1895	1900	6047
324	20210714	1423	1895	1900	1895	1900	15334
325	20210714	1424	1895	1900	1895	1895	12360
326	20210714	1425	1900	1900	1895	1895	60123
327	20210714	1426	1900	1900	1895	1895	497695
328	20210714	1427	1895	1900	1890	1895	2358166
329	20210714	1428	1895	1895	1890	1895	13349
330	20210714	1429	1895	1895	1890	1895	9356
331	20210714	1430	1890	1895	1890	1895	45251
332	20210714	1431	1890	1895	1890	1895	20746
333	20210714	1432	1895	1895	1890	1895	51089
334	20210714	1433	1895	1895	1890	1895	30555
335	20210714	1434	1895	1900	1895	1895	1737078
336	20210714	1435	1900	1900	1890	1895	261802
337	20210714	1436	1895	1895	1890	1895	16035
338	20210714	1437	1895	1895	1890	1895	269101
339	20210714	1438	1895	1895	1890	1895	32168
340	20210714	1439	1890	1895	1890	1895	3254
341	20210714	1440	1895	1895	1890	1895	1770
342	20210714	1441	1895	1895	1890	1895	1498
343	20210714	1442	1895	1895	1890	1895	3526
344	20210714	1443	1895	1895	1890	1895	24869
345	20210714	1444	1895	1895	1890	1895	6291
346	20210714	1445	1890	1895	1890	1895	14364
347	20210714	1446	1895	1895	1890	1890	115665
348	20210714	1447	1895	1895	1890	1895	39204
349	20210714	1448	1890	1895	1890	1895	18853
350	20210714	1449	1895	1895	1890	1895	13243
351	20210714	1450	1895	1895	1890	1895	6064
352	20210714	1451	1895	1895	1890	1890	7372
353	20210714	1452	1895	1895	1890	1895	38306
354	20210714	1453	1895	1895	1890	1895	832652
355	20210714	1454	1895	1895	1890	1895	180829
356	20210714	1455	1895	1895	1890	1895	40690
357	20210714	1456	1895	1895	1890	1895	83700
358	20210714	1457	1895	1895	1890	1895	59685
359	20210714	1458	1895	1895	1890	1895	4016
360	20210714	1459	1890	1900	1890	1895	1042112
361	20210714	1500	1895	1900	1890	1900	1000439
362	20210714	1501	1895	1900	1895	1900	109576
363	20210714	1502	1900	1900	1890	1895	732534
364	20210714	1503	1895	1900	1890	1895	205066
365	20210714	1504	1895	1900	1895	1900	111422
366	20210714	1505	1900	1900	1895	1900	2569
367	20210714	1506	1900	1900	1895	1895	19108
368	20210714	1507	1895	1900	1895	1900	50397
369	20210714	1508	1900	1900	1895	1895	36289
370	20210714	1509	1895	1900	1895	1895	20592
371	20210714	1510	1900	1900	1895	1900	18476
372	20210714	1511	1900	1900	1895	1900	38493
373	20210714	1512	1895	1900	1895	1900	46280
374	20210714	1513	1900	1900	1895	1900	541274
375	20210714	1514	1895	1900	1895	1895	69877
376	20210714	1515	1895	1900	1895	1895	58684
377	20210714	1516	1895	1900	1895	1895	94367
378	20210714	1517	1895	1900	1895	1895	108735
379	20210714	1518	1900	1900	1895	1900	66158
380	20210714	1519	1900	1900	1895	1900	324952
381	20210714	1520	1900	1900	1895	1900	197561
382	20210714	1530	1895	1895	1895	1895	3141455