DeepStock/hts/backup/252670_20210719.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210719	0901	1915	1925	1915	1920	9469556
3	20210719	0902	1920	1920	1915	1920	605279
4	20210719	0903	1920	1920	1915	1920	516374
5	20210719	0904	1920	1920	1915	1920	360860
6	20210719	0905	1920	1925	1915	1920	10426896
7	20210719	0906	1920	1925	1915	1920	1981330
8	20210719	0907	1920	1925	1915	1920	1634877
9	20210719	0908	1920	1925	1920	1925	648337
10	20210719	0909	1925	1930	1920	1925	5484266
11	20210719	0910	1925	1930	1925	1930	237928
12	20210719	0911	1925	1930	1925	1925	377308
13	20210719	0912	1925	1930	1925	1925	646270
14	20210719	0913	1925	1930	1920	1920	1866067
15	20210719	0914	1925	1925	1920	1925	493219
16	20210719	0915	1925	1930	1925	1930	1630730
17	20210719	0916	1930	1930	1925	1925	126767
18	20210719	0917	1930	1930	1920	1925	900219
19	20210719	0918	1925	1930	1925	1925	1146322
20	20210719	0919	1925	1930	1925	1925	306978
21	20210719	0920	1930	1930	1925	1925	179158
22	20210719	0921	1930	1930	1925	1925	148017
23	20210719	0922	1930	1930	1920	1920	2333890
24	20210719	0923	1920	1925	1920	1920	277579
25	20210719	0924	1920	1925	1920	1920	396106
26	20210719	0925	1920	1930	1920	1925	2851235
27	20210719	0926	1925	1930	1920	1920	1006702
28	20210719	0927	1925	1925	1920	1920	285508
29	20210719	0928	1925	1925	1920	1925	18466
30	20210719	0929	1920	1925	1920	1920	37895
31	20210719	0930	1920	1925	1920	1920	181228
32	20210719	0931	1920	1925	1920	1925	66382
33	20210719	0932	1920	1925	1920	1920	44778
34	20210719	0933	1920	1925	1920	1920	1636064
35	20210719	0934	1920	1925	1920	1925	919119
36	20210719	0935	1925	1930	1925	1925	147983
37	20210719	0936	1925	1930	1925	1925	987804
38	20210719	0937	1925	1930	1925	1925	449497
39	20210719	0938	1930	1930	1925	1925	206628
40	20210719	0939	1925	1930	1920	1920	504785
41	20210719	0940	1925	1925	1920	1925	541879
42	20210719	0941	1925	1930	1920	1925	1101035
43	20210719	0942	1920	1930	1920	1925	438192
44	20210719	0943	1930	1930	1925	1925	160746
45	20210719	0944	1930	1930	1920	1930	1095784
46	20210719	0945	1925	1930	1925	1925	32399
47	20210719	0946	1925	1930	1925	1930	77327
48	20210719	0947	1930	1930	1925	1925	48140
49	20210719	0948	1925	1930	1925	1930	91627
50	20210719	0949	1925	1930	1925	1925	11828
51	20210719	0950	1930	1930	1925	1930	47313
52	20210719	0951	1930	1930	1925	1925	128815
53	20210719	0952	1930	1930	1925	1925	114096
54	20210719	0953	1925	1930	1925	1925	33356
55	20210719	0954	1925	1930	1925	1925	97385
56	20210719	0955	1925	1930	1925	1925	120829
57	20210719	0956	1925	1930	1925	1930	184919
58	20210719	0957	1925	1930	1925	1925	27245
59	20210719	0958	1930	1930	1925	1925	57401
60	20210719	0959	1925	1930	1925	1925	17396
61	20210719	1000	1930	1930	1925	1925	22447
62	20210719	1001	1925	1930	1925	1925	181201
63	20210719	1002	1925	1930	1925	1925	84647
64	20210719	1003	1930	1930	1925	1925	129318
65	20210719	1004	1925	1930	1925	1925	249890
66	20210719	1005	1925	1930	1925	1930	107427
67	20210719	1006	1925	1930	1925	1925	127562
68	20210719	1007	1925	1930	1925	1925	117685
69	20210719	1008	1930	1930	1925	1925	121845
70	20210719	1009	1925	1930	1925	1925	119241
71	20210719	1010	1925	1930	1925	1925	48018
72	20210719	1011	1925	1930	1925	1925	18210
73	20210719	1012	1925	1930	1925	1925	23568
74	20210719	1013	1930	1935	1925	1930	11704575
75	20210719	1014	1930	1930	1925	1930	1849999
76	20210719	1015	1930	1930	1925	1925	50678
77	20210719	1016	1930	1930	1925	1930	83331
78	20210719	1017	1925	1930	1925	1925	2109274
79	20210719	1018	1925	1930	1920	1920	1819958
80	20210719	1019	1925	1930	1920	1925	340045
81	20210719	1020	1930	1930	1925	1925	186924
82	20210719	1021	1925	1930	1925	1925	14788
83	20210719	1022	1925	1930	1925	1925	340215
84	20210719	1023	1925	1925	1920	1920	21835
85	20210719	1024	1920	1925	1920	1920	11909
86	20210719	1025	1920	1925	1920	1920	56741
87	20210719	1026	1925	1925	1920	1920	32478
88	20210719	1027	1920	1925	1920	1925	3487
89	20210719	1028	1920	1925	1920	1920	45486
90	20210719	1029	1920	1925	1920	1920	29636
91	20210719	1030	1920	1925	1920	1920	24385
92	20210719	1031	1920	1925	1920	1925	10775
93	20210719	1032	1925	1930	1920	1920	818152
94	20210719	1033	1925	1930	1920	1925	269340
95	20210719	1034	1930	1930	1920	1925	242425
96	20210719	1035	1925	1930	1920	1930	588281
97	20210719	1036	1930	1930	1925	1925	12192
98	20210719	1037	1925	1930	1925	1925	3962
99	20210719	1038	1930	1930	1925	1925	81793
100	20210719	1039	1930	1930	1925	1925	47279
101	20210719	1040	1925	1930	1925	1930	78660
102	20210719	1041	1930	1930	1925	1930	9649
103	20210719	1042	1930	1930	1925	1930	37695
104	20210719	1043	1930	1930	1925	1925	5489927
105	20210719	1044	1930	1935	1925	1930	649626
106	20210719	1045	1930	1935	1930	1930	42487
107	20210719	1046	1935	1935	1930	1935	49808
108	20210719	1047	1935	1935	1930	1930	17505
109	20210719	1048	1930	1935	1930	1930	56842
110	20210719	1049	1935	1935	1930	1935	27626
111	20210719	1050	1935	1935	1930	1930	42308
112	20210719	1051	1935	1935	1930	1930	28155
113	20210719	1052	1935	1935	1930	1930	46558
114	20210719	1053	1930	1935	1930	1930	113413
115	20210719	1054	1930	1935	1930	1935	21241
116	20210719	1055	1935	1935	1930	1935	36260
117	20210719	1056	1930	1935	1930	1930	120816
118	20210719	1057	1930	1935	1930	1935	13792
119	20210719	1058	1930	1935	1930	1935	47263
120	20210719	1059	1935	1935	1930	1930	25591
121	20210719	1100	1930	1935	1930	1930	94230
122	20210719	1101	1930	1935	1930	1930	20721
123	20210719	1102	1930	1935	1930	1935	59447
124	20210719	1103	1935	1935	1930	1935	259019
125	20210719	1104	1935	1935	1930	1930	25202
126	20210719	1105	1935	1935	1930	1935	11372
127	20210719	1106	1935	1935	1930	1930	6946
128	20210719	1107	1930	1935	1930	1930	27777
129	20210719	1108	1935	1935	1930	1930	33494
130	20210719	1109	1935	1935	1930	1930	72847
131	20210719	1110	1935	1935	1930	1935	2679133
132	20210719	1111	1930	1935	1930	1930	351818
133	20210719	1112	1935	1935	1930	1930	884715
134	20210719	1113	1930	1935	1930	1935	106511
135	20210719	1114	1935	1935	1930	1930	25310
136	20210719	1115	1930	1935	1930	1930	42881
137	20210719	1116	1930	1935	1930	1930	9647
138	20210719	1117	1930	1935	1930	1930	56722
139	20210719	1118	1930	1935	1930	1935	20508
140	20210719	1119	1935	1935	1930	1935	28640
141	20210719	1120	1935	1935	1930	1935	254479
142	20210719	1121	1935	1935	1930	1930	17710
143	20210719	1122	1930	1935	1930	1935	6981
144	20210719	1123	1930	1935	1930	1930	4527
145	20210719	1124	1935	1935	1930	1930	74108
146	20210719	1125	1930	1935	1930	1930	61488
147	20210719	1126	1930	1935	1930	1930	23717
148	20210719	1127	1930	1935	1930	1930	35469
149	20210719	1128	1930	1935	1930	1930	108185
150	20210719	1129	1930	1935	1930	1935	239021
151	20210719	1130	1930	1935	1930	1930	282189
152	20210719	1131	1935	1935	1930	1930	40628
153	20210719	1132	1930	1935	1930	1930	216051
154	20210719	1133	1930	1935	1930	1930	11442
155	20210719	1134	1930	1935	1925	1930	1937797
156	20210719	1135	1930	1935	1930	1935	73172
157	20210719	1136	1930	1935	1930	1935	9421
158	20210719	1137	1935	1935	1930	1935	32588
159	20210719	1138	1930	1930	1925	1930	192626
160	20210719	1139	1930	1930	1925	1925	4308
161	20210719	1140	1930	1935	1930	1935	450749
162	20210719	1141	1930	1935	1930	1935	84116
163	20210719	1142	1935	1935	1930	1935	3399
164	20210719	1143	1930	1935	1930	1935	8779
165	20210719	1144	1930	1935	1930	1930	427
166	20210719	1145	1930	1935	1930	1935	4411
167	20210719	1146	1935	1935	1930	1935	67179
168	20210719	1147	1935	1935	1930	1930	850
169	20210719	1148	1930	1935	1930	1930	13118
170	20210719	1149	1935	1935	1930	1930	20705
171	20210719	1150	1930	1935	1930	1930	21122
172	20210719	1151	1935	1935	1930	1930	16145
173	20210719	1152	1935	1935	1930	1935	24836
174	20210719	1153	1930	1935	1930	1930	53290
175	20210719	1154	1930	1935	1925	1930	388731
176	20210719	1155	1930	1935	1930	1930	244745
177	20210719	1156	1935	1935	1925	1925	481704
178	20210719	1157	1930	1935	1925	1925	200466
179	20210719	1158	1930	1930	1925	1930	11817
180	20210719	1159	1930	1935	1925	1930	214725
181	20210719	1200	1930	1935	1930	1935	1914
182	20210719	1201	1930	1930	1925	1930	187653
183	20210719	1202	1930	1930	1925	1930	9010
184	20210719	1203	1925	1930	1925	1930	18450
185	20210719	1204	1925	1930	1925	1925	11088
186	20210719	1205	1925	1930	1925	1930	1515
187	20210719	1206	1930	1930	1925	1925	64118
188	20210719	1207	1925	1930	1925	1925	13569
189	20210719	1208	1925	1930	1925	1925	4407
190	20210719	1209	1925	1930	1925	1925	53311
191	20210719	1210	1925	1930	1925	1925	14657
192	20210719	1211	1930	1930	1925	1930	71162
193	20210719	1212	1930	1930	1925	1925	8345
194	20210719	1213	1925	1930	1925	1925	31590
195	20210719	1214	1925	1930	1925	1930	34331
196	20210719	1215	1930	1930	1925	1930	8722
197	20210719	1216	1925	1930	1925	1930	5631
198	20210719	1217	1925	1930	1925	1925	8334
199	20210719	1218	1930	1930	1925	1925	2496
200	20210719	1219	1925	1930	1925	1925	45008
201	20210719	1220	1925	1930	1925	1925	63956
202	20210719	1221	1925	1930	1925	1925	5902
203	20210719	1222	1925	1930	1925	1925	35605
204	20210719	1223	1930	1930	1925	1925	15278
205	20210719	1224	1925	1930	1925	1925	7864
206	20210719	1225	1925	1930	1925	1925	4275
207	20210719	1226	1930	1930	1925	1925	3610
208	20210719	1227	1925	1930	1925	1925	46483
209	20210719	1228	1925	1930	1925	1925	18482
210	20210719	1229	1930	1930	1925	1925	57129
211	20210719	1230	1925	1930	1925	1925	1153
212	20210719	1231	1930	1930	1925	1930	19872
213	20210719	1232	1930	1930	1925	1925	829
214	20210719	1233	1925	1930	1925	1925	290334
215	20210719	1234	1930	1930	1925	1925	41724
216	20210719	1235	1925	1930	1925	1925	23590
217	20210719	1236	1925	1925	1920	1925	3026108
218	20210719	1237	1925	1930	1920	1925	1008293
219	20210719	1238	1920	1930	1920	1925	86590
220	20210719	1239	1925	1930	1925	1925	44540
221	20210719	1240	1925	1930	1925	1925	7153
222	20210719	1241	1925	1930	1925	1925	23989
223	20210719	1242	1925	1930	1925	1925	226655
224	20210719	1243	1920	1925	1920	1925	55771
225	20210719	1244	1920	1930	1920	1925	251869
226	20210719	1245	1925	1930	1925	1925	215947
227	20210719	1246	1925	1930	1925	1925	26507
228	20210719	1247	1925	1930	1925	1925	180007
229	20210719	1248	1925	1930	1925	1925	67427
230	20210719	1249	1925	1930	1925	1930	105134
231	20210719	1250	1925	1930	1925	1925	16703
232	20210719	1251	1930	1930	1925	1925	2986
233	20210719	1252	1925	1930	1925	1925	5554
234	20210719	1253	1925	1930	1925	1930	8835
235	20210719	1254	1925	1930	1925	1930	1814
236	20210719	1255	1925	1930	1925	1925	14968
237	20210719	1256	1930	1930	1925	1930	1224
238	20210719	1257	1925	1930	1925	1930	12021
239	20210719	1258	1925	1930	1925	1925	43328
240	20210719	1259	1925	1930	1920	1925	948762
241	20210719	1300	1930	1930	1925	1930	34833
242	20210719	1301	1925	1930	1925	1925	222604
243	20210719	1302	1925	1930	1925	1925	201257
244	20210719	1303	1925	1930	1925	1925	397846
245	20210719	1304	1925	1930	1925	1925	46797
246	20210719	1305	1925	1930	1925	1930	146758
247	20210719	1306	1925	1930	1925	1925	14678
248	20210719	1307	1925	1930	1925	1925	14529
249	20210719	1308	1925	1930	1925	1925	20050
250	20210719	1309	1925	1930	1925	1925	3712
251	20210719	1310	1930	1930	1925	1925	24338
252	20210719	1311	1925	1930	1925	1925	67225
253	20210719	1312	1925	1930	1925	1925	66735
254	20210719	1313	1925	1930	1920	1920	737911
255	20210719	1314	1920	1925	1920	1920	34940
256	20210719	1315	1920	1925	1920	1920	12596
257	20210719	1316	1925	1925	1920	1925	9581
258	20210719	1317	1920	1925	1920	1920	834
259	20210719	1318	1925	1930	1920	1925	995427
260	20210719	1319	1925	1930	1920	1925	552399
261	20210719	1320	1925	1930	1925	1925	13125
262	20210719	1321	1930	1930	1925	1925	1726
263	20210719	1322	1930	1930	1925	1930	9532
264	20210719	1323	1930	1930	1925	1925	61302
265	20210719	1324	1925	1930	1925	1925	1162
266	20210719	1325	1930	1930	1925	1925	4024
267	20210719	1326	1925	1930	1925	1925	11682
268	20210719	1327	1925	1930	1925	1925	77738
269	20210719	1328	1925	1930	1925	1925	50454
270	20210719	1329	1930	1930	1925	1925	877
271	20210719	1330	1925	1930	1925	1925	72693
272	20210719	1331	1925	1930	1925	1925	21120
273	20210719	1332	1930	1930	1925	1925	1943
274	20210719	1333	1930	1930	1925	1930	2346
275	20210719	1334	1930	1930	1925	1925	5431
276	20210719	1335	1930	1930	1925	1925	20691
277	20210719	1336	1930	1930	1925	1930	15041
278	20210719	1337	1930	1930	1925	1925	1322671
279	20210719	1338	1925	1930	1925	1925	264659
280	20210719	1339	1925	1930	1925	1930	62596
281	20210719	1340	1925	1930	1925	1925	15538
282	20210719	1341	1930	1930	1925	1925	4468
283	20210719	1342	1925	1930	1925	1925	8057
284	20210719	1343	1925	1930	1925	1925	12012
285	20210719	1344	1925	1930	1925	1925	9422
286	20210719	1345	1925	1930	1925	1925	2225
287	20210719	1346	1925	1930	1925	1930	10518
288	20210719	1347	1930	1930	1925	1930	1896
289	20210719	1348	1930	1930	1925	1925	5351
290	20210719	1349	1930	1930	1925	1930	20816
291	20210719	1350	1925	1930	1925	1925	45482
292	20210719	1351	1925	1930	1925	1930	82241
293	20210719	1352	1930	1930	1925	1930	2774
294	20210719	1353	1930	1930	1925	1925	100616
295	20210719	1354	1925	1930	1925	1930	123848
296	20210719	1355	1930	1930	1925	1925	9368
297	20210719	1356	1925	1930	1925	1930	969
298	20210719	1357	1930	1930	1925	1930	48344
299	20210719	1358	1925	1930	1925	1930	14802
300	20210719	1359	1925	1930	1925	1930	2530
301	20210719	1400	1925	1930	1925	1930	162
302	20210719	1401	1930	1930	1925	1925	8054
303	20210719	1402	1930	1930	1925	1925	18865
304	20210719	1403	1925	1930	1925	1930	12587
305	20210719	1404	1925	1930	1925	1925	8463
306	20210719	1405	1925	1930	1925	1925	1190473
307	20210719	1406	1925	1930	1920	1925	315500
308	20210719	1407	1925	1925	1920	1925	380159
309	20210719	1408	1920	1925	1920	1920	22084
310	20210719	1409	1925	1925	1920	1925	20534
311	20210719	1410	1920	1925	1920	1920	7085
312	20210719	1411	1925	1925	1920	1925	11102
313	20210719	1412	1925	1925	1920	1925	879
314	20210719	1413	1925	1925	1920	1925	84143
315	20210719	1414	1925	1925	1920	1925	64697
316	20210719	1415	1920	1925	1920	1925	4022
317	20210719	1416	1925	1925	1920	1920	3816
318	20210719	1417	1920	1925	1920	1920	4550
319	20210719	1418	1925	1925	1920	1920	4182
320	20210719	1419	1925	1925	1920	1920	18771
321	20210719	1420	1920	1925	1920	1920	17577
322	20210719	1421	1920	1925	1920	1925	2571
323	20210719	1422	1925	1925	1920	1925	17767
324	20210719	1423	1925	1925	1920	1925	85
325	20210719	1424	1920	1925	1920	1920	3021
326	20210719	1425	1925	1925	1920	1920	23906
327	20210719	1426	1925	1925	1920	1920	153956
328	20210719	1427	1920	1925	1920	1925	82807
329	20210719	1428	1925	1925	1920	1920	5888
330	20210719	1429	1920	1925	1920	1925	5924
331	20210719	1430	1925	1925	1920	1925	60762
332	20210719	1431	1925	1925	1920	1925	8847
333	20210719	1432	1920	1925	1920	1925	11732
334	20210719	1433	1925	1925	1920	1925	18363
335	20210719	1434	1925	1925	1920	1925	8177
336	20210719	1435	1925	1925	1920	1920	10901
337	20210719	1436	1920	1925	1920	1925	9066
338	20210719	1437	1925	1925	1920	1925	19749
339	20210719	1438	1920	1925	1920	1925	6490
340	20210719	1439	1920	1925	1920	1925	15759
341	20210719	1440	1925	1925	1920	1920	4522
342	20210719	1441	1920	1925	1920	1920	9045
343	20210719	1442	1925	1925	1920	1925	949
344	20210719	1443	1920	1925	1920	1925	10154
345	20210719	1444	1925	1925	1920	1925	4797
346	20210719	1445	1920	1925	1920	1920	6188
347	20210719	1446	1920	1930	1920	1930	4035411
348	20210719	1447	1925	1930	1925	1930	4464
349	20210719	1448	1925	1930	1925	1925	11175
350	20210719	1449	1925	1930	1925	1925	18656
351	20210719	1450	1925	1930	1925	1930	5814
352	20210719	1451	1925	1930	1925	1925	17122
353	20210719	1452	1925	1930	1925	1925	21157
354	20210719	1453	1925	1930	1925	1925	10949
355	20210719	1454	1930	1930	1925	1930	326399
356	20210719	1455	1930	1930	1925	1930	42445
357	20210719	1456	1925	1930	1925	1925	13858
358	20210719	1457	1930	1930	1925	1930	18693
359	20210719	1458	1925	1930	1925	1930	81739
360	20210719	1459	1925	1930	1925	1930	16550
361	20210719	1500	1930	1930	1925	1925	99123
362	20210719	1501	1930	1930	1925	1930	22352
363	20210719	1502	1930	1930	1925	1925	42430
364	20210719	1503	1925	1930	1925	1930	27772
365	20210719	1504	1930	1930	1925	1930	15718
366	20210719	1505	1930	1930	1925	1925	23484
367	20210719	1506	1925	1930	1925	1930	6979
368	20210719	1507	1930	1930	1925	1925	49021
369	20210719	1508	1930	1930	1925	1925	18043
370	20210719	1509	1925	1930	1920	1925	1816856
371	20210719	1510	1925	1925	1920	1920	17920
372	20210719	1511	1925	1930	1920	1925	1011557
373	20210719	1512	1925	1925	1920	1925	95108
374	20210719	1513	1920	1925	1920	1925	562482
375	20210719	1514	1930	1930	1925	1925	64283
376	20210719	1515	1930	1930	1925	1925	167382
377	20210719	1516	1925	1930	1925	1925	54058
378	20210719	1517	1930	1930	1925	1925	47962
379	20210719	1518	1925	1930	1925	1925	37701
380	20210719	1519	1925	1930	1925	1930	51012
381	20210719	1520	1925	1930	1925	1925	294955
382	20210719	1530	1930	1930	1930	1930	1747264