DeepStock/hts/backup/252670_20210722.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210722	0901	1935	1940	1930	1935	4091338
3	20210722	0902	1935	1935	1930	1935	508041
4	20210722	0903	1930	1935	1930	1935	909167
5	20210722	0904	1935	1935	1925	1930	5262199
6	20210722	0905	1930	1930	1925	1930	430133
7	20210722	0906	1925	1930	1925	1925	363012
8	20210722	0907	1925	1930	1925	1930	310100
9	20210722	0908	1930	1930	1925	1925	191176
10	20210722	0909	1925	1930	1925	1930	92402
11	20210722	0910	1930	1930	1925	1925	280075
12	20210722	0911	1930	1930	1925	1930	108494
13	20210722	0912	1930	1930	1925	1930	122072
14	20210722	0913	1930	1935	1925	1935	2677944
15	20210722	0914	1930	1935	1925	1930	962671
16	20210722	0915	1930	1930	1925	1925	3473820
17	20210722	0916	1925	1925	1920	1925	3116735
18	20210722	0917	1925	1925	1920	1920	249225
19	20210722	0918	1920	1925	1920	1925	1125523
20	20210722	0919	1925	1930	1920	1925	3182274
21	20210722	0920	1925	1925	1920	1925	339962
22	20210722	0921	1920	1925	1920	1925	286016
23	20210722	0922	1925	1925	1920	1925	899573
24	20210722	0923	1925	1930	1920	1925	2309664
25	20210722	0924	1925	1925	1920	1925	107684
26	20210722	0925	1925	1925	1920	1920	101580
27	20210722	0926	1925	1925	1920	1925	202927
28	20210722	0927	1920	1925	1920	1920	2054563
29	20210722	0928	1920	1925	1920	1920	177648
30	20210722	0929	1925	1925	1920	1920	65928
31	20210722	0930	1925	1925	1920	1925	19298
32	20210722	0931	1920	1925	1920	1925	323103
33	20210722	0932	1925	1925	1920	1925	109161
34	20210722	0933	1925	1925	1920	1925	99450
35	20210722	0934	1920	1925	1920	1925	93242
36	20210722	0935	1925	1925	1915	1920	4802077
37	20210722	0936	1920	1920	1915	1920	193543
38	20210722	0937	1920	1920	1915	1920	1228150
39	20210722	0938	1920	1925	1915	1920	960325
40	20210722	0939	1920	1925	1915	1920	988946
41	20210722	0940	1920	1925	1920	1925	131215
42	20210722	0941	1920	1925	1920	1925	86716
43	20210722	0942	1925	1925	1920	1920	56428
44	20210722	0943	1920	1925	1920	1925	2151825
45	20210722	0944	1925	1925	1920	1925	80708
46	20210722	0945	1925	1925	1920	1925	221315
47	20210722	0946	1920	1925	1920	1920	37162
48	20210722	0947	1925	1925	1920	1925	30241
49	20210722	0948	1920	1925	1920	1925	18995
50	20210722	0949	1920	1925	1920	1920	20236
51	20210722	0950	1920	1925	1920	1920	1349312
52	20210722	0951	1920	1920	1915	1920	1418315
53	20210722	0952	1920	1920	1915	1920	250660
54	20210722	0953	1920	1925	1920	1925	554008
55	20210722	0954	1920	1925	1920	1925	31372
56	20210722	0955	1925	1925	1920	1920	7152
57	20210722	0956	1925	1925	1920	1925	54681
58	20210722	0957	1920	1925	1920	1925	40071
59	20210722	0958	1925	1925	1920	1920	2789
60	20210722	0959	1920	1925	1920	1920	14502
61	20210722	1000	1920	1925	1920	1925	8899
62	20210722	1001	1925	1925	1920	1925	206452
63	20210722	1002	1925	1925	1920	1920	785
64	20210722	1003	1920	1925	1920	1920	2374987
65	20210722	1004	1920	1925	1920	1920	230604
66	20210722	1005	1920	1925	1920	1925	11052
67	20210722	1006	1925	1925	1920	1920	9185
68	20210722	1007	1925	1925	1920	1920	1614
69	20210722	1008	1925	1925	1920	1920	18682
70	20210722	1009	1925	1925	1920	1920	164416
71	20210722	1010	1925	1925	1920	1925	11961
72	20210722	1011	1925	1925	1915	1925	1284094
73	20210722	1012	1920	1920	1915	1915	450271
74	20210722	1013	1920	1920	1915	1920	40724
75	20210722	1014	1920	1920	1915	1920	53503
76	20210722	1015	1920	1920	1915	1915	102780
77	20210722	1016	1920	1920	1915	1915	79615
78	20210722	1017	1915	1920	1915	1915	74197
79	20210722	1018	1915	1920	1915	1920	141356
80	20210722	1019	1920	1920	1915	1915	729319
81	20210722	1020	1915	1920	1910	1915	6003330
82	20210722	1021	1915	1920	1910	1915	2082153
83	20210722	1022	1915	1920	1910	1915	503199
84	20210722	1023	1920	1920	1915	1915	531060
85	20210722	1024	1915	1920	1910	1915	792088
86	20210722	1025	1915	1920	1910	1915	1229774
87	20210722	1026	1920	1920	1910	1915	649778
88	20210722	1027	1915	1915	1910	1915	193791
89	20210722	1028	1915	1920	1915	1915	238829
90	20210722	1029	1915	1920	1915	1920	477230
91	20210722	1030	1920	1920	1915	1920	62065
92	20210722	1031	1915	1920	1915	1920	117395
93	20210722	1032	1915	1920	1915	1915	9618
94	20210722	1033	1920	1920	1915	1920	45586
95	20210722	1034	1915	1920	1915	1920	12752
96	20210722	1035	1915	1920	1915	1915	32014
97	20210722	1036	1915	1920	1915	1915	540557
98	20210722	1037	1915	1920	1915	1920	2144159
99	20210722	1038	1915	1920	1915	1920	17226
100	20210722	1039	1920	1920	1915	1915	30547
101	20210722	1040	1915	1920	1915	1920	4317
102	20210722	1041	1920	1920	1915	1920	217686
103	20210722	1042	1915	1920	1910	1915	913704
104	20210722	1043	1915	1915	1910	1915	81617
105	20210722	1044	1915	1915	1910	1915	62523
106	20210722	1045	1915	1915	1910	1910	63528
107	20210722	1046	1915	1915	1910	1915	84058
108	20210722	1047	1915	1915	1910	1915	58391
109	20210722	1048	1915	1915	1910	1915	22807
110	20210722	1049	1915	1915	1910	1915	71588
111	20210722	1050	1910	1915	1910	1915	33268
112	20210722	1051	1915	1915	1910	1915	89667
113	20210722	1052	1915	1915	1910	1915	56000
114	20210722	1053	1910	1915	1910	1915	76165
115	20210722	1054	1915	1915	1910	1915	104584
116	20210722	1055	1915	1915	1910	1915	74996
117	20210722	1056	1915	1915	1910	1915	33029
118	20210722	1057	1915	1915	1910	1910	36344
119	20210722	1058	1910	1915	1910	1915	12530
120	20210722	1059	1910	1915	1910	1910	55957
121	20210722	1100	1915	1915	1910	1915	19643
122	20210722	1101	1915	1915	1910	1910	61347
123	20210722	1102	1915	1915	1910	1915	49569
124	20210722	1103	1915	1915	1910	1915	18463
125	20210722	1104	1915	1915	1910	1915	16895
126	20210722	1105	1915	1915	1910	1915	17695
127	20210722	1106	1915	1915	1910	1915	20023
128	20210722	1107	1915	1915	1910	1915	138333
129	20210722	1108	1910	1915	1910	1915	70129
130	20210722	1109	1910	1915	1910	1915	14802
131	20210722	1110	1915	1915	1910	1915	91431
132	20210722	1111	1915	1915	1910	1915	23265
133	20210722	1112	1915	1915	1910	1915	28196
134	20210722	1113	1915	1915	1910	1910	41326
135	20210722	1114	1915	1915	1910	1910	22100
136	20210722	1115	1915	1915	1910	1915	12350
137	20210722	1116	1915	1915	1910	1915	14986
138	20210722	1117	1915	1915	1910	1910	18058
139	20210722	1118	1915	1915	1910	1915	73790
140	20210722	1119	1910	1915	1910	1915	406413
141	20210722	1120	1915	1915	1910	1910	293398
142	20210722	1121	1910	1915	1910	1915	57980
143	20210722	1122	1910	1915	1910	1910	2444
144	20210722	1123	1915	1915	1910	1910	107286
145	20210722	1124	1915	1915	1910	1915	17793
146	20210722	1125	1910	1915	1910	1915	176093
147	20210722	1126	1915	1915	1910	1915	16185
148	20210722	1127	1915	1915	1910	1910	37297
149	20210722	1128	1915	1915	1910	1915	126835
150	20210722	1129	1915	1915	1910	1915	52446
151	20210722	1130	1915	1915	1910	1915	38932
152	20210722	1131	1915	1915	1910	1910	2843
153	20210722	1132	1910	1915	1910	1915	13306
154	20210722	1133	1910	1915	1910	1915	44916
155	20210722	1134	1915	1915	1910	1910	14268
156	20210722	1135	1915	1915	1910	1915	2554
157	20210722	1136	1915	1915	1910	1915	251886
158	20210722	1137	1915	1915	1910	1915	22139
159	20210722	1138	1915	1915	1910	1910	57716
160	20210722	1139	1910	1915	1910	1915	380136
161	20210722	1140	1915	1915	1910	1910	1462
162	20210722	1141	1910	1915	1910	1910	12033
163	20210722	1142	1915	1915	1910	1910	28260
164	20210722	1143	1915	1915	1910	1915	22065
165	20210722	1144	1915	1915	1910	1910	236163
166	20210722	1145	1915	1915	1910	1915	20477
167	20210722	1146	1915	1915	1910	1915	42421
168	20210722	1147	1915	1915	1910	1915	15689
169	20210722	1148	1910	1915	1910	1915	49539
170	20210722	1149	1915	1915	1910	1910	34546
171	20210722	1150	1915	1915	1910	1915	46178
172	20210722	1151	1915	1915	1910	1915	58615
173	20210722	1152	1915	1915	1910	1910	18809
174	20210722	1153	1915	1915	1910	1915	24277
175	20210722	1154	1910	1915	1910	1915	46106
176	20210722	1155	1910	1915	1910	1915	103209
177	20210722	1156	1915	1915	1910	1910	375654
178	20210722	1157	1915	1915	1910	1910	10403
179	20210722	1158	1915	1915	1910	1915	41354
180	20210722	1159	1915	1915	1910	1910	14634
181	20210722	1200	1910	1915	1910	1915	11687
182	20210722	1201	1910	1915	1910	1915	49221
183	20210722	1202	1915	1915	1910	1915	116911
184	20210722	1203	1915	1915	1910	1915	402213
185	20210722	1204	1910	1915	1910	1910	79092
186	20210722	1205	1915	1915	1910	1915	37442
187	20210722	1206	1915	1915	1910	1915	14058
188	20210722	1207	1915	1915	1910	1915	31480
189	20210722	1208	1915	1915	1910	1915	39299
190	20210722	1209	1915	1915	1910	1915	19603
191	20210722	1210	1915	1915	1910	1915	47238
192	20210722	1211	1915	1915	1910	1915	63034
193	20210722	1212	1915	1915	1910	1910	11319
194	20210722	1213	1915	1915	1910	1915	14477
195	20210722	1214	1915	1915	1910	1910	3089
196	20210722	1215	1915	1915	1910	1915	2069
197	20210722	1216	1915	1915	1910	1915	1627
198	20210722	1217	1915	1915	1910	1910	152876
199	20210722	1218	1910	1915	1910	1915	72208
200	20210722	1219	1910	1915	1910	1910	2086350
201	20210722	1220	1910	1915	1910	1915	14899
202	20210722	1221	1910	1915	1910	1915	6753
203	20210722	1222	1910	1915	1910	1910	61564
204	20210722	1223	1910	1915	1910	1910	142265
205	20210722	1224	1910	1915	1910	1910	1760548
206	20210722	1225	1915	1915	1910	1915	33404
207	20210722	1226	1915	1915	1910	1915	32005
208	20210722	1227	1915	1915	1910	1910	7894
209	20210722	1228	1910	1915	1910	1910	18486
210	20210722	1229	1910	1915	1910	1915	52655
211	20210722	1230	1915	1915	1910	1915	40472
212	20210722	1231	1915	1915	1910	1915	27858
213	20210722	1232	1915	1915	1910	1915	169265
214	20210722	1233	1915	1915	1910	1915	1715
215	20210722	1234	1915	1915	1910	1915	56639
216	20210722	1235	1915	1915	1910	1915	13409
217	20210722	1236	1910	1915	1910	1915	945066
218	20210722	1237	1915	1915	1910	1910	4011199
219	20210722	1238	1910	1910	1905	1910	145143
220	20210722	1239	1910	1910	1905	1910	122172
221	20210722	1240	1910	1910	1905	1910	121478
222	20210722	1241	1910	1910	1905	1910	221376
223	20210722	1242	1910	1910	1905	1910	78622
224	20210722	1243	1910	1910	1905	1910	89042
225	20210722	1244	1905	1910	1905	1905	72733
226	20210722	1245	1910	1910	1905	1910	207275
227	20210722	1246	1910	1910	1905	1905	98248
228	20210722	1247	1910	1910	1905	1905	25616
229	20210722	1248	1910	1910	1905	1910	136665
230	20210722	1249	1910	1910	1905	1910	78775
231	20210722	1250	1910	1910	1905	1910	55485
232	20210722	1251	1910	1910	1905	1910	30231
233	20210722	1252	1910	1910	1905	1905	36963
234	20210722	1253	1910	1910	1905	1910	13877
235	20210722	1254	1905	1910	1905	1905	25235
236	20210722	1255	1910	1910	1905	1910	82976
237	20210722	1256	1910	1910	1905	1905	64257
238	20210722	1257	1910	1910	1905	1910	119811
239	20210722	1258	1910	1910	1905	1905	95000
240	20210722	1259	1910	1910	1905	1905	46219
241	20210722	1300	1910	1910	1905	1910	4094
242	20210722	1301	1905	1910	1905	1905	3580685
243	20210722	1302	1905	1910	1900	1905	5385373
244	20210722	1303	1905	1910	1905	1910	615721
245	20210722	1304	1910	1910	1905	1910	58102
246	20210722	1305	1910	1910	1905	1905	4994
247	20210722	1306	1905	1910	1905	1905	147068
248	20210722	1307	1905	1910	1905	1905	91057
249	20210722	1308	1905	1910	1905	1905	90561
250	20210722	1309	1910	1910	1905	1905	84703
251	20210722	1310	1905	1910	1900	1905	1311479
252	20210722	1311	1905	1910	1905	1910	52565
253	20210722	1312	1910	1910	1905	1910	1487
254	20210722	1313	1910	1910	1905	1910	18366
255	20210722	1314	1905	1910	1900	1905	2133900
256	20210722	1315	1905	1910	1905	1905	58632
257	20210722	1316	1910	1910	1905	1905	23188
258	20210722	1317	1910	1910	1905	1910	16189
259	20210722	1318	1905	1910	1905	1905	5365
260	20210722	1319	1910	1910	1905	1910	11074
261	20210722	1320	1910	1910	1905	1905	13693
262	20210722	1321	1905	1910	1905	1910	12463
263	20210722	1322	1910	1910	1905	1910	36
264	20210722	1323	1905	1910	1905	1910	13615
265	20210722	1324	1910	1910	1905	1905	49258
266	20210722	1325	1910	1910	1905	1910	2090
267	20210722	1326	1910	1910	1905	1910	9976
268	20210722	1327	1910	1910	1905	1905	16996
269	20210722	1328	1910	1910	1905	1910	48897
270	20210722	1329	1910	1910	1905	1910	4649
271	20210722	1330	1910	1910	1905	1910	10079
272	20210722	1331	1910	1910	1905	1905	21794
273	20210722	1332	1910	1910	1905	1905	23022
274	20210722	1333	1910	1910	1900	1905	1614292
275	20210722	1334	1905	1905	1900	1905	57980
276	20210722	1335	1900	1905	1900	1905	849466
277	20210722	1336	1905	1910	1900	1910	1687997
278	20210722	1337	1905	1910	1905	1905	652329
279	20210722	1338	1905	1910	1905	1905	51212
280	20210722	1339	1910	1910	1905	1910	13132
281	20210722	1340	1910	1910	1905	1910	11253
282	20210722	1341	1905	1910	1905	1910	8062
283	20210722	1342	1910	1910	1905	1910	8690
284	20210722	1343	1905	1910	1905	1910	16117
285	20210722	1344	1910	1910	1905	1910	5170
286	20210722	1345	1905	1910	1905	1905	2255
287	20210722	1346	1910	1910	1905	1910	35205
288	20210722	1347	1905	1910	1905	1910	37280
289	20210722	1348	1910	1910	1905	1905	18514
290	20210722	1349	1905	1910	1905	1905	7926
291	20210722	1350	1905	1910	1905	1905	16397
292	20210722	1351	1910	1910	1905	1905	5194
293	20210722	1352	1905	1910	1905	1905	4421
294	20210722	1353	1905	1910	1905	1905	205634
295	20210722	1354	1910	1910	1905	1905	13392
296	20210722	1355	1905	1910	1905	1910	12802
297	20210722	1356	1910	1910	1905	1910	9214
298	20210722	1357	1910	1910	1905	1905	208154
299	20210722	1358	1910	1910	1905	1910	1321
300	20210722	1359	1910	1910	1905	1905	24786
301	20210722	1400	1905	1910	1905	1910	41917
302	20210722	1401	1910	1910	1905	1910	19352
303	20210722	1402	1905	1910	1905	1905	78210
304	20210722	1403	1910	1910	1905	1910	3058
305	20210722	1404	1905	1910	1905	1905	12538
306	20210722	1405	1905	1910	1905	1905	690
307	20210722	1406	1905	1910	1905	1905	9487
308	20210722	1407	1905	1910	1905	1910	28487
309	20210722	1408	1910	1910	1905	1910	49828
310	20210722	1409	1905	1915	1905	1910	3058824
311	20210722	1410	1915	1915	1910	1910	1263230
312	20210722	1411	1910	1915	1905	1910	497796
313	20210722	1412	1915	1915	1910	1910	5259
314	20210722	1413	1910	1915	1905	1910	1717398
315	20210722	1414	1910	1910	1905	1910	4968
316	20210722	1415	1910	1915	1905	1910	969173
317	20210722	1416	1910	1915	1910	1910	637493
318	20210722	1417	1910	1915	1910	1915	1603
319	20210722	1418	1910	1915	1910	1915	387142
320	20210722	1419	1910	1915	1910	1910	2754
321	20210722	1420	1915	1915	1910	1910	2017
322	20210722	1421	1915	1915	1910	1910	2568
323	20210722	1422	1910	1915	1910	1915	28656
324	20210722	1423	1915	1915	1905	1910	1009556
325	20210722	1424	1910	1910	1905	1910	23126
326	20210722	1425	1910	1910	1905	1910	189549
327	20210722	1426	1910	1910	1905	1910	2611
328	20210722	1427	1910	1910	1905	1910	6856
329	20210722	1428	1910	1910	1905	1910	4349
330	20210722	1429	1910	1910	1905	1910	5122
331	20210722	1430	1905	1910	1905	1910	5350
332	20210722	1431	1905	1910	1905	1910	9653
333	20210722	1432	1910	1910	1905	1910	16748
334	20210722	1433	1910	1915	1905	1905	621051
335	20210722	1434	1910	1910	1910	1910	32323
336	20210722	1435	1910	1910	1905	1905	17372
337	20210722	1436	1905	1915	1905	1905	649759
338	20210722	1437	1910	1910	1905	1910	25819
339	20210722	1438	1905	1910	1905	1910	6135
340	20210722	1439	1910	1910	1905	1905	56386
341	20210722	1440	1910	1910	1905	1910	7066
342	20210722	1441	1905	1910	1905	1910	332
343	20210722	1442	1910	1910	1905	1905	26257
344	20210722	1443	1910	1910	1905	1910	74532
345	20210722	1444	1910	1910	1905	1905	10790
346	20210722	1445	1910	1910	1910	1910	5608
347	20210722	1446	1905	1910	1905	1905	109331
348	20210722	1447	1905	1910	1905	1905	9081
349	20210722	1448	1910	1910	1905	1905	32004
350	20210722	1449	1910	1910	1905	1910	21521
351	20210722	1450	1910	1910	1905	1910	208156
352	20210722	1451	1910	1915	1905	1915	1540292
353	20210722	1452	1915	1915	1910	1910	229055
354	20210722	1453	1910	1915	1905	1915	66889
355	20210722	1454	1910	1915	1910	1910	20655
356	20210722	1455	1915	1915	1910	1910	28856
357	20210722	1456	1915	1915	1910	1910	3269
358	20210722	1457	1915	1915	1910	1915	47992
359	20210722	1458	1915	1915	1910	1910	10539
360	20210722	1459	1915	1915	1910	1915	1674
361	20210722	1500	1915	1915	1910	1915	62248
362	20210722	1501	1915	1915	1910	1915	56419
363	20210722	1502	1915	1915	1910	1915	42898
364	20210722	1503	1915	1915	1910	1915	17046
365	20210722	1504	1915	1915	1910	1915	14583
366	20210722	1505	1915	1915	1910	1910	17445
367	20210722	1506	1915	1915	1910	1910	2582
368	20210722	1507	1915	1915	1910	1910	12170
369	20210722	1508	1910	1915	1910	1910	22769
370	20210722	1509	1910	1915	1910	1915	41073
371	20210722	1510	1915	1915	1910	1910	47767
372	20210722	1511	1915	1915	1910	1915	25788
373	20210722	1512	1915	1915	1910	1915	37012
374	20210722	1513	1915	1915	1910	1915	95258
375	20210722	1514	1915	1915	1910	1915	22232
376	20210722	1515	1910	1915	1910	1910	148344
377	20210722	1516	1910	1915	1910	1910	46527
378	20210722	1517	1910	1915	1910	1915	109024
379	20210722	1518	1915	1915	1910	1915	90152
380	20210722	1519	1910	1915	1910	1910	237086
381	20210722	1520	1910	1915	1910	1915	171522
382	20210722	1530	1910	1910	1910	1910	2504728