DeepStock/hts/backup/252670_20210723.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210723	0901	1900	1910	1900	1910	5886382
3	20210723	0902	1910	1910	1905	1905	217563
4	20210723	0903	1905	1910	1905	1905	317620
5	20210723	0904	1910	1910	1905	1905	93485
6	20210723	0905	1910	1915	1905	1915	2067070
7	20210723	0906	1910	1915	1910	1915	106851
8	20210723	0907	1915	1915	1910	1915	254619
9	20210723	0908	1910	1915	1910	1915	377640
10	20210723	0909	1915	1915	1910	1915	73720
11	20210723	0910	1910	1920	1910	1910	5650550
12	20210723	0911	1915	1920	1910	1920	347891
13	20210723	0912	1915	1920	1910	1910	1310608
14	20210723	0913	1915	1915	1910	1910	25138
15	20210723	0914	1915	1915	1910	1910	35207
16	20210723	0915	1915	1915	1910	1910	27848
17	20210723	0916	1915	1915	1905	1905	1240498
18	20210723	0917	1905	1910	1905	1910	96828
19	20210723	0918	1905	1910	1905	1910	681083
20	20210723	0919	1905	1910	1905	1910	69536
21	20210723	0920	1910	1910	1905	1910	27512
22	20210723	0921	1905	1910	1905	1910	1428667
23	20210723	0922	1905	1910	1905	1910	234412
24	20210723	0923	1905	1910	1905	1905	15387
25	20210723	0924	1910	1910	1905	1905	33614
26	20210723	0925	1905	1910	1905	1905	25465
27	20210723	0926	1905	1910	1900	1905	524302
28	20210723	0927	1905	1910	1900	1910	707728
29	20210723	0928	1905	1910	1905	1910	141255
30	20210723	0929	1910	1910	1905	1910	63862
31	20210723	0930	1910	1910	1905	1910	8977
32	20210723	0931	1905	1910	1905	1905	3893
33	20210723	0932	1905	1910	1900	1905	1868828
34	20210723	0933	1900	1905	1900	1905	9968
35	20210723	0934	1900	1905	1900	1905	96253
36	20210723	0935	1900	1905	1900	1900	189158
37	20210723	0936	1900	1905	1900	1905	98680
38	20210723	0937	1905	1905	1900	1905	82490
39	20210723	0938	1900	1905	1895	1900	2367483
40	20210723	0939	1900	1905	1895	1900	498498
41	20210723	0940	1900	1905	1895	1905	1254844
42	20210723	0941	1900	1905	1900	1905	8468
43	20210723	0942	1905	1905	1895	1900	551552
44	20210723	0943	1895	1900	1895	1900	74503
45	20210723	0944	1900	1905	1895	1905	2207379
46	20210723	0945	1905	1905	1895	1900	725607
47	20210723	0946	1900	1905	1895	1905	47649
48	20210723	0947	1900	1905	1895	1900	486296
49	20210723	0948	1900	1900	1895	1895	101003
50	20210723	0949	1895	1900	1895	1900	136897
51	20210723	0950	1900	1900	1895	1900	51594
52	20210723	0951	1895	1900	1895	1900	85681
53	20210723	0952	1900	1900	1895	1900	29131
54	20210723	0953	1900	1900	1895	1895	53396
55	20210723	0954	1895	1900	1895	1900	34848
56	20210723	0955	1895	1900	1895	1895	317840
57	20210723	0956	1900	1900	1890	1890	4683070
58	20210723	0957	1895	1900	1890	1900	1019230
59	20210723	0958	1895	1900	1895	1900	35800
60	20210723	0959	1895	1900	1895	1895	95286
61	20210723	1000	1900	1900	1895	1900	243872
62	20210723	1001	1895	1900	1895	1900	17293
63	20210723	1002	1900	1900	1895	1900	28706
64	20210723	1003	1895	1900	1895	1895	191069
65	20210723	1004	1900	1900	1890	1900	2145138
66	20210723	1005	1895	1900	1895	1895	63984
67	20210723	1006	1900	1900	1895	1895	49330
68	20210723	1007	1895	1900	1895	1900	44259
69	20210723	1008	1900	1900	1895	1900	4853
70	20210723	1009	1900	1900	1895	1900	12463
71	20210723	1010	1895	1900	1890	1895	879418
72	20210723	1011	1890	1900	1890	1895	655842
73	20210723	1012	1895	1900	1890	1895	568993
74	20210723	1013	1895	1900	1890	1895	433924
75	20210723	1014	1890	1900	1890	1895	815399
76	20210723	1015	1900	1900	1895	1900	3808
77	20210723	1016	1900	1900	1895	1900	2223
78	20210723	1017	1900	1900	1895	1900	28426
79	20210723	1018	1900	1900	1895	1900	70165
80	20210723	1019	1895	1900	1895	1900	20226
81	20210723	1020	1895	1900	1895	1895	39469
82	20210723	1021	1900	1900	1895	1900	110166
83	20210723	1022	1895	1900	1895	1900	25836
84	20210723	1023	1900	1900	1895	1895	4175
85	20210723	1024	1900	1900	1895	1900	27056
86	20210723	1025	1900	1900	1895	1900	23266
87	20210723	1026	1900	1900	1895	1895	52939
88	20210723	1027	1900	1900	1895	1900	14009
89	20210723	1028	1895	1905	1895	1900	2045446
90	20210723	1029	1900	1900	1895	1895	394448
91	20210723	1030	1900	1900	1895	1900	12076
92	20210723	1031	1900	1900	1895	1895	136939
93	20210723	1032	1895	1900	1895	1900	52073
94	20210723	1033	1900	1900	1895	1900	28649
95	20210723	1034	1900	1905	1900	1905	262375
96	20210723	1035	1905	1905	1895	1895	1475756
97	20210723	1036	1900	1905	1895	1895	745294
98	20210723	1037	1900	1900	1895	1900	7587
99	20210723	1038	1900	1900	1895	1900	6229
100	20210723	1039	1900	1905	1895	1900	229565
101	20210723	1040	1900	1905	1900	1905	171777
102	20210723	1041	1905	1905	1900	1905	103263
103	20210723	1042	1905	1905	1900	1905	23365
104	20210723	1043	1905	1905	1900	1900	26864
105	20210723	1044	1905	1905	1900	1900	1919
106	20210723	1045	1905	1905	1900	1905	20962
107	20210723	1046	1900	1905	1900	1900	49495
108	20210723	1047	1905	1905	1900	1905	112921
109	20210723	1048	1900	1905	1900	1905	76966
110	20210723	1049	1900	1905	1900	1905	3426
111	20210723	1050	1905	1905	1900	1905	19021
112	20210723	1051	1900	1905	1900	1900	113493
113	20210723	1052	1900	1905	1895	1895	3417790
114	20210723	1053	1895	1900	1895	1895	4957
115	20210723	1054	1900	1905	1895	1905	832619
116	20210723	1055	1900	1905	1900	1900	192029
117	20210723	1056	1900	1905	1900	1900	39919
118	20210723	1057	1905	1905	1900	1905	632
119	20210723	1058	1900	1905	1900	1900	80504
120	20210723	1059	1900	1905	1900	1905	20052
121	20210723	1100	1900	1905	1900	1905	13547
122	20210723	1101	1905	1905	1900	1905	29417
123	20210723	1102	1900	1905	1900	1900	49
124	20210723	1103	1900	1905	1900	1900	3619
125	20210723	1104	1900	1905	1900	1905	1630
126	20210723	1105	1900	1905	1900	1900	101349
127	20210723	1106	1900	1905	1895	1900	336419
128	20210723	1107	1900	1905	1900	1900	60362
129	20210723	1108	1900	1905	1900	1905	52813
130	20210723	1109	1905	1905	1900	1905	4705
131	20210723	1110	1905	1905	1900	1905	1377
132	20210723	1111	1905	1905	1900	1905	15228
133	20210723	1112	1900	1905	1900	1900	16182
134	20210723	1113	1905	1905	1900	1905	54994
135	20210723	1114	1900	1905	1900	1900	1832
136	20210723	1115	1905	1905	1900	1900	13113
137	20210723	1116	1900	1905	1900	1905	12315
138	20210723	1117	1905	1910	1900	1910	2165409
139	20210723	1118	1910	1910	1905	1910	24731
140	20210723	1119	1910	1910	1905	1905	112933
141	20210723	1120	1905	1910	1905	1905	5596
142	20210723	1121	1910	1910	1905	1905	8479
143	20210723	1122	1910	1910	1905	1910	5319
144	20210723	1123	1910	1910	1905	1905	6038
145	20210723	1124	1910	1910	1900	1900	661597
146	20210723	1125	1905	1910	1900	1905	219743
147	20210723	1126	1910	1910	1905	1905	12405
148	20210723	1127	1910	1910	1905	1905	9298
149	20210723	1128	1905	1910	1905	1910	31268
150	20210723	1129	1910	1910	1905	1910	10019
151	20210723	1130	1905	1910	1905	1905	1430
152	20210723	1131	1910	1910	1905	1905	48361
153	20210723	1132	1905	1905	1900	1905	524212
154	20210723	1133	1905	1905	1900	1905	7314
155	20210723	1134	1905	1905	1900	1905	20120
156	20210723	1135	1905	1905	1900	1905	482631
157	20210723	1136	1905	1910	1905	1910	181891
158	20210723	1137	1910	1910	1905	1905	26190
159	20210723	1138	1905	1910	1905	1905	19591
160	20210723	1139	1910	1910	1905	1905	12535
161	20210723	1140	1910	1910	1905	1910	3046
162	20210723	1141	1905	1910	1905	1910	58
163	20210723	1142	1910	1910	1905	1905	5419
164	20210723	1143	1910	1910	1905	1910	18064
165	20210723	1144	1910	1910	1905	1905	12194
166	20210723	1145	1905	1910	1905	1905	101015
167	20210723	1146	1910	1910	1905	1905	71
168	20210723	1147	1910	1910	1905	1910	31175
169	20210723	1148	1910	1910	1905	1910	3533
170	20210723	1149	1910	1910	1905	1910	4512
171	20210723	1150	1910	1910	1905	1905	4076
172	20210723	1151	1905	1905	1900	1900	514332
173	20210723	1152	1900	1905	1900	1905	114483
174	20210723	1153	1905	1905	1900	1905	12096
175	20210723	1154	1905	1910	1905	1905	1046590
176	20210723	1155	1905	1905	1900	1900	9731
177	20210723	1156	1905	1905	1900	1900	3308
178	20210723	1157	1900	1905	1900	1905	2994
179	20210723	1158	1905	1905	1900	1900	3409
180	20210723	1159	1905	1905	1900	1900	194
181	20210723	1200	1905	1905	1905	1905	14051
182	20210723	1201	1905	1905	1900	1905	7030
183	20210723	1202	1905	1905	1900	1905	2104
184	20210723	1203	1900	1905	1900	1900	7061
185	20210723	1204	1905	1905	1900	1905	11118
186	20210723	1205	1900	1905	1900	1905	5360
187	20210723	1206	1900	1905	1900	1905	8468
188	20210723	1207	1900	1905	1900	1905	15833
189	20210723	1208	1905	1905	1900	1905	2052
190	20210723	1209	1900	1905	1900	1905	22094
191	20210723	1210	1905	1905	1900	1905	13330
192	20210723	1211	1905	1905	1905	1905	979
193	20210723	1212	1900	1905	1900	1900	30257
194	20210723	1213	1900	1905	1900	1905	63027
195	20210723	1214	1905	1905	1900	1900	41258
196	20210723	1215	1905	1910	1900	1910	346872
197	20210723	1216	1910	1910	1900	1905	297150
198	20210723	1217	1905	1910	1905	1910	8156
199	20210723	1218	1910	1910	1905	1910	11112
200	20210723	1219	1905	1910	1905	1905	4553
201	20210723	1220	1905	1910	1905	1905	8432
202	20210723	1221	1910	1910	1900	1905	506316
203	20210723	1222	1905	1905	1900	1900	1331
204	20210723	1223	1905	1905	1900	1905	83695
205	20210723	1224	1900	1905	1900	1900	14018
206	20210723	1225	1905	1905	1900	1900	61709
207	20210723	1226	1905	1905	1900	1905	1871
208	20210723	1227	1905	1910	1905	1905	870920
209	20210723	1228	1905	1910	1905	1905	133434
210	20210723	1229	1905	1910	1900	1905	814598
211	20210723	1230	1905	1910	1900	1905	89360
212	20210723	1231	1905	1905	1900	1905	313
213	20210723	1232	1905	1905	1900	1900	3333
214	20210723	1233	1905	1905	1900	1905	60192
215	20210723	1234	1905	1910	1905	1910	30686
216	20210723	1235	1910	1910	1910	1910	29595
217	20210723	1236	1910	1910	1910	1910	2119
218	20210723	1237	1910	1910	1905	1905	2025
219	20210723	1238	1910	1910	1905	1905	1726
220	20210723	1239	1910	1910	1905	1905	33104
221	20210723	1240	1910	1910	1905	1910	1674
222	20210723	1241	1910	1910	1905	1910	4692
223	20210723	1242	1910	1910	1905	1905	8475
224	20210723	1243	1910	1910	1905	1910	3822
225	20210723	1244	1905	1910	1905	1910	10018
226	20210723	1245	1910	1910	1905	1910	34207
227	20210723	1246	1910	1910	1905	1910	68455
228	20210723	1247	1910	1910	1905	1905	557
229	20210723	1248	1905	1910	1905	1905	3124
230	20210723	1249	1910	1910	1905	1905	30762
231	20210723	1250	1910	1910	1905	1910	25650
232	20210723	1251	1910	1910	1910	1910	6613
233	20210723	1252	1910	1910	1905	1910	17177
234	20210723	1253	1910	1910	1905	1910	5582
235	20210723	1254	1910	1910	1905	1910	55920
236	20210723	1255	1910	1910	1905	1910	50727
237	20210723	1256	1910	1910	1905	1910	127
238	20210723	1257	1910	1910	1905	1910	1072
239	20210723	1258	1910	1910	1905	1905	3408
240	20210723	1259	1905	1910	1905	1910	161
241	20210723	1300	1910	1910	1905	1910	2126
242	20210723	1301	1910	1910	1905	1910	36146
243	20210723	1302	1910	1910	1905	1905	1116
244	20210723	1303	1910	1910	1905	1905	32194
245	20210723	1304	1910	1910	1905	1905	8060
246	20210723	1305	1910	1910	1905	1910	862
247	20210723	1306	1905	1910	1905	1905	10072
248	20210723	1307	1910	1910	1905	1910	2284
249	20210723	1308	1910	1910	1905	1910	28262
250	20210723	1309	1910	1910	1905	1910	64496
251	20210723	1310	1910	1915	1910	1910	2664713
252	20210723	1311	1915	1915	1905	1910	1321563
253	20210723	1312	1910	1910	1905	1910	271199
254	20210723	1313	1910	1910	1905	1910	95782
255	20210723	1314	1910	1915	1910	1915	900566
256	20210723	1315	1915	1915	1910	1915	10822
257	20210723	1316	1910	1915	1905	1910	924008
258	20210723	1317	1905	1910	1905	1905	460992
259	20210723	1318	1905	1915	1905	1910	86914
260	20210723	1319	1910	1915	1905	1910	120805
261	20210723	1320	1910	1910	1905	1905	16289
262	20210723	1321	1910	1910	1905	1910	2587
263	20210723	1322	1910	1910	1905	1910	51922
264	20210723	1323	1910	1910	1905	1905	1188
265	20210723	1324	1910	1910	1905	1910	3481
266	20210723	1325	1910	1910	1905	1910	7026
267	20210723	1326	1910	1910	1905	1910	47
268	20210723	1327	1910	1910	1905	1910	15480
269	20210723	1328	1905	1910	1905	1905	14567
270	20210723	1329	1910	1910	1905	1905	2376
271	20210723	1330	1905	1910	1905	1910	7441
272	20210723	1331	1910	1910	1905	1905	11634
273	20210723	1332	1905	1910	1905	1910	9531
274	20210723	1333	1910	1910	1905	1905	21665
275	20210723	1334	1905	1910	1905	1910	640
276	20210723	1335	1905	1905	1905	1905	3021
277	20210723	1336	1905	1910	1905	1905	734
278	20210723	1337	1910	1910	1905	1905	2894
279	20210723	1338	1910	1910	1905	1910	82
280	20210723	1339	1905	1910	1905	1910	1006
281	20210723	1340	1905	1910	1905	1910	287012
282	20210723	1341	1910	1910	1905	1905	2322
283	20210723	1342	1910	1910	1905	1910	614
284	20210723	1343	1910	1910	1905	1910	13095
285	20210723	1344	1905	1910	1905	1910	30056
286	20210723	1345	1910	1910	1905	1910	15943
287	20210723	1346	1910	1910	1905	1905	732
288	20210723	1347	1910	1910	1905	1910	9184
289	20210723	1348	1910	1910	1905	1910	3256
290	20210723	1349	1905	1910	1905	1910	1118
291	20210723	1350	1910	1910	1905	1910	10043
292	20210723	1351	1905	1910	1905	1905	9646
293	20210723	1352	1910	1910	1905	1910	38441
294	20210723	1353	1910	1910	1905	1905	2052
295	20210723	1354	1905	1910	1905	1905	15676
296	20210723	1355	1905	1910	1905	1910	15397
297	20210723	1356	1905	1910	1905	1905	8319
298	20210723	1357	1905	1910	1905	1905	33274
299	20210723	1358	1910	1910	1905	1910	8335
300	20210723	1359	1910	1910	1905	1905	8479
301	20210723	1400	1910	1910	1905	1905	15460
302	20210723	1401	1910	1910	1905	1910	1318
303	20210723	1402	1910	1910	1905	1910	24954
304	20210723	1403	1910	1910	1905	1910	2712
305	20210723	1404	1910	1910	1905	1910	3608
306	20210723	1405	1910	1910	1905	1910	9048
307	20210723	1406	1910	1910	1900	1900	2583802
308	20210723	1407	1905	1905	1900	1905	877508
309	20210723	1408	1910	1910	1905	1905	18076
310	20210723	1409	1905	1910	1905	1910	28
311	20210723	1410	1910	1910	1905	1910	21168
312	20210723	1411	1910	1910	1905	1905	18998
313	20210723	1412	1905	1910	1905	1905	29124
314	20210723	1413	1905	1910	1905	1905	18638
315	20210723	1414	1910	1910	1905	1905	95473
316	20210723	1415	1905	1910	1905	1910	18069
317	20210723	1416	1910	1910	1905	1905	3120
318	20210723	1417	1905	1910	1905	1905	3011
319	20210723	1418	1905	1910	1905	1905	4538
320	20210723	1419	1910	1910	1905	1910	14115
321	20210723	1420	1905	1910	1905	1910	1000
322	20210723	1421	1905	1910	1905	1905	11531
323	20210723	1422	1910	1910	1905	1910	932
324	20210723	1423	1910	1910	1905	1905	1133
325	20210723	1424	1905	1910	1905	1905	627913
326	20210723	1425	1905	1910	1900	1905	508513
327	20210723	1426	1905	1910	1905	1905	51758
328	20210723	1427	1905	1910	1905	1905	57174
329	20210723	1428	1905	1905	1900	1905	269087
330	20210723	1429	1900	1905	1900	1905	22900
331	20210723	1430	1905	1905	1900	1905	37309
332	20210723	1431	1900	1905	1900	1900	1446
333	20210723	1432	1900	1905	1900	1900	11283
334	20210723	1433	1905	1910	1900	1905	521730
335	20210723	1434	1910	1910	1905	1910	3406
336	20210723	1435	1910	1910	1905	1905	467855
337	20210723	1436	1905	1905	1900	1900	9505
338	20210723	1437	1905	1905	1900	1905	3187
339	20210723	1438	1905	1905	1900	1905	18636
340	20210723	1439	1905	1905	1900	1905	37010
341	20210723	1440	1905	1910	1900	1905	241060
342	20210723	1441	1905	1910	1900	1910	8259
343	20210723	1442	1905	1910	1905	1910	3138
344	20210723	1443	1910	1910	1905	1905	2062
345	20210723	1444	1905	1910	1905	1910	3511
346	20210723	1445	1910	1910	1905	1910	59136
347	20210723	1446	1910	1910	1905	1905	618
348	20210723	1447	1905	1910	1905	1910	48211
349	20210723	1448	1905	1910	1905	1910	41801
350	20210723	1449	1905	1910	1905	1905	1956
351	20210723	1450	1905	1910	1905	1905	4023
352	20210723	1451	1905	1910	1905	1910	8654
353	20210723	1452	1905	1910	1905	1905	1903
354	20210723	1453	1905	1910	1905	1910	39311
355	20210723	1454	1910	1910	1905	1910	1166
356	20210723	1455	1910	1910	1905	1910	427
357	20210723	1456	1905	1910	1905	1905	45509
358	20210723	1457	1910	1910	1905	1910	21909
359	20210723	1458	1910	1910	1905	1905	13131
360	20210723	1459	1910	1910	1905	1905	6726
361	20210723	1500	1910	1910	1905	1910	97753
362	20210723	1501	1910	1910	1905	1905	10224
363	20210723	1502	1905	1910	1905	1905	7120
364	20210723	1503	1910	1910	1905	1905	60660
365	20210723	1504	1905	1910	1905	1910	181542
366	20210723	1505	1910	1910	1905	1905	1863717
367	20210723	1506	1905	1910	1905	1905	206944
368	20210723	1507	1905	1910	1905	1905	48404
369	20210723	1508	1905	1910	1905	1910	43735
370	20210723	1509	1910	1910	1905	1905	8325
371	20210723	1510	1910	1910	1905	1905	16114
372	20210723	1511	1905	1910	1905	1910	53361
373	20210723	1512	1910	1910	1905	1905	8693
374	20210723	1513	1905	1910	1905	1910	5269
375	20210723	1514	1905	1910	1905	1905	40896
376	20210723	1515	1905	1910	1905	1905	524336
377	20210723	1516	1905	1910	1900	1905	1271862
378	20210723	1517	1910	1910	1905	1905	3150
379	20210723	1518	1910	1910	1905	1905	75814
380	20210723	1519	1905	1910	1905	1905	53564
381	20210723	1520	1910	1910	1905	1905	515103
382	20210723	1530	1900	1900	1900	1900	1370176