DeepStock/hts/backup/252670_20210726.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210726	0901	1890	1900	1890	1895	3739274
3	20210726	0902	1895	1905	1895	1900	3298814
4	20210726	0903	1900	1905	1900	1905	111836
5	20210726	0904	1900	1905	1900	1900	119979
6	20210726	0905	1905	1905	1900	1900	111863
7	20210726	0906	1900	1910	1900	1910	2279698
8	20210726	0907	1905	1910	1905	1905	44084
9	20210726	0908	1905	1910	1905	1910	91544
10	20210726	0909	1910	1910	1905	1910	57330
11	20210726	0910	1905	1910	1905	1905	310052
12	20210726	0911	1910	1910	1905	1910	61221
13	20210726	0912	1910	1915	1905	1905	1508187
14	20210726	0913	1905	1910	1905	1910	119444
15	20210726	0914	1910	1915	1905	1915	1207417
16	20210726	0915	1915	1915	1910	1915	44732
17	20210726	0916	1915	1915	1910	1915	230517
18	20210726	0917	1915	1915	1910	1910	414346
19	20210726	0918	1915	1915	1910	1915	190955
20	20210726	0919	1915	1920	1910	1915	1728304
21	20210726	0920	1915	1920	1910	1920	293359
22	20210726	0921	1920	1920	1910	1915	346937
23	20210726	0922	1915	1920	1915	1915	92736
24	20210726	0923	1920	1920	1915	1915	64573
25	20210726	0924	1920	1920	1915	1915	80380
26	20210726	0925	1920	1920	1910	1910	1347043
27	20210726	0926	1915	1920	1910	1915	345758
28	20210726	0927	1920	1920	1915	1915	51614
29	20210726	0928	1920	1920	1915	1915	57461
30	20210726	0929	1915	1920	1910	1910	612880
31	20210726	0930	1910	1915	1910	1910	11117
32	20210726	0931	1910	1915	1910	1910	453516
33	20210726	0932	1910	1920	1910	1915	679761
34	20210726	0933	1915	1920	1910	1915	344059
35	20210726	0934	1915	1920	1915	1920	48358
36	20210726	0935	1915	1920	1915	1915	317639
37	20210726	0936	1915	1920	1910	1910	353934
38	20210726	0937	1915	1920	1910	1915	1044563
39	20210726	0938	1915	1920	1910	1920	786622
40	20210726	0939	1915	1920	1915	1920	70517
41	20210726	0940	1915	1920	1915	1920	36794
42	20210726	0941	1920	1920	1915	1915	36996
43	20210726	0942	1915	1920	1915	1915	51125
44	20210726	0943	1915	1920	1915	1920	8754
45	20210726	0944	1920	1920	1915	1915	26976
46	20210726	0945	1915	1920	1910	1915	1174693
47	20210726	0946	1910	1920	1910	1915	184671
48	20210726	0947	1920	1920	1915	1915	198802
49	20210726	0948	1920	1920	1915	1920	14315
50	20210726	0949	1915	1920	1915	1920	4793
51	20210726	0950	1915	1920	1910	1920	197748
52	20210726	0951	1915	1920	1910	1915	82685
53	20210726	0952	1920	1920	1915	1920	2773
54	20210726	0953	1915	1920	1915	1915	18489
55	20210726	0954	1915	1920	1915	1920	21457
56	20210726	0955	1915	1920	1915	1920	51414
57	20210726	0956	1920	1920	1915	1920	28133
58	20210726	0957	1920	1920	1915	1915	15800
59	20210726	0958	1920	1920	1910	1910	209934
60	20210726	0959	1915	1915	1910	1915	106498
61	20210726	1000	1915	1915	1910	1915	11568
62	20210726	1001	1910	1915	1910	1910	14482
63	20210726	1002	1910	1920	1910	1920	887772
64	20210726	1003	1920	1920	1910	1915	508048
65	20210726	1004	1920	1920	1910	1910	75734
66	20210726	1005	1915	1920	1915	1920	77889
67	20210726	1006	1915	1920	1915	1920	32233
68	20210726	1007	1920	1920	1915	1915	100385
69	20210726	1008	1920	1920	1915	1920	47207
70	20210726	1009	1920	1920	1915	1920	3334
71	20210726	1010	1915	1920	1915	1915	147611
72	20210726	1011	1920	1920	1915	1920	6582
73	20210726	1012	1920	1920	1915	1920	2038
74	20210726	1013	1920	1920	1915	1920	15251
75	20210726	1014	1920	1920	1915	1920	11703
76	20210726	1015	1920	1925	1915	1925	5370935
77	20210726	1016	1925	1925	1920	1925	66714
78	20210726	1017	1920	1925	1915	1920	791913
79	20210726	1018	1920	1925	1915	1920	1410950
80	20210726	1019	1920	1925	1915	1915	616807
81	20210726	1020	1920	1920	1915	1915	61101
82	20210726	1021	1920	1920	1915	1915	20818
83	20210726	1022	1915	1920	1915	1920	48499
84	20210726	1023	1915	1920	1915	1920	3295
85	20210726	1024	1915	1920	1915	1920	6669
86	20210726	1025	1915	1920	1915	1920	3006
87	20210726	1026	1915	1920	1915	1920	11612
88	20210726	1027	1915	1920	1915	1915	7946
89	20210726	1028	1915	1920	1915	1920	185518
90	20210726	1029	1915	1920	1915	1920	1353
91	20210726	1030	1920	1920	1915	1920	4059
92	20210726	1031	1920	1925	1915	1920	742299
93	20210726	1032	1920	1925	1920	1920	185853
94	20210726	1033	1925	1925	1920	1920	20448
95	20210726	1034	1925	1925	1915	1920	200374
96	20210726	1035	1920	1925	1915	1915	371696
97	20210726	1036	1920	1925	1920	1925	135524
98	20210726	1037	1925	1925	1920	1925	25925
99	20210726	1038	1920	1925	1920	1920	13163
100	20210726	1039	1925	1930	1920	1925	2818368
101	20210726	1040	1925	1925	1920	1925	896117
102	20210726	1041	1925	1925	1920	1925	23964
103	20210726	1042	1925	1925	1920	1925	88299
104	20210726	1043	1925	1925	1920	1920	17352
105	20210726	1044	1925	1925	1920	1920	48775
106	20210726	1045	1920	1925	1920	1925	9224
107	20210726	1046	1920	1925	1920	1920	7399
108	20210726	1047	1925	1925	1920	1925	9190
109	20210726	1048	1920	1925	1920	1925	43658
110	20210726	1049	1920	1925	1920	1925	12068
111	20210726	1050	1920	1925	1920	1920	7916
112	20210726	1051	1925	1925	1920	1925	21083
113	20210726	1052	1925	1925	1920	1925	9094
114	20210726	1053	1925	1925	1920	1920	1800
115	20210726	1054	1920	1925	1920	1925	6172
116	20210726	1055	1925	1925	1920	1925	6671
117	20210726	1056	1925	1925	1920	1925	5260
118	20210726	1057	1920	1925	1920	1920	28746
119	20210726	1058	1925	1925	1920	1925	10768
120	20210726	1059	1920	1925	1920	1920	31952
121	20210726	1100	1920	1925	1920	1920	31367
122	20210726	1101	1920	1925	1920	1925	25448
123	20210726	1102	1925	1925	1920	1925	12949
124	20210726	1103	1920	1925	1920	1925	2632
125	20210726	1104	1920	1925	1920	1925	61039
126	20210726	1105	1920	1925	1920	1920	18029
127	20210726	1106	1920	1925	1920	1925	24052
128	20210726	1107	1920	1925	1920	1925	42876
129	20210726	1108	1920	1925	1920	1925	45220
130	20210726	1109	1925	1925	1920	1920	1659
131	20210726	1110	1920	1925	1920	1920	48220
132	20210726	1111	1925	1925	1920	1925	8406
133	20210726	1112	1920	1925	1920	1925	1563
134	20210726	1113	1925	1925	1920	1925	720953
135	20210726	1114	1925	1925	1920	1925	798553
136	20210726	1115	1925	1925	1920	1920	1000672
137	20210726	1116	1925	1930	1920	1925	1589432
138	20210726	1117	1925	1930	1920	1930	1039894
139	20210726	1118	1930	1930	1920	1925	637997
140	20210726	1119	1925	1930	1925	1925	310140
141	20210726	1120	1930	1930	1925	1930	6230
142	20210726	1121	1925	1930	1925	1930	304307
143	20210726	1122	1930	1930	1920	1925	453088
144	20210726	1123	1925	1930	1920	1920	63383
145	20210726	1124	1925	1930	1920	1920	101554
146	20210726	1125	1920	1925	1920	1920	49089
147	20210726	1126	1920	1925	1920	1925	1717
148	20210726	1127	1920	1925	1920	1925	719
149	20210726	1128	1920	1925	1920	1920	3592
150	20210726	1129	1925	1925	1920	1920	5991
151	20210726	1130	1920	1925	1920	1925	1668
152	20210726	1131	1925	1925	1920	1920	411
153	20210726	1132	1925	1925	1920	1925	1841
154	20210726	1133	1925	1925	1920	1920	5513
155	20210726	1134	1920	1925	1920	1920	2063
156	20210726	1135	1925	1925	1920	1920	4231
157	20210726	1136	1925	1925	1920	1925	61701
158	20210726	1137	1925	1925	1920	1920	5294
159	20210726	1138	1925	1925	1920	1920	31915
160	20210726	1139	1920	1925	1920	1925	3298
161	20210726	1140	1920	1925	1920	1925	1014
162	20210726	1141	1920	1925	1920	1925	141304
163	20210726	1142	1925	1925	1920	1920	68890
164	20210726	1143	1920	1925	1920	1925	758111
165	20210726	1144	1925	1925	1920	1920	80696
166	20210726	1145	1920	1925	1920	1925	224163
167	20210726	1146	1920	1925	1915	1920	2184642
168	20210726	1147	1915	1925	1915	1920	143164
169	20210726	1148	1920	1925	1920	1920	4119
170	20210726	1149	1925	1925	1920	1925	6884
171	20210726	1150	1925	1925	1920	1920	3312
172	20210726	1151	1920	1925	1920	1920	15771
173	20210726	1152	1925	1925	1920	1925	1223
174	20210726	1153	1925	1925	1925	1925	822366
175	20210726	1154	1925	1925	1920	1925	942793
176	20210726	1155	1925	1925	1920	1925	35752
177	20210726	1156	1925	1930	1920	1930	2461218
178	20210726	1157	1925	1930	1920	1925	52546
179	20210726	1158	1925	1925	1920	1920	13596
180	20210726	1159	1925	1925	1920	1925	9655
181	20210726	1200	1925	1930	1920	1925	96760
182	20210726	1201	1925	1925	1920	1920	52488
183	20210726	1202	1925	1925	1920	1920	43044
184	20210726	1203	1925	1930	1925	1925	365670
185	20210726	1204	1925	1930	1925	1925	15032
186	20210726	1205	1925	1930	1925	1925	17049
187	20210726	1206	1925	1930	1925	1925	3341
188	20210726	1207	1925	1930	1925	1930	19546
189	20210726	1208	1925	1930	1925	1925	13676
190	20210726	1209	1925	1930	1925	1925	6368
191	20210726	1210	1925	1930	1925	1925	3646
192	20210726	1211	1925	1930	1925	1930	395
193	20210726	1212	1925	1930	1925	1925	3385
194	20210726	1213	1930	1930	1925	1925	6146
195	20210726	1214	1925	1930	1925	1925	2146
196	20210726	1215	1925	1930	1925	1930	22277
197	20210726	1216	1930	1930	1925	1930	6920
198	20210726	1217	1930	1935	1925	1935	5455016
199	20210726	1218	1935	1935	1925	1930	1619891
200	20210726	1219	1930	1930	1925	1930	47003
201	20210726	1220	1930	1930	1925	1925	514382
202	20210726	1221	1930	1935	1930	1935	80044
203	20210726	1222	1935	1935	1930	1930	61486
204	20210726	1223	1935	1935	1930	1930	1649582
205	20210726	1224	1935	1935	1930	1930	40306
206	20210726	1225	1935	1935	1930	1930	514468
207	20210726	1226	1935	1935	1925	1930	625908
208	20210726	1227	1930	1935	1925	1925	52516
209	20210726	1228	1925	1935	1925	1925	467049
210	20210726	1229	1925	1930	1925	1930	58747
211	20210726	1230	1930	1930	1925	1930	4053
212	20210726	1231	1930	1930	1925	1930	23306
213	20210726	1232	1930	1930	1925	1930	3205
214	20210726	1233	1930	1930	1925	1925	21945
215	20210726	1234	1925	1930	1925	1930	100937
216	20210726	1235	1925	1930	1925	1925	668
217	20210726	1236	1930	1930	1925	1925	7450
218	20210726	1237	1925	1930	1925	1925	2046
219	20210726	1238	1930	1930	1925	1930	598
220	20210726	1239	1930	1930	1925	1925	5480
221	20210726	1240	1925	1930	1925	1925	12757
222	20210726	1241	1930	1930	1925	1925	1219
223	20210726	1242	1925	1930	1925	1925	13734
224	20210726	1243	1925	1930	1925	1925	22591
225	20210726	1244	1925	1930	1925	1925	115646
226	20210726	1245	1930	1930	1925	1930	1293
227	20210726	1246	1925	1930	1925	1925	32761
228	20210726	1247	1925	1930	1925	1930	5152
229	20210726	1248	1930	1930	1925	1930	27927
230	20210726	1249	1930	1930	1925	1925	19030
231	20210726	1250	1925	1930	1925	1930	179835
232	20210726	1251	1930	1930	1925	1925	10029
233	20210726	1252	1925	1930	1925	1930	6334
234	20210726	1253	1930	1930	1925	1930	14773
235	20210726	1254	1925	1930	1925	1930	17369
236	20210726	1255	1930	1935	1925	1935	1321812
237	20210726	1256	1930	1935	1925	1930	388989
238	20210726	1257	1930	1935	1925	1925	2027836
239	20210726	1258	1930	1930	1925	1930	32382
240	20210726	1259	1925	1930	1925	1925	6234
241	20210726	1300	1925	1930	1925	1930	2833
242	20210726	1301	1925	1930	1925	1925	85
243	20210726	1302	1930	1930	1925	1930	75413
244	20210726	1303	1925	1930	1925	1930	221408
245	20210726	1304	1935	1935	1925	1930	68497
246	20210726	1305	1930	1935	1930	1935	7072
247	20210726	1306	1935	1935	1930	1935	82282
248	20210726	1307	1935	1935	1930	1935	7818
249	20210726	1308	1935	1935	1930	1930	3942
250	20210726	1309	1930	1935	1930	1935	165854
251	20210726	1310	1930	1935	1925	1930	327505
252	20210726	1311	1930	1930	1925	1930	16321
253	20210726	1312	1930	1930	1925	1930	12768
254	20210726	1313	1925	1930	1925	1925	32147
255	20210726	1314	1930	1930	1925	1930	128110
256	20210726	1315	1930	1930	1930	1930	31653
257	20210726	1316	1930	1935	1930	1935	137300
258	20210726	1317	1935	1935	1930	1935	7347
259	20210726	1318	1930	1935	1930	1930	43716
260	20210726	1319	1935	1935	1930	1935	6211
261	20210726	1320	1935	1935	1930	1930	7935
262	20210726	1321	1935	1935	1930	1930	300161
263	20210726	1322	1925	1930	1925	1930	92505
264	20210726	1323	1930	1935	1930	1935	166696
265	20210726	1324	1930	1935	1930	1930	4245
266	20210726	1325	1930	1935	1930	1930	90618
267	20210726	1326	1935	1935	1930	1935	40482
268	20210726	1327	1930	1935	1930	1935	5517
269	20210726	1328	1935	1935	1930	1935	27650
270	20210726	1329	1930	1935	1930	1935	9041
271	20210726	1330	1930	1935	1930	1930	232
272	20210726	1331	1930	1935	1930	1935	3747
273	20210726	1332	1935	1935	1930	1930	44679
274	20210726	1333	1930	1935	1930	1935	10787
275	20210726	1334	1935	1935	1930	1935	484315
276	20210726	1335	1935	1935	1930	1935	21780
277	20210726	1336	1935	1935	1930	1935	38454
278	20210726	1337	1935	1935	1925	1930	162266
279	20210726	1338	1930	1930	1925	1930	35461
280	20210726	1339	1930	1930	1925	1925	51889
281	20210726	1340	1930	1935	1925	1930	242389
282	20210726	1341	1930	1935	1925	1935	114670
283	20210726	1342	1930	1935	1925	1930	59799
284	20210726	1343	1930	1930	1925	1930	418
285	20210726	1344	1930	1930	1925	1930	21894
286	20210726	1345	1925	1935	1925	1925	122395
287	20210726	1346	1925	1935	1925	1935	182731
288	20210726	1347	1935	1935	1930	1930	1034
289	20210726	1348	1930	1935	1930	1935	40594
290	20210726	1349	1930	1935	1925	1930	114415
291	20210726	1350	1930	1935	1930	1930	12989
292	20210726	1351	1930	1935	1930	1935	6104
293	20210726	1352	1930	1935	1930	1935	3421
294	20210726	1353	1935	1935	1930	1935	782
295	20210726	1354	1930	1935	1930	1935	504
296	20210726	1355	1930	1930	1930	1930	7741
297	20210726	1356	1935	1935	1930	1935	26731
298	20210726	1357	1935	1935	1930	1935	10721
299	20210726	1358	1930	1935	1930	1930	1624
300	20210726	1359	1930	1935	1930	1930	3346
301	20210726	1400	1935	1935	1930	1930	25466
302	20210726	1401	1935	1935	1930	1935	20211
303	20210726	1402	1930	1935	1930	1935	20718
304	20210726	1403	1935	1935	1930	1930	5636
305	20210726	1404	1930	1935	1930	1935	18808
306	20210726	1405	1935	1935	1930	1935	46129
307	20210726	1406	1935	1935	1930	1935	25713
308	20210726	1407	1930	1935	1930	1930	6545
309	20210726	1408	1930	1935	1930	1930	1207
310	20210726	1409	1935	1935	1930	1935	23302
311	20210726	1410	1935	1935	1930	1930	68382
312	20210726	1411	1935	1935	1930	1935	15264
313	20210726	1412	1930	1940	1930	1935	6046723
314	20210726	1413	1935	1935	1930	1935	429748
315	20210726	1414	1935	1935	1930	1935	20731
316	20210726	1415	1935	1935	1930	1935	75295
317	20210726	1416	1930	1935	1930	1935	12151
318	20210726	1417	1935	1935	1930	1935	11887
319	20210726	1418	1935	1935	1930	1935	7532
320	20210726	1419	1935	1935	1930	1935	153271
321	20210726	1420	1935	1935	1930	1935	115978
322	20210726	1421	1935	1935	1930	1935	14081
323	20210726	1422	1930	1935	1930	1930	494712
324	20210726	1423	1935	1935	1930	1935	24297
325	20210726	1424	1935	1935	1930	1935	6082
326	20210726	1425	1930	1935	1930	1935	47781
327	20210726	1426	1935	1935	1930	1935	439853
328	20210726	1427	1935	1935	1930	1935	865472
329	20210726	1428	1935	1935	1930	1935	493391
330	20210726	1429	1935	1940	1935	1935	150777
331	20210726	1430	1935	1940	1935	1935	11457
332	20210726	1431	1935	1940	1935	1935	19252
333	20210726	1432	1940	1940	1935	1935	32296
334	20210726	1433	1935	1940	1935	1940	25712
335	20210726	1434	1940	1940	1935	1940	67315
336	20210726	1435	1935	1940	1935	1940	24589
337	20210726	1436	1940	1940	1935	1940	67183
338	20210726	1437	1935	1940	1935	1940	45475
339	20210726	1438	1940	1940	1935	1940	237430
340	20210726	1439	1935	1940	1935	1940	99528
341	20210726	1440	1940	1940	1935	1940	274676
342	20210726	1441	1940	1945	1935	1945	2919289
343	20210726	1442	1940	1945	1940	1940	99238
344	20210726	1443	1945	1945	1940	1945	335724
345	20210726	1444	1940	1945	1935	1945	2482536
346	20210726	1445	1940	1945	1940	1940	40318
347	20210726	1446	1945	1945	1940	1940	243040
348	20210726	1447	1940	1945	1935	1940	607080
349	20210726	1448	1940	1945	1940	1940	33913
350	20210726	1449	1940	1945	1940	1945	124755
351	20210726	1450	1940	1945	1940	1945	89402
352	20210726	1451	1945	1945	1935	1940	610145
353	20210726	1452	1935	1945	1935	1940	1511088
354	20210726	1453	1935	1940	1935	1940	73327
355	20210726	1454	1940	1940	1935	1940	51462
356	20210726	1455	1940	1945	1935	1940	955776
357	20210726	1456	1945	1945	1935	1935	830904
358	20210726	1457	1940	1945	1935	1945	577516
359	20210726	1458	1945	1945	1935	1935	459537
360	20210726	1459	1940	1945	1940	1945	151662
361	20210726	1500	1940	1945	1940	1940	44050
362	20210726	1501	1945	1945	1940	1945	75634
363	20210726	1502	1940	1945	1940	1940	730513
364	20210726	1503	1940	1945	1935	1940	828970
365	20210726	1504	1935	1940	1935	1935	147529
366	20210726	1505	1935	1940	1935	1935	14751
367	20210726	1506	1935	1945	1935	1940	652418
368	20210726	1507	1940	1945	1935	1940	184067
369	20210726	1508	1940	1945	1940	1940	172141
370	20210726	1509	1940	1945	1940	1940	196180
371	20210726	1510	1940	1945	1940	1940	312948
372	20210726	1511	1945	1945	1940	1945	38043
373	20210726	1512	1940	1945	1940	1940	89216
374	20210726	1513	1945	1945	1940	1940	98432
375	20210726	1514	1945	1945	1940	1940	213378
376	20210726	1515	1940	1945	1940	1940	97468
377	20210726	1516	1945	1945	1940	1945	79179
378	20210726	1517	1945	1945	1940	1940	176627
379	20210726	1518	1940	1945	1940	1945	102736
380	20210726	1519	1945	1945	1940	1940	135433
381	20210726	1520	1940	1945	1940	1945	567030
382	20210726	1530	1945	1945	1945	1945	3347044