DeepStock/hts/backup/252670_20210727.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210727	0901	1920	1925	1920	1920	2924019
3	20210727	0902	1920	1920	1915	1920	1159491
4	20210727	0903	1915	1920	1915	1920	372273
5	20210727	0904	1920	1920	1915	1920	694521
6	20210727	0905	1920	1920	1910	1915	3231327
7	20210727	0906	1910	1915	1910	1915	472178
8	20210727	0907	1915	1915	1910	1915	1028576
9	20210727	0908	1910	1920	1910	1915	2365432
10	20210727	0909	1915	1920	1910	1920	1452439
11	20210727	0910	1920	1920	1910	1915	1185941
12	20210727	0911	1915	1920	1910	1920	994945
13	20210727	0912	1920	1920	1915	1915	62078
14	20210727	0913	1920	1920	1910	1915	616934
15	20210727	0914	1915	1915	1910	1915	161415
16	20210727	0915	1915	1915	1910	1915	86308
17	20210727	0916	1915	1915	1910	1915	731408
18	20210727	0917	1915	1915	1910	1915	127666
19	20210727	0918	1915	1915	1910	1910	120258
20	20210727	0919	1915	1915	1905	1910	5977715
21	20210727	0920	1910	1915	1910	1910	487231
22	20210727	0921	1910	1915	1910	1910	835062
23	20210727	0922	1910	1915	1910	1910	40115
24	20210727	0923	1915	1915	1910	1915	21443
25	20210727	0924	1910	1915	1910	1910	2126970
26	20210727	0925	1910	1915	1910	1915	837095
27	20210727	0926	1910	1915	1910	1910	35345
28	20210727	0927	1915	1915	1910	1910	2460
29	20210727	0928	1915	1915	1910	1915	18147
30	20210727	0929	1915	1915	1910	1915	62404
31	20210727	0930	1915	1915	1910	1910	211448
32	20210727	0931	1915	1915	1910	1915	88222
33	20210727	0932	1910	1915	1910	1910	10868
34	20210727	0933	1915	1915	1910	1915	56655
35	20210727	0934	1915	1915	1910	1915	120558
36	20210727	0935	1915	1920	1910	1920	2088641
37	20210727	0936	1915	1915	1910	1915	513707
38	20210727	0937	1915	1915	1910	1915	218476
39	20210727	0938	1915	1915	1910	1910	37747
40	20210727	0939	1910	1915	1910	1915	349743
41	20210727	0940	1915	1920	1910	1915	419967
42	20210727	0941	1920	1920	1915	1915	42212
43	20210727	0942	1920	1920	1915	1920	26610
44	20210727	0943	1920	1920	1915	1920	38531
45	20210727	0944	1920	1920	1915	1920	75739
46	20210727	0945	1920	1925	1915	1920	1682785
47	20210727	0946	1920	1925	1915	1920	2547270
48	20210727	0947	1920	1925	1915	1915	134072
49	20210727	0948	1920	1920	1915	1920	14439
50	20210727	0949	1920	1920	1915	1920	3089
51	20210727	0950	1920	1925	1915	1925	1251163
52	20210727	0951	1925	1925	1920	1925	2348
53	20210727	0952	1920	1925	1920	1925	66699
54	20210727	0953	1925	1925	1920	1925	66362
55	20210727	0954	1925	1930	1920	1930	2355596
56	20210727	0955	1930	1930	1925	1925	73857
57	20210727	0956	1925	1930	1925	1925	634047
58	20210727	0957	1925	1930	1920	1925	514176
59	20210727	0958	1925	1925	1920	1920	159132
60	20210727	0959	1920	1925	1920	1925	29268
61	20210727	1000	1925	1925	1920	1920	42440
62	20210727	1001	1925	1930	1920	1925	794702
63	20210727	1002	1925	1930	1920	1920	256257
64	20210727	1003	1925	1925	1920	1920	1325948
65	20210727	1004	1925	1925	1920	1920	51184
66	20210727	1005	1925	1925	1920	1920	12959
67	20210727	1006	1925	1925	1920	1920	10296
68	20210727	1007	1925	1930	1920	1925	2409851
69	20210727	1008	1925	1930	1920	1920	80701
70	20210727	1009	1925	1925	1920	1920	13119
71	20210727	1010	1925	1925	1920	1925	29423
72	20210727	1011	1925	1925	1920	1925	82620
73	20210727	1012	1925	1925	1920	1925	110569
74	20210727	1013	1925	1925	1920	1925	62332
75	20210727	1014	1925	1925	1920	1925	231808
76	20210727	1015	1920	1925	1920	1925	11207
77	20210727	1016	1920	1925	1920	1920	243234
78	20210727	1017	1925	1925	1920	1925	40936
79	20210727	1018	1925	1925	1920	1920	83172
80	20210727	1019	1920	1925	1920	1925	33356
81	20210727	1020	1925	1925	1915	1920	926876
82	20210727	1021	1915	1920	1915	1920	57747
83	20210727	1022	1920	1920	1915	1915	22260
84	20210727	1023	1920	1920	1915	1920	17349
85	20210727	1024	1920	1920	1915	1915	62059
86	20210727	1025	1915	1920	1915	1915	64087
87	20210727	1026	1920	1920	1915	1915	33266
88	20210727	1027	1915	1920	1915	1920	20739
89	20210727	1028	1915	1920	1915	1920	57400
90	20210727	1029	1915	1920	1915	1915	9883
91	20210727	1030	1915	1920	1915	1915	653249
92	20210727	1031	1920	1920	1915	1915	8023
93	20210727	1032	1920	1920	1910	1915	3995139
94	20210727	1033	1910	1915	1910	1910	76317
95	20210727	1034	1910	1915	1910	1915	236596
96	20210727	1035	1915	1920	1910	1915	1636633
97	20210727	1036	1915	1920	1915	1915	558760
98	20210727	1037	1915	1920	1910	1915	135009
99	20210727	1038	1915	1915	1910	1915	188767
100	20210727	1039	1915	1915	1910	1915	21295
101	20210727	1040	1910	1915	1910	1915	18167
102	20210727	1041	1910	1915	1910	1910	37120
103	20210727	1042	1910	1915	1910	1915	113767
104	20210727	1043	1910	1915	1910	1915	39733
105	20210727	1044	1910	1915	1910	1915	8541
106	20210727	1045	1915	1915	1910	1915	27699
107	20210727	1046	1910	1915	1910	1915	37951
108	20210727	1047	1910	1915	1910	1910	9113
109	20210727	1048	1910	1915	1910	1910	64792
110	20210727	1049	1910	1915	1910	1915	124087
111	20210727	1050	1910	1915	1910	1915	283986
112	20210727	1051	1910	1915	1910	1915	20248
113	20210727	1052	1915	1915	1910	1910	21380
114	20210727	1053	1915	1915	1910	1910	14530
115	20210727	1054	1910	1915	1910	1915	52796
116	20210727	1055	1915	1915	1910	1915	90287
117	20210727	1056	1910	1915	1910	1915	22961
118	20210727	1057	1910	1915	1910	1915	120107
119	20210727	1058	1915	1915	1910	1915	161784
120	20210727	1059	1915	1915	1910	1915	1103725
121	20210727	1100	1915	1920	1910	1920	433243
122	20210727	1101	1915	1920	1910	1915	166134
123	20210727	1102	1915	1915	1910	1915	16463
124	20210727	1103	1915	1915	1910	1915	20381
125	20210727	1104	1915	1915	1910	1910	68346
126	20210727	1105	1910	1915	1910	1915	120727
127	20210727	1106	1915	1915	1910	1910	12831
128	20210727	1107	1915	1915	1910	1915	380795
129	20210727	1108	1915	1915	1910	1915	134396
130	20210727	1109	1920	1920	1915	1920	32986
131	20210727	1110	1915	1920	1915	1920	1554
132	20210727	1111	1920	1920	1915	1920	11347
133	20210727	1112	1915	1920	1915	1915	551913
134	20210727	1113	1915	1920	1910	1915	85348
135	20210727	1114	1910	1920	1910	1920	172338
136	20210727	1115	1915	1920	1915	1915	27801
137	20210727	1116	1915	1920	1915	1920	34630
138	20210727	1117	1915	1920	1915	1920	195986
139	20210727	1118	1915	1920	1915	1920	22781
140	20210727	1119	1915	1920	1915	1915	34137
141	20210727	1120	1915	1920	1915	1920	7212
142	20210727	1121	1920	1920	1915	1920	17045
143	20210727	1122	1920	1920	1915	1920	5996
144	20210727	1123	1920	1920	1915	1920	8189
145	20210727	1124	1920	1920	1915	1920	27537
146	20210727	1125	1920	1925	1915	1920	1654171
147	20210727	1126	1920	1925	1920	1920	1678257
148	20210727	1127	1925	1925	1920	1920	38205
149	20210727	1128	1925	1925	1920	1920	10649
150	20210727	1129	1925	1925	1920	1925	37536
151	20210727	1130	1925	1925	1920	1920	79240
152	20210727	1131	1920	1925	1920	1925	54223
153	20210727	1132	1920	1925	1920	1920	23212
154	20210727	1133	1925	1925	1920	1920	11170
155	20210727	1134	1925	1925	1920	1920	21227
156	20210727	1135	1925	1925	1920	1920	42784
157	20210727	1136	1920	1925	1915	1920	1266639
158	20210727	1137	1920	1920	1915	1915	8554
159	20210727	1138	1915	1920	1915	1920	81309
160	20210727	1139	1920	1925	1915	1920	923710
161	20210727	1140	1925	1925	1915	1915	27112
162	20210727	1141	1915	1920	1915	1915	7860
163	20210727	1142	1915	1920	1915	1915	73332
164	20210727	1143	1920	1920	1915	1920	11610
165	20210727	1144	1915	1920	1915	1915	57621
166	20210727	1145	1920	1920	1915	1915	1514
167	20210727	1146	1920	1920	1915	1920	5014
168	20210727	1147	1915	1920	1915	1915	28397
169	20210727	1148	1915	1920	1915	1915	1686
170	20210727	1149	1915	1920	1915	1915	52061
171	20210727	1150	1915	1920	1915	1915	16813
172	20210727	1151	1915	1920	1915	1920	18532
173	20210727	1152	1915	1920	1915	1915	8085
174	20210727	1153	1915	1920	1915	1920	372
175	20210727	1154	1915	1925	1915	1920	1119453
176	20210727	1155	1920	1920	1915	1920	80105
177	20210727	1156	1915	1920	1915	1920	81
178	20210727	1157	1920	1920	1915	1920	109
179	20210727	1158	1915	1920	1915	1915	196
180	20210727	1159	1920	1920	1915	1915	62548
181	20210727	1200	1920	1920	1915	1915	51163
182	20210727	1201	1915	1920	1910	1920	2946021
183	20210727	1202	1915	1920	1915	1920	12474
184	20210727	1203	1920	1920	1915	1920	2627
185	20210727	1204	1920	1920	1915	1920	4329
186	20210727	1205	1915	1920	1915	1915	5333
187	20210727	1206	1920	1920	1915	1920	9119
188	20210727	1207	1915	1920	1915	1920	13603
189	20210727	1208	1920	1920	1915	1915	5220
190	20210727	1209	1920	1920	1915	1920	2043
191	20210727	1210	1920	1920	1915	1920	97599
192	20210727	1211	1920	1920	1915	1920	639
193	20210727	1212	1920	1920	1915	1920	12980
194	20210727	1213	1915	1920	1915	1920	916
195	20210727	1214	1915	1920	1915	1920	1600471
196	20210727	1215	1920	1925	1915	1920	125178
197	20210727	1216	1920	1925	1920	1920	27737
198	20210727	1217	1925	1925	1915	1915	112504
199	20210727	1218	1915	1920	1915	1920	10666
200	20210727	1219	1920	1920	1915	1920	660
201	20210727	1220	1920	1925	1915	1925	282071
202	20210727	1221	1925	1925	1915	1915	766849
203	20210727	1222	1915	1925	1915	1925	6838
204	20210727	1223	1925	1925	1920	1925	1377
205	20210727	1224	1925	1925	1920	1920	13940
206	20210727	1225	1925	1925	1920	1920	1067
207	20210727	1226	1925	1925	1920	1925	6595
208	20210727	1227	1925	1925	1920	1920	2973
209	20210727	1228	1920	1925	1920	1925	7155
210	20210727	1229	1920	1925	1920	1920	428738
211	20210727	1230	1920	1925	1915	1915	348777
212	20210727	1231	1915	1920	1915	1920	85487
213	20210727	1232	1920	1920	1915	1915	6710
214	20210727	1233	1920	1920	1915	1915	705
215	20210727	1234	1920	1925	1920	1920	163052
216	20210727	1235	1925	1925	1920	1925	731
217	20210727	1236	1920	1925	1920	1920	404217
218	20210727	1237	1920	1920	1915	1920	20444
219	20210727	1238	1920	1920	1915	1920	18493
220	20210727	1239	1920	1925	1915	1920	129461
221	20210727	1240	1925	1925	1920	1920	55228
222	20210727	1241	1920	1925	1920	1925	32812
223	20210727	1242	1925	1925	1920	1920	27262
224	20210727	1243	1920	1925	1920	1920	800419
225	20210727	1244	1925	1925	1920	1920	673440
226	20210727	1245	1920	1925	1915	1920	727421
227	20210727	1246	1920	1920	1915	1920	11111
228	20210727	1247	1920	1920	1920	1920	3850
229	20210727	1248	1920	1920	1915	1920	16564
230	20210727	1249	1920	1925	1920	1925	106077
231	20210727	1250	1920	1925	1915	1925	24981
232	20210727	1251	1920	1925	1915	1915	7382
233	20210727	1252	1920	1925	1915	1915	700138
234	20210727	1253	1920	1920	1915	1915	268
235	20210727	1254	1920	1920	1915	1920	1313
236	20210727	1255	1920	1920	1915	1915	2724
237	20210727	1256	1920	1920	1915	1920	846
238	20210727	1257	1920	1920	1915	1920	12800
239	20210727	1258	1920	1920	1915	1920	4032
240	20210727	1259	1920	1920	1915	1915	21471
241	20210727	1300	1920	1920	1915	1915	23712
242	20210727	1301	1920	1920	1915	1915	23
243	20210727	1302	1920	1920	1915	1920	11273
244	20210727	1303	1920	1920	1915	1920	10176
245	20210727	1304	1915	1920	1915	1920	11359
246	20210727	1305	1920	1920	1915	1915	793
247	20210727	1306	1915	1920	1915	1920	670
248	20210727	1307	1920	1920	1915	1915	3005
249	20210727	1308	1920	1925	1915	1920	314914
250	20210727	1309	1920	1920	1915	1915	370688
251	20210727	1310	1920	1920	1915	1920	13785
252	20210727	1311	1920	1925	1915	1920	1345615
253	20210727	1312	1920	1920	1915	1915	38054
254	20210727	1313	1915	1920	1915	1920	6126
255	20210727	1314	1915	1920	1915	1920	5306
256	20210727	1315	1920	1920	1915	1915	545
257	20210727	1316	1915	1920	1915	1915	1011
258	20210727	1317	1920	1920	1915	1920	5553
259	20210727	1318	1915	1920	1915	1915	22914
260	20210727	1319	1915	1920	1915	1915	3206
261	20210727	1320	1915	1920	1915	1915	15862
262	20210727	1321	1920	1920	1915	1920	9312
263	20210727	1322	1920	1920	1915	1915	3586
264	20210727	1323	1920	1920	1915	1920	3049
265	20210727	1324	1915	1920	1915	1920	2031
266	20210727	1325	1920	1920	1915	1915	20691
267	20210727	1326	1915	1920	1915	1920	28
268	20210727	1327	1920	1920	1920	1920	8
269	20210727	1328	1920	1920	1915	1920	104
270	20210727	1329	1920	1920	1915	1920	3826
271	20210727	1330	1920	1920	1915	1915	7642
272	20210727	1331	1915	1920	1915	1915	3460
273	20210727	1332	1915	1920	1915	1920	1007
274	20210727	1333	1920	1920	1915	1915	88614
275	20210727	1334	1915	1920	1915	1915	35085
276	20210727	1335	1920	1920	1915	1915	128224
277	20210727	1336	1920	1920	1915	1915	4105870
278	20210727	1337	1915	1920	1910	1915	881231
279	20210727	1338	1915	1920	1915	1920	34461
280	20210727	1339	1915	1920	1915	1920	47812
281	20210727	1340	1915	1920	1915	1915	570782
282	20210727	1341	1920	1920	1915	1915	2290
283	20210727	1342	1915	1920	1915	1915	21290
284	20210727	1343	1920	1920	1915	1920	13578
285	20210727	1344	1915	1920	1915	1920	29733
286	20210727	1345	1915	1920	1915	1920	662
287	20210727	1346	1920	1920	1915	1920	10026
288	20210727	1347	1920	1920	1915	1915	2990
289	20210727	1348	1915	1920	1915	1915	11015
290	20210727	1349	1915	1920	1915	1920	14610
291	20210727	1350	1915	1920	1915	1915	14297
292	20210727	1351	1915	1920	1915	1915	10216
293	20210727	1352	1920	1920	1915	1915	1614
294	20210727	1353	1920	1920	1915	1920	13024
295	20210727	1354	1920	1920	1915	1920	110787
296	20210727	1355	1920	1920	1915	1915	16700
297	20210727	1356	1915	1920	1915	1915	20198
298	20210727	1357	1915	1920	1915	1915	19
299	20210727	1358	1915	1920	1915	1920	6694
300	20210727	1359	1920	1920	1915	1915	1027
301	20210727	1400	1920	1920	1915	1920	1542
302	20210727	1401	1920	1920	1915	1920	5213
303	20210727	1402	1915	1920	1915	1920	10297
304	20210727	1403	1915	1920	1915	1920	603
305	20210727	1404	1920	1920	1915	1920	9013
306	20210727	1405	1920	1920	1915	1920	1070592
307	20210727	1406	1920	1925	1920	1920	3048064
308	20210727	1407	1920	1925	1915	1915	189583
309	20210727	1408	1920	1920	1915	1920	124712
310	20210727	1409	1920	1925	1920	1925	158313
311	20210727	1410	1925	1925	1920	1925	20848
312	20210727	1411	1925	1925	1920	1920	549
313	20210727	1412	1925	1925	1920	1925	44232
314	20210727	1413	1925	1925	1920	1925	33045
315	20210727	1414	1925	1925	1920	1925	24481
316	20210727	1415	1920	1925	1920	1925	14018
317	20210727	1416	1925	1925	1920	1920	21668
318	20210727	1417	1925	1925	1920	1925	5986
319	20210727	1418	1925	1925	1920	1920	17444
320	20210727	1419	1925	1925	1920	1925	180222
321	20210727	1420	1920	1930	1920	1930	3233941
322	20210727	1421	1925	1930	1920	1925	813771
323	20210727	1422	1925	1930	1920	1925	685980
324	20210727	1423	1930	1930	1925	1930	2463
325	20210727	1424	1930	1930	1925	1930	349935
326	20210727	1425	1930	1930	1925	1925	20508
327	20210727	1426	1930	1930	1925	1930	17956
328	20210727	1427	1930	1930	1920	1930	1235871
329	20210727	1428	1930	1930	1925	1925	105535
330	20210727	1429	1925	1930	1925	1925	13641
331	20210727	1430	1925	1930	1925	1930	73895
332	20210727	1431	1925	1935	1925	1930	4773740
333	20210727	1432	1935	1935	1930	1935	38297
334	20210727	1433	1930	1935	1930	1935	374317
335	20210727	1434	1930	1940	1930	1935	1461951
336	20210727	1435	1935	1940	1935	1935	82614
337	20210727	1436	1940	1940	1930	1935	1192937
338	20210727	1437	1935	1940	1930	1935	1576559
339	20210727	1438	1935	1940	1935	1935	342622
340	20210727	1439	1940	1940	1935	1935	90425
341	20210727	1440	1935	1940	1930	1940	660632
342	20210727	1441	1935	1940	1935	1935	114114
343	20210727	1442	1935	1940	1930	1935	1171258
344	20210727	1443	1935	1940	1935	1940	297404
345	20210727	1444	1940	1940	1935	1935	17816
346	20210727	1445	1940	1940	1930	1935	761078
347	20210727	1446	1940	1940	1935	1935	211983
348	20210727	1447	1935	1940	1935	1940	48352
349	20210727	1448	1935	1940	1935	1935	110764
350	20210727	1449	1935	1940	1935	1935	20435
351	20210727	1450	1935	1940	1935	1935	215898
352	20210727	1451	1935	1940	1935	1935	1002300
353	20210727	1452	1935	1935	1930	1930	1825381
354	20210727	1453	1935	1935	1930	1935	88993
355	20210727	1454	1930	1935	1930	1930	29175
356	20210727	1455	1930	1935	1930	1935	55968
357	20210727	1456	1930	1935	1930	1935	25721
358	20210727	1457	1930	1935	1930	1935	161140
359	20210727	1458	1930	1935	1930	1935	287623
360	20210727	1459	1935	1935	1930	1930	27084
361	20210727	1500	1930	1935	1930	1930	138983
362	20210727	1501	1930	1935	1930	1935	12681
363	20210727	1502	1935	1935	1930	1930	167315
364	20210727	1503	1935	1935	1930	1930	27974
365	20210727	1504	1935	1935	1930	1935	46623
366	20210727	1505	1935	1935	1930	1930	21465
367	20210727	1506	1935	1935	1930	1935	65464
368	20210727	1507	1935	1935	1930	1935	102692
369	20210727	1508	1930	1935	1930	1935	49483
370	20210727	1509	1935	1935	1930	1935	94028
371	20210727	1510	1935	1935	1930	1935	167009
372	20210727	1511	1935	1935	1930	1935	105484
373	20210727	1512	1930	1935	1930	1930	56256
374	20210727	1513	1930	1935	1930	1930	31562
375	20210727	1514	1935	1940	1930	1935	1983548
376	20210727	1515	1935	1940	1935	1935	443968
377	20210727	1516	1935	1940	1935	1935	130339
378	20210727	1517	1940	1940	1935	1940	50724
379	20210727	1518	1940	1940	1935	1940	36314
380	20210727	1519	1940	1940	1935	1935	31340
381	20210727	1520	1940	1940	1935	1940	148113
382	20210727	1530	1940	1940	1940	1940	2264962