DeepStock/hts/backup/252670_20210728.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210728	0901	1945	1950	1945	1950	9008258
3	20210728	0902	1950	1955	1945	1950	5840317
4	20210728	0903	1955	1960	1950	1955	3265769
5	20210728	0904	1955	1955	1945	1945	4337743
6	20210728	0905	1945	1950	1940	1940	3621362
7	20210728	0906	1945	1945	1940	1940	884462
8	20210728	0907	1940	1945	1940	1945	448128
9	20210728	0908	1945	1945	1940	1945	389261
10	20210728	0909	1945	1945	1940	1945	221076
11	20210728	0910	1945	1945	1940	1940	693460
12	20210728	0911	1940	1945	1935	1940	6884180
13	20210728	0912	1940	1945	1935	1940	679862
14	20210728	0913	1935	1945	1935	1945	887609
15	20210728	0914	1940	1945	1940	1940	173570
16	20210728	0915	1945	1945	1940	1940	46695
17	20210728	0916	1940	1945	1940	1945	165975
18	20210728	0917	1945	1945	1935	1945	2274148
19	20210728	0918	1945	1945	1940	1940	124001
20	20210728	0919	1945	1945	1940	1945	131560
21	20210728	0920	1940	1945	1940	1940	46208
22	20210728	0921	1945	1945	1935	1940	4359788
23	20210728	0922	1940	1945	1935	1940	1905527
24	20210728	0923	1940	1945	1935	1940	424405
25	20210728	0924	1940	1945	1940	1940	869661
26	20210728	0925	1940	1945	1935	1940	318717
27	20210728	0926	1935	1945	1935	1945	223833
28	20210728	0927	1945	1945	1935	1940	580154
29	20210728	0928	1940	1945	1935	1945	214948
30	20210728	0929	1940	1945	1940	1940	44903
31	20210728	0930	1940	1945	1940	1945	49078
32	20210728	0931	1945	1945	1940	1940	80729
33	20210728	0932	1940	1945	1935	1935	1085977
34	20210728	0933	1935	1945	1935	1940	218253
35	20210728	0934	1940	1940	1935	1935	301348
36	20210728	0935	1935	1940	1930	1930	3180091
37	20210728	0936	1935	1940	1930	1935	1095679
38	20210728	0937	1935	1940	1930	1935	622035
39	20210728	0938	1930	1935	1930	1930	1003774
40	20210728	0939	1935	1935	1930	1930	66825
41	20210728	0940	1930	1935	1930	1935	30543
42	20210728	0941	1930	1935	1930	1930	108729
43	20210728	0942	1935	1935	1930	1930	28743
44	20210728	0943	1935	1935	1930	1935	20594
45	20210728	0944	1935	1935	1930	1930	57857
46	20210728	0945	1935	1935	1930	1935	98222
47	20210728	0946	1935	1935	1930	1930	48877
48	20210728	0947	1930	1935	1930	1930	246236
49	20210728	0948	1930	1935	1930	1930	350247
50	20210728	0949	1930	1935	1930	1935	479120
51	20210728	0950	1930	1935	1930	1935	58345
52	20210728	0951	1935	1935	1930	1930	32448
53	20210728	0952	1930	1935	1930	1935	58224
54	20210728	0953	1935	1935	1930	1935	33291
55	20210728	0954	1930	1935	1930	1935	64067
56	20210728	0955	1930	1935	1930	1935	18008
57	20210728	0956	1930	1935	1930	1935	57898
58	20210728	0957	1930	1935	1925	1930	3740675
59	20210728	0958	1930	1935	1925	1925	2190799
60	20210728	0959	1930	1930	1925	1930	107036
61	20210728	1000	1925	1930	1925	1925	82995
62	20210728	1001	1925	1930	1925	1930	1609578
63	20210728	1002	1925	1930	1925	1925	109622
64	20210728	1003	1925	1930	1920	1925	3026993
65	20210728	1004	1925	1925	1920	1925	136480
66	20210728	1005	1920	1925	1920	1925	100612
67	20210728	1006	1920	1925	1920	1920	319863
68	20210728	1007	1925	1925	1920	1925	29665
69	20210728	1008	1925	1925	1920	1925	188832
70	20210728	1009	1925	1925	1920	1925	91794
71	20210728	1010	1925	1925	1920	1925	54084
72	20210728	1011	1920	1925	1920	1920	55512
73	20210728	1012	1920	1925	1920	1920	12307
74	20210728	1013	1925	1925	1920	1925	71692
75	20210728	1014	1925	1925	1920	1925	77565
76	20210728	1015	1925	1925	1920	1920	52381
77	20210728	1016	1920	1925	1920	1925	137324
78	20210728	1017	1925	1925	1920	1925	85349
79	20210728	1018	1925	1930	1920	1925	4619683
80	20210728	1019	1925	1925	1920	1925	418467
81	20210728	1020	1925	1930	1920	1925	2109642
82	20210728	1021	1925	1930	1920	1920	1091051
83	20210728	1022	1925	1925	1920	1925	18543
84	20210728	1023	1925	1925	1920	1925	26079
85	20210728	1024	1925	1930	1920	1930	609518
86	20210728	1025	1925	1930	1920	1925	846540
87	20210728	1026	1930	1930	1920	1920	300466
88	20210728	1027	1925	1925	1920	1925	11733
89	20210728	1028	1925	1925	1920	1925	278635
90	20210728	1029	1920	1930	1920	1930	416052
91	20210728	1030	1925	1930	1925	1930	842867
92	20210728	1031	1925	1930	1920	1925	2247379
93	20210728	1032	1925	1930	1920	1925	1178899
94	20210728	1033	1925	1930	1925	1930	341308
95	20210728	1034	1930	1930	1925	1925	3870
96	20210728	1035	1930	1930	1925	1930	19981
97	20210728	1036	1930	1930	1920	1925	577116
98	20210728	1037	1925	1930	1920	1925	637998
99	20210728	1038	1930	1935	1925	1930	1984616
100	20210728	1039	1935	1935	1925	1935	436964
101	20210728	1040	1935	1935	1930	1935	51895
102	20210728	1041	1935	1935	1930	1935	149110
103	20210728	1042	1930	1940	1930	1935	3500554
104	20210728	1043	1935	1940	1930	1935	623278
105	20210728	1044	1940	1940	1935	1940	322619
106	20210728	1045	1935	1940	1935	1935	130862
107	20210728	1046	1935	1940	1935	1935	102552
108	20210728	1047	1935	1940	1930	1935	675433
109	20210728	1048	1935	1940	1930	1935	1075097
110	20210728	1049	1940	1940	1930	1935	411371
111	20210728	1050	1935	1940	1930	1930	972667
112	20210728	1051	1935	1940	1930	1940	440441
113	20210728	1052	1940	1940	1930	1935	319364
114	20210728	1053	1935	1940	1930	1940	138501
115	20210728	1054	1940	1940	1930	1935	964586
116	20210728	1055	1940	1940	1930	1930	822726
117	20210728	1056	1930	1935	1930	1930	16814
118	20210728	1057	1935	1935	1930	1930	13882
119	20210728	1058	1930	1940	1930	1940	337932
120	20210728	1059	1940	1940	1935	1935	30288
121	20210728	1100	1935	1940	1930	1940	514026
122	20210728	1101	1940	1945	1935	1940	3639222
123	20210728	1102	1940	1945	1940	1945	752456
124	20210728	1103	1945	1945	1940	1940	71906
125	20210728	1104	1945	1945	1940	1945	288972
126	20210728	1105	1945	1950	1940	1940	5379023
127	20210728	1106	1940	1945	1940	1945	311827
128	20210728	1107	1945	1945	1940	1945	243363
129	20210728	1108	1945	1945	1940	1945	98429
130	20210728	1109	1940	1945	1940	1940	96320
131	20210728	1110	1945	1945	1940	1945	77154
132	20210728	1111	1945	1945	1940	1945	130866
133	20210728	1112	1945	1945	1940	1940	13956
134	20210728	1113	1940	1945	1935	1940	2113626
135	20210728	1114	1940	1945	1935	1940	1954168
136	20210728	1115	1935	1940	1935	1935	35495
137	20210728	1116	1940	1940	1935	1935	13558
138	20210728	1117	1940	1940	1935	1935	92428
139	20210728	1118	1940	1940	1935	1935	25238
140	20210728	1119	1935	1940	1935	1940	64145
141	20210728	1120	1940	1940	1935	1935	38106
142	20210728	1121	1940	1940	1935	1935	35607
143	20210728	1122	1935	1940	1935	1935	49620
144	20210728	1123	1935	1940	1930	1940	2093932
145	20210728	1124	1935	1935	1930	1930	204740
146	20210728	1125	1930	1935	1930	1930	60553
147	20210728	1126	1930	1940	1930	1935	574784
148	20210728	1127	1935	1940	1935	1940	48777
149	20210728	1128	1935	1940	1935	1940	20925
150	20210728	1129	1940	1940	1935	1935	740
151	20210728	1130	1935	1945	1935	1940	1433934
152	20210728	1131	1935	1945	1935	1940	1252603
153	20210728	1132	1940	1940	1935	1940	1817
154	20210728	1133	1935	1940	1935	1935	10227
155	20210728	1134	1935	1940	1935	1935	41318
156	20210728	1135	1935	1940	1935	1935	11990
157	20210728	1136	1940	1940	1935	1935	679
158	20210728	1137	1935	1940	1935	1940	259
159	20210728	1138	1940	1940	1935	1935	1199
160	20210728	1139	1935	1940	1935	1940	18439
161	20210728	1140	1935	1940	1935	1940	31420
162	20210728	1141	1940	1940	1930	1930	1748920
163	20210728	1142	1930	1935	1930	1935	619571
164	20210728	1143	1935	1940	1930	1935	146397
165	20210728	1144	1930	1940	1930	1935	40547
166	20210728	1145	1935	1940	1930	1935	188443
167	20210728	1146	1935	1940	1930	1930	34604
168	20210728	1147	1935	1940	1930	1930	62135
169	20210728	1148	1930	1935	1930	1930	811140
170	20210728	1149	1930	1940	1930	1935	629722
171	20210728	1150	1935	1940	1935	1940	937155
172	20210728	1151	1935	1935	1930	1935	17004
173	20210728	1152	1930	1935	1930	1930	32730
174	20210728	1153	1930	1935	1930	1935	84860
175	20210728	1154	1935	1935	1930	1930	44019
176	20210728	1155	1930	1935	1930	1935	2242
177	20210728	1156	1930	1935	1930	1930	214113
178	20210728	1157	1935	1935	1930	1930	23037
179	20210728	1158	1935	1935	1930	1930	5627
180	20210728	1159	1930	1935	1930	1935	21899
181	20210728	1200	1935	1935	1930	1930	620912
182	20210728	1201	1930	1940	1930	1940	87491
183	20210728	1202	1935	1940	1935	1940	16845
184	20210728	1203	1935	1940	1935	1940	24058
185	20210728	1204	1940	1940	1935	1935	71692
186	20210728	1205	1935	1940	1935	1940	50032
187	20210728	1206	1940	1940	1935	1940	48270
188	20210728	1207	1935	1940	1935	1940	7692
189	20210728	1208	1940	1940	1935	1940	11625
190	20210728	1209	1940	1940	1935	1935	3353
191	20210728	1210	1940	1940	1935	1940	6577
192	20210728	1211	1940	1940	1930	1935	587562
193	20210728	1212	1935	1940	1930	1935	53712
194	20210728	1213	1935	1935	1930	1935	107022
195	20210728	1214	1935	1935	1930	1930	101431
196	20210728	1215	1935	1935	1930	1930	49336
197	20210728	1216	1930	1935	1930	1935	911
198	20210728	1217	1935	1935	1930	1935	2426
199	20210728	1218	1935	1940	1930	1935	110080
200	20210728	1219	1935	1940	1935	1935	1055
201	20210728	1220	1940	1940	1935	1935	4705
202	20210728	1221	1935	1940	1935	1935	2991
203	20210728	1222	1935	1940	1930	1930	175308
204	20210728	1223	1930	1935	1930	1930	1792
205	20210728	1224	1930	1935	1930	1935	4668
206	20210728	1225	1935	1935	1930	1935	27853
207	20210728	1226	1930	1935	1930	1935	1635
208	20210728	1227	1935	1935	1930	1935	35676
209	20210728	1228	1935	1940	1930	1935	317533
210	20210728	1229	1930	1940	1930	1935	61599
211	20210728	1230	1940	1940	1930	1935	31753
212	20210728	1231	1935	1935	1930	1930	5379
213	20210728	1232	1930	1935	1930	1935	644
214	20210728	1233	1935	1935	1930	1935	26
215	20210728	1234	1930	1935	1930	1935	80902
216	20210728	1235	1935	1940	1930	1935	384001
217	20210728	1236	1935	1940	1930	1935	139698
218	20210728	1237	1940	1940	1935	1935	2318
219	20210728	1238	1935	1940	1935	1935	2596
220	20210728	1239	1940	1940	1935	1940	23421
221	20210728	1240	1940	1940	1935	1940	715
222	20210728	1241	1940	1940	1935	1935	6536
223	20210728	1242	1940	1940	1935	1935	139408
224	20210728	1243	1940	1945	1935	1940	3002724
225	20210728	1244	1945	1945	1940	1940	20068
226	20210728	1245	1940	1945	1940	1940	18196
227	20210728	1246	1945	1945	1940	1940	30580
228	20210728	1247	1940	1945	1940	1945	15127
229	20210728	1248	1945	1945	1940	1945	19413
230	20210728	1249	1945	1945	1940	1940	4946
231	20210728	1250	1940	1945	1940	1945	6941
232	20210728	1251	1940	1945	1940	1940	623525
233	20210728	1252	1940	1945	1935	1940	660505
234	20210728	1253	1940	1945	1940	1940	214142
235	20210728	1254	1940	1940	1935	1935	103058
236	20210728	1255	1940	1940	1935	1940	11374
237	20210728	1256	1940	1945	1940	1945	97149
238	20210728	1257	1945	1945	1940	1945	4165
239	20210728	1258	1945	1945	1940	1945	8513
240	20210728	1259	1945	1945	1940	1945	27899
241	20210728	1300	1945	1945	1940	1945	7853
242	20210728	1301	1940	1945	1940	1945	1701
243	20210728	1302	1940	1945	1940	1940	30051
244	20210728	1303	1945	1945	1940	1945	3386
245	20210728	1304	1945	1945	1940	1945	123436
246	20210728	1305	1945	1945	1940	1940	21403
247	20210728	1306	1940	1945	1940	1940	49099
248	20210728	1307	1945	1945	1940	1945	20524
249	20210728	1308	1940	1945	1940	1945	14956
250	20210728	1309	1940	1945	1940	1945	13163
251	20210728	1310	1940	1945	1940	1940	6216
252	20210728	1311	1940	1945	1940	1940	57627
253	20210728	1312	1940	1945	1940	1940	115416
254	20210728	1313	1940	1945	1940	1940	134876
255	20210728	1314	1940	1945	1940	1945	5107
256	20210728	1315	1945	1945	1940	1945	8526
257	20210728	1316	1945	1945	1940	1940	39977
258	20210728	1317	1940	1945	1940	1945	75555
259	20210728	1318	1945	1950	1945	1945	5904833
260	20210728	1319	1945	1945	1940	1945	788325
261	20210728	1320	1945	1950	1940	1950	226410
262	20210728	1321	1950	1950	1945	1950	41457
263	20210728	1322	1945	1950	1945	1950	169699
264	20210728	1323	1950	1955	1945	1950	3277406
265	20210728	1324	1955	1955	1945	1950	1584327
266	20210728	1325	1950	1955	1950	1950	1919656
267	20210728	1326	1950	1955	1945	1950	1028953
268	20210728	1327	1945	1950	1945	1945	220410
269	20210728	1328	1950	1955	1945	1950	772180
270	20210728	1329	1950	1955	1950	1950	39125
271	20210728	1330	1955	1955	1950	1955	203557
272	20210728	1331	1955	1955	1945	1950	1079899
273	20210728	1332	1950	1955	1950	1955	1204989
274	20210728	1333	1955	1955	1950	1955	18340
275	20210728	1334	1955	1955	1950	1950	170200
276	20210728	1335	1950	1955	1950	1950	1256807
277	20210728	1336	1950	1955	1950	1950	366153
278	20210728	1337	1950	1955	1950	1955	983612
279	20210728	1338	1955	1955	1950	1950	33219
280	20210728	1339	1955	1955	1950	1950	102943
281	20210728	1340	1955	1955	1945	1950	395680
282	20210728	1341	1950	1955	1950	1950	229717
283	20210728	1342	1950	1955	1950	1955	43355
284	20210728	1343	1955	1955	1950	1950	644005
285	20210728	1344	1950	1955	1950	1950	155458
286	20210728	1345	1945	1955	1945	1950	261874
287	20210728	1346	1950	1955	1950	1955	181953
288	20210728	1347	1950	1950	1945	1945	978205
289	20210728	1348	1950	1950	1945	1950	331826
290	20210728	1349	1945	1950	1945	1945	149075
291	20210728	1350	1950	1950	1945	1945	23938
292	20210728	1351	1945	1950	1945	1950	23416
293	20210728	1352	1950	1955	1945	1950	748877
294	20210728	1353	1950	1955	1945	1950	183630
295	20210728	1354	1950	1950	1945	1950	153109
296	20210728	1355	1950	1955	1945	1955	93297
297	20210728	1356	1950	1955	1950	1950	71009
298	20210728	1357	1950	1955	1950	1950	21091
299	20210728	1358	1950	1955	1950	1950	64441
300	20210728	1359	1950	1955	1945	1955	1274480
301	20210728	1400	1950	1955	1945	1950	874245
302	20210728	1401	1955	1955	1950	1950	145098
303	20210728	1402	1955	1955	1950	1950	9172
304	20210728	1403	1955	1955	1950	1955	155824
305	20210728	1404	1955	1960	1950	1960	4291081
306	20210728	1405	1960	1960	1955	1960	130704
307	20210728	1406	1955	1960	1955	1960	113741
308	20210728	1407	1955	1960	1955	1960	201588
309	20210728	1408	1955	1960	1955	1955	95392
310	20210728	1409	1960	1960	1955	1960	120806
311	20210728	1410	1960	1960	1955	1960	39878
312	20210728	1411	1955	1960	1955	1960	68318
313	20210728	1412	1960	1960	1950	1950	1987012
314	20210728	1413	1955	1955	1950	1955	95392
315	20210728	1414	1955	1955	1950	1955	117149
316	20210728	1415	1950	1955	1950	1955	69171
317	20210728	1416	1955	1955	1950	1955	122343
318	20210728	1417	1950	1955	1950	1955	86414
319	20210728	1418	1950	1955	1950	1950	27605
320	20210728	1419	1950	1960	1950	1955	1728469
321	20210728	1420	1955	1960	1950	1960	244390
322	20210728	1421	1960	1960	1955	1955	39523
323	20210728	1422	1955	1960	1950	1955	533430
324	20210728	1423	1955	1955	1950	1955	9496
325	20210728	1424	1950	1960	1950	1950	490963
326	20210728	1425	1950	1960	1950	1955	502352
327	20210728	1426	1950	1960	1950	1955	325135
328	20210728	1427	1955	1955	1950	1955	31211
329	20210728	1428	1955	1955	1950	1950	37369
330	20210728	1429	1950	1955	1950	1950	49044
331	20210728	1430	1950	1955	1950	1950	90464
332	20210728	1431	1950	1955	1950	1950	34745
333	20210728	1432	1950	1955	1945	1950	3004119
334	20210728	1433	1950	1955	1950	1950	114423
335	20210728	1434	1950	1955	1950	1950	23039
336	20210728	1435	1955	1955	1950	1950	80320
337	20210728	1436	1950	1955	1950	1950	115362
338	20210728	1437	1950	1955	1950	1955	24778
339	20210728	1438	1950	1955	1950	1950	111773
340	20210728	1439	1955	1955	1950	1955	10556
341	20210728	1440	1955	1955	1950	1950	24023
342	20210728	1441	1950	1955	1950	1950	5112
343	20210728	1442	1955	1955	1950	1955	36358
344	20210728	1443	1955	1955	1950	1950	174361
345	20210728	1444	1955	1955	1950	1955	174953
346	20210728	1445	1955	1955	1945	1950	956115
347	20210728	1446	1945	1950	1945	1945	87229
348	20210728	1447	1950	1950	1945	1950	754985
349	20210728	1448	1945	1950	1945	1945	32864
350	20210728	1449	1950	1950	1945	1950	1374675
351	20210728	1450	1950	1950	1945	1950	60423
352	20210728	1451	1945	1950	1945	1950	230569
353	20210728	1452	1945	1950	1945	1950	201126
354	20210728	1453	1945	1950	1945	1945	75868
355	20210728	1454	1945	1950	1945	1950	17525
356	20210728	1455	1945	1950	1945	1950	61377
357	20210728	1456	1945	1950	1945	1945	116597
358	20210728	1457	1945	1950	1940	1940	2527596
359	20210728	1458	1945	1945	1940	1945	164727
360	20210728	1459	1940	1945	1935	1940	2425031
361	20210728	1500	1940	1945	1935	1940	2367879
362	20210728	1501	1940	1945	1935	1940	1230276
363	20210728	1502	1940	1945	1935	1945	475512
364	20210728	1503	1940	1945	1940	1940	99464
365	20210728	1504	1940	1945	1935	1940	558743
366	20210728	1505	1945	1945	1940	1940	913910
367	20210728	1506	1940	1940	1935	1940	1247738
368	20210728	1507	1940	1945	1935	1935	370984
369	20210728	1508	1940	1945	1935	1940	259535
370	20210728	1509	1940	1945	1940	1940	66917
371	20210728	1510	1940	1940	1935	1935	454258
372	20210728	1511	1940	1945	1940	1940	361957
373	20210728	1512	1945	1945	1940	1945	64443
374	20210728	1513	1940	1945	1935	1940	259223
375	20210728	1514	1940	1940	1935	1940	137677
376	20210728	1515	1940	1940	1935	1940	129850
377	20210728	1516	1935	1940	1935	1940	162494
378	20210728	1517	1935	1940	1930	1930	2788548
379	20210728	1518	1930	1940	1930	1935	593220
380	20210728	1519	1930	1935	1930	1930	117265
381	20210728	1520	1935	1935	1930	1935	345401
382	20210728	1530	1930	1930	1930	1930	5114731