DeepStock/hts/backup/252670_20210804.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210804	0901	1905	1910	1900	1910	4000631
3	20210804	0902	1910	1915	1905	1910	1929723
4	20210804	0903	1910	1910	1905	1910	139019
5	20210804	0904	1905	1910	1900	1905	1760290
6	20210804	0905	1905	1910	1900	1910	977531
7	20210804	0906	1910	1910	1900	1905	760783
8	20210804	0907	1905	1910	1900	1910	1772271
9	20210804	0908	1905	1910	1905	1905	220145
10	20210804	0909	1905	1910	1900	1910	508413
11	20210804	0910	1910	1910	1905	1905	45903
12	20210804	0911	1910	1910	1905	1905	59674
13	20210804	0912	1905	1915	1905	1910	2144989
14	20210804	0913	1910	1915	1910	1915	26849
15	20210804	0914	1910	1915	1905	1910	503800
16	20210804	0915	1910	1910	1905	1910	63391
17	20210804	0916	1910	1910	1905	1905	158812
18	20210804	0917	1905	1910	1900	1905	3352660
19	20210804	0918	1905	1905	1900	1900	170233
20	20210804	0919	1905	1905	1900	1905	177169
21	20210804	0920	1900	1905	1900	1900	255086
22	20210804	0921	1905	1905	1900	1900	158952
23	20210804	0922	1905	1910	1900	1905	1663772
24	20210804	0923	1905	1905	1900	1905	212882
25	20210804	0924	1900	1905	1900	1905	75504
26	20210804	0925	1905	1905	1900	1905	146663
27	20210804	0926	1905	1905	1900	1905	130976
28	20210804	0927	1905	1905	1900	1905	73479
29	20210804	0928	1905	1905	1900	1905	248740
30	20210804	0929	1905	1905	1900	1905	84912
31	20210804	0930	1900	1905	1900	1900	269374
32	20210804	0931	1900	1905	1895	1900	7392315
33	20210804	0932	1900	1905	1895	1900	2577785
34	20210804	0933	1900	1905	1895	1900	648623
35	20210804	0934	1905	1905	1895	1900	1727933
36	20210804	0935	1905	1905	1900	1900	26663
37	20210804	0936	1905	1905	1900	1900	36042
38	20210804	0937	1905	1905	1900	1900	150508
39	20210804	0938	1905	1905	1900	1900	114560
40	20210804	0939	1900	1905	1900	1905	42198
41	20210804	0940	1900	1905	1900	1900	22182
42	20210804	0941	1900	1910	1900	1905	2934188
43	20210804	0942	1905	1910	1900	1905	1057152
44	20210804	0943	1900	1910	1900	1910	1240748
45	20210804	0944	1910	1910	1900	1905	281356
46	20210804	0945	1905	1905	1900	1905	7947
47	20210804	0946	1905	1905	1900	1900	8443
48	20210804	0947	1905	1905	1900	1905	94876
49	20210804	0948	1905	1910	1900	1910	368535
50	20210804	0949	1905	1910	1900	1905	216649
51	20210804	0950	1905	1905	1900	1905	18244
52	20210804	0951	1905	1905	1900	1905	53522
53	20210804	0952	1905	1905	1900	1905	52181
54	20210804	0953	1905	1905	1900	1905	23087
55	20210804	0954	1905	1905	1900	1905	30046
56	20210804	0955	1900	1905	1900	1900	2011
57	20210804	0956	1900	1905	1900	1900	11824
58	20210804	0957	1900	1905	1900	1905	24872
59	20210804	0958	1905	1905	1900	1900	22845
60	20210804	0959	1905	1905	1900	1905	64696
61	20210804	1000	1905	1905	1900	1905	70251
62	20210804	1001	1905	1910	1900	1905	1467089
63	20210804	1002	1910	1910	1905	1905	14381
64	20210804	1003	1905	1910	1900	1905	233383
65	20210804	1004	1910	1910	1900	1905	146587
66	20210804	1005	1905	1910	1900	1910	175477
67	20210804	1006	1910	1910	1900	1905	669206
68	20210804	1007	1905	1905	1900	1900	16642
69	20210804	1008	1900	1905	1900	1905	5000
70	20210804	1009	1905	1905	1900	1900	61343
71	20210804	1010	1900	1905	1900	1900	66381
72	20210804	1011	1900	1905	1900	1900	313872
73	20210804	1012	1900	1905	1900	1905	20964
74	20210804	1013	1905	1905	1900	1905	10323
75	20210804	1014	1900	1905	1900	1905	14408
76	20210804	1015	1900	1905	1900	1905	103033
77	20210804	1016	1905	1905	1900	1900	34656
78	20210804	1017	1900	1905	1900	1905	30126
79	20210804	1018	1900	1905	1900	1905	8994
80	20210804	1019	1900	1905	1900	1905	85052
81	20210804	1020	1905	1905	1895	1900	5451595
82	20210804	1021	1895	1900	1895	1900	343523
83	20210804	1022	1895	1900	1895	1895	412777
84	20210804	1023	1895	1900	1895	1895	68700
85	20210804	1024	1900	1900	1895	1895	7618981
86	20210804	1025	1895	1900	1895	1900	132626
87	20210804	1026	1900	1900	1895	1900	30517
88	20210804	1027	1900	1900	1895	1900	54522
89	20210804	1028	1895	1900	1895	1900	39549
90	20210804	1029	1895	1900	1895	1900	18922
91	20210804	1030	1895	1900	1895	1895	19266
92	20210804	1031	1900	1900	1895	1900	311618
93	20210804	1032	1900	1900	1895	1900	115835
94	20210804	1033	1900	1900	1895	1900	61042
95	20210804	1034	1900	1900	1895	1900	95879
96	20210804	1035	1900	1900	1895	1895	34134
97	20210804	1036	1900	1900	1895	1900	63997
98	20210804	1037	1895	1900	1895	1900	55232
99	20210804	1038	1900	1900	1895	1900	93083
100	20210804	1039	1900	1900	1895	1900	1523247
101	20210804	1040	1895	1900	1895	1900	13699
102	20210804	1041	1895	1900	1895	1900	83866
103	20210804	1042	1895	1905	1895	1905	543885
104	20210804	1043	1905	1905	1900	1900	14565
105	20210804	1044	1905	1905	1900	1900	7289
106	20210804	1045	1900	1905	1900	1905	90579
107	20210804	1046	1905	1905	1895	1895	781683
108	20210804	1047	1895	1900	1895	1900	415788
109	20210804	1048	1905	1905	1895	1895	193718
110	20210804	1049	1900	1900	1895	1900	32958
111	20210804	1050	1895	1900	1895	1900	8938
112	20210804	1051	1900	1900	1895	1900	29773
113	20210804	1052	1895	1900	1895	1900	17175
114	20210804	1053	1895	1900	1895	1895	144955
115	20210804	1054	1900	1900	1895	1895	3171931
116	20210804	1055	1895	1895	1890	1895	1257735
117	20210804	1056	1890	1895	1890	1895	148343
118	20210804	1057	1890	1895	1885	1890	9757849
119	20210804	1058	1890	1890	1885	1890	899312
120	20210804	1059	1890	1890	1885	1890	1009049
121	20210804	1100	1890	1890	1885	1890	202366
122	20210804	1101	1890	1890	1885	1890	180015
123	20210804	1102	1890	1890	1885	1890	439876
124	20210804	1103	1890	1890	1885	1885	138136
125	20210804	1104	1890	1890	1885	1890	83429
126	20210804	1105	1890	1890	1885	1890	90748
127	20210804	1106	1890	1890	1885	1890	126665
128	20210804	1107	1885	1890	1885	1890	98743
129	20210804	1108	1885	1890	1885	1890	190235
130	20210804	1109	1885	1890	1885	1890	332515
131	20210804	1110	1890	1890	1880	1880	8912626
132	20210804	1111	1880	1890	1880	1885	2394892
133	20210804	1112	1880	1885	1880	1885	506891
134	20210804	1113	1885	1885	1880	1885	1011070
135	20210804	1114	1885	1885	1880	1880	257979
136	20210804	1115	1885	1885	1875	1880	9699873
137	20210804	1116	1880	1885	1875	1885	1730502
138	20210804	1117	1880	1885	1880	1885	68600
139	20210804	1118	1880	1885	1875	1885	3162660
140	20210804	1119	1885	1885	1880	1880	50177
141	20210804	1120	1880	1885	1880	1880	70631
142	20210804	1121	1885	1885	1880	1880	61899
143	20210804	1122	1885	1885	1875	1875	2622479
144	20210804	1123	1875	1885	1875	1875	1989901
145	20210804	1124	1880	1880	1875	1880	150936
146	20210804	1125	1880	1885	1875	1885	3100171
147	20210804	1126	1885	1885	1875	1880	667104
148	20210804	1127	1880	1880	1875	1880	186295
149	20210804	1128	1875	1880	1875	1880	194588
150	20210804	1129	1875	1880	1875	1875	82697
151	20210804	1130	1880	1880	1875	1875	4289602
152	20210804	1131	1875	1880	1870	1880	4414792
153	20210804	1132	1875	1880	1870	1875	880891
154	20210804	1133	1875	1880	1875	1880	303088
155	20210804	1134	1875	1880	1870	1875	1122971
156	20210804	1135	1875	1875	1870	1875	242251
157	20210804	1136	1870	1875	1870	1875	638999
158	20210804	1137	1875	1875	1870	1875	414710
159	20210804	1138	1875	1880	1870	1875	5027432
160	20210804	1139	1875	1880	1870	1875	2747582
161	20210804	1140	1875	1880	1870	1875	1538591
162	20210804	1141	1875	1875	1870	1875	208285
163	20210804	1142	1875	1875	1870	1875	210768
164	20210804	1143	1875	1875	1870	1875	185377
165	20210804	1144	1875	1880	1870	1880	1220181
166	20210804	1145	1880	1880	1870	1875	346076
167	20210804	1146	1875	1875	1870	1875	501070
168	20210804	1147	1875	1875	1870	1875	138665
169	20210804	1148	1875	1875	1870	1870	113573
170	20210804	1149	1875	1875	1870	1875	95018
171	20210804	1150	1875	1875	1870	1875	68241
172	20210804	1151	1875	1875	1870	1875	62144
173	20210804	1152	1875	1875	1870	1875	177543
174	20210804	1153	1875	1875	1870	1875	254099
175	20210804	1154	1875	1875	1870	1875	453320
176	20210804	1155	1875	1875	1870	1875	222769
177	20210804	1156	1875	1875	1870	1875	131753
178	20210804	1157	1875	1875	1870	1875	53705
179	20210804	1158	1875	1875	1870	1875	156267
180	20210804	1159	1875	1875	1870	1870	157927
181	20210804	1200	1875	1875	1870	1875	141436
182	20210804	1201	1875	1875	1870	1875	325932
183	20210804	1202	1875	1875	1870	1875	155915
184	20210804	1203	1875	1875	1870	1875	146411
185	20210804	1204	1875	1875	1870	1875	36753
186	20210804	1205	1875	1875	1870	1875	172492
187	20210804	1206	1875	1875	1870	1875	84271
188	20210804	1207	1875	1875	1870	1875	1700788
189	20210804	1208	1870	1875	1870	1870	3485970
190	20210804	1209	1870	1875	1870	1870	4245063
191	20210804	1210	1870	1875	1865	1870	5706111
192	20210804	1211	1870	1870	1865	1870	123822
193	20210804	1212	1865	1870	1865	1870	174145
194	20210804	1213	1870	1870	1865	1870	95464
195	20210804	1214	1870	1870	1865	1870	72021
196	20210804	1215	1870	1875	1865	1870	3243132
197	20210804	1216	1870	1870	1865	1865	659160
198	20210804	1217	1870	1870	1865	1870	151806
199	20210804	1218	1870	1870	1865	1870	200566
200	20210804	1219	1870	1870	1865	1870	383223
201	20210804	1220	1870	1870	1865	1870	116603
202	20210804	1221	1870	1870	1865	1870	127573
203	20210804	1222	1870	1870	1865	1870	415485
204	20210804	1223	1870	1870	1865	1870	267043
205	20210804	1224	1870	1870	1865	1870	311584
206	20210804	1225	1870	1875	1865	1870	3226588
207	20210804	1226	1870	1870	1865	1870	241009
208	20210804	1227	1870	1870	1865	1870	70291
209	20210804	1228	1870	1870	1865	1870	73336
210	20210804	1229	1870	1870	1865	1870	56425
211	20210804	1230	1870	1870	1865	1870	106354
212	20210804	1231	1870	1870	1865	1865	4254385
213	20210804	1232	1870	1870	1865	1870	1528425
214	20210804	1233	1870	1870	1860	1860	3548158
215	20210804	1234	1865	1870	1860	1870	1357196
216	20210804	1235	1870	1870	1865	1870	61152
217	20210804	1236	1870	1870	1865	1870	16798
218	20210804	1237	1870	1870	1865	1865	9976
219	20210804	1238	1870	1870	1865	1870	36664
220	20210804	1239	1870	1870	1865	1865	379307
221	20210804	1240	1870	1870	1865	1870	286954
222	20210804	1241	1870	1870	1865	1870	21117
223	20210804	1242	1865	1870	1865	1870	14606
224	20210804	1243	1870	1870	1865	1870	82198
225	20210804	1244	1870	1870	1865	1870	67039
226	20210804	1245	1870	1870	1865	1870	75823
227	20210804	1246	1870	1870	1865	1870	74123
228	20210804	1247	1870	1870	1865	1865	137071
229	20210804	1248	1870	1870	1865	1865	109745
230	20210804	1249	1865	1870	1865	1870	4704180
231	20210804	1250	1870	1870	1865	1865	91810
232	20210804	1251	1870	1870	1865	1865	38915
233	20210804	1252	1870	1870	1865	1870	22717
234	20210804	1253	1870	1870	1865	1865	16923
235	20210804	1254	1870	1870	1865	1870	33604
236	20210804	1255	1865	1870	1865	1870	75694
237	20210804	1256	1870	1870	1865	1870	25953
238	20210804	1257	1865	1870	1865	1865	102113
239	20210804	1258	1870	1870	1865	1870	150327
240	20210804	1259	1870	1870	1865	1870	103465
241	20210804	1300	1870	1875	1865	1875	1315029
242	20210804	1301	1875	1875	1865	1870	132722
243	20210804	1302	1870	1870	1865	1870	214560
244	20210804	1303	1870	1870	1865	1870	47717
245	20210804	1304	1870	1870	1865	1865	214522
246	20210804	1305	1865	1870	1865	1870	51220
247	20210804	1306	1870	1870	1865	1870	52372
248	20210804	1307	1870	1870	1865	1870	143283
249	20210804	1308	1870	1870	1865	1870	263299
250	20210804	1309	1870	1870	1865	1870	34857
251	20210804	1310	1870	1870	1865	1870	74948
252	20210804	1311	1870	1870	1865	1870	25621
253	20210804	1312	1870	1870	1865	1870	229614
254	20210804	1313	1870	1870	1865	1870	72558
255	20210804	1314	1870	1870	1865	1870	61607
256	20210804	1315	1870	1870	1865	1870	46654
257	20210804	1316	1870	1870	1865	1870	42866
258	20210804	1317	1865	1870	1865	1870	2595134
259	20210804	1318	1870	1870	1865	1870	2467234
260	20210804	1319	1865	1870	1865	1870	49858
261	20210804	1320	1870	1870	1860	1865	515388
262	20210804	1321	1865	1865	1860	1865	45971
263	20210804	1322	1865	1870	1860	1865	801042
264	20210804	1323	1870	1870	1860	1865	677718
265	20210804	1324	1870	1870	1865	1870	470319
266	20210804	1325	1870	1870	1865	1865	149424
267	20210804	1326	1870	1870	1865	1870	46904
268	20210804	1327	1865	1870	1865	1870	230866
269	20210804	1328	1865	1870	1865	1865	5940
270	20210804	1329	1870	1870	1865	1870	713640
271	20210804	1330	1870	1870	1860	1865	2418334
272	20210804	1331	1865	1870	1860	1865	376888
273	20210804	1332	1865	1865	1860	1865	201454
274	20210804	1333	1865	1870	1860	1870	117691
275	20210804	1334	1870	1870	1860	1865	151320
276	20210804	1335	1865	1865	1860	1865	27968
277	20210804	1336	1865	1865	1860	1865	101732
278	20210804	1337	1865	1865	1860	1865	387620
279	20210804	1338	1865	1865	1860	1865	214807
280	20210804	1339	1865	1865	1860	1865	205141
281	20210804	1340	1865	1865	1860	1865	4181732
282	20210804	1341	1865	1865	1860	1865	77315
283	20210804	1342	1865	1865	1860	1865	1231272
284	20210804	1343	1865	1865	1860	1865	1508029
285	20210804	1344	1860	1865	1860	1865	71664
286	20210804	1345	1860	1865	1860	1865	62496
287	20210804	1346	1865	1865	1860	1865	142762
288	20210804	1347	1865	1865	1860	1865	20424
289	20210804	1348	1865	1865	1860	1865	101596
290	20210804	1349	1865	1865	1860	1865	134826
291	20210804	1350	1865	1865	1860	1865	894502
292	20210804	1351	1865	1865	1860	1860	1175742
293	20210804	1352	1860	1865	1860	1865	701047
294	20210804	1353	1860	1865	1860	1865	397847
295	20210804	1354	1860	1865	1855	1860	2806884
296	20210804	1355	1860	1865	1855	1865	1489913
297	20210804	1356	1860	1865	1860	1865	46738
298	20210804	1357	1865	1865	1860	1865	191206
299	20210804	1358	1865	1865	1860	1865	29985
300	20210804	1359	1865	1865	1860	1865	189777
301	20210804	1400	1865	1865	1860	1865	51672
302	20210804	1401	1860	1865	1860	1865	90240
303	20210804	1402	1860	1865	1860	1865	10525
304	20210804	1403	1865	1865	1860	1865	89286
305	20210804	1404	1865	1865	1860	1865	80037
306	20210804	1405	1865	1865	1860	1865	46889
307	20210804	1406	1860	1865	1860	1865	28409
308	20210804	1407	1865	1865	1860	1865	20919
309	20210804	1408	1865	1865	1860	1865	90746
310	20210804	1409	1865	1865	1860	1865	51588
311	20210804	1410	1865	1865	1860	1865	36118
312	20210804	1411	1860	1865	1860	1865	37256
313	20210804	1412	1865	1870	1860	1865	2443439
314	20210804	1413	1865	1865	1860	1860	219552
315	20210804	1414	1865	1865	1860	1865	270354
316	20210804	1415	1865	1865	1860	1860	186888
317	20210804	1416	1865	1865	1860	1865	143106
318	20210804	1417	1865	1865	1860	1865	138595
319	20210804	1418	1860	1865	1860	1865	130593
320	20210804	1419	1865	1865	1860	1865	314708
321	20210804	1420	1860	1865	1860	1860	52522
322	20210804	1421	1865	1865	1860	1865	68332
323	20210804	1422	1865	1865	1860	1865	38295
324	20210804	1423	1865	1865	1860	1865	111263
325	20210804	1424	1865	1865	1860	1860	67234
326	20210804	1425	1865	1865	1860	1865	148676
327	20210804	1426	1865	1865	1860	1865	36592
328	20210804	1427	1865	1865	1860	1860	24548
329	20210804	1428	1865	1865	1860	1865	18906
330	20210804	1429	1865	1865	1860	1865	22443
331	20210804	1430	1865	1865	1860	1865	5350890
332	20210804	1431	1860	1865	1855	1860	743626
333	20210804	1432	1860	1865	1860	1865	520441
334	20210804	1433	1860	1865	1855	1860	302866
335	20210804	1434	1860	1860	1855	1860	185707
336	20210804	1435	1860	1860	1855	1860	105338
337	20210804	1436	1860	1860	1855	1860	88133
338	20210804	1437	1860	1860	1855	1860	219784
339	20210804	1438	1860	1860	1855	1855	125416
340	20210804	1439	1860	1860	1855	1860	140771
341	20210804	1440	1860	1860	1855	1860	261974
342	20210804	1441	1860	1860	1855	1860	296834
343	20210804	1442	1860	1865	1855	1865	741737
344	20210804	1443	1865	1865	1860	1860	11641
345	20210804	1444	1865	1865	1860	1860	52832
346	20210804	1445	1865	1865	1860	1865	17031
347	20210804	1446	1865	1865	1860	1865	24387
348	20210804	1447	1865	1865	1860	1865	44621
349	20210804	1448	1865	1865	1860	1865	1625412
350	20210804	1449	1860	1865	1855	1860	761679
351	20210804	1450	1865	1865	1860	1860	60051
352	20210804	1451	1865	1865	1860	1865	38556
353	20210804	1452	1865	1865	1860	1860	3733
354	20210804	1453	1865	1865	1855	1860	2176292
355	20210804	1454	1860	1865	1860	1865	321064
356	20210804	1455	1860	1865	1860	1865	177885
357	20210804	1456	1865	1865	1860	1865	36316
358	20210804	1457	1865	1865	1860	1865	89016
359	20210804	1458	1865	1865	1860	1865	49875
360	20210804	1459	1865	1865	1860	1865	20740
361	20210804	1500	1865	1865	1860	1865	65537
362	20210804	1501	1865	1865	1860	1865	57786
363	20210804	1502	1865	1865	1860	1865	10104
364	20210804	1503	1865	1865	1860	1860	38518
365	20210804	1504	1865	1865	1860	1865	62554
366	20210804	1505	1860	1865	1860	1860	140742
367	20210804	1506	1865	1865	1860	1865	123902
368	20210804	1507	1865	1865	1860	1860	113080
369	20210804	1508	1860	1865	1860	1860	47116
370	20210804	1509	1865	1865	1860	1860	114258
371	20210804	1510	1865	1865	1860	1865	578460
372	20210804	1511	1865	1865	1860	1860	85038
373	20210804	1512	1865	1865	1860	1860	34663
374	20210804	1513	1865	1865	1860	1860	135659
375	20210804	1514	1865	1865	1860	1865	173252
376	20210804	1515	1865	1865	1860	1860	237769
377	20210804	1516	1860	1865	1860	1865	214906
378	20210804	1517	1865	1865	1860	1865	68799
379	20210804	1518	1865	1865	1860	1865	86554
380	20210804	1519	1865	1865	1860	1865	334231
381	20210804	1520	1865	1865	1860	1865	921858
382	20210804	1530	1865	1865	1865	1865	2385327