DeepStock/hts/backup/252670_20210810.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210810	0901	1890	1895	1885	1890	2432714
3	20210810	0902	1895	1895	1890	1890	187755
4	20210810	0903	1890	1900	1890	1895	819846
5	20210810	0904	1900	1900	1895	1900	131452
6	20210810	0905	1895	1905	1895	1900	2214437
7	20210810	0906	1895	1900	1895	1900	465869
8	20210810	0907	1900	1905	1895	1905	1910994
9	20210810	0908	1905	1905	1895	1900	1190478
10	20210810	0909	1905	1910	1900	1910	2705815
11	20210810	0910	1910	1910	1905	1905	490621
12	20210810	0911	1905	1910	1905	1910	163516
13	20210810	0912	1905	1910	1905	1905	126888
14	20210810	0913	1905	1910	1900	1905	1648978
15	20210810	0914	1910	1910	1905	1905	178148
16	20210810	0915	1905	1910	1900	1910	291965
17	20210810	0916	1905	1910	1900	1905	941334
18	20210810	0917	1910	1910	1905	1905	11075
19	20210810	0918	1905	1910	1905	1905	1134040
20	20210810	0919	1910	1910	1900	1905	619428
21	20210810	0920	1905	1910	1900	1910	943508
22	20210810	0921	1905	1910	1905	1905	92557
23	20210810	0922	1910	1910	1905	1910	72281
24	20210810	0923	1905	1915	1905	1905	6092109
25	20210810	0924	1910	1915	1910	1910	1744912
26	20210810	0925	1910	1915	1910	1915	188537
27	20210810	0926	1910	1915	1910	1915	51919
28	20210810	0927	1915	1915	1910	1910	2296911
29	20210810	0928	1910	1920	1910	1915	2842857
30	20210810	0929	1915	1915	1910	1915	53886
31	20210810	0930	1915	1915	1910	1915	114891
32	20210810	0931	1915	1915	1910	1910	44260
33	20210810	0932	1915	1920	1910	1915	3460951
34	20210810	0933	1920	1920	1910	1915	1092125
35	20210810	0934	1915	1920	1915	1915	143075
36	20210810	0935	1920	1920	1915	1915	479478
37	20210810	0936	1920	1920	1915	1915	50958
38	20210810	0937	1915	1920	1915	1915	77481
39	20210810	0938	1915	1920	1915	1920	118824
40	20210810	0939	1915	1920	1910	1920	1710880
41	20210810	0940	1915	1920	1915	1915	382572
42	20210810	0941	1915	1920	1915	1915	279382
43	20210810	0942	1920	1920	1915	1915	270351
44	20210810	0943	1915	1920	1915	1915	87780
45	20210810	0944	1920	1920	1915	1915	382200
46	20210810	0945	1915	1920	1915	1915	141660
47	20210810	0946	1915	1920	1910	1915	1941733
48	20210810	0947	1915	1920	1910	1915	1441482
49	20210810	0948	1920	1920	1910	1910	427202
50	20210810	0949	1910	1920	1910	1915	716935
51	20210810	0950	1915	1915	1910	1910	1741502
52	20210810	0951	1910	1915	1910	1915	26793
53	20210810	0952	1915	1915	1910	1910	3738602
54	20210810	0953	1915	1920	1910	1915	1301528
55	20210810	0954	1915	1920	1915	1915	23219
56	20210810	0955	1915	1920	1915	1920	92417
57	20210810	0956	1915	1920	1915	1915	47524
58	20210810	0957	1920	1920	1915	1920	34360
59	20210810	0958	1915	1920	1915	1915	14460
60	20210810	0959	1920	1920	1915	1920	402162
61	20210810	1000	1920	1920	1910	1910	169787
62	20210810	1001	1915	1915	1910	1915	785912
63	20210810	1002	1910	1915	1910	1915	23839
64	20210810	1003	1910	1915	1910	1910	47940
65	20210810	1004	1915	1920	1910	1910	1388020
66	20210810	1005	1915	1915	1910	1915	5615
67	20210810	1006	1910	1920	1910	1920	1089765
68	20210810	1007	1915	1920	1915	1915	28806
69	20210810	1008	1920	1920	1910	1915	1734930
70	20210810	1009	1920	1920	1910	1915	90046
71	20210810	1010	1915	1915	1910	1915	487
72	20210810	1011	1915	1915	1910	1910	7862
73	20210810	1012	1915	1915	1910	1915	15600
74	20210810	1013	1910	1915	1910	1915	4960
75	20210810	1014	1910	1920	1910	1910	1636719
76	20210810	1015	1910	1920	1910	1920	638801
77	20210810	1016	1915	1920	1915	1920	4386
78	20210810	1017	1915	1920	1915	1920	109611
79	20210810	1018	1920	1920	1915	1920	34694
80	20210810	1019	1915	1920	1915	1920	9672
81	20210810	1020	1915	1920	1915	1920	19567
82	20210810	1021	1920	1920	1915	1915	5409268
83	20210810	1022	1915	1920	1915	1920	12513
84	20210810	1023	1920	1920	1915	1915	30022
85	20210810	1024	1920	1925	1915	1920	3857516
86	20210810	1025	1925	1925	1920	1925	72433
87	20210810	1026	1920	1925	1920	1925	55883
88	20210810	1027	1920	1925	1920	1925	56133
89	20210810	1028	1920	1925	1920	1925	74721
90	20210810	1029	1925	1925	1920	1925	2512916
91	20210810	1030	1920	1930	1920	1925	6001633
92	20210810	1031	1925	1930	1925	1930	320059
93	20210810	1032	1925	1930	1925	1925	56244
94	20210810	1033	1925	1930	1925	1925	69200
95	20210810	1034	1925	1930	1925	1930	64067
96	20210810	1035	1930	1930	1925	1930	5014085
97	20210810	1036	1930	1935	1925	1930	6204062
98	20210810	1037	1935	1935	1925	1930	1224268
99	20210810	1038	1930	1930	1925	1925	55650
100	20210810	1039	1930	1930	1925	1925	168803
101	20210810	1040	1925	1930	1925	1925	90468
102	20210810	1041	1930	1930	1925	1930	131251
103	20210810	1042	1925	1930	1925	1930	156112
104	20210810	1043	1930	1930	1925	1925	154136
105	20210810	1044	1925	1930	1925	1925	85659
106	20210810	1045	1925	1930	1925	1930	65700
107	20210810	1046	1930	1935	1925	1930	3569604
108	20210810	1047	1930	1935	1930	1930	1838731
109	20210810	1048	1930	1935	1930	1935	26218
110	20210810	1049	1935	1935	1930	1930	34120
111	20210810	1050	1930	1935	1930	1935	61783
112	20210810	1051	1930	1935	1930	1930	74974
113	20210810	1052	1930	1935	1930	1935	113940
114	20210810	1053	1930	1935	1930	1930	27281
115	20210810	1054	1935	1940	1930	1935	8933703
116	20210810	1055	1940	1940	1930	1935	4634308
117	20210810	1056	1930	1940	1930	1940	1952817
118	20210810	1057	1940	1940	1935	1935	37295
119	20210810	1058	1935	1940	1935	1935	131666
120	20210810	1059	1935	1940	1930	1935	1727842
121	20210810	1100	1935	1935	1930	1930	309635
122	20210810	1101	1935	1935	1930	1935	103309
123	20210810	1102	1935	1940	1930	1940	1065378
124	20210810	1103	1935	1940	1930	1935	2689819
125	20210810	1104	1935	1935	1930	1935	266772
126	20210810	1105	1935	1935	1930	1935	9138
127	20210810	1106	1930	1935	1930	1930	15264
128	20210810	1107	1935	1935	1930	1930	28323
129	20210810	1108	1935	1935	1930	1930	68303
130	20210810	1109	1930	1935	1930	1930	82775
131	20210810	1110	1930	1935	1930	1930	20122
132	20210810	1111	1935	1940	1930	1935	2350336
133	20210810	1112	1935	1940	1930	1935	876441
134	20210810	1113	1940	1940	1930	1930	454952
135	20210810	1114	1935	1935	1930	1930	96304
136	20210810	1115	1935	1935	1930	1930	13822
137	20210810	1116	1935	1935	1930	1935	16431
138	20210810	1117	1930	1935	1930	1935	8045
139	20210810	1118	1935	1935	1930	1930	33808
140	20210810	1119	1930	1935	1930	1930	97619
141	20210810	1120	1935	1935	1930	1935	63760
142	20210810	1121	1930	1935	1930	1930	39792
143	20210810	1122	1935	1935	1930	1930	27955
144	20210810	1123	1930	1935	1930	1930	45151
145	20210810	1124	1930	1935	1930	1930	22523
146	20210810	1125	1930	1935	1930	1930	21346
147	20210810	1126	1930	1935	1930	1930	73802
148	20210810	1127	1930	1930	1925	1925	942519
149	20210810	1128	1925	1930	1925	1930	28479
150	20210810	1129	1930	1930	1925	1930	6344
151	20210810	1130	1930	1930	1925	1925	11757
152	20210810	1131	1925	1935	1925	1930	913528
153	20210810	1132	1930	1935	1930	1930	83915
154	20210810	1133	1930	1935	1925	1930	746565
155	20210810	1134	1935	1935	1930	1935	58294
156	20210810	1135	1930	1935	1930	1935	42485
157	20210810	1136	1930	1935	1930	1930	6822
158	20210810	1137	1935	1935	1930	1935	18798
159	20210810	1138	1930	1935	1930	1935	2269
160	20210810	1139	1935	1935	1930	1930	37844
161	20210810	1140	1930	1935	1930	1930	183468
162	20210810	1141	1925	1935	1925	1935	1509956
163	20210810	1142	1930	1935	1925	1925	199896
164	20210810	1143	1930	1935	1925	1935	764377
165	20210810	1144	1935	1935	1925	1930	34823
166	20210810	1145	1925	1935	1925	1935	233975
167	20210810	1146	1930	1935	1925	1925	1913302
168	20210810	1147	1925	1930	1925	1930	8333
169	20210810	1148	1930	1930	1925	1930	117885
170	20210810	1149	1930	1930	1925	1930	16686
171	20210810	1150	1930	1930	1925	1930	103163
172	20210810	1151	1925	1930	1925	1930	10312
173	20210810	1152	1925	1930	1925	1930	11420
174	20210810	1153	1930	1930	1925	1925	5742
175	20210810	1154	1925	1930	1925	1925	82446
176	20210810	1155	1925	1930	1925	1930	84953
177	20210810	1156	1925	1930	1925	1925	11888
178	20210810	1157	1925	1930	1925	1930	33387
179	20210810	1158	1930	1930	1925	1925	4948
180	20210810	1159	1925	1930	1925	1925	10953
181	20210810	1200	1925	1930	1925	1930	29208
182	20210810	1201	1930	1930	1925	1925	10221
183	20210810	1202	1925	1930	1925	1930	29830
184	20210810	1203	1925	1930	1925	1930	213030
185	20210810	1204	1930	1930	1925	1925	3010
186	20210810	1205	1925	1930	1925	1925	29222
187	20210810	1206	1930	1930	1925	1930	45648
188	20210810	1207	1925	1930	1925	1930	8143
189	20210810	1208	1930	1935	1930	1930	1136122
190	20210810	1209	1930	1935	1930	1930	3194
191	20210810	1210	1935	1935	1930	1930	1407
192	20210810	1211	1935	1935	1930	1930	6862
193	20210810	1212	1930	1935	1930	1930	96861
194	20210810	1213	1930	1935	1930	1930	11211
195	20210810	1214	1930	1935	1930	1930	26196
196	20210810	1215	1930	1935	1930	1930	1004699
197	20210810	1216	1930	1935	1925	1930	249530
198	20210810	1217	1930	1935	1925	1930	812886
199	20210810	1218	1925	1930	1925	1925	1699
200	20210810	1219	1930	1935	1925	1930	798661
201	20210810	1220	1930	1935	1925	1930	317840
202	20210810	1221	1930	1935	1925	1930	380481
203	20210810	1222	1930	1935	1925	1930	419235
204	20210810	1223	1930	1930	1925	1925	11718
205	20210810	1224	1930	1935	1925	1930	52055
206	20210810	1225	1935	1935	1930	1935	51430
207	20210810	1226	1930	1935	1930	1935	19767
208	20210810	1227	1930	1935	1930	1935	1395
209	20210810	1228	1935	1935	1930	1935	76683
210	20210810	1229	1930	1935	1930	1930	21380
211	20210810	1230	1930	1935	1930	1930	13229
212	20210810	1231	1930	1935	1930	1935	15229
213	20210810	1232	1930	1935	1930	1935	11377
214	20210810	1233	1930	1935	1930	1935	59955
215	20210810	1234	1930	1935	1930	1930	10385
216	20210810	1235	1935	1935	1930	1930	1263
217	20210810	1236	1930	1935	1930	1930	7707
218	20210810	1237	1935	1935	1930	1935	18141
219	20210810	1238	1935	1935	1930	1935	108636
220	20210810	1239	1935	1935	1930	1930	1118632
221	20210810	1240	1930	1935	1930	1930	108650
222	20210810	1241	1930	1935	1930	1930	112820
223	20210810	1242	1930	1935	1930	1930	113412
224	20210810	1243	1935	1935	1930	1930	807149
225	20210810	1244	1930	1935	1930	1930	37702
226	20210810	1245	1930	1935	1930	1930	1019374
227	20210810	1246	1930	1935	1930	1930	150860
228	20210810	1247	1935	1935	1930	1930	7551
229	20210810	1248	1930	1935	1930	1930	3171
230	20210810	1249	1930	1935	1930	1930	9836
231	20210810	1250	1930	1935	1930	1935	2671
232	20210810	1251	1935	1935	1930	1930	6587
233	20210810	1252	1935	1935	1930	1930	93860
234	20210810	1253	1930	1935	1930	1930	129345
235	20210810	1254	1930	1935	1930	1930	27348
236	20210810	1255	1935	1935	1930	1930	6450
237	20210810	1256	1930	1935	1930	1930	1022819
238	20210810	1257	1935	1935	1930	1935	16981
239	20210810	1258	1930	1935	1925	1930	839739
240	20210810	1259	1930	1935	1925	1930	174346
241	20210810	1300	1930	1935	1925	1925	1357912
242	20210810	1301	1930	1930	1925	1930	637
243	20210810	1302	1925	1930	1925	1930	13792
244	20210810	1303	1930	1930	1925	1925	13376
245	20210810	1304	1930	1935	1925	1935	660811
246	20210810	1305	1930	1935	1930	1930	500884
247	20210810	1306	1930	1935	1930	1935	305107
248	20210810	1307	1935	1935	1930	1935	12152
249	20210810	1308	1935	1935	1930	1930	382199
250	20210810	1309	1930	1930	1925	1925	311722
251	20210810	1310	1925	1930	1925	1930	53424
252	20210810	1311	1925	1935	1925	1930	135567
253	20210810	1312	1930	1935	1930	1930	291749
254	20210810	1313	1930	1935	1925	1935	161319
255	20210810	1314	1930	1935	1925	1930	736260
256	20210810	1315	1930	1935	1925	1930	324472
257	20210810	1316	1930	1935	1930	1935	24393
258	20210810	1317	1930	1935	1930	1935	64259
259	20210810	1318	1935	1935	1930	1930	32461
260	20210810	1319	1935	1935	1930	1930	1687
261	20210810	1320	1930	1935	1930	1930	113488
262	20210810	1321	1930	1935	1930	1935	52356
263	20210810	1322	1935	1935	1930	1935	52864
264	20210810	1323	1935	1935	1930	1935	54949
265	20210810	1324	1935	1935	1930	1930	197227
266	20210810	1325	1935	1935	1930	1935	53339
267	20210810	1326	1930	1935	1930	1930	21463
268	20210810	1327	1935	1940	1930	1935	3286393
269	20210810	1328	1935	1940	1935	1940	19438
270	20210810	1329	1940	1940	1935	1935	16988
271	20210810	1330	1940	1940	1935	1940	37418
272	20210810	1331	1940	1940	1935	1935	41385
273	20210810	1332	1940	1940	1935	1940	104784
274	20210810	1333	1940	1940	1935	1935	27140
275	20210810	1334	1935	1940	1935	1940	17994
276	20210810	1335	1935	1940	1935	1935	74295
277	20210810	1336	1935	1940	1935	1935	109059
278	20210810	1337	1935	1940	1930	1935	2959013
279	20210810	1338	1935	1940	1935	1935	30622
280	20210810	1339	1940	1940	1935	1935	150863
281	20210810	1340	1935	1940	1930	1935	1637365
282	20210810	1341	1935	1940	1930	1935	1267827
283	20210810	1342	1935	1940	1930	1935	648969
284	20210810	1343	1935	1940	1935	1940	215922
285	20210810	1344	1940	1940	1935	1935	15509
286	20210810	1345	1935	1940	1935	1935	1031655
287	20210810	1346	1935	1935	1930	1935	1939871
288	20210810	1347	1935	1935	1930	1935	36381
289	20210810	1348	1935	1940	1935	1935	702948
290	20210810	1349	1935	1940	1930	1935	123060
291	20210810	1350	1935	1940	1930	1935	296588
292	20210810	1351	1935	1940	1930	1935	65405
293	20210810	1352	1940	1940	1930	1935	754708
294	20210810	1353	1935	1935	1930	1935	79378
295	20210810	1354	1935	1940	1935	1935	66728
296	20210810	1355	1935	1940	1930	1935	313139
297	20210810	1356	1935	1940	1930	1940	344587
298	20210810	1357	1940	1940	1930	1935	217803
299	20210810	1358	1935	1940	1930	1935	111537
300	20210810	1359	1930	1935	1930	1935	6385
301	20210810	1400	1930	1935	1930	1935	11825
302	20210810	1401	1930	1935	1930	1930	53009
303	20210810	1402	1930	1935	1930	1935	55523
304	20210810	1403	1935	1935	1930	1935	4113
305	20210810	1404	1930	1935	1930	1930	972
306	20210810	1405	1930	1935	1930	1930	7755
307	20210810	1406	1930	1935	1930	1930	34798
308	20210810	1407	1930	1935	1925	1930	1490133
309	20210810	1408	1925	1935	1925	1930	60651
310	20210810	1409	1935	1935	1930	1930	46405
311	20210810	1410	1930	1935	1930	1935	7050
312	20210810	1411	1930	1935	1930	1935	146991
313	20210810	1412	1930	1935	1930	1930	100672
314	20210810	1413	1930	1935	1930	1935	4477
315	20210810	1414	1935	1935	1930	1930	5627
316	20210810	1415	1935	1935	1930	1935	6877
317	20210810	1416	1930	1935	1930	1935	59450
318	20210810	1417	1930	1935	1930	1930	2630
319	20210810	1418	1935	1935	1930	1935	12486
320	20210810	1419	1935	1935	1930	1935	26029
321	20210810	1420	1935	1935	1930	1935	54535
322	20210810	1421	1930	1935	1930	1930	6506
323	20210810	1422	1930	1935	1930	1930	57675
324	20210810	1423	1930	1935	1930	1930	20066
325	20210810	1424	1930	1935	1930	1930	41645
326	20210810	1425	1935	1935	1930	1930	58299
327	20210810	1426	1930	1935	1930	1930	24139
328	20210810	1427	1935	1935	1930	1930	77521
329	20210810	1428	1935	1935	1930	1935	11177
330	20210810	1429	1935	1935	1930	1930	15536
331	20210810	1430	1930	1935	1930	1930	33840
332	20210810	1431	1930	1935	1930	1935	9441
333	20210810	1432	1930	1935	1930	1930	12792
334	20210810	1433	1930	1935	1930	1930	4696
335	20210810	1434	1930	1935	1930	1935	3050
336	20210810	1435	1930	1935	1930	1930	79099
337	20210810	1436	1930	1935	1930	1935	61744
338	20210810	1437	1930	1935	1930	1930	21411
339	20210810	1438	1935	1935	1930	1935	267888
340	20210810	1439	1930	1935	1930	1935	10152
341	20210810	1440	1930	1935	1930	1935	2047
342	20210810	1441	1930	1935	1930	1935	12506
343	20210810	1442	1930	1935	1930	1930	4916
344	20210810	1443	1930	1935	1925	1935	1038806
345	20210810	1444	1935	1935	1930	1930	31673
346	20210810	1445	1935	1935	1925	1930	2011524
347	20210810	1446	1930	1930	1925	1930	242462
348	20210810	1447	1930	1935	1930	1930	99734
349	20210810	1448	1930	1935	1930	1930	2909
350	20210810	1449	1935	1935	1930	1930	8490
351	20210810	1450	1930	1935	1930	1935	26219
352	20210810	1451	1930	1935	1930	1935	5643
353	20210810	1452	1930	1935	1930	1935	29124
354	20210810	1453	1930	1935	1930	1930	33402
355	20210810	1454	1930	1935	1930	1935	25082
356	20210810	1455	1930	1935	1930	1930	8397
357	20210810	1456	1930	1935	1930	1930	26249
358	20210810	1457	1935	1935	1930	1930	45086
359	20210810	1458	1930	1935	1930	1930	74007
360	20210810	1459	1930	1935	1930	1935	92027
361	20210810	1500	1930	1935	1930	1935	97687
362	20210810	1501	1935	1935	1930	1935	14456
363	20210810	1502	1930	1935	1930	1930	31336
364	20210810	1503	1935	1935	1930	1935	48923
365	20210810	1504	1930	1935	1930	1930	221177
366	20210810	1505	1930	1935	1930	1930	99220
367	20210810	1506	1935	1935	1930	1935	29884
368	20210810	1507	1930	1935	1930	1930	22117
369	20210810	1508	1930	1935	1930	1930	156054
370	20210810	1509	1935	1935	1930	1930	60304
371	20210810	1510	1930	1935	1930	1930	72760
372	20210810	1511	1930	1935	1930	1930	153890
373	20210810	1512	1930	1935	1930	1930	215124
374	20210810	1513	1930	1935	1930	1935	151738
375	20210810	1514	1930	1935	1930	1935	306671
376	20210810	1515	1930	1935	1930	1930	39851
377	20210810	1516	1930	1935	1925	1930	1742196
378	20210810	1517	1935	1935	1930	1930	123419
379	20210810	1518	1930	1935	1930	1930	352334
380	20210810	1519	1935	1935	1930	1930	266844
381	20210810	1520	1930	1935	1930	1935	499738
382	20210810	1530	1930	1930	1930	1930	2806842