DeepStock/hts/backup/252670_20210729.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210729	0901	1925	1925	1910	1910	5536245
3	20210729	0902	1915	1920	1910	1910	4104143
4	20210729	0903	1915	1915	1910	1910	1543591
5	20210729	0904	1915	1920	1910	1915	942746
6	20210729	0905	1915	1920	1910	1915	1876090
7	20210729	0906	1915	1915	1910	1915	608653
8	20210729	0907	1915	1915	1910	1915	270912
9	20210729	0908	1910	1915	1910	1915	291338
10	20210729	0909	1915	1915	1910	1915	273770
11	20210729	0910	1915	1915	1910	1915	175973
12	20210729	0911	1915	1915	1910	1910	500584
13	20210729	0912	1915	1920	1910	1915	1631993
14	20210729	0913	1920	1920	1915	1920	32924
15	20210729	0914	1920	1920	1910	1910	2308118
16	20210729	0915	1915	1915	1910	1915	395828
17	20210729	0916	1915	1920	1910	1915	1040257
18	20210729	0917	1915	1920	1915	1920	75919
19	20210729	0918	1920	1920	1915	1915	58534
20	20210729	0919	1915	1920	1915	1920	83901
21	20210729	0920	1915	1920	1915	1920	2917256
22	20210729	0921	1915	1920	1910	1910	359375
23	20210729	0922	1915	1915	1910	1915	139884
24	20210729	0923	1910	1915	1910	1915	1013357
25	20210729	0924	1915	1915	1910	1915	154212
26	20210729	0925	1915	1915	1905	1910	12646396
27	20210729	0926	1910	1915	1905	1910	1990133
28	20210729	0927	1915	1915	1910	1910	300257
29	20210729	0928	1910	1915	1910	1915	129797
30	20210729	0929	1910	1915	1910	1910	22807
31	20210729	0930	1915	1915	1910	1910	55671
32	20210729	0931	1910	1915	1910	1910	50412
33	20210729	0932	1915	1920	1910	1915	1962910
34	20210729	0933	1915	1920	1915	1915	194105
35	20210729	0934	1920	1920	1910	1915	1081408
36	20210729	0935	1915	1920	1910	1915	434197
37	20210729	0936	1915	1915	1910	1915	42308
38	20210729	0937	1915	1915	1910	1910	86308
39	20210729	0938	1910	1915	1910	1910	63865
40	20210729	0939	1915	1915	1910	1915	9903
41	20210729	0940	1910	1915	1910	1915	28751
42	20210729	0941	1915	1915	1910	1915	414873
43	20210729	0942	1915	1920	1910	1910	830942
44	20210729	0943	1915	1915	1910	1915	144110
45	20210729	0944	1910	1915	1910	1915	35524
46	20210729	0945	1915	1920	1915	1915	516411
47	20210729	0946	1915	1920	1910	1915	1633494
48	20210729	0947	1915	1915	1910	1915	132487
49	20210729	0948	1915	1915	1910	1915	19347
50	20210729	0949	1915	1915	1910	1915	78093
51	20210729	0950	1915	1915	1910	1915	611060
52	20210729	0951	1915	1920	1910	1920	345436
53	20210729	0952	1920	1920	1915	1920	5966
54	20210729	0953	1920	1920	1910	1910	250514
55	20210729	0954	1910	1915	1910	1910	23318
56	20210729	0955	1915	1915	1910	1915	24585
57	20210729	0956	1915	1915	1910	1910	10309
58	20210729	0957	1915	1915	1910	1915	31203
59	20210729	0958	1915	1915	1910	1915	18286
60	20210729	0959	1915	1915	1910	1910	23091
61	20210729	1000	1910	1915	1910	1915	152167
62	20210729	1001	1910	1915	1910	1910	121850
63	20210729	1002	1915	1920	1910	1915	467890
64	20210729	1003	1915	1920	1910	1915	423423
65	20210729	1004	1915	1915	1910	1915	88274
66	20210729	1005	1915	1915	1910	1915	48258
67	20210729	1006	1910	1915	1910	1915	17778
68	20210729	1007	1915	1920	1910	1915	4425037
69	20210729	1008	1915	1920	1915	1915	389178
70	20210729	1009	1915	1920	1910	1915	173228
71	20210729	1010	1915	1920	1910	1920	231569
72	20210729	1011	1915	1920	1915	1920	860
73	20210729	1012	1920	1920	1915	1915	124358
74	20210729	1013	1915	1920	1910	1915	578351
75	20210729	1014	1915	1920	1915	1915	95762
76	20210729	1015	1920	1920	1915	1920	632
77	20210729	1016	1920	1925	1915	1920	2638396
78	20210729	1017	1925	1925	1920	1920	71229
79	20210729	1018	1920	1925	1915	1920	2641829
80	20210729	1019	1920	1925	1915	1915	137256
81	20210729	1020	1915	1920	1915	1920	9698
82	20210729	1021	1915	1920	1915	1920	11904
83	20210729	1022	1915	1920	1915	1915	1801731
84	20210729	1023	1920	1920	1915	1915	1231
85	20210729	1024	1920	1920	1915	1920	2173
86	20210729	1025	1915	1920	1915	1915	10218
87	20210729	1026	1920	1920	1915	1915	34256
88	20210729	1027	1915	1920	1915	1920	1238
89	20210729	1028	1920	1920	1915	1920	10536
90	20210729	1029	1915	1920	1915	1920	17551
91	20210729	1030	1920	1920	1915	1915	1452
92	20210729	1031	1920	1920	1915	1920	2145
93	20210729	1032	1915	1920	1915	1915	394
94	20210729	1033	1920	1925	1915	1920	1210774
95	20210729	1034	1925	1925	1920	1925	81935
96	20210729	1035	1925	1930	1920	1930	2346383
97	20210729	1036	1925	1930	1925	1930	134602
98	20210729	1037	1925	1930	1925	1925	99329
99	20210729	1038	1930	1930	1925	1925	1733303
100	20210729	1039	1925	1930	1925	1930	172049
101	20210729	1040	1930	1930	1925	1930	23116
102	20210729	1041	1925	1935	1925	1930	2877746
103	20210729	1042	1930	1930	1925	1925	238666
104	20210729	1043	1930	1930	1920	1925	453950
105	20210729	1044	1925	1930	1925	1925	11626
106	20210729	1045	1925	1930	1925	1925	32452
107	20210729	1046	1930	1930	1925	1930	75373
108	20210729	1047	1925	1935	1925	1930	1550220
109	20210729	1048	1930	1935	1925	1935	1363497
110	20210729	1049	1935	1935	1930	1935	51844
111	20210729	1050	1930	1935	1925	1930	457456
112	20210729	1051	1930	1935	1925	1930	88371
113	20210729	1052	1935	1935	1930	1935	55901
114	20210729	1053	1930	1935	1930	1930	27284
115	20210729	1054	1935	1935	1930	1930	16406
116	20210729	1055	1930	1935	1930	1935	38241
117	20210729	1056	1935	1935	1930	1935	12403
118	20210729	1057	1930	1935	1930	1935	18588
119	20210729	1058	1935	1935	1930	1930	79297
120	20210729	1059	1935	1935	1930	1930	118510
121	20210729	1100	1930	1935	1930	1930	21661
122	20210729	1101	1935	1935	1930	1930	429398
123	20210729	1102	1930	1935	1930	1930	41665
124	20210729	1103	1935	1935	1930	1930	66031
125	20210729	1104	1930	1935	1925	1930	1279745
126	20210729	1105	1930	1935	1930	1935	226774
127	20210729	1106	1935	1935	1930	1930	6445
128	20210729	1107	1935	1935	1930	1930	116361
129	20210729	1108	1935	1935	1930	1930	11978
130	20210729	1109	1930	1935	1930	1930	1554
131	20210729	1110	1935	1940	1930	1935	4226065
132	20210729	1111	1935	1935	1930	1935	19247
133	20210729	1112	1935	1935	1930	1930	34432
134	20210729	1113	1935	1935	1925	1930	979353
135	20210729	1114	1930	1935	1925	1930	530012
136	20210729	1115	1930	1935	1925	1925	171157
137	20210729	1116	1925	1935	1925	1930	195204
138	20210729	1117	1930	1935	1930	1930	42340
139	20210729	1118	1930	1930	1925	1925	138366
140	20210729	1119	1930	1930	1925	1925	50545
141	20210729	1120	1930	1930	1925	1930	2080
142	20210729	1121	1930	1930	1925	1925	42796
143	20210729	1122	1930	1935	1925	1930	557076
144	20210729	1123	1930	1935	1925	1930	164604
145	20210729	1124	1930	1935	1930	1935	12952
146	20210729	1125	1930	1935	1930	1935	283
147	20210729	1126	1935	1935	1930	1930	15286
148	20210729	1127	1935	1935	1930	1930	26321
149	20210729	1128	1930	1935	1930	1935	27372
150	20210729	1129	1935	1935	1925	1930	588865
151	20210729	1130	1935	1935	1930	1930	687439
152	20210729	1131	1935	1935	1925	1930	130303
153	20210729	1132	1930	1935	1925	1930	139583
154	20210729	1133	1930	1935	1930	1935	14480
155	20210729	1134	1935	1935	1930	1930	74
156	20210729	1135	1935	1935	1930	1935	27477
157	20210729	1136	1935	1935	1925	1930	164489
158	20210729	1137	1930	1930	1925	1925	4864
159	20210729	1138	1925	1930	1925	1925	20254
160	20210729	1139	1925	1930	1925	1925	44823
161	20210729	1140	1925	1930	1925	1925	76979
162	20210729	1141	1925	1930	1925	1925	3658
163	20210729	1142	1925	1930	1925	1930	46
164	20210729	1143	1925	1930	1925	1925	1388
165	20210729	1144	1925	1930	1925	1930	45648
166	20210729	1145	1930	1930	1920	1925	1273961
167	20210729	1146	1920	1925	1920	1920	5725
168	20210729	1147	1920	1925	1920	1920	15641
169	20210729	1148	1925	1925	1920	1920	4237
170	20210729	1149	1920	1925	1920	1925	24356
171	20210729	1150	1920	1925	1920	1925	61976
172	20210729	1151	1920	1925	1920	1925	63587
173	20210729	1152	1920	1925	1920	1920	371447
174	20210729	1153	1925	1925	1915	1920	2483890
175	20210729	1154	1915	1925	1915	1920	1671050
176	20210729	1155	1925	1925	1920	1920	49130
177	20210729	1156	1925	1925	1915	1915	361056
178	20210729	1157	1915	1925	1915	1925	684421
179	20210729	1158	1920	1925	1915	1925	128824
180	20210729	1159	1920	1925	1920	1925	12968
181	20210729	1200	1920	1925	1915	1915	229845
182	20210729	1201	1920	1925	1915	1920	127446
183	20210729	1202	1925	1925	1915	1920	256304
184	20210729	1203	1920	1925	1915	1920	183988
185	20210729	1204	1920	1925	1915	1920	296130
186	20210729	1205	1920	1925	1915	1925	80376
187	20210729	1206	1920	1920	1915	1920	21930
188	20210729	1207	1915	1920	1915	1915	11815
189	20210729	1208	1920	1920	1915	1920	9189
190	20210729	1209	1915	1920	1915	1915	31339
191	20210729	1210	1920	1920	1915	1920	15437
192	20210729	1211	1915	1920	1915	1920	21033
193	20210729	1212	1920	1920	1915	1920	14264
194	20210729	1213	1915	1920	1915	1915	37728
195	20210729	1214	1920	1920	1915	1915	168560
196	20210729	1215	1920	1920	1915	1920	60322
197	20210729	1216	1915	1925	1915	1920	344118
198	20210729	1217	1925	1925	1920	1925	25819
199	20210729	1218	1920	1925	1920	1925	100418
200	20210729	1219	1920	1925	1920	1925	350
201	20210729	1220	1920	1925	1920	1925	1397
202	20210729	1221	1925	1925	1920	1925	10033
203	20210729	1222	1925	1925	1920	1920	11488
204	20210729	1223	1925	1925	1920	1925	21962
205	20210729	1224	1925	1925	1920	1925	11926
206	20210729	1225	1925	1925	1920	1925	15111
207	20210729	1226	1925	1925	1920	1925	3386
208	20210729	1227	1925	1925	1920	1925	23808
209	20210729	1228	1925	1925	1920	1920	6508
210	20210729	1229	1920	1925	1920	1925	4565
211	20210729	1230	1920	1925	1920	1925	2951
212	20210729	1231	1925	1925	1920	1920	137341
213	20210729	1232	1925	1925	1920	1920	905
214	20210729	1233	1925	1925	1920	1920	6121
215	20210729	1234	1920	1925	1920	1925	13618
216	20210729	1235	1925	1925	1920	1925	43176
217	20210729	1236	1925	1925	1920	1920	16611
218	20210729	1237	1925	1925	1920	1925	5063
219	20210729	1238	1925	1930	1920	1930	1251626
220	20210729	1239	1925	1930	1925	1925	7606
221	20210729	1240	1925	1930	1925	1925	10768
222	20210729	1241	1930	1930	1925	1930	65047
223	20210729	1242	1930	1930	1925	1930	356457
224	20210729	1243	1930	1930	1925	1930	2680029
225	20210729	1244	1925	1930	1925	1930	14039
226	20210729	1245	1925	1935	1925	1935	285199
227	20210729	1246	1930	1935	1925	1930	13020
228	20210729	1247	1925	1930	1925	1925	36
229	20210729	1248	1925	1930	1925	1930	10416
230	20210729	1249	1925	1930	1925	1925	7011
231	20210729	1250	1930	1930	1925	1925	6339
232	20210729	1251	1925	1930	1925	1930	6011
233	20210729	1252	1930	1930	1925	1925	9072
234	20210729	1253	1930	1930	1925	1925	1492
235	20210729	1254	1930	1930	1925	1925	39712
236	20210729	1255	1930	1930	1925	1930	46342
237	20210729	1256	1925	1930	1925	1925	6183
238	20210729	1257	1930	1930	1925	1925	10335
239	20210729	1258	1925	1930	1925	1925	1118
240	20210729	1259	1930	1930	1925	1930	9
241	20210729	1300	1930	1930	1925	1925	18370
242	20210729	1301	1930	1930	1925	1930	515
243	20210729	1302	1930	1930	1925	1930	3844
244	20210729	1303	1930	1930	1925	1925	52293
245	20210729	1304	1925	1930	1925	1930	118719
246	20210729	1305	1925	1930	1925	1925	16203
247	20210729	1306	1925	1930	1925	1930	4450
248	20210729	1307	1930	1930	1925	1930	14
249	20210729	1308	1930	1930	1925	1930	16127
250	20210729	1309	1930	1930	1925	1930	141529
251	20210729	1310	1930	1930	1925	1925	17762
252	20210729	1311	1925	1930	1925	1930	3616
253	20210729	1312	1925	1930	1925	1930	5261
254	20210729	1313	1930	1930	1925	1925	13380
255	20210729	1314	1930	1930	1925	1930	111
256	20210729	1315	1930	1930	1925	1930	120
257	20210729	1316	1925	1930	1925	1925	258
258	20210729	1317	1925	1930	1925	1930	33365
259	20210729	1318	1925	1930	1925	1925	47995
260	20210729	1319	1930	1930	1925	1925	99266
261	20210729	1320	1930	1930	1925	1930	5463
262	20210729	1321	1925	1930	1925	1930	13163
263	20210729	1322	1930	1930	1925	1925	6720
264	20210729	1323	1925	1930	1925	1930	8604
265	20210729	1324	1925	1930	1925	1925	4337
266	20210729	1325	1925	1930	1925	1925	4129
267	20210729	1326	1925	1930	1925	1930	3640
268	20210729	1327	1930	1930	1925	1930	6984
269	20210729	1328	1930	1930	1925	1930	6648
270	20210729	1329	1930	1930	1925	1925	7022
271	20210729	1330	1925	1930	1925	1925	20
272	20210729	1331	1930	1930	1925	1925	13410
273	20210729	1332	1925	1935	1925	1935	4038003
274	20210729	1333	1935	1935	1925	1930	117584
275	20210729	1334	1925	1930	1925	1930	52280
276	20210729	1335	1930	1930	1925	1930	13754
277	20210729	1336	1930	1930	1925	1930	4261
278	20210729	1337	1930	1930	1925	1925	37042
279	20210729	1338	1930	1935	1930	1935	189283
280	20210729	1339	1930	1935	1925	1925	402013
281	20210729	1340	1925	1930	1925	1930	8170
282	20210729	1341	1930	1930	1925	1930	4122
283	20210729	1342	1930	1930	1925	1925	788
284	20210729	1343	1930	1930	1925	1930	6618
285	20210729	1344	1930	1930	1925	1925	38788
286	20210729	1345	1930	1930	1925	1925	1889
287	20210729	1346	1930	1930	1920	1920	1148322
288	20210729	1347	1925	1925	1920	1920	121608
289	20210729	1348	1920	1925	1920	1920	71837
290	20210729	1349	1925	1925	1920	1920	29025
291	20210729	1350	1920	1925	1920	1920	18112
292	20210729	1351	1925	1925	1920	1925	7628
293	20210729	1352	1925	1925	1920	1925	16599
294	20210729	1353	1925	1925	1920	1920	9234
295	20210729	1354	1925	1930	1920	1925	1378017
296	20210729	1355	1930	1930	1925	1930	100681
297	20210729	1356	1925	1935	1925	1935	939947
298	20210729	1357	1930	1935	1925	1925	119955
299	20210729	1358	1930	1935	1925	1930	169453
300	20210729	1359	1930	1930	1925	1925	76
301	20210729	1400	1925	1930	1925	1930	8442
302	20210729	1401	1925	1930	1925	1930	271
303	20210729	1402	1925	1930	1925	1925	32
304	20210729	1403	1925	1930	1925	1930	38
305	20210729	1404	1930	1930	1925	1930	10903
306	20210729	1405	1930	1930	1925	1930	38716
307	20210729	1406	1925	1930	1925	1925	7283
308	20210729	1407	1925	1930	1925	1930	852
309	20210729	1408	1925	1930	1925	1930	894
310	20210729	1409	1925	1930	1925	1925	139
311	20210729	1410	1925	1935	1925	1930	2017712
312	20210729	1411	1930	1935	1925	1930	250289
313	20210729	1412	1930	1935	1925	1930	218270
314	20210729	1413	1935	1935	1925	1930	642610
315	20210729	1414	1930	1930	1925	1925	5899
316	20210729	1415	1925	1930	1925	1930	532
317	20210729	1416	1925	1930	1925	1930	2640
318	20210729	1417	1925	1930	1925	1925	58670
319	20210729	1418	1925	1930	1925	1925	1362
320	20210729	1419	1930	1930	1925	1925	7805
321	20210729	1420	1925	1930	1925	1925	2049
322	20210729	1421	1930	1930	1925	1925	371
323	20210729	1422	1925	1930	1925	1925	16630
324	20210729	1423	1930	1930	1920	1925	1341570
325	20210729	1424	1925	1925	1920	1925	37363
326	20210729	1425	1925	1925	1920	1925	16625
327	20210729	1426	1920	1925	1920	1920	240597
328	20210729	1427	1925	1925	1920	1925	21849
329	20210729	1428	1925	1925	1920	1925	2049
330	20210729	1429	1920	1925	1920	1920	871
331	20210729	1430	1925	1925	1920	1925	175185
332	20210729	1431	1925	1925	1920	1925	7527
333	20210729	1432	1925	1925	1920	1920	174125
334	20210729	1433	1920	1925	1920	1925	327
335	20210729	1434	1920	1925	1920	1925	14368
336	20210729	1435	1925	1925	1920	1920	6641
337	20210729	1436	1925	1930	1920	1925	207793
338	20210729	1437	1930	1930	1920	1925	1354339
339	20210729	1438	1925	1925	1920	1925	772818
340	20210729	1439	1925	1930	1920	1925	821975
341	20210729	1440	1930	1930	1920	1925	33342
342	20210729	1441	1925	1930	1920	1925	111160
343	20210729	1442	1925	1925	1920	1925	12221
344	20210729	1443	1925	1925	1920	1925	2527
345	20210729	1444	1920	1925	1920	1925	6506
346	20210729	1445	1925	1925	1920	1925	12904
347	20210729	1446	1920	1925	1920	1925	615
348	20210729	1447	1925	1925	1920	1925	210031
349	20210729	1448	1920	1925	1920	1925	1548
350	20210729	1449	1925	1925	1920	1920	678
351	20210729	1450	1925	1930	1920	1925	180788
352	20210729	1451	1925	1930	1925	1930	11168
353	20210729	1452	1930	1930	1925	1930	14107
354	20210729	1453	1925	1930	1925	1925	8400
355	20210729	1454	1925	1930	1925	1925	9513
356	20210729	1455	1930	1930	1925	1930	5440
357	20210729	1456	1925	1930	1925	1930	3561
358	20210729	1457	1930	1930	1925	1925	6457
359	20210729	1458	1925	1930	1925	1925	648
360	20210729	1459	1930	1930	1925	1925	274
361	20210729	1500	1925	1930	1920	1925	732278
362	20210729	1501	1925	1930	1920	1925	166306
363	20210729	1502	1925	1925	1920	1920	58053
364	20210729	1503	1925	1925	1920	1925	4537
365	20210729	1504	1925	1925	1920	1925	11823
366	20210729	1505	1920	1925	1920	1920	9926
367	20210729	1506	1925	1925	1920	1925	8987
368	20210729	1507	1925	1925	1920	1925	1505898
369	20210729	1508	1925	1925	1920	1925	10395
370	20210729	1509	1925	1925	1920	1925	172024
371	20210729	1510	1920	1925	1920	1925	159261
372	20210729	1511	1925	1925	1920	1925	43960
373	20210729	1512	1920	1925	1920	1925	4710
374	20210729	1513	1920	1925	1920	1925	40316
375	20210729	1514	1920	1925	1920	1920	8710
376	20210729	1515	1920	1925	1920	1920	12760
377	20210729	1516	1925	1925	1920	1925	100241
378	20210729	1517	1925	1925	1920	1920	354109
379	20210729	1518	1925	1925	1920	1920	6730
380	20210729	1519	1925	1925	1920	1920	122588
381	20210729	1520	1920	1925	1920	1920	112476
382	20210729	1530	1920	1920	1920	1920	1637337