DeepStock/hts/backup/252670_20210621.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210621	0901	1920	1930	1920	1925	11911729
3	20210621	0902	1925	1930	1920	1920	6572312
4	20210621	0903	1920	1925	1920	1920	761176
5	20210621	0904	1920	1925	1920	1920	716266
6	20210621	0905	1920	1925	1920	1920	1534090
7	20210621	0906	1925	1925	1920	1920	1015395
8	20210621	0907	1920	1925	1915	1920	6460958
9	20210621	0908	1915	1920	1915	1915	392594
10	20210621	0909	1920	1920	1915	1915	701798
11	20210621	0910	1915	1920	1910	1915	3139143
12	20210621	0911	1915	1920	1915	1915	238026
13	20210621	0912	1915	1920	1915	1915	1062578
14	20210621	0913	1915	1920	1910	1915	1393983
15	20210621	0914	1915	1920	1915	1915	218897
16	20210621	0915	1920	1920	1915	1915	105734
17	20210621	0916	1915	1920	1915	1920	351223
18	20210621	0917	1920	1920	1915	1915	1938268
19	20210621	0918	1915	1920	1915	1915	46880
20	20210621	0919	1915	1920	1915	1915	85854
21	20210621	0920	1915	1920	1915	1915	90644
22	20210621	0921	1920	1920	1915	1920	166126
23	20210621	0922	1915	1920	1915	1920	881249
24	20210621	0923	1920	1920	1915	1920	1970260
25	20210621	0924	1920	1925	1915	1920	1675075
26	20210621	0925	1925	1930	1920	1925	6927956
27	20210621	0926	1925	1925	1920	1925	444232
28	20210621	0927	1925	1930	1920	1925	4523076
29	20210621	0928	1925	1930	1920	1925	1209678
30	20210621	0929	1925	1930	1925	1925	143218
31	20210621	0930	1930	1930	1925	1930	3373398
32	20210621	0931	1930	1935	1925	1935	4364219
33	20210621	0932	1935	1935	1930	1930	240254
34	20210621	0933	1935	1935	1930	1930	460059
35	20210621	0934	1930	1935	1925	1925	1460046
36	20210621	0935	1930	1930	1925	1925	209945
37	20210621	0936	1930	1930	1925	1930	63537
38	20210621	0937	1930	1930	1920	1920	940251
39	20210621	0938	1920	1925	1915	1920	2395487
40	20210621	0939	1920	1920	1915	1920	262624
41	20210621	0940	1915	1920	1915	1920	341198
42	20210621	0941	1920	1920	1915	1920	948368
43	20210621	0942	1920	1925	1915	1925	494892
44	20210621	0943	1920	1925	1915	1920	390779
45	20210621	0944	1920	1925	1915	1920	474335
46	20210621	0945	1915	1925	1915	1920	326789
47	20210621	0946	1920	1920	1915	1915	85351
48	20210621	0947	1915	1920	1915	1920	9979
49	20210621	0948	1920	1920	1915	1920	46191
50	20210621	0949	1920	1920	1915	1920	68027
51	20210621	0950	1920	1925	1915	1920	882760
52	20210621	0951	1920	1920	1915	1915	20807
53	20210621	0952	1920	1920	1915	1920	17710
54	20210621	0953	1920	1920	1915	1920	3475
55	20210621	0954	1915	1920	1915	1920	62961
56	20210621	0955	1920	1920	1915	1920	3684469
57	20210621	0956	1915	1920	1915	1915	65208
58	20210621	0957	1915	1920	1910	1910	402041
59	20210621	0958	1915	1915	1910	1915	183492
60	20210621	0959	1910	1915	1910	1915	38693
61	20210621	1000	1915	1915	1910	1910	255317
62	20210621	1001	1910	1915	1910	1915	118450
63	20210621	1002	1910	1915	1910	1910	226777
64	20210621	1003	1910	1915	1910	1915	22177
65	20210621	1004	1910	1915	1910	1910	52998
66	20210621	1005	1915	1915	1910	1915	99300
67	20210621	1006	1910	1915	1910	1915	37037
68	20210621	1007	1915	1915	1910	1915	967021
69	20210621	1008	1915	1920	1910	1920	5679292
70	20210621	1009	1915	1920	1915	1920	3546
71	20210621	1010	1915	1920	1915	1920	22308
72	20210621	1011	1915	1920	1915	1915	26692
73	20210621	1012	1920	1920	1915	1915	55116
74	20210621	1013	1920	1920	1915	1920	50017
75	20210621	1014	1920	1920	1915	1915	59243
76	20210621	1015	1915	1920	1915	1915	15163
77	20210621	1016	1920	1920	1915	1915	595
78	20210621	1017	1920	1920	1915	1915	10575
79	20210621	1018	1920	1925	1915	1920	3071415
80	20210621	1019	1920	1920	1915	1920	275405
81	20210621	1020	1920	1925	1915	1920	308380
82	20210621	1021	1920	1920	1915	1915	101978
83	20210621	1022	1915	1920	1915	1920	60559
84	20210621	1023	1920	1920	1915	1920	10132
85	20210621	1024	1920	1920	1915	1920	2385
86	20210621	1025	1915	1920	1915	1915	36740
87	20210621	1026	1915	1920	1915	1915	65008
88	20210621	1027	1920	1920	1915	1920	56412
89	20210621	1028	1915	1920	1915	1920	20822
90	20210621	1029	1915	1920	1915	1920	12545
91	20210621	1030	1915	1920	1915	1920	7130
92	20210621	1031	1915	1920	1915	1920	39402
93	20210621	1032	1915	1925	1915	1925	701609
94	20210621	1033	1925	1925	1920	1925	66461
95	20210621	1034	1920	1925	1920	1925	18352
96	20210621	1035	1920	1925	1920	1925	28562
97	20210621	1036	1925	1925	1920	1925	75627
98	20210621	1037	1925	1925	1920	1925	11803
99	20210621	1038	1920	1925	1920	1920	43798
100	20210621	1039	1925	1925	1920	1920	21868
101	20210621	1040	1925	1925	1920	1920	13091
102	20210621	1041	1925	1925	1920	1925	18439
103	20210621	1042	1925	1925	1920	1925	109521
104	20210621	1043	1925	1925	1920	1925	1311269
105	20210621	1044	1925	1930	1920	1930	3344424
106	20210621	1045	1925	1930	1925	1925	41103
107	20210621	1046	1930	1935	1925	1930	7480097
108	20210621	1047	1930	1930	1925	1925	662527
109	20210621	1048	1930	1930	1925	1925	18084
110	20210621	1049	1925	1930	1925	1930	79373
111	20210621	1050	1930	1930	1925	1930	29823
112	20210621	1051	1930	1930	1925	1925	37648
113	20210621	1052	1925	1930	1925	1930	33998
114	20210621	1053	1925	1930	1925	1930	48676
115	20210621	1054	1930	1935	1925	1930	2350408
116	20210621	1055	1935	1935	1930	1935	136229
117	20210621	1056	1930	1935	1930	1935	2952313
118	20210621	1057	1935	1940	1930	1935	3711758
119	20210621	1058	1935	1935	1930	1935	133667
120	20210621	1059	1935	1935	1930	1935	989755
121	20210621	1100	1935	1940	1930	1940	478253
122	20210621	1101	1935	1940	1935	1940	115074
123	20210621	1102	1935	1940	1935	1940	346606
124	20210621	1103	1940	1940	1930	1930	1276717
125	20210621	1104	1935	1940	1930	1935	360493
126	20210621	1105	1935	1935	1930	1935	139255
127	20210621	1106	1935	1935	1930	1935	275498
128	20210621	1107	1935	1935	1930	1930	25182
129	20210621	1108	1930	1935	1930	1935	59108
130	20210621	1109	1935	1935	1930	1935	213631
131	20210621	1110	1930	1935	1930	1935	152101
132	20210621	1111	1935	1935	1930	1930	5671
133	20210621	1112	1935	1935	1930	1930	44018
134	20210621	1113	1930	1935	1930	1930	65755
135	20210621	1114	1930	1935	1930	1930	18694
136	20210621	1115	1935	1935	1930	1935	41812
137	20210621	1116	1930	1935	1930	1935	20167
138	20210621	1117	1930	1935	1930	1935	971726
139	20210621	1118	1935	1935	1930	1935	1055894
140	20210621	1119	1935	1935	1930	1935	42196
141	20210621	1120	1935	1940	1930	1940	2739229
142	20210621	1121	1935	1935	1930	1930	122937
143	20210621	1122	1935	1935	1930	1930	29733
144	20210621	1123	1935	1935	1930	1930	13730
145	20210621	1124	1930	1935	1930	1930	18807
146	20210621	1125	1935	1935	1930	1930	25750
147	20210621	1126	1935	1935	1930	1935	8952
148	20210621	1127	1930	1935	1930	1930	8473
149	20210621	1128	1935	1935	1930	1935	1565143
150	20210621	1129	1935	1935	1930	1935	93314
151	20210621	1130	1935	1935	1930	1930	12972
152	20210621	1131	1935	1935	1930	1935	19659
153	20210621	1132	1935	1935	1930	1930	342087
154	20210621	1133	1935	1940	1930	1935	1468192
155	20210621	1134	1935	1935	1930	1935	14558
156	20210621	1135	1935	1935	1930	1935	4709
157	20210621	1136	1935	1935	1930	1935	708558
158	20210621	1137	1935	1940	1930	1935	300827
159	20210621	1138	1935	1940	1935	1935	344394
160	20210621	1139	1935	1940	1930	1935	123740
161	20210621	1140	1935	1940	1935	1935	224979
162	20210621	1141	1940	1940	1935	1940	201035
163	20210621	1142	1935	1940	1935	1940	235107
164	20210621	1143	1935	1940	1935	1940	75591
165	20210621	1144	1935	1940	1935	1940	5649
166	20210621	1145	1935	1940	1935	1935	29059
167	20210621	1146	1935	1940	1935	1935	114124
168	20210621	1147	1940	1940	1935	1935	25508
169	20210621	1148	1935	1940	1935	1935	35010
170	20210621	1149	1940	1945	1935	1940	8376071
171	20210621	1150	1940	1940	1935	1940	17539
172	20210621	1151	1940	1940	1935	1935	17931
173	20210621	1152	1940	1940	1935	1935	191043
174	20210621	1153	1935	1940	1935	1935	20029
175	20210621	1154	1940	1940	1935	1935	64453
176	20210621	1155	1935	1940	1930	1935	920863
177	20210621	1156	1935	1935	1930	1930	243802
178	20210621	1157	1935	1935	1930	1930	18580
179	20210621	1158	1935	1935	1930	1930	33384
180	20210621	1159	1930	1935	1930	1930	16312
181	20210621	1200	1930	1935	1930	1930	37252
182	20210621	1201	1930	1935	1930	1935	17552
183	20210621	1202	1935	1935	1930	1930	41285
184	20210621	1203	1930	1940	1930	1935	703625
185	20210621	1204	1940	1940	1930	1930	983430
186	20210621	1205	1935	1940	1930	1940	147466
187	20210621	1206	1935	1940	1935	1940	60615
188	20210621	1207	1940	1940	1935	1935	37897
189	20210621	1208	1935	1940	1935	1935	17893
190	20210621	1209	1940	1940	1935	1935	11736
191	20210621	1210	1940	1940	1935	1940	5882
192	20210621	1211	1940	1940	1935	1940	160843
193	20210621	1212	1940	1940	1935	1940	627886
194	20210621	1213	1940	1945	1935	1940	2332403
195	20210621	1214	1940	1945	1935	1940	436933
196	20210621	1215	1945	1945	1935	1940	174045
197	20210621	1216	1940	1940	1935	1940	43950
198	20210621	1217	1940	1940	1935	1940	359055
199	20210621	1218	1940	1945	1940	1940	85035
200	20210621	1219	1940	1945	1935	1940	272743
201	20210621	1220	1940	1945	1935	1940	107013
202	20210621	1221	1945	1945	1935	1940	326640
203	20210621	1222	1935	1940	1935	1940	25285
204	20210621	1223	1935	1940	1935	1940	55934
205	20210621	1224	1940	1940	1935	1940	31607
206	20210621	1225	1935	1940	1935	1935	31294
207	20210621	1226	1940	1940	1935	1940	13473
208	20210621	1227	1935	1940	1935	1940	16443
209	20210621	1228	1940	1940	1935	1940	7432
210	20210621	1229	1935	1940	1935	1940	44804
211	20210621	1230	1940	1940	1935	1940	20817
212	20210621	1231	1935	1940	1935	1935	29245
213	20210621	1232	1940	1940	1935	1940	49829
214	20210621	1233	1940	1940	1935	1935	91889
215	20210621	1234	1940	1940	1935	1935	11136
216	20210621	1235	1940	1940	1935	1940	22024
217	20210621	1236	1935	1940	1935	1940	764454
218	20210621	1237	1940	1945	1940	1940	739482
219	20210621	1238	1940	1945	1935	1940	907301
220	20210621	1239	1940	1945	1935	1940	225828
221	20210621	1240	1945	1945	1935	1935	327035
222	20210621	1241	1940	1940	1935	1940	25979
223	20210621	1242	1940	1940	1935	1940	36084
224	20210621	1243	1940	1940	1935	1940	36046
225	20210621	1244	1940	1940	1935	1935	21002
226	20210621	1245	1940	1940	1935	1935	78259
227	20210621	1246	1940	1940	1935	1935	31233
228	20210621	1247	1935	1940	1935	1935	91998
229	20210621	1248	1935	1940	1935	1940	22488
230	20210621	1249	1935	1940	1935	1935	8079
231	20210621	1250	1940	1940	1935	1940	44819
232	20210621	1251	1935	1940	1935	1935	22773
233	20210621	1252	1935	1940	1935	1940	635902
234	20210621	1253	1935	1940	1930	1935	1953756
235	20210621	1254	1935	1940	1935	1935	741025
236	20210621	1255	1935	1940	1930	1935	1359713
237	20210621	1256	1930	1935	1930	1930	73429
238	20210621	1257	1930	1935	1930	1935	38979
239	20210621	1258	1935	1935	1930	1930	35762
240	20210621	1259	1935	1940	1930	1935	323437
241	20210621	1300	1935	1940	1935	1935	47484
242	20210621	1301	1940	1940	1935	1940	35524
243	20210621	1302	1935	1940	1935	1940	5631
244	20210621	1303	1935	1940	1935	1940	17331
245	20210621	1304	1940	1940	1935	1940	11274
246	20210621	1305	1940	1940	1935	1935	635246
247	20210621	1306	1940	1940	1930	1930	948361
248	20210621	1307	1935	1940	1930	1935	1381790
249	20210621	1308	1935	1935	1930	1930	69555
250	20210621	1309	1930	1935	1930	1935	6858
251	20210621	1310	1930	1935	1930	1935	9703
252	20210621	1311	1935	1935	1930	1935	31891
253	20210621	1312	1930	1940	1930	1935	947243
254	20210621	1313	1935	1940	1930	1935	623018
255	20210621	1314	1935	1940	1935	1940	20090
256	20210621	1315	1940	1940	1930	1935	536801
257	20210621	1316	1935	1940	1935	1935	677910
258	20210621	1317	1940	1940	1935	1935	250016
259	20210621	1318	1935	1940	1935	1935	160034
260	20210621	1319	1935	1940	1935	1935	146145
261	20210621	1320	1935	1935	1930	1935	90201
262	20210621	1321	1935	1940	1935	1935	163375
263	20210621	1322	1935	1940	1930	1935	944482
264	20210621	1323	1935	1940	1935	1935	5934
265	20210621	1324	1935	1940	1935	1935	355032
266	20210621	1325	1935	1940	1930	1935	512519
267	20210621	1326	1935	1940	1930	1935	444105
268	20210621	1327	1935	1940	1930	1935	61568
269	20210621	1328	1940	1940	1930	1930	93739
270	20210621	1329	1935	1935	1930	1930	8771
271	20210621	1330	1930	1935	1930	1935	12242
272	20210621	1331	1930	1935	1930	1935	5171
273	20210621	1332	1930	1935	1930	1935	126953
274	20210621	1333	1935	1935	1930	1930	160431
275	20210621	1334	1930	1935	1930	1935	12840
276	20210621	1335	1930	1935	1930	1930	39190
277	20210621	1336	1930	1935	1930	1935	23639
278	20210621	1337	1930	1935	1930	1935	37482
279	20210621	1338	1930	1935	1930	1930	10879
280	20210621	1339	1930	1935	1930	1935	4295
281	20210621	1340	1930	1935	1930	1935	70839
282	20210621	1341	1935	1935	1930	1930	210301
283	20210621	1342	1930	1935	1930	1935	38435
284	20210621	1343	1930	1935	1930	1930	2545
285	20210621	1344	1935	1935	1930	1930	31121
286	20210621	1345	1930	1935	1930	1935	58891
287	20210621	1346	1935	1935	1930	1935	704551
288	20210621	1347	1930	1935	1930	1935	77755
289	20210621	1348	1930	1935	1930	1930	18843
290	20210621	1349	1930	1935	1930	1935	16219
291	20210621	1350	1935	1935	1930	1935	8225
292	20210621	1351	1930	1935	1930	1930	10332
293	20210621	1352	1935	1935	1930	1935	16147
294	20210621	1353	1935	1935	1930	1935	26997
295	20210621	1354	1935	1935	1930	1930	687822
296	20210621	1355	1930	1935	1930	1930	71121
297	20210621	1356	1930	1935	1930	1935	13490
298	20210621	1357	1930	1935	1930	1930	33347
299	20210621	1358	1930	1935	1930	1935	21829
300	20210621	1359	1935	1935	1930	1935	11416
301	20210621	1400	1930	1935	1925	1930	3813743
302	20210621	1401	1930	1930	1925	1930	773262
303	20210621	1402	1925	1930	1925	1925	96783
304	20210621	1403	1925	1930	1925	1930	804195
305	20210621	1404	1935	1935	1925	1930	360251
306	20210621	1405	1930	1935	1925	1930	368921
307	20210621	1406	1930	1930	1925	1930	158394
308	20210621	1407	1925	1930	1925	1930	14215
309	20210621	1408	1930	1930	1925	1930	10636
310	20210621	1409	1930	1930	1925	1930	127988
311	20210621	1410	1925	1930	1925	1930	9670
312	20210621	1411	1930	1930	1925	1930	1771786
313	20210621	1412	1930	1930	1925	1930	289296
314	20210621	1413	1930	1930	1925	1930	568918
315	20210621	1414	1930	1935	1925	1930	458731
316	20210621	1415	1930	1935	1930	1935	76784
317	20210621	1416	1930	1935	1930	1930	45746
318	20210621	1417	1930	1935	1930	1930	382149
319	20210621	1418	1930	1930	1925	1930	17723
320	20210621	1419	1930	1935	1930	1930	103779
321	20210621	1420	1930	1935	1930	1935	20325
322	20210621	1421	1930	1935	1930	1930	5256
323	20210621	1422	1935	1935	1930	1935	30567
324	20210621	1423	1930	1935	1930	1930	11698
325	20210621	1424	1935	1935	1930	1930	11983
326	20210621	1425	1930	1935	1930	1930	3950
327	20210621	1426	1930	1935	1930	1930	24950
328	20210621	1427	1935	1935	1930	1930	6534
329	20210621	1428	1935	1935	1930	1930	49016
330	20210621	1429	1935	1935	1930	1930	7268
331	20210621	1430	1930	1935	1930	1935	215
332	20210621	1431	1930	1935	1930	1935	516065
333	20210621	1432	1935	1935	1930	1935	43547
334	20210621	1433	1935	1935	1930	1935	2048
335	20210621	1434	1935	1935	1930	1930	31140
336	20210621	1435	1930	1935	1930	1935	518968
337	20210621	1436	1930	1935	1930	1935	91270
338	20210621	1437	1930	1935	1930	1935	861
339	20210621	1438	1930	1935	1930	1935	9413
340	20210621	1439	1930	1935	1930	1930	17942
341	20210621	1440	1935	1935	1930	1930	11523
342	20210621	1441	1935	1935	1930	1935	33254
343	20210621	1442	1935	1935	1930	1935	17334
344	20210621	1443	1930	1935	1930	1935	19398
345	20210621	1444	1935	1935	1930	1935	14706
346	20210621	1445	1930	1935	1930	1935	17648
347	20210621	1446	1935	1935	1930	1930	10329
348	20210621	1447	1935	1935	1930	1935	32452
349	20210621	1448	1935	1935	1930	1935	26128
350	20210621	1449	1930	1935	1930	1935	26984
351	20210621	1450	1930	1935	1930	1935	152977
352	20210621	1451	1930	1935	1930	1930	8239
353	20210621	1452	1930	1935	1930	1930	52822
354	20210621	1453	1930	1935	1930	1935	22340
355	20210621	1454	1935	1935	1930	1930	41941
356	20210621	1455	1930	1935	1930	1935	77334
357	20210621	1456	1935	1935	1930	1935	12278
358	20210621	1457	1930	1935	1930	1930	18214
359	20210621	1458	1935	1935	1930	1935	78392
360	20210621	1459	1930	1935	1930	1935	29931
361	20210621	1500	1935	1935	1930	1930	120208
362	20210621	1501	1930	1935	1925	1925	1822259
363	20210621	1502	1930	1935	1925	1930	862621
364	20210621	1503	1930	1935	1930	1930	104902
365	20210621	1504	1935	1935	1930	1930	76603
366	20210621	1505	1935	1935	1930	1935	3170
367	20210621	1506	1930	1935	1930	1930	500625
368	20210621	1507	1930	1935	1925	1930	889270
369	20210621	1508	1930	1930	1925	1925	16141
370	20210621	1509	1925	1930	1925	1930	19197
371	20210621	1510	1930	1930	1925	1925	527350
372	20210621	1511	1930	1930	1925	1930	61589
373	20210621	1512	1925	1930	1925	1925	33560
374	20210621	1513	1930	1930	1925	1930	17004
375	20210621	1514	1925	1930	1925	1930	66572
376	20210621	1515	1925	1930	1925	1925	33822
377	20210621	1516	1930	1930	1925	1930	25217
378	20210621	1517	1930	1930	1925	1930	95282
379	20210621	1518	1925	1930	1925	1925	615850
380	20210621	1519	1930	1930	1925	1925	112062
381	20210621	1520	1930	1930	1925	1930	294914
382	20210621	1530	1925	1925	1925	1925	3027636