DeepStock/hts/backup/252670_20210604.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210604	0901	1915	1920	1915	1920	4765163
3	20210604	0902	1920	1925	1915	1920	7228037
4	20210604	0903	1925	1925	1915	1915	2621185
5	20210604	0904	1920	1920	1915	1920	203991
6	20210604	0905	1915	1920	1915	1915	368376
7	20210604	0906	1915	1920	1915	1920	186848
8	20210604	0907	1915	1920	1915	1915	2163111
9	20210604	0908	1915	1920	1910	1920	1580424
10	20210604	0909	1915	1920	1915	1915	78708
11	20210604	0910	1920	1925	1915	1920	5697891
12	20210604	0911	1920	1925	1915	1925	1695149
13	20210604	0912	1925	1925	1920	1925	1443323
14	20210604	0913	1920	1925	1920	1925	442535
15	20210604	0914	1925	1930	1920	1930	4809657
16	20210604	0915	1930	1930	1920	1925	2294149
17	20210604	0916	1925	1930	1920	1925	1416957
18	20210604	0917	1925	1930	1920	1920	346258
19	20210604	0918	1920	1925	1920	1920	80368
20	20210604	0919	1920	1925	1920	1925	117785
21	20210604	0920	1925	1925	1920	1920	103859
22	20210604	0921	1920	1925	1920	1920	94479
23	20210604	0922	1925	1925	1915	1925	1824376
24	20210604	0923	1920	1925	1915	1920	1533357
25	20210604	0924	1920	1925	1920	1920	1858318
26	20210604	0925	1920	1925	1915	1920	2012286
27	20210604	0926	1920	1925	1915	1920	1162568
28	20210604	0927	1920	1925	1920	1925	43956
29	20210604	0928	1925	1930	1920	1925	3299470
30	20210604	0929	1925	1930	1920	1930	721574
31	20210604	0930	1925	1930	1925	1925	61287
32	20210604	0931	1925	1930	1925	1930	2807760
33	20210604	0932	1930	1935	1925	1930	3474002
34	20210604	0933	1930	1935	1925	1935	762990
35	20210604	0934	1930	1935	1930	1930	112311
36	20210604	0935	1935	1935	1930	1935	195393
37	20210604	0936	1935	1935	1930	1935	179765
38	20210604	0937	1930	1935	1930	1930	326642
39	20210604	0938	1930	1935	1930	1935	570535
40	20210604	0939	1935	1935	1930	1935	354967
41	20210604	0940	1930	1935	1930	1930	157678
42	20210604	0941	1930	1935	1930	1930	96256
43	20210604	0942	1935	1935	1930	1935	66099
44	20210604	0943	1930	1940	1930	1935	9261675
45	20210604	0944	1940	1940	1935	1940	179829
46	20210604	0945	1940	1940	1935	1940	118774
47	20210604	0946	1940	1940	1935	1940	178022
48	20210604	0947	1935	1940	1935	1935	443379
49	20210604	0948	1935	1940	1930	1930	2000773
50	20210604	0949	1930	1940	1930	1935	1483601
51	20210604	0950	1930	1940	1930	1935	1121049
52	20210604	0951	1935	1940	1935	1940	384817
53	20210604	0952	1935	1940	1930	1935	736368
54	20210604	0953	1935	1935	1930	1930	47780
55	20210604	0954	1935	1935	1930	1935	336504
56	20210604	0955	1935	1935	1930	1930	132390
57	20210604	0956	1935	1935	1930	1930	38183
58	20210604	0957	1930	1935	1930	1930	89771
59	20210604	0958	1930	1935	1930	1930	50369
60	20210604	0959	1935	1935	1930	1930	134214
61	20210604	1000	1930	1935	1930	1930	32728
62	20210604	1001	1930	1935	1930	1930	25468
63	20210604	1002	1935	1935	1925	1930	2897963
64	20210604	1003	1930	1935	1925	1930	480537
65	20210604	1004	1925	1935	1925	1930	678918
66	20210604	1005	1935	1935	1925	1930	1647516
67	20210604	1006	1930	1935	1925	1935	266556
68	20210604	1007	1930	1935	1930	1935	31055
69	20210604	1008	1935	1935	1930	1935	4125378
70	20210604	1009	1935	1935	1930	1935	6887
71	20210604	1010	1935	1935	1930	1930	56096
72	20210604	1011	1935	1935	1930	1930	2198828
73	20210604	1012	1930	1935	1930	1930	71845
74	20210604	1013	1930	1935	1930	1935	18294
75	20210604	1014	1930	1935	1930	1930	6560
76	20210604	1015	1930	1935	1930	1930	110570
77	20210604	1016	1935	1935	1930	1930	6427
78	20210604	1017	1930	1935	1930	1935	6573
79	20210604	1018	1935	1935	1930	1935	98723
80	20210604	1019	1935	1935	1930	1930	3796
81	20210604	1020	1930	1935	1930	1930	38211
82	20210604	1021	1930	1935	1930	1935	8146
83	20210604	1022	1935	1935	1930	1930	8069
84	20210604	1023	1935	1935	1930	1930	24797
85	20210604	1024	1930	1935	1930	1935	11225
86	20210604	1025	1930	1935	1930	1930	9578
87	20210604	1026	1930	1935	1930	1930	28324
88	20210604	1027	1930	1935	1930	1935	22125
89	20210604	1028	1935	1935	1930	1935	2681
90	20210604	1029	1935	1935	1930	1930	3614
91	20210604	1030	1930	1935	1930	1935	250396
92	20210604	1031	1930	1940	1930	1940	2960824
93	20210604	1032	1935	1940	1935	1935	47342
94	20210604	1033	1940	1940	1935	1935	19152
95	20210604	1034	1940	1940	1935	1940	1087866
96	20210604	1035	1940	1940	1935	1940	1460819
97	20210604	1036	1940	1945	1935	1940	6653018
98	20210604	1037	1940	1945	1935	1935	910776
99	20210604	1038	1940	1940	1935	1940	38759
100	20210604	1039	1940	1940	1935	1935	57418
101	20210604	1040	1940	1940	1935	1940	49341
102	20210604	1041	1940	1940	1935	1935	179278
103	20210604	1042	1935	1940	1930	1935	1914690
104	20210604	1043	1940	1940	1930	1930	133695
105	20210604	1044	1930	1935	1925	1930	3358727
106	20210604	1045	1930	1930	1925	1925	1885724
107	20210604	1046	1925	1930	1925	1930	124794
108	20210604	1047	1925	1930	1925	1925	106842
109	20210604	1048	1925	1930	1925	1930	110222
110	20210604	1049	1925	1930	1925	1930	835475
111	20210604	1050	1930	1935	1925	1930	1240539
112	20210604	1051	1930	1935	1925	1930	384884
113	20210604	1052	1935	1935	1925	1930	313704
114	20210604	1053	1930	1935	1930	1930	376176
115	20210604	1054	1930	1935	1925	1935	88615
116	20210604	1055	1935	1935	1930	1930	30437
117	20210604	1056	1930	1935	1930	1930	19039
118	20210604	1057	1930	1935	1925	1925	4046177
119	20210604	1058	1930	1930	1925	1925	85095
120	20210604	1059	1930	1930	1925	1925	13697
121	20210604	1100	1930	1930	1925	1930	43339
122	20210604	1101	1930	1930	1925	1930	21825
123	20210604	1102	1930	1930	1925	1930	15584
124	20210604	1103	1925	1930	1925	1925	41025
125	20210604	1104	1925	1930	1925	1930	145963
126	20210604	1105	1930	1930	1925	1925	13766
127	20210604	1106	1930	1930	1925	1930	51164
128	20210604	1107	1925	1930	1925	1925	93114
129	20210604	1108	1930	1930	1925	1925	27103
130	20210604	1109	1925	1935	1925	1930	910129
131	20210604	1110	1935	1935	1930	1930	12204
132	20210604	1111	1930	1935	1925	1930	391036
133	20210604	1112	1930	1930	1925	1930	194304
134	20210604	1113	1930	1930	1925	1925	3428
135	20210604	1114	1930	1930	1925	1930	16523
136	20210604	1115	1930	1930	1925	1930	36622
137	20210604	1116	1930	1930	1925	1930	27423
138	20210604	1117	1930	1930	1925	1925	37818
139	20210604	1118	1930	1935	1925	1930	400709
140	20210604	1119	1925	1930	1925	1930	10017
141	20210604	1120	1930	1930	1925	1930	22981
142	20210604	1121	1925	1930	1925	1925	16144
143	20210604	1122	1930	1930	1925	1925	22978
144	20210604	1123	1930	1930	1925	1930	1860
145	20210604	1124	1925	1930	1925	1930	8102
146	20210604	1125	1930	1930	1925	1930	108107
147	20210604	1126	1930	1930	1925	1925	142
148	20210604	1127	1925	1930	1925	1925	297
149	20210604	1128	1930	1930	1925	1930	14081
150	20210604	1129	1930	1930	1925	1925	3361
151	20210604	1130	1925	1930	1925	1925	26589
152	20210604	1131	1930	1930	1925	1925	52076
153	20210604	1132	1925	1930	1925	1930	48691
154	20210604	1133	1925	1930	1925	1930	21094
155	20210604	1134	1925	1930	1925	1930	97835
156	20210604	1135	1930	1930	1925	1925	86684
157	20210604	1136	1930	1930	1920	1925	2774303
158	20210604	1137	1920	1925	1920	1925	28788
159	20210604	1138	1920	1925	1920	1920	18455
160	20210604	1139	1920	1925	1920	1925	39673
161	20210604	1140	1925	1925	1920	1925	581007
162	20210604	1141	1925	1925	1920	1925	1500303
163	20210604	1142	1925	1930	1920	1925	861549
164	20210604	1143	1925	1930	1920	1925	618451
165	20210604	1144	1925	1925	1920	1920	512461
166	20210604	1145	1920	1930	1920	1925	314014
167	20210604	1146	1930	1930	1925	1925	71664
168	20210604	1147	1925	1930	1925	1925	6958
169	20210604	1148	1925	1930	1920	1925	1058017
170	20210604	1149	1925	1930	1925	1930	1089
171	20210604	1150	1930	1930	1925	1925	571577
172	20210604	1151	1930	1930	1920	1920	57352
173	20210604	1152	1920	1930	1920	1925	376474
174	20210604	1153	1925	1930	1925	1930	11203
175	20210604	1154	1930	1930	1925	1930	20083
176	20210604	1155	1930	1930	1925	1930	3226
177	20210604	1156	1925	1930	1925	1930	31
178	20210604	1157	1930	1930	1925	1925	55
179	20210604	1158	1925	1930	1925	1930	12898
180	20210604	1159	1930	1930	1925	1930	4322
181	20210604	1200	1930	1930	1925	1930	5710
182	20210604	1201	1925	1930	1925	1925	6608
183	20210604	1202	1925	1930	1925	1930	87965
184	20210604	1203	1930	1930	1925	1925	10245
185	20210604	1204	1930	1930	1925	1930	211
186	20210604	1205	1925	1930	1925	1925	213629
187	20210604	1206	1930	1930	1925	1925	46107
188	20210604	1207	1930	1930	1925	1925	141
189	20210604	1208	1930	1930	1925	1925	49724
190	20210604	1209	1930	1930	1920	1925	909610
191	20210604	1210	1920	1930	1920	1925	296271
192	20210604	1211	1930	1930	1920	1925	692792
193	20210604	1212	1925	1925	1920	1925	16621
194	20210604	1213	1925	1925	1920	1925	10305
195	20210604	1214	1925	1925	1920	1925	63651
196	20210604	1215	1920	1925	1920	1925	9667
197	20210604	1216	1920	1925	1920	1920	11874
198	20210604	1217	1925	1925	1920	1925	42310
199	20210604	1218	1925	1925	1920	1925	6404
200	20210604	1219	1925	1925	1920	1925	11881
201	20210604	1220	1920	1930	1920	1925	615147
202	20210604	1221	1930	1930	1920	1925	468164
203	20210604	1222	1920	1930	1920	1930	249101
204	20210604	1223	1930	1930	1920	1925	299334
205	20210604	1224	1925	1930	1920	1925	187081
206	20210604	1225	1930	1930	1920	1925	137515
207	20210604	1226	1925	1925	1920	1920	83017
208	20210604	1227	1920	1930	1920	1920	191280
209	20210604	1228	1925	1930	1920	1925	119552
210	20210604	1229	1925	1925	1920	1920	403330
211	20210604	1230	1925	1925	1920	1925	11269
212	20210604	1231	1925	1925	1920	1925	25893
213	20210604	1232	1920	1925	1920	1920	188331
214	20210604	1233	1925	1925	1920	1920	4397
215	20210604	1234	1925	1925	1920	1925	50612
216	20210604	1235	1920	1925	1920	1925	6022
217	20210604	1236	1920	1925	1920	1920	23388
218	20210604	1237	1920	1925	1920	1925	115842
219	20210604	1238	1925	1925	1920	1920	2142
220	20210604	1239	1920	1925	1920	1920	262065
221	20210604	1240	1920	1920	1915	1915	3592197
222	20210604	1241	1915	1920	1915	1915	43237
223	20210604	1242	1920	1920	1915	1920	56173
224	20210604	1243	1920	1920	1915	1920	82427
225	20210604	1244	1920	1920	1915	1920	60116
226	20210604	1245	1920	1920	1915	1920	19824
227	20210604	1246	1915	1920	1915	1915	31488
228	20210604	1247	1920	1920	1915	1915	132856
229	20210604	1248	1915	1920	1915	1915	161412
230	20210604	1249	1915	1920	1915	1915	1570872
231	20210604	1250	1915	1920	1910	1915	1449572
232	20210604	1251	1910	1915	1910	1915	79927
233	20210604	1252	1910	1920	1910	1915	640720
234	20210604	1253	1920	1920	1915	1915	1305399
235	20210604	1254	1920	1920	1910	1915	304269
236	20210604	1255	1915	1920	1910	1915	389597
237	20210604	1256	1915	1915	1910	1915	21955
238	20210604	1257	1915	1915	1910	1915	104541
239	20210604	1258	1915	1920	1910	1915	1556281
240	20210604	1259	1915	1920	1915	1920	270813
241	20210604	1300	1915	1920	1910	1915	480985
242	20210604	1301	1915	1920	1910	1915	237983
243	20210604	1302	1915	1920	1915	1915	248683
244	20210604	1303	1915	1915	1910	1910	96416
245	20210604	1304	1910	1915	1910	1915	44537
246	20210604	1305	1910	1915	1910	1915	150058
247	20210604	1306	1910	1915	1910	1915	13823
248	20210604	1307	1915	1915	1910	1915	41553
249	20210604	1308	1915	1915	1910	1915	52653
250	20210604	1309	1915	1915	1910	1915	72631
251	20210604	1310	1915	1915	1910	1915	13406
252	20210604	1311	1915	1915	1910	1910	21612
253	20210604	1312	1910	1915	1910	1915	228402
254	20210604	1313	1915	1915	1910	1910	19343
255	20210604	1314	1910	1915	1910	1915	23614
256	20210604	1315	1910	1915	1910	1915	138366
257	20210604	1316	1915	1915	1910	1915	65458
258	20210604	1317	1915	1915	1910	1915	37988
259	20210604	1318	1915	1915	1910	1915	17421
260	20210604	1319	1915	1920	1910	1915	1868484
261	20210604	1320	1915	1920	1910	1915	629564
262	20210604	1321	1920	1920	1910	1915	116309
263	20210604	1322	1915	1920	1910	1915	193938
264	20210604	1323	1915	1920	1910	1910	133072
265	20210604	1324	1910	1915	1910	1915	299376
266	20210604	1325	1910	1915	1910	1910	45188
267	20210604	1326	1915	1920	1910	1915	832281
268	20210604	1327	1920	1920	1910	1915	129518
269	20210604	1328	1915	1915	1910	1915	17773
270	20210604	1329	1915	1915	1910	1910	10709
271	20210604	1330	1915	1915	1910	1910	17827
272	20210604	1331	1915	1915	1910	1915	6623
273	20210604	1332	1915	1915	1910	1910	208390
274	20210604	1333	1915	1915	1905	1905	4339741
275	20210604	1334	1910	1915	1905	1910	429545
276	20210604	1335	1910	1915	1905	1910	130934
277	20210604	1336	1915	1915	1910	1910	22260
278	20210604	1337	1915	1915	1910	1915	12143
279	20210604	1338	1915	1915	1910	1915	4746
280	20210604	1339	1910	1915	1910	1915	18799
281	20210604	1340	1915	1915	1910	1910	1059882
282	20210604	1341	1910	1915	1910	1915	88397
283	20210604	1342	1910	1915	1910	1910	68336
284	20210604	1343	1910	1915	1910	1910	19465
285	20210604	1344	1910	1915	1910	1910	35710
286	20210604	1345	1910	1915	1910	1915	32707
287	20210604	1346	1915	1915	1910	1915	24744
288	20210604	1347	1910	1915	1910	1910	4074
289	20210604	1348	1910	1915	1910	1910	20180
290	20210604	1349	1910	1915	1910	1915	20631
291	20210604	1350	1910	1915	1910	1910	18226
292	20210604	1351	1915	1915	1910	1910	14944
293	20210604	1352	1910	1915	1910	1915	13365
294	20210604	1353	1915	1915	1910	1910	11400
295	20210604	1354	1910	1915	1910	1910	679899
296	20210604	1355	1910	1915	1905	1910	572191
297	20210604	1356	1910	1915	1905	1905	481802
298	20210604	1357	1910	1910	1905	1910	30864
299	20210604	1358	1910	1910	1905	1910	322977
300	20210604	1359	1910	1915	1905	1910	426233
301	20210604	1400	1910	1915	1905	1905	291594
302	20210604	1401	1910	1915	1905	1910	888863
303	20210604	1402	1915	1915	1910	1915	18168
304	20210604	1403	1915	1915	1905	1915	536017
305	20210604	1404	1915	1915	1910	1915	37502
306	20210604	1405	1915	1920	1910	1920	2418148
307	20210604	1406	1915	1920	1915	1920	184427
308	20210604	1407	1915	1920	1915	1920	127593
309	20210604	1408	1915	1925	1915	1925	5161939
310	20210604	1409	1925	1925	1920	1925	499082
311	20210604	1410	1920	1925	1920	1925	423115
312	20210604	1411	1925	1925	1920	1925	40040
313	20210604	1412	1920	1925	1920	1920	288074
314	20210604	1413	1925	1925	1915	1920	324988
315	20210604	1414	1920	1925	1915	1920	689952
316	20210604	1415	1920	1925	1915	1920	9287
317	20210604	1416	1920	1920	1915	1920	6045
318	20210604	1417	1915	1920	1910	1915	1479945
319	20210604	1418	1915	1920	1910	1915	987834
320	20210604	1419	1915	1915	1910	1910	348740
321	20210604	1420	1910	1915	1910	1915	11388
322	20210604	1421	1910	1915	1910	1915	22824
323	20210604	1422	1915	1915	1910	1915	50125
324	20210604	1423	1910	1915	1910	1915	10195
325	20210604	1424	1915	1915	1910	1910	41561
326	20210604	1425	1910	1915	1910	1910	38080
327	20210604	1426	1910	1915	1910	1915	53356
328	20210604	1427	1910	1915	1910	1915	37694
329	20210604	1428	1910	1915	1910	1910	31195
330	20210604	1429	1915	1915	1910	1915	73848
331	20210604	1430	1915	1915	1910	1910	27596
332	20210604	1431	1910	1915	1910	1915	14787
333	20210604	1432	1915	1915	1910	1915	31447
334	20210604	1433	1910	1915	1910	1910	48121
335	20210604	1434	1910	1915	1910	1915	47644
336	20210604	1435	1915	1915	1910	1910	11940
337	20210604	1436	1915	1915	1910	1915	16256
338	20210604	1437	1910	1915	1910	1915	14432
339	20210604	1438	1915	1920	1910	1920	1104076
340	20210604	1439	1915	1920	1910	1915	191564
341	20210604	1440	1915	1920	1910	1920	77288
342	20210604	1441	1915	1920	1910	1915	436570
343	20210604	1442	1915	1920	1910	1920	721810
344	20210604	1443	1920	1920	1910	1915	890558
345	20210604	1444	1920	1920	1915	1920	2461
346	20210604	1445	1915	1920	1915	1915	57476
347	20210604	1446	1915	1920	1915	1920	14504
348	20210604	1447	1915	1920	1915	1915	9528
349	20210604	1448	1920	1920	1915	1920	108058
350	20210604	1449	1920	1920	1915	1915	40131
351	20210604	1450	1920	1920	1915	1920	22420
352	20210604	1451	1915	1920	1915	1915	11550
353	20210604	1452	1915	1920	1915	1920	21096
354	20210604	1453	1920	1920	1915	1920	10454
355	20210604	1454	1920	1925	1915	1920	3531176
356	20210604	1455	1925	1925	1915	1920	169111
357	20210604	1456	1920	1920	1915	1915	34782
358	20210604	1457	1920	1920	1915	1915	12481
359	20210604	1458	1915	1920	1915	1920	58026
360	20210604	1459	1920	1925	1915	1920	827363
361	20210604	1500	1920	1920	1915	1915	17505
362	20210604	1501	1915	1920	1915	1920	40949
363	20210604	1502	1920	1920	1915	1915	2424
364	20210604	1503	1915	1920	1915	1915	11624
365	20210604	1504	1915	1920	1915	1920	6344
366	20210604	1505	1920	1925	1915	1920	1068049
367	20210604	1506	1915	1920	1915	1915	146097
368	20210604	1507	1920	1920	1915	1915	10991
369	20210604	1508	1920	1920	1915	1920	44390
370	20210604	1509	1915	1920	1915	1920	16315
371	20210604	1510	1920	1920	1915	1915	19479
372	20210604	1511	1920	1920	1915	1920	93491
373	20210604	1512	1915	1920	1915	1915	44419
374	20210604	1513	1920	1920	1915	1920	41094
375	20210604	1514	1920	1920	1915	1915	15831
376	20210604	1515	1915	1920	1915	1920	143260
377	20210604	1516	1920	1920	1915	1915	118817
378	20210604	1517	1915	1920	1915	1920	23449
379	20210604	1518	1920	1920	1915	1915	45602
380	20210604	1519	1915	1920	1915	1920	357727
381	20210604	1520	1915	1920	1915	1920	259191
382	20210604	1530	1915	1915	1915	1915	2817167