DeepStock/hts/backup/252670_20210601.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210601	0901	1960	1960	1950	1955	6955838
3	20210601	0902	1955	1955	1950	1955	616011
4	20210601	0903	1955	1955	1950	1950	365081
5	20210601	0904	1950	1955	1950	1955	3196709
6	20210601	0905	1955	1960	1950	1960	4494272
7	20210601	0906	1960	1960	1950	1955	3083237
8	20210601	0907	1960	1960	1955	1960	185091
9	20210601	0908	1960	1960	1955	1960	672942
10	20210601	0909	1960	1960	1955	1960	217041
11	20210601	0910	1960	1960	1955	1955	117976
12	20210601	0911	1960	1965	1955	1960	2225524
13	20210601	0912	1960	1965	1955	1960	1280836
14	20210601	0913	1960	1965	1955	1965	367395
15	20210601	0914	1965	1970	1960	1965	3864544
16	20210601	0915	1960	1970	1960	1965	1412019
17	20210601	0916	1965	1965	1960	1965	364027
18	20210601	0917	1965	1965	1955	1960	1732391
19	20210601	0918	1960	1960	1955	1960	2433957
20	20210601	0919	1955	1960	1950	1955	680840
21	20210601	0920	1955	1955	1950	1950	2108387
22	20210601	0921	1950	1955	1945	1950	4160347
23	20210601	0922	1950	1950	1940	1945	7040066
24	20210601	0923	1945	1945	1940	1940	1918409
25	20210601	0924	1945	1945	1935	1940	6085943
26	20210601	0925	1940	1945	1935	1940	1092188
27	20210601	0926	1940	1945	1935	1945	1222959
28	20210601	0927	1945	1945	1935	1940	1370024
29	20210601	0928	1940	1940	1935	1935	6772754
30	20210601	0929	1935	1940	1930	1940	3792942
31	20210601	0930	1935	1940	1930	1935	988546
32	20210601	0931	1935	1935	1925	1930	8806194
33	20210601	0932	1930	1935	1925	1930	4550653
34	20210601	0933	1930	1935	1925	1930	3684406
35	20210601	0934	1935	1935	1925	1935	2759390
36	20210601	0935	1930	1935	1925	1930	2587102
37	20210601	0936	1925	1930	1925	1930	564702
38	20210601	0937	1930	1935	1925	1930	2992526
39	20210601	0938	1930	1930	1920	1920	6984456
40	20210601	0939	1920	1930	1920	1930	2844109
41	20210601	0940	1925	1930	1920	1930	3307279
42	20210601	0941	1925	1930	1920	1930	1732895
43	20210601	0942	1925	1930	1925	1925	576418
44	20210601	0943	1930	1930	1925	1930	482206
45	20210601	0944	1930	1930	1925	1930	291969
46	20210601	0945	1930	1935	1925	1935	2250969
47	20210601	0946	1935	1940	1930	1940	1615895
48	20210601	0947	1935	1940	1930	1935	1306859
49	20210601	0948	1935	1940	1930	1935	294649
50	20210601	0949	1935	1935	1930	1930	72409
51	20210601	0950	1930	1935	1930	1935	75323
52	20210601	0951	1935	1935	1930	1935	100980
53	20210601	0952	1935	1935	1930	1930	329424
54	20210601	0953	1930	1935	1930	1935	76519
55	20210601	0954	1935	1940	1930	1935	569481
56	20210601	0955	1940	1940	1930	1940	1282122
57	20210601	0956	1935	1940	1930	1935	1832456
58	20210601	0957	1935	1935	1930	1935	137984
59	20210601	0958	1930	1935	1930	1930	888093
60	20210601	0959	1930	1935	1930	1935	520390
61	20210601	1000	1935	1935	1930	1930	116418
62	20210601	1001	1935	1935	1930	1935	132330
63	20210601	1002	1930	1935	1925	1930	3180801
64	20210601	1003	1925	1930	1925	1930	78699
65	20210601	1004	1925	1930	1925	1930	138509
66	20210601	1005	1925	1930	1920	1925	7068933
67	20210601	1006	1930	1930	1920	1925	1181457
68	20210601	1007	1925	1925	1920	1925	1488665
69	20210601	1008	1925	1925	1920	1925	326917
70	20210601	1009	1925	1925	1920	1925	256952
71	20210601	1010	1925	1925	1915	1925	9563477
72	20210601	1011	1920	1925	1920	1925	197287
73	20210601	1012	1925	1925	1920	1925	267698
74	20210601	1013	1925	1925	1920	1925	125840
75	20210601	1014	1925	1925	1920	1920	420072
76	20210601	1015	1925	1925	1920	1920	83615
77	20210601	1016	1925	1925	1920	1925	89142
78	20210601	1017	1920	1925	1920	1925	185955
79	20210601	1018	1925	1925	1920	1925	2054428
80	20210601	1019	1920	1925	1920	1925	98088
81	20210601	1020	1920	1925	1915	1920	2899452
82	20210601	1021	1920	1925	1915	1915	1874944
83	20210601	1022	1920	1925	1915	1920	903082
84	20210601	1023	1920	1925	1915	1925	1185191
85	20210601	1024	1920	1925	1915	1920	1289951
86	20210601	1025	1920	1925	1920	1920	889917
87	20210601	1026	1925	1925	1920	1925	96565
88	20210601	1027	1920	1925	1920	1920	145017
89	20210601	1028	1925	1925	1920	1925	312485
90	20210601	1029	1925	1930	1920	1930	672001
91	20210601	1030	1930	1935	1925	1930	1668519
92	20210601	1031	1930	1940	1930	1940	3240675
93	20210601	1032	1940	1940	1935	1940	513555
94	20210601	1033	1940	1940	1935	1935	336879
95	20210601	1034	1935	1940	1930	1930	935000
96	20210601	1035	1930	1935	1930	1935	59513
97	20210601	1036	1935	1935	1925	1935	1044668
98	20210601	1037	1930	1935	1925	1930	413473
99	20210601	1038	1930	1935	1925	1925	1379932
100	20210601	1039	1930	1935	1925	1935	76110
101	20210601	1040	1935	1935	1925	1925	551962
102	20210601	1041	1930	1930	1925	1930	486151
103	20210601	1042	1925	1930	1920	1920	2098605
104	20210601	1043	1925	1925	1920	1925	290704
105	20210601	1044	1920	1925	1920	1925	235470
106	20210601	1045	1920	1925	1920	1925	322401
107	20210601	1046	1925	1925	1920	1925	259718
108	20210601	1047	1925	1930	1920	1925	393738
109	20210601	1048	1925	1930	1920	1925	747766
110	20210601	1049	1920	1925	1920	1925	97951
111	20210601	1050	1925	1930	1920	1925	753490
112	20210601	1051	1920	1925	1920	1925	138785
113	20210601	1052	1925	1925	1920	1920	99837
114	20210601	1053	1920	1925	1920	1920	31658
115	20210601	1054	1920	1925	1920	1925	529249
116	20210601	1055	1925	1925	1920	1925	72598
117	20210601	1056	1925	1925	1920	1925	137158
118	20210601	1057	1920	1930	1920	1925	385971
119	20210601	1058	1920	1925	1920	1925	124343
120	20210601	1059	1920	1925	1920	1920	127574
121	20210601	1100	1920	1925	1920	1925	115065
122	20210601	1101	1925	1925	1920	1925	37473
123	20210601	1102	1925	1925	1920	1925	482155
124	20210601	1103	1920	1930	1920	1930	200858
125	20210601	1104	1925	1930	1925	1930	24606
126	20210601	1105	1925	1930	1920	1925	928524
127	20210601	1106	1920	1930	1920	1925	142980
128	20210601	1107	1930	1930	1925	1930	13028
129	20210601	1108	1930	1930	1925	1930	13625
130	20210601	1109	1925	1930	1925	1930	27802
131	20210601	1110	1930	1930	1925	1930	135845
132	20210601	1111	1930	1935	1925	1925	1201407
133	20210601	1112	1930	1930	1925	1930	80316
134	20210601	1113	1925	1930	1925	1930	14807
135	20210601	1114	1930	1930	1925	1925	57089
136	20210601	1115	1925	1930	1925	1930	33488
137	20210601	1116	1930	1935	1925	1935	683399
138	20210601	1117	1935	1935	1930	1935	11670
139	20210601	1118	1930	1935	1930	1935	52612
140	20210601	1119	1930	1935	1930	1935	126360
141	20210601	1120	1935	1935	1930	1930	5299
142	20210601	1121	1930	1935	1930	1930	56240
143	20210601	1122	1935	1940	1930	1935	2595932
144	20210601	1123	1935	1935	1930	1935	613501
145	20210601	1124	1935	1940	1930	1935	381822
146	20210601	1125	1940	1940	1930	1935	459098
147	20210601	1126	1935	1940	1930	1940	136928
148	20210601	1127	1935	1940	1935	1940	11629
149	20210601	1128	1940	1940	1930	1935	523006
150	20210601	1129	1935	1940	1930	1930	227108
151	20210601	1130	1930	1935	1930	1930	41020
152	20210601	1131	1935	1940	1930	1940	292012
153	20210601	1132	1935	1940	1935	1935	1042438
154	20210601	1133	1935	1940	1935	1940	12959
155	20210601	1134	1940	1940	1935	1940	122041
156	20210601	1135	1935	1940	1935	1935	114289
157	20210601	1136	1935	1940	1935	1940	619930
158	20210601	1137	1940	1945	1935	1940	4085823
159	20210601	1138	1935	1940	1935	1940	132226
160	20210601	1139	1935	1940	1935	1935	1330005
161	20210601	1140	1935	1940	1935	1940	13907
162	20210601	1141	1935	1945	1935	1945	1117580
163	20210601	1142	1945	1945	1935	1940	657309
164	20210601	1143	1940	1940	1935	1940	23548
165	20210601	1144	1940	1945	1935	1945	431044
166	20210601	1145	1945	1945	1940	1945	28455
167	20210601	1146	1945	1945	1940	1940	104440
168	20210601	1147	1940	1940	1935	1940	403733
169	20210601	1148	1935	1945	1935	1945	353420
170	20210601	1149	1945	1945	1940	1940	45818
171	20210601	1150	1940	1945	1935	1940	609075
172	20210601	1151	1940	1945	1940	1945	117683
173	20210601	1152	1940	1945	1940	1945	25512
174	20210601	1153	1940	1945	1935	1940	859580
175	20210601	1154	1935	1940	1935	1940	6741
176	20210601	1155	1940	1945	1940	1945	561004
177	20210601	1156	1940	1945	1940	1945	6345
178	20210601	1157	1940	1950	1940	1945	3477505
179	20210601	1158	1950	1950	1945	1945	19908
180	20210601	1159	1950	1950	1945	1945	52609
181	20210601	1200	1945	1950	1945	1945	60702
182	20210601	1201	1950	1950	1945	1945	588109
183	20210601	1202	1945	1950	1940	1940	695102
184	20210601	1203	1940	1945	1940	1945	12298
185	20210601	1204	1940	1945	1935	1940	2688239
186	20210601	1205	1945	1945	1940	1940	59127
187	20210601	1206	1945	1945	1940	1940	6707
188	20210601	1207	1940	1945	1940	1940	10131
189	20210601	1208	1945	1945	1940	1945	33537
190	20210601	1209	1940	1950	1940	1940	1772533
191	20210601	1210	1945	1945	1940	1940	26493
192	20210601	1211	1945	1945	1940	1945	12359
193	20210601	1212	1940	1945	1940	1940	6060
194	20210601	1213	1940	1945	1940	1940	212319
195	20210601	1214	1940	1945	1940	1945	13031
196	20210601	1215	1940	1945	1940	1940	3822
197	20210601	1216	1945	1945	1935	1940	1451659
198	20210601	1217	1940	1945	1935	1935	134225
199	20210601	1218	1935	1940	1935	1940	1252
200	20210601	1219	1935	1945	1935	1945	2023696
201	20210601	1220	1940	1945	1935	1940	530893
202	20210601	1221	1935	1940	1935	1940	56532
203	20210601	1222	1935	1940	1935	1935	16228
204	20210601	1223	1940	1940	1935	1935	16330
205	20210601	1224	1935	1940	1935	1940	73738
206	20210601	1225	1935	1940	1935	1940	1870
207	20210601	1226	1935	1940	1935	1935	168
208	20210601	1227	1935	1940	1935	1935	25898
209	20210601	1228	1935	1940	1935	1940	26299
210	20210601	1229	1940	1940	1935	1940	2660
211	20210601	1230	1935	1940	1935	1935	22964
212	20210601	1231	1940	1945	1935	1945	563169
213	20210601	1232	1940	1940	1935	1935	90319
214	20210601	1233	1935	1940	1935	1935	49129
215	20210601	1234	1940	1945	1935	1940	832786
216	20210601	1235	1945	1945	1935	1940	390199
217	20210601	1236	1935	1945	1935	1940	850995
218	20210601	1237	1935	1940	1935	1940	10983
219	20210601	1238	1940	1940	1935	1940	10483
220	20210601	1239	1935	1940	1935	1935	7828
221	20210601	1240	1935	1940	1935	1940	3260
222	20210601	1241	1940	1940	1935	1940	21885
223	20210601	1242	1935	1940	1935	1935	9489
224	20210601	1243	1935	1940	1935	1935	563921
225	20210601	1244	1940	1940	1935	1935	7270
226	20210601	1245	1935	1940	1935	1935	22312
227	20210601	1246	1935	1940	1935	1940	4255
228	20210601	1247	1940	1940	1935	1935	5913
229	20210601	1248	1935	1940	1935	1940	12348
230	20210601	1249	1940	1940	1935	1940	567200
231	20210601	1250	1940	1940	1930	1935	1268286
232	20210601	1251	1930	1935	1930	1935	552916
233	20210601	1252	1935	1940	1935	1940	5678
234	20210601	1253	1940	1940	1935	1940	17320
235	20210601	1254	1935	1940	1935	1940	231971
236	20210601	1255	1935	1940	1935	1940	70919
237	20210601	1256	1935	1940	1935	1940	284
238	20210601	1257	1935	1940	1935	1935	93599
239	20210601	1258	1940	1940	1935	1935	9150
240	20210601	1259	1935	1940	1935	1940	5563
241	20210601	1300	1935	1940	1935	1940	168477
242	20210601	1301	1940	1945	1935	1945	989594
243	20210601	1302	1945	1945	1935	1940	492670
244	20210601	1303	1935	1940	1935	1940	148624
245	20210601	1304	1935	1940	1935	1940	4896
246	20210601	1305	1940	1940	1935	1940	49753
247	20210601	1306	1935	1945	1935	1945	310165
248	20210601	1307	1940	1945	1940	1945	20502
249	20210601	1308	1945	1945	1935	1940	814738
250	20210601	1309	1935	1940	1935	1940	1976
251	20210601	1310	1940	1945	1940	1945	227032
252	20210601	1311	1940	1945	1935	1945	98007
253	20210601	1312	1940	1945	1940	1945	11132
254	20210601	1313	1945	1945	1940	1940	15085
255	20210601	1314	1940	1945	1935	1935	1053886
256	20210601	1315	1935	1945	1935	1945	169641
257	20210601	1316	1940	1945	1940	1945	1655
258	20210601	1317	1945	1945	1940	1945	18744
259	20210601	1318	1940	1945	1940	1945	21922
260	20210601	1319	1940	1945	1940	1945	752795
261	20210601	1320	1945	1945	1940	1945	464921
262	20210601	1321	1940	1945	1940	1945	2681
263	20210601	1322	1945	1945	1940	1945	16562
264	20210601	1323	1940	1945	1935	1940	624717
265	20210601	1324	1935	1940	1935	1940	343045
266	20210601	1325	1945	1945	1935	1940	57587
267	20210601	1326	1940	1940	1935	1940	54313
268	20210601	1327	1935	1940	1935	1935	5721
269	20210601	1328	1940	1940	1935	1940	9366
270	20210601	1329	1935	1940	1935	1940	3037
271	20210601	1330	1935	1940	1935	1935	25887
272	20210601	1331	1935	1940	1935	1940	967899
273	20210601	1332	1940	1940	1935	1940	11635
274	20210601	1333	1935	1940	1935	1940	139000
275	20210601	1334	1940	1940	1935	1935	89
276	20210601	1335	1935	1940	1935	1940	29589
277	20210601	1336	1935	1940	1935	1940	4274
278	20210601	1337	1940	1940	1935	1935	9524
279	20210601	1338	1935	1940	1935	1940	3003
280	20210601	1339	1935	1940	1935	1940	7678
281	20210601	1340	1940	1940	1935	1940	16221
282	20210601	1341	1940	1940	1935	1935	34717
283	20210601	1342	1935	1940	1935	1940	100612
284	20210601	1343	1935	1940	1935	1935	8129
285	20210601	1344	1935	1940	1935	1935	13492
286	20210601	1345	1935	1940	1935	1935	4987
287	20210601	1346	1940	1940	1935	1935	2059
288	20210601	1347	1935	1940	1935	1935	7754
289	20210601	1348	1935	1940	1935	1935	3784
290	20210601	1349	1935	1940	1935	1940	8416
291	20210601	1350	1935	1940	1930	1935	1680604
292	20210601	1351	1930	1935	1930	1935	12340
293	20210601	1352	1935	1935	1930	1930	49625
294	20210601	1353	1930	1935	1930	1935	47515
295	20210601	1354	1930	1940	1930	1935	1730138
296	20210601	1355	1935	1940	1930	1940	149982
297	20210601	1356	1940	1940	1930	1935	161132
298	20210601	1357	1935	1940	1930	1940	38370
299	20210601	1358	1940	1940	1935	1940	52034
300	20210601	1359	1935	1940	1935	1935	15556
301	20210601	1400	1935	1940	1935	1940	112502
302	20210601	1401	1935	1940	1930	1935	4653246
303	20210601	1402	1935	1940	1930	1940	247955
304	20210601	1403	1935	1940	1930	1930	97187
305	20210601	1404	1935	1935	1930	1935	19580
306	20210601	1405	1935	1935	1930	1935	22076
307	20210601	1406	1935	1940	1930	1935	1717396
308	20210601	1407	1935	1940	1935	1940	770464
309	20210601	1408	1940	1940	1935	1940	12584
310	20210601	1409	1935	1940	1935	1935	6920
311	20210601	1410	1935	1940	1935	1940	4273
312	20210601	1411	1940	1940	1935	1935	7735
313	20210601	1412	1935	1940	1935	1935	324910
314	20210601	1413	1935	1940	1935	1935	6111
315	20210601	1414	1935	1940	1935	1940	57229
316	20210601	1415	1935	1940	1935	1940	187797
317	20210601	1416	1935	1940	1935	1935	6316
318	20210601	1417	1940	1940	1935	1940	1005
319	20210601	1418	1935	1940	1935	1940	1860
320	20210601	1419	1940	1945	1935	1940	2755688
321	20210601	1420	1940	1940	1935	1935	16093
322	20210601	1421	1935	1940	1935	1940	8461
323	20210601	1422	1940	1940	1935	1935	4173
324	20210601	1423	1935	1940	1935	1935	413419
325	20210601	1424	1935	1935	1930	1935	1211348
326	20210601	1425	1935	1940	1930	1940	928664
327	20210601	1426	1940	1940	1935	1940	407431
328	20210601	1427	1935	1940	1930	1935	864512
329	20210601	1428	1935	1940	1930	1940	513331
330	20210601	1429	1940	1940	1935	1940	28248
331	20210601	1430	1935	1940	1935	1940	2237
332	20210601	1431	1940	1940	1935	1940	3187
333	20210601	1432	1935	1940	1930	1935	779672
334	20210601	1433	1935	1940	1935	1940	33239
335	20210601	1434	1940	1940	1935	1935	3717
336	20210601	1435	1940	1940	1935	1940	37404
337	20210601	1436	1935	1940	1935	1935	20280
338	20210601	1437	1935	1940	1935	1935	1680
339	20210601	1438	1940	1940	1935	1940	4389
340	20210601	1439	1935	1940	1935	1940	16348
341	20210601	1440	1935	1940	1935	1940	202204
342	20210601	1441	1940	1940	1935	1940	3404
343	20210601	1442	1935	1940	1935	1940	409
344	20210601	1443	1940	1940	1935	1940	7742
345	20210601	1444	1940	1945	1935	1940	2224368
346	20210601	1445	1935	1945	1935	1940	339997
347	20210601	1446	1940	1940	1935	1940	62912
348	20210601	1447	1940	1940	1935	1940	43573
349	20210601	1448	1935	1940	1935	1940	3166
350	20210601	1449	1940	1945	1935	1945	252591
351	20210601	1450	1945	1945	1935	1940	270638
352	20210601	1451	1940	1940	1935	1940	783261
353	20210601	1452	1940	1945	1940	1945	191273
354	20210601	1453	1940	1945	1940	1940	28613
355	20210601	1454	1940	1945	1935	1945	386695
356	20210601	1455	1945	1945	1940	1940	3353
357	20210601	1456	1945	1945	1940	1940	38728
358	20210601	1457	1940	1945	1940	1940	6134
359	20210601	1458	1945	1945	1935	1940	603675
360	20210601	1459	1940	1945	1935	1940	782058
361	20210601	1500	1935	1940	1935	1935	67683
362	20210601	1501	1940	1940	1935	1935	20440
363	20210601	1502	1940	1940	1935	1940	19788
364	20210601	1503	1940	1940	1935	1940	40254
365	20210601	1504	1935	1940	1935	1940	22558
366	20210601	1505	1940	1940	1935	1940	7839
367	20210601	1506	1935	1940	1935	1935	14948
368	20210601	1507	1935	1945	1935	1940	1876202
369	20210601	1508	1940	1945	1935	1945	337921
370	20210601	1509	1940	1945	1940	1945	913059
371	20210601	1510	1945	1945	1935	1945	302719
372	20210601	1511	1945	1945	1940	1940	182578
373	20210601	1512	1940	1940	1935	1940	15593
374	20210601	1513	1940	1940	1935	1940	1153260
375	20210601	1514	1940	1945	1935	1940	286532
376	20210601	1515	1935	1945	1935	1940	287648
377	20210601	1516	1935	1940	1935	1935	93920
378	20210601	1517	1940	1940	1935	1940	13309
379	20210601	1518	1935	1940	1935	1940	72207
380	20210601	1519	1940	1940	1935	1940	1189545
381	20210601	1520	1940	1940	1935	1940	159853
382	20210601	1530	1935	1935	1935	1935	3324772