DeepStock/hts/backup/252670_20210602.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210602	0901	1940	1940	1935	1940	3598264
3	20210602	0902	1940	1945	1935	1940	698220
4	20210602	0903	1935	1940	1935	1935	3130083
5	20210602	0904	1935	1935	1925	1925	5733355
6	20210602	0905	1925	1935	1925	1935	1617907
7	20210602	0906	1935	1935	1925	1935	228810
8	20210602	0907	1935	1940	1930	1935	2625038
9	20210602	0908	1935	1940	1930	1930	993631
10	20210602	0909	1935	1940	1930	1930	619727
11	20210602	0910	1930	1935	1930	1930	2249312
12	20210602	0911	1935	1935	1925	1935	341560
13	20210602	0912	1935	1935	1925	1930	281557
14	20210602	0913	1930	1930	1925	1930	1189926
15	20210602	0914	1925	1930	1920	1925	4459456
16	20210602	0915	1930	1935	1925	1930	694315
17	20210602	0916	1930	1930	1925	1930	243705
18	20210602	0917	1925	1930	1925	1930	78979
19	20210602	0918	1925	1930	1925	1925	145081
20	20210602	0919	1925	1930	1920	1925	1689568
21	20210602	0920	1920	1925	1915	1920	5851975
22	20210602	0921	1925	1925	1915	1920	1078845
23	20210602	0922	1915	1925	1915	1920	1226331
24	20210602	0923	1920	1925	1920	1925	1218028
25	20210602	0924	1920	1925	1915	1925	2155656
26	20210602	0925	1925	1925	1920	1925	224599
27	20210602	0926	1920	1925	1920	1920	515956
28	20210602	0927	1920	1925	1920	1920	54681
29	20210602	0928	1920	1925	1915	1920	1554683
30	20210602	0929	1920	1925	1915	1925	116102
31	20210602	0930	1925	1925	1915	1925	1658142
32	20210602	0931	1925	1925	1915	1920	426437
33	20210602	0932	1915	1925	1915	1920	569531
34	20210602	0933	1920	1925	1920	1925	24125
35	20210602	0934	1920	1925	1920	1920	29815
36	20210602	0935	1920	1925	1915	1920	1518784
37	20210602	0936	1915	1920	1915	1915	213584
38	20210602	0937	1920	1925	1915	1920	632427
39	20210602	0938	1920	1925	1915	1920	262360
40	20210602	0939	1920	1925	1915	1920	696608
41	20210602	0940	1920	1920	1915	1915	233465
42	20210602	0941	1915	1925	1915	1920	882142
43	20210602	0942	1920	1920	1915	1920	265688
44	20210602	0943	1915	1920	1915	1915	215126
45	20210602	0944	1915	1920	1915	1915	8650832
46	20210602	0945	1915	1920	1910	1915	2882324
47	20210602	0946	1915	1920	1910	1915	446450
48	20210602	0947	1915	1920	1910	1920	1045408
49	20210602	0948	1915	1920	1910	1915	1257474
50	20210602	0949	1920	1920	1910	1920	437832
51	20210602	0950	1920	1920	1915	1920	62555
52	20210602	0951	1920	1920	1910	1920	1763407
53	20210602	0952	1915	1920	1915	1920	20076
54	20210602	0953	1920	1920	1915	1920	66093
55	20210602	0954	1920	1920	1915	1920	455865
56	20210602	0955	1920	1920	1915	1915	7886
57	20210602	0956	1920	1920	1915	1915	1223728
58	20210602	0957	1915	1920	1915	1915	1042263
59	20210602	0958	1915	1920	1910	1915	939389
60	20210602	0959	1915	1920	1915	1915	123453
61	20210602	1000	1920	1920	1915	1920	116322
62	20210602	1001	1920	1920	1915	1915	48655
63	20210602	1002	1920	1920	1915	1920	19802
64	20210602	1003	1915	1920	1915	1915	29247
65	20210602	1004	1920	1920	1915	1915	57174
66	20210602	1005	1915	1920	1915	1920	185388
67	20210602	1006	1920	1925	1915	1920	3436788
68	20210602	1007	1920	1925	1915	1920	1436382
69	20210602	1008	1925	1925	1920	1925	41208
70	20210602	1009	1925	1925	1920	1925	19063
71	20210602	1010	1925	1925	1920	1925	67760
72	20210602	1011	1925	1925	1915	1915	1490294
73	20210602	1012	1920	1920	1915	1920	49332
74	20210602	1013	1920	1925	1915	1915	757655
75	20210602	1014	1915	1920	1915	1920	41222
76	20210602	1015	1920	1925	1915	1920	153382
77	20210602	1016	1920	1920	1915	1915	17893
78	20210602	1017	1920	1920	1915	1920	7045
79	20210602	1018	1920	1920	1915	1915	32890
80	20210602	1019	1920	1920	1915	1915	110805
81	20210602	1020	1920	1920	1915	1920	22496
82	20210602	1021	1920	1920	1915	1920	61808
83	20210602	1022	1915	1925	1915	1920	801164
84	20210602	1023	1920	1925	1915	1915	324659
85	20210602	1024	1915	1925	1915	1925	72088
86	20210602	1025	1920	1925	1920	1925	13128
87	20210602	1026	1920	1925	1920	1925	18963
88	20210602	1027	1920	1925	1920	1920	31883
89	20210602	1028	1925	1925	1920	1925	5712
90	20210602	1029	1925	1925	1920	1925	834650
91	20210602	1030	1925	1930	1920	1930	1846450
92	20210602	1031	1930	1930	1920	1925	943219
93	20210602	1032	1925	1930	1920	1930	247343
94	20210602	1033	1930	1930	1925	1925	8364
95	20210602	1034	1925	1930	1925	1925	25128
96	20210602	1035	1930	1930	1925	1925	145151
97	20210602	1036	1930	1930	1925	1930	53668
98	20210602	1037	1925	1930	1925	1930	1265485
99	20210602	1038	1930	1930	1925	1930	19127
100	20210602	1039	1930	1930	1925	1930	142778
101	20210602	1040	1925	1930	1920	1925	176634
102	20210602	1041	1925	1925	1920	1925	21329
103	20210602	1042	1925	1925	1920	1925	36388
104	20210602	1043	1925	1930	1920	1920	210429
105	20210602	1044	1925	1925	1920	1925	84201
106	20210602	1045	1925	1925	1920	1925	9821
107	20210602	1046	1925	1925	1920	1925	13734
108	20210602	1047	1920	1925	1920	1925	19054
109	20210602	1048	1925	1930	1920	1930	638803
110	20210602	1049	1930	1930	1920	1925	1189624
111	20210602	1050	1925	1930	1920	1925	1358089
112	20210602	1051	1925	1925	1920	1925	16969
113	20210602	1052	1925	1930	1920	1930	527231
114	20210602	1053	1930	1930	1925	1930	24440
115	20210602	1054	1925	1930	1925	1930	122840
116	20210602	1055	1930	1930	1925	1925	21686
117	20210602	1056	1925	1930	1925	1930	16700
118	20210602	1057	1930	1930	1925	1930	3736
119	20210602	1058	1930	1930	1920	1925	677973
120	20210602	1059	1930	1930	1925	1925	8391
121	20210602	1100	1930	1930	1925	1930	28943
122	20210602	1101	1925	1930	1925	1925	29043
123	20210602	1102	1930	1935	1925	1935	3386359
124	20210602	1103	1930	1935	1930	1935	52308
125	20210602	1104	1935	1940	1930	1935	2847651
126	20210602	1105	1935	1935	1930	1930	75502
127	20210602	1106	1930	1935	1930	1935	9973
128	20210602	1107	1930	1935	1930	1935	35810
129	20210602	1108	1935	1935	1930	1935	225284
130	20210602	1109	1935	1935	1930	1930	37317
131	20210602	1110	1935	1935	1930	1930	186629
132	20210602	1111	1930	1935	1925	1930	4043227
133	20210602	1112	1930	1930	1925	1930	25120
134	20210602	1113	1930	1930	1925	1925	28497
135	20210602	1114	1930	1930	1925	1925	74235
136	20210602	1115	1925	1930	1925	1930	9585
137	20210602	1116	1930	1930	1925	1930	4977
138	20210602	1117	1930	1935	1925	1935	262226
139	20210602	1118	1935	1935	1930	1935	51162
140	20210602	1119	1930	1935	1930	1930	11066
141	20210602	1120	1930	1935	1930	1935	60662
142	20210602	1121	1935	1935	1925	1930	491205
143	20210602	1122	1930	1930	1925	1930	7761
144	20210602	1123	1930	1935	1925	1930	292948
145	20210602	1124	1930	1935	1925	1930	570182
146	20210602	1125	1930	1935	1925	1935	230107
147	20210602	1126	1930	1935	1925	1930	235784
148	20210602	1127	1930	1935	1925	1925	174816
149	20210602	1128	1930	1935	1925	1930	1072159
150	20210602	1129	1935	1935	1925	1930	42913
151	20210602	1130	1930	1935	1925	1930	120969
152	20210602	1131	1930	1935	1925	1930	174029
153	20210602	1132	1935	1935	1930	1930	27086
154	20210602	1133	1935	1935	1930	1930	3493
155	20210602	1134	1935	1935	1930	1935	1188
156	20210602	1135	1935	1935	1930	1935	15735
157	20210602	1136	1935	1935	1930	1930	4931
158	20210602	1137	1935	1935	1930	1935	1207
159	20210602	1138	1935	1935	1930	1930	8513
160	20210602	1139	1935	1935	1930	1930	83046
161	20210602	1140	1935	1935	1930	1930	541
162	20210602	1141	1935	1935	1930	1935	38600
163	20210602	1142	1935	1935	1930	1935	20043
164	20210602	1143	1930	1935	1930	1935	193588
165	20210602	1144	1930	1935	1925	1930	1158105
166	20210602	1145	1925	1935	1925	1930	132204
167	20210602	1146	1935	1935	1930	1935	2035
168	20210602	1147	1935	1935	1930	1935	45698
169	20210602	1148	1935	1935	1930	1935	2507602
170	20210602	1149	1935	1940	1930	1940	158823
171	20210602	1150	1935	1940	1935	1940	18405
172	20210602	1151	1935	1940	1935	1935	43396
173	20210602	1152	1940	1940	1935	1935	134476
174	20210602	1153	1940	1940	1935	1940	119389
175	20210602	1154	1935	1945	1935	1940	3938293
176	20210602	1155	1940	1945	1935	1945	608197
177	20210602	1156	1945	1945	1940	1945	118096
178	20210602	1157	1945	1945	1940	1945	117324
179	20210602	1158	1940	1945	1940	1945	66758
180	20210602	1159	1940	1945	1940	1940	37571
181	20210602	1200	1940	1945	1940	1940	75970
182	20210602	1201	1940	1945	1940	1945	63827
183	20210602	1202	1940	1945	1940	1940	767899
184	20210602	1203	1940	1945	1935	1940	1036470
185	20210602	1204	1940	1940	1935	1935	23786
186	20210602	1205	1940	1945	1935	1940	1942551
187	20210602	1206	1940	1940	1935	1940	93536
188	20210602	1207	1940	1940	1935	1940	38652
189	20210602	1208	1940	1940	1935	1935	27986
190	20210602	1209	1940	1940	1935	1940	74161
191	20210602	1210	1940	1940	1935	1935	76260
192	20210602	1211	1935	1940	1930	1940	1702620
193	20210602	1212	1940	1940	1930	1935	898940
194	20210602	1213	1930	1940	1930	1935	436815
195	20210602	1214	1935	1935	1930	1935	156245
196	20210602	1215	1930	1935	1930	1930	14792
197	20210602	1216	1930	1935	1930	1935	58712
198	20210602	1217	1935	1935	1930	1930	17226
199	20210602	1218	1935	1935	1930	1930	23058
200	20210602	1219	1935	1935	1930	1930	69164
201	20210602	1220	1935	1935	1930	1935	361072
202	20210602	1221	1935	1935	1930	1935	199435
203	20210602	1222	1935	1935	1930	1935	19871
204	20210602	1223	1930	1935	1930	1935	27996
205	20210602	1224	1935	1935	1930	1935	11811
206	20210602	1225	1930	1935	1930	1930	55760
207	20210602	1226	1935	1935	1930	1935	5095
208	20210602	1227	1930	1940	1930	1940	381771
209	20210602	1228	1940	1940	1935	1940	200199
210	20210602	1229	1940	1940	1935	1935	37786
211	20210602	1230	1940	1940	1935	1940	11098
212	20210602	1231	1935	1940	1935	1940	9694
213	20210602	1232	1940	1940	1935	1940	31599
214	20210602	1233	1940	1940	1935	1935	986186
215	20210602	1234	1940	1940	1935	1935	3170281
216	20210602	1235	1940	1940	1935	1940	11721
217	20210602	1236	1935	1940	1935	1935	6625
218	20210602	1237	1940	1940	1935	1940	10962
219	20210602	1238	1940	1940	1935	1935	24288
220	20210602	1239	1935	1940	1935	1940	3393
221	20210602	1240	1940	1940	1935	1940	14963
222	20210602	1241	1940	1940	1935	1940	22797
223	20210602	1242	1940	1940	1935	1935	16374
224	20210602	1243	1940	1940	1935	1935	526
225	20210602	1244	1940	1940	1935	1940	2935
226	20210602	1245	1935	1940	1935	1935	16219
227	20210602	1246	1940	1940	1935	1940	6778
228	20210602	1247	1940	1940	1935	1940	3743
229	20210602	1248	1940	1940	1935	1940	4125
230	20210602	1249	1940	1940	1935	1940	44063
231	20210602	1250	1940	1940	1935	1940	5308
232	20210602	1251	1935	1940	1935	1940	1399
233	20210602	1252	1940	1940	1935	1940	11099
234	20210602	1253	1940	1940	1935	1940	10422
235	20210602	1254	1940	1940	1935	1935	8860
236	20210602	1255	1935	1940	1935	1935	92571
237	20210602	1256	1935	1940	1935	1935	8398
238	20210602	1257	1940	1940	1935	1940	5837
239	20210602	1258	1935	1935	1930	1930	1455226
240	20210602	1259	1935	1935	1930	1930	36468
241	20210602	1300	1935	1935	1930	1930	4534
242	20210602	1301	1930	1935	1930	1935	17131
243	20210602	1302	1935	1935	1930	1935	4811
244	20210602	1303	1935	1935	1930	1930	21081
245	20210602	1304	1930	1935	1930	1935	60073
246	20210602	1305	1935	1935	1930	1935	1443
247	20210602	1306	1935	1935	1930	1935	7984
248	20210602	1307	1930	1935	1930	1935	5525
249	20210602	1308	1930	1935	1930	1935	58452
250	20210602	1309	1930	1935	1930	1930	257885
251	20210602	1310	1935	1935	1930	1930	43293
252	20210602	1311	1935	1935	1930	1935	75914
253	20210602	1312	1935	1935	1930	1930	1346
254	20210602	1313	1935	1935	1930	1935	3192
255	20210602	1314	1930	1935	1930	1935	13489
256	20210602	1315	1930	1935	1930	1935	7314
257	20210602	1316	1935	1935	1930	1935	73192
258	20210602	1317	1930	1935	1930	1935	13724
259	20210602	1318	1930	1935	1930	1935	6977
260	20210602	1319	1935	1935	1930	1930	150830
261	20210602	1320	1930	1935	1930	1935	64446
262	20210602	1321	1935	1935	1930	1935	603083
263	20210602	1322	1935	1935	1930	1935	69288
264	20210602	1323	1930	1935	1930	1930	531
265	20210602	1324	1930	1935	1930	1930	80938
266	20210602	1325	1930	1935	1930	1935	32299
267	20210602	1326	1930	1935	1930	1935	21118
268	20210602	1327	1930	1940	1930	1940	1166902
269	20210602	1328	1935	1940	1930	1935	335810
270	20210602	1329	1930	1940	1930	1935	220133
271	20210602	1330	1935	1935	1930	1930	178853
272	20210602	1331	1935	1940	1930	1935	134562
273	20210602	1332	1935	1935	1930	1935	3973
274	20210602	1333	1935	1940	1930	1935	150064
275	20210602	1334	1935	1940	1930	1940	251239
276	20210602	1335	1940	1940	1935	1940	2346
277	20210602	1336	1935	1940	1935	1940	17472
278	20210602	1337	1935	1940	1935	1940	11353
279	20210602	1338	1935	1940	1935	1940	5437
280	20210602	1339	1935	1940	1935	1940	1222
281	20210602	1340	1935	1940	1935	1935	24085
282	20210602	1341	1935	1940	1935	1940	46346
283	20210602	1342	1935	1940	1935	1940	120420
284	20210602	1343	1940	1940	1935	1940	13109
285	20210602	1344	1940	1940	1930	1930	530599
286	20210602	1345	1935	1935	1930	1930	11336
287	20210602	1346	1935	1935	1930	1935	49581
288	20210602	1347	1935	1935	1930	1930	109505
289	20210602	1348	1935	1935	1930	1930	2885
290	20210602	1349	1935	1935	1930	1935	31525
291	20210602	1350	1935	1940	1930	1935	717715
292	20210602	1351	1935	1940	1935	1940	14265
293	20210602	1352	1935	1940	1935	1940	56810
294	20210602	1353	1940	1940	1935	1940	30621
295	20210602	1354	1940	1940	1935	1935	597
296	20210602	1355	1935	1940	1935	1935	46391
297	20210602	1356	1940	1940	1935	1935	21605
298	20210602	1357	1940	1940	1935	1940	2254
299	20210602	1358	1940	1940	1930	1940	412213
300	20210602	1359	1940	1940	1935	1940	40789
301	20210602	1400	1935	1940	1935	1935	8553
302	20210602	1401	1935	1940	1930	1940	247376
303	20210602	1402	1935	1940	1935	1935	35677
304	20210602	1403	1940	1940	1935	1940	4921
305	20210602	1404	1935	1940	1935	1940	8742
306	20210602	1405	1935	1940	1935	1940	8693
307	20210602	1406	1935	1940	1935	1940	7303
308	20210602	1407	1935	1940	1930	1940	496613
309	20210602	1408	1935	1940	1930	1935	201750
310	20210602	1409	1935	1940	1930	1935	149986
311	20210602	1410	1935	1935	1930	1935	20744
312	20210602	1411	1935	1935	1930	1930	12264
313	20210602	1412	1930	1940	1930	1940	221183
314	20210602	1413	1935	1940	1935	1935	2855
315	20210602	1414	1940	1940	1935	1935	280
316	20210602	1415	1935	1940	1935	1935	10845
317	20210602	1416	1935	1940	1935	1940	7202
318	20210602	1417	1935	1940	1930	1935	145128
319	20210602	1418	1935	1940	1930	1930	74167
320	20210602	1419	1930	1940	1930	1940	262813
321	20210602	1420	1935	1940	1935	1940	555219
322	20210602	1421	1940	1940	1935	1940	2302
323	20210602	1422	1935	1940	1935	1935	17982
324	20210602	1423	1935	1940	1935	1940	484662
325	20210602	1424	1935	1940	1935	1940	831
326	20210602	1425	1935	1940	1935	1940	54140
327	20210602	1426	1940	1940	1935	1940	13508
328	20210602	1427	1935	1940	1935	1940	1214
329	20210602	1428	1935	1940	1935	1935	224624
330	20210602	1429	1935	1940	1935	1935	2496
331	20210602	1430	1940	1940	1935	1935	2364
332	20210602	1431	1940	1940	1935	1935	10731
333	20210602	1432	1940	1940	1935	1935	180
334	20210602	1433	1940	1945	1935	1945	2965512
335	20210602	1434	1940	1945	1935	1940	754137
336	20210602	1435	1940	1945	1935	1940	1269242
337	20210602	1436	1940	1940	1935	1935	55749
338	20210602	1437	1940	1940	1935	1940	5370
339	20210602	1438	1940	1940	1935	1940	86339
340	20210602	1439	1935	1940	1935	1935	10862
341	20210602	1440	1940	1940	1935	1940	36104
342	20210602	1441	1940	1940	1935	1935	7016
343	20210602	1442	1940	1940	1935	1940	38589
344	20210602	1443	1935	1940	1935	1935	28380
345	20210602	1444	1935	1940	1935	1935	14530
346	20210602	1445	1940	1940	1935	1935	10988
347	20210602	1446	1935	1940	1935	1935	12187
348	20210602	1447	1940	1940	1935	1940	60643
349	20210602	1448	1935	1940	1935	1940	13206
350	20210602	1449	1940	1940	1935	1940	6725
351	20210602	1450	1940	1940	1935	1940	17618
352	20210602	1451	1940	1940	1935	1935	4052
353	20210602	1452	1940	1940	1935	1935	42360
354	20210602	1453	1935	1940	1935	1940	8317
355	20210602	1454	1940	1940	1935	1940	9355
356	20210602	1455	1940	1940	1935	1940	72961
357	20210602	1456	1940	1940	1935	1940	22195
358	20210602	1457	1940	1940	1935	1935	8241
359	20210602	1458	1935	1940	1935	1935	14216
360	20210602	1459	1940	1940	1935	1940	22372
361	20210602	1500	1935	1940	1935	1940	35836
362	20210602	1501	1935	1940	1935	1935	63597
363	20210602	1502	1935	1940	1935	1940	7947
364	20210602	1503	1940	1940	1935	1940	32812
365	20210602	1504	1940	1945	1940	1940	2920317
366	20210602	1505	1940	1940	1935	1935	834697
367	20210602	1506	1935	1940	1935	1935	118308
368	20210602	1507	1940	1940	1935	1940	5988
369	20210602	1508	1935	1940	1935	1935	2398
370	20210602	1509	1940	1940	1935	1940	98663
371	20210602	1510	1940	1945	1935	1945	758214
372	20210602	1511	1940	1945	1940	1940	73334
373	20210602	1512	1945	1945	1940	1945	157105
374	20210602	1513	1945	1945	1935	1940	1716499
375	20210602	1514	1945	1945	1935	1940	50831
376	20210602	1515	1935	1945	1935	1940	891808
377	20210602	1516	1940	1945	1935	1940	917882
378	20210602	1517	1940	1940	1935	1935	144420
379	20210602	1518	1940	1940	1935	1940	25440
380	20210602	1519	1940	1940	1935	1940	294177
381	20210602	1520	1940	1940	1935	1940	150774
382	20210602	1530	1940	1940	1940	1940	1896966