DeepStock/hts/backup/252670_20210416.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210416	0901	1925	1930	1920	1925	7920696
3	20210416	0902	1930	1935	1925	1930	6983556
4	20210416	0903	1930	1935	1925	1930	2534328
5	20210416	0904	1925	1935	1925	1930	1890765
6	20210416	0905	1935	1935	1930	1935	1015453
7	20210416	0906	1935	1940	1930	1935	2842141
8	20210416	0907	1935	1940	1930	1940	638052
9	20210416	0908	1935	1940	1935	1935	371710
10	20210416	0909	1940	1940	1930	1935	1019631
11	20210416	0910	1930	1935	1930	1930	80368
12	20210416	0911	1930	1935	1930	1930	115115
13	20210416	0912	1935	1935	1925	1925	2321042
14	20210416	0913	1925	1930	1925	1925	155429
15	20210416	0914	1925	1930	1925	1925	164126
16	20210416	0915	1930	1935	1925	1935	2473390
17	20210416	0916	1935	1935	1930	1930	25522
18	20210416	0917	1935	1935	1930	1930	92411
19	20210416	0918	1935	1935	1930	1935	32231
20	20210416	0919	1935	1935	1930	1930	1528307
21	20210416	0920	1935	1935	1925	1930	584491
22	20210416	0921	1925	1935	1925	1935	1373804
23	20210416	0922	1935	1935	1930	1935	404680
24	20210416	0923	1935	1940	1930	1930	3864263
25	20210416	0924	1935	1935	1930	1935	27675
26	20210416	0925	1930	1935	1930	1935	11004
27	20210416	0926	1935	1935	1930	1935	160755
28	20210416	0927	1930	1935	1930	1930	21415
29	20210416	0928	1935	1935	1930	1930	72905
30	20210416	0929	1935	1940	1930	1940	755021
31	20210416	0930	1940	1940	1935	1940	143058
32	20210416	0931	1940	1940	1935	1940	43907
33	20210416	0932	1940	1940	1935	1935	78981
34	20210416	0933	1940	1940	1930	1940	1492761
35	20210416	0934	1940	1940	1930	1935	423634
36	20210416	0935	1935	1940	1935	1935	26889
37	20210416	0936	1940	1940	1935	1935	127823
38	20210416	0937	1940	1945	1935	1935	4715407
39	20210416	0938	1935	1940	1935	1935	164093
40	20210416	0939	1940	1940	1935	1940	129253
41	20210416	0940	1940	1945	1935	1945	502358
42	20210416	0941	1940	1945	1940	1945	155708
43	20210416	0942	1945	1945	1940	1945	49666
44	20210416	0943	1945	1945	1940	1945	77034
45	20210416	0944	1945	1945	1940	1945	85101
46	20210416	0945	1945	1945	1940	1945	69160
47	20210416	0946	1940	1945	1935	1945	753882
48	20210416	0947	1940	1945	1940	1945	27245
49	20210416	0948	1945	1945	1940	1940	50773
50	20210416	0949	1940	1945	1940	1945	2763762
51	20210416	0950	1945	1950	1945	1945	1759190
52	20210416	0951	1950	1950	1945	1950	40465
53	20210416	0952	1950	1950	1945	1945	277507
54	20210416	0953	1945	1950	1945	1950	47037
55	20210416	0954	1945	1950	1945	1950	124970
56	20210416	0955	1945	1950	1945	1945	432685
57	20210416	0956	1945	1950	1945	1950	78321
58	20210416	0957	1945	1950	1945	1945	49828
59	20210416	0958	1950	1955	1945	1950	4067194
60	20210416	0959	1945	1950	1945	1945	43309
61	20210416	1000	1950	1950	1940	1940	1611898
62	20210416	1001	1945	1945	1940	1945	562190
63	20210416	1002	1940	1945	1940	1940	603979
64	20210416	1003	1940	1945	1940	1945	35150
65	20210416	1004	1945	1945	1940	1945	60480
66	20210416	1005	1945	1945	1940	1940	29838
67	20210416	1006	1945	1945	1940	1945	140107
68	20210416	1007	1940	1945	1940	1940	179123
69	20210416	1008	1940	1945	1935	1940	2356263
70	20210416	1009	1940	1945	1940	1945	25475
71	20210416	1010	1945	1945	1935	1940	656338
72	20210416	1011	1935	1945	1935	1940	605891
73	20210416	1012	1945	1945	1935	1940	108734
74	20210416	1013	1935	1940	1935	1935	155538
75	20210416	1014	1940	1940	1935	1935	19567
76	20210416	1015	1935	1940	1935	1940	181716
77	20210416	1016	1935	1940	1935	1940	41791
78	20210416	1017	1940	1945	1935	1940	2044905
79	20210416	1018	1935	1940	1935	1935	54419
80	20210416	1019	1935	1945	1935	1940	1032123
81	20210416	1020	1940	1945	1940	1945	9474
82	20210416	1021	1940	1945	1935	1935	1039240
83	20210416	1022	1940	1945	1935	1940	569177
84	20210416	1023	1940	1945	1935	1945	237756
85	20210416	1024	1945	1945	1940	1940	64027
86	20210416	1025	1940	1945	1940	1945	38024
87	20210416	1026	1945	1945	1940	1945	2006132
88	20210416	1027	1945	1950	1940	1950	786556
89	20210416	1028	1945	1950	1940	1945	113378
90	20210416	1029	1950	1950	1945	1945	50231
91	20210416	1030	1945	1950	1945	1945	9987
92	20210416	1031	1945	1950	1945	1945	17308
93	20210416	1032	1945	1950	1945	1950	2841
94	20210416	1033	1950	1950	1945	1945	82284
95	20210416	1034	1945	1950	1945	1945	39165
96	20210416	1035	1950	1950	1945	1950	33503
97	20210416	1036	1945	1950	1945	1945	400767
98	20210416	1037	1950	1950	1945	1945	50499
99	20210416	1038	1950	1950	1940	1945	579536
100	20210416	1039	1945	1950	1940	1945	649013
101	20210416	1040	1940	1945	1940	1945	152338
102	20210416	1041	1945	1945	1940	1945	63454
103	20210416	1042	1940	1945	1940	1945	14226
104	20210416	1043	1945	1950	1940	1945	1043541
105	20210416	1044	1945	1950	1945	1950	365497
106	20210416	1045	1945	1955	1945	1950	3746749
107	20210416	1046	1950	1955	1945	1945	193679
108	20210416	1047	1945	1950	1945	1950	11997
109	20210416	1048	1950	1950	1940	1945	1792104
110	20210416	1049	1945	1945	1940	1945	37393
111	20210416	1050	1940	1945	1940	1940	352701
112	20210416	1051	1945	1945	1940	1945	58875
113	20210416	1052	1945	1950	1945	1945	138985
114	20210416	1053	1950	1950	1945	1945	287974
115	20210416	1054	1950	1950	1940	1945	534627
116	20210416	1055	1945	1950	1945	1945	15650
117	20210416	1056	1945	1950	1940	1950	194388
118	20210416	1057	1950	1950	1940	1950	189589
119	20210416	1058	1945	1950	1940	1945	21978
120	20210416	1059	1945	1945	1940	1940	1309794
121	20210416	1100	1940	1950	1940	1945	138609
122	20210416	1101	1950	1950	1945	1950	52682
123	20210416	1102	1950	1955	1945	1945	2045088
124	20210416	1103	1945	1955	1945	1950	576245
125	20210416	1104	1955	1955	1945	1950	436172
126	20210416	1105	1945	1955	1945	1950	727614
127	20210416	1106	1955	1955	1945	1955	58918
128	20210416	1107	1955	1955	1950	1955	48305
129	20210416	1108	1955	1955	1950	1955	21700
130	20210416	1109	1950	1955	1950	1955	27064
131	20210416	1110	1955	1955	1950	1950	1745901
132	20210416	1111	1955	1955	1950	1955	676515
133	20210416	1112	1950	1955	1950	1950	16536
134	20210416	1113	1955	1955	1950	1955	204231
135	20210416	1114	1950	1955	1945	1950	1578954
136	20210416	1115	1955	1955	1950	1950	30094
137	20210416	1116	1950	1955	1950	1950	733807
138	20210416	1117	1950	1955	1945	1945	429276
139	20210416	1118	1945	1955	1945	1945	815495
140	20210416	1119	1945	1950	1945	1950	8422
141	20210416	1120	1945	1955	1945	1950	517244
142	20210416	1121	1955	1955	1950	1950	146525
143	20210416	1122	1950	1950	1945	1950	139170
144	20210416	1123	1945	1950	1945	1950	3478
145	20210416	1124	1945	1950	1945	1950	12123
146	20210416	1125	1945	1950	1945	1945	29722
147	20210416	1126	1945	1950	1940	1945	2152169
148	20210416	1127	1945	1950	1940	1945	888963
149	20210416	1128	1945	1950	1940	1940	604320
150	20210416	1129	1940	1950	1940	1945	1497224
151	20210416	1130	1945	1950	1945	1945	20281
152	20210416	1131	1945	1950	1945	1950	42856
153	20210416	1132	1950	1950	1945	1945	20054
154	20210416	1133	1950	1950	1945	1950	3309
155	20210416	1134	1945	1950	1945	1945	13426
156	20210416	1135	1950	1950	1945	1950	281527
157	20210416	1136	1950	1950	1945	1950	14555
158	20210416	1137	1945	1950	1945	1950	3424
159	20210416	1138	1945	1950	1945	1945	2682
160	20210416	1139	1945	1950	1940	1950	955926
161	20210416	1140	1945	1950	1945	1950	8692
162	20210416	1141	1945	1950	1945	1950	9542
163	20210416	1142	1950	1950	1945	1945	7461
164	20210416	1143	1945	1950	1945	1945	7836
165	20210416	1144	1945	1950	1945	1950	3253728
166	20210416	1145	1945	1955	1945	1955	85200
167	20210416	1146	1955	1955	1945	1950	210041
168	20210416	1147	1950	1955	1945	1950	142929
169	20210416	1148	1950	1955	1950	1950	994
170	20210416	1149	1950	1955	1945	1950	117093
171	20210416	1150	1950	1955	1945	1950	120294
172	20210416	1151	1950	1955	1950	1950	105795
173	20210416	1152	1955	1955	1950	1955	111515
174	20210416	1153	1950	1955	1945	1950	165344
175	20210416	1154	1945	1950	1945	1950	3181
176	20210416	1155	1945	1950	1945	1945	3690
177	20210416	1156	1950	1955	1945	1955	210696
178	20210416	1157	1955	1955	1950	1955	95367
179	20210416	1158	1950	1955	1945	1955	81001
180	20210416	1159	1950	1955	1950	1955	99247
181	20210416	1200	1955	1955	1950	1950	40055
182	20210416	1201	1955	1955	1945	1950	96213
183	20210416	1202	1950	1955	1945	1950	170810
184	20210416	1203	1950	1955	1945	1950	40855
185	20210416	1204	1950	1950	1945	1950	40080
186	20210416	1205	1945	1950	1945	1945	83442
187	20210416	1206	1945	1950	1945	1950	293
188	20210416	1207	1950	1955	1945	1945	179288
189	20210416	1208	1950	1950	1945	1950	21342
190	20210416	1209	1950	1950	1945	1945	32146
191	20210416	1210	1950	1950	1945	1950	89559
192	20210416	1211	1945	1950	1945	1945	10577
193	20210416	1212	1945	1950	1940	1945	4082456
194	20210416	1213	1945	1950	1940	1940	200008
195	20210416	1214	1945	1945	1940	1945	14283
196	20210416	1215	1945	1945	1940	1940	11873
197	20210416	1216	1940	1945	1940	1940	211421
198	20210416	1217	1945	1945	1940	1940	33174
199	20210416	1218	1940	1945	1940	1945	2874
200	20210416	1219	1940	1945	1940	1940	79841
201	20210416	1220	1940	1945	1940	1945	68244
202	20210416	1221	1945	1945	1940	1940	479976
203	20210416	1222	1945	1945	1940	1945	24948
204	20210416	1223	1940	1945	1940	1940	38950
205	20210416	1224	1945	1945	1935	1940	6796131
206	20210416	1225	1935	1940	1935	1935	47638
207	20210416	1226	1940	1945	1935	1945	1039087
208	20210416	1227	1945	1945	1940	1940	20681
209	20210416	1228	1940	1945	1940	1945	57919
210	20210416	1229	1940	1945	1940	1940	35469
211	20210416	1230	1940	1945	1935	1940	831597
212	20210416	1231	1940	1945	1935	1940	782421
213	20210416	1232	1940	1945	1940	1940	969304
214	20210416	1233	1940	1945	1940	1945	587176
215	20210416	1234	1940	1945	1940	1945	16893
216	20210416	1235	1945	1945	1940	1945	40152
217	20210416	1236	1940	1945	1940	1940	508764
218	20210416	1237	1940	1945	1940	1945	24863
219	20210416	1238	1940	1945	1940	1945	93054
220	20210416	1239	1945	1945	1940	1940	35080
221	20210416	1240	1945	1945	1940	1940	36616
222	20210416	1241	1945	1945	1940	1945	2378
223	20210416	1242	1940	1945	1940	1945	124844
224	20210416	1243	1945	1945	1940	1940	3791
225	20210416	1244	1940	1945	1940	1945	4661
226	20210416	1245	1945	1945	1940	1945	2103021
227	20210416	1246	1945	1945	1940	1945	131840
228	20210416	1247	1945	1945	1940	1945	30368
229	20210416	1248	1945	1950	1940	1950	133950
230	20210416	1249	1945	1950	1945	1950	29711
231	20210416	1250	1945	1950	1945	1950	139817
232	20210416	1251	1950	1950	1945	1950	27693
233	20210416	1252	1945	1950	1945	1945	12730
234	20210416	1253	1950	1950	1945	1950	24612
235	20210416	1254	1945	1950	1945	1945	32276
236	20210416	1255	1950	1950	1945	1950	2877
237	20210416	1256	1950	1950	1945	1945	28621
238	20210416	1257	1950	1950	1945	1945	6467
239	20210416	1258	1945	1950	1945	1945	28191
240	20210416	1259	1945	1950	1945	1945	5275
241	20210416	1300	1945	1950	1945	1950	22898
242	20210416	1301	1945	1950	1945	1950	6038
243	20210416	1302	1950	1950	1945	1945	36656
244	20210416	1303	1945	1955	1945	1945	3309603
245	20210416	1304	1945	1950	1945	1945	362025
246	20210416	1305	1945	1950	1945	1950	4448
247	20210416	1306	1950	1950	1945	1945	20735
248	20210416	1307	1945	1950	1945	1950	10148
249	20210416	1308	1950	1955	1945	1950	779299
250	20210416	1309	1950	1955	1950	1955	74658
251	20210416	1310	1950	1955	1950	1950	67011
252	20210416	1311	1950	1955	1950	1950	297388
253	20210416	1312	1955	1955	1950	1950	3900
254	20210416	1313	1950	1955	1950	1950	77795
255	20210416	1314	1950	1955	1945	1950	213883
256	20210416	1315	1955	1955	1945	1945	94073
257	20210416	1316	1950	1950	1945	1945	20026
258	20210416	1317	1950	1950	1945	1950	7947
259	20210416	1318	1945	1955	1945	1955	326506
260	20210416	1319	1950	1950	1945	1950	24036
261	20210416	1320	1950	1950	1945	1950	10120
262	20210416	1321	1945	1950	1945	1950	45696
263	20210416	1322	1950	1950	1945	1950	47826
264	20210416	1323	1950	1950	1945	1950	6326
265	20210416	1324	1950	1950	1945	1945	2839
266	20210416	1325	1950	1955	1945	1950	540398
267	20210416	1326	1950	1955	1945	1950	111092
268	20210416	1327	1950	1950	1945	1945	21596
269	20210416	1328	1945	1950	1945	1945	5032
270	20210416	1329	1950	1950	1945	1945	36405
271	20210416	1330	1945	1950	1945	1945	162744
272	20210416	1331	1945	1950	1945	1945	245273
273	20210416	1332	1945	1950	1940	1950	2325055
274	20210416	1333	1945	1950	1945	1950	11549
275	20210416	1334	1945	1945	1940	1940	1043238
276	20210416	1335	1940	1945	1940	1945	58471
277	20210416	1336	1945	1945	1940	1940	35246
278	20210416	1337	1945	1945	1940	1945	32204
279	20210416	1338	1945	1950	1940	1945	517279
280	20210416	1339	1950	1950	1945	1945	15063
281	20210416	1340	1945	1950	1945	1950	25539
282	20210416	1341	1950	1950	1945	1945	60122
283	20210416	1342	1950	1950	1945	1945	21278
284	20210416	1343	1950	1950	1945	1950	8413
285	20210416	1344	1950	1950	1945	1950	38394
286	20210416	1345	1945	1950	1945	1950	7560
287	20210416	1346	1945	1950	1945	1945	2538
288	20210416	1347	1945	1950	1945	1945	53567
289	20210416	1348	1945	1950	1945	1950	3167
290	20210416	1349	1950	1950	1945	1945	2018
291	20210416	1350	1950	1950	1945	1950	33
292	20210416	1351	1950	1950	1945	1950	20706
293	20210416	1352	1945	1950	1945	1945	45842
294	20210416	1353	1950	1950	1945	1950	1577
295	20210416	1354	1950	1950	1945	1945	669656
296	20210416	1355	1945	1950	1940	1945	702141
297	20210416	1356	1945	1950	1940	1945	179681
298	20210416	1357	1950	1950	1945	1945	98913
299	20210416	1358	1945	1945	1940	1945	161728
300	20210416	1359	1940	1945	1940	1940	3668
301	20210416	1400	1940	1945	1940	1945	5411
302	20210416	1401	1945	1945	1940	1940	12222
303	20210416	1402	1940	1945	1940	1940	3649
304	20210416	1403	1940	1945	1940	1945	16968
305	20210416	1404	1940	1945	1935	1935	2951509
306	20210416	1405	1935	1940	1935	1940	62015
307	20210416	1406	1940	1940	1935	1940	103698
308	20210416	1407	1935	1940	1935	1935	11695
309	20210416	1408	1935	1940	1935	1940	28638
310	20210416	1409	1935	1940	1935	1940	8859
311	20210416	1410	1940	1945	1940	1940	593290
312	20210416	1411	1940	1945	1940	1940	18338
313	20210416	1412	1945	1945	1940	1945	17380
314	20210416	1413	1945	1945	1940	1945	8586
315	20210416	1414	1940	1945	1940	1940	6931
316	20210416	1415	1940	1945	1940	1945	7960
317	20210416	1416	1945	1945	1940	1940	34263
318	20210416	1417	1940	1945	1940	1940	2706
319	20210416	1418	1945	1945	1940	1940	3525
320	20210416	1419	1940	1945	1940	1940	7085
321	20210416	1420	1945	1945	1940	1945	22506
322	20210416	1421	1940	1945	1940	1945	20967
323	20210416	1422	1940	1945	1940	1940	32296
324	20210416	1423	1940	1945	1940	1940	17083
325	20210416	1424	1945	1945	1940	1940	1103509
326	20210416	1425	1940	1945	1935	1935	573168
327	20210416	1426	1940	1940	1935	1940	10822
328	20210416	1427	1940	1940	1935	1935	10619
329	20210416	1428	1935	1940	1935	1940	11331
330	20210416	1429	1940	1940	1935	1935	20147
331	20210416	1430	1935	1940	1935	1935	51263
332	20210416	1431	1935	1940	1935	1940	47836
333	20210416	1432	1940	1940	1935	1935	2222
334	20210416	1433	1935	1940	1935	1935	21976
335	20210416	1434	1935	1940	1935	1940	1339
336	20210416	1435	1940	1940	1935	1940	23495
337	20210416	1436	1935	1940	1935	1940	35426
338	20210416	1437	1935	1940	1935	1935	29660
339	20210416	1438	1935	1940	1935	1940	32163
340	20210416	1439	1940	1940	1935	1940	24072
341	20210416	1440	1935	1940	1935	1940	39946
342	20210416	1441	1935	1940	1935	1940	45832
343	20210416	1442	1940	1940	1935	1935	60330
344	20210416	1443	1940	1940	1935	1935	19278
345	20210416	1444	1940	1940	1935	1940	94997
346	20210416	1445	1940	1940	1935	1940	165059
347	20210416	1446	1935	1940	1935	1940	28374
348	20210416	1447	1935	1940	1935	1935	41176
349	20210416	1448	1935	1940	1935	1935	24657
350	20210416	1449	1935	1940	1935	1935	47867
351	20210416	1450	1940	1940	1935	1940	49762
352	20210416	1451	1935	1940	1935	1940	22590
353	20210416	1452	1940	1940	1935	1940	18221
354	20210416	1453	1940	1940	1935	1935	82349
355	20210416	1454	1935	1940	1935	1935	3201787
356	20210416	1455	1935	1940	1935	1935	270584
357	20210416	1456	1935	1940	1935	1940	76624
358	20210416	1457	1935	1940	1935	1935	954159
359	20210416	1458	1940	1940	1935	1935	31590
360	20210416	1459	1935	1940	1935	1940	51845
361	20210416	1500	1940	1940	1935	1935	67291
362	20210416	1501	1940	1940	1935	1940	62539
363	20210416	1502	1940	1940	1935	1940	29070
364	20210416	1503	1940	1940	1935	1940	39748
365	20210416	1504	1940	1945	1935	1945	2822673
366	20210416	1505	1940	1945	1935	1940	970339
367	20210416	1506	1945	1945	1935	1940	101635
368	20210416	1507	1940	1940	1935	1940	29401
369	20210416	1508	1940	1945	1940	1940	734913
370	20210416	1509	1945	1945	1935	1940	152113
371	20210416	1510	1940	1945	1935	1945	1108962
372	20210416	1511	1945	1945	1940	1945	149943
373	20210416	1512	1940	1945	1935	1940	1700978
374	20210416	1513	1940	1945	1935	1940	83391
375	20210416	1514	1940	1945	1935	1940	112274
376	20210416	1515	1940	1940	1935	1940	155107
377	20210416	1516	1935	1945	1935	1945	237607
378	20210416	1517	1945	1945	1940	1945	185415
379	20210416	1518	1945	1945	1940	1940	32021
380	20210416	1519	1940	1945	1940	1945	151214
381	20210416	1520	1945	1945	1940	1940	116585
382	20210416	1530	1945	1945	1945	1945	2449609