DeepStock/hts/backup/252670_20210420.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210420	0901	1950	1955	1945	1950	5874814
3	20210420	0902	1950	1950	1940	1945	5162510
4	20210420	0903	1945	1945	1940	1940	378393
5	20210420	0904	1940	1945	1940	1940	224954
6	20210420	0905	1945	1945	1940	1945	237854
7	20210420	0906	1945	1945	1940	1940	4900010
8	20210420	0907	1940	1945	1935	1940	2155876
9	20210420	0908	1940	1940	1935	1935	188105
10	20210420	0909	1940	1940	1935	1940	204646
11	20210420	0910	1935	1940	1935	1940	219591
12	20210420	0911	1940	1945	1935	1940	871299
13	20210420	0912	1940	1945	1940	1940	217723
14	20210420	0913	1940	1945	1935	1940	2422182
15	20210420	0914	1945	1945	1935	1940	269270
16	20210420	0915	1935	1940	1935	1940	83286
17	20210420	0916	1940	1945	1935	1945	856739
18	20210420	0917	1945	1945	1940	1945	14090
19	20210420	0918	1940	1945	1940	1945	169257
20	20210420	0919	1945	1945	1935	1940	1218536
21	20210420	0920	1945	1945	1940	1945	41988
22	20210420	0921	1945	1945	1940	1945	40069
23	20210420	0922	1940	1945	1940	1945	38317
24	20210420	0923	1945	1945	1940	1945	32877
25	20210420	0924	1945	1950	1940	1950	3313638
26	20210420	0925	1945	1950	1940	1945	2312138
27	20210420	0926	1945	1950	1940	1945	268584
28	20210420	0927	1940	1945	1940	1945	23080
29	20210420	0928	1940	1945	1940	1945	25908
30	20210420	0929	1945	1945	1940	1945	54918
31	20210420	0930	1945	1950	1940	1945	1122904
32	20210420	0931	1950	1950	1940	1945	69947
33	20210420	0932	1945	1945	1940	1940	52225
34	20210420	0933	1940	1945	1935	1940	3107591
35	20210420	0934	1940	1945	1935	1935	432967
36	20210420	0935	1940	1940	1935	1935	98510
37	20210420	0936	1940	1940	1935	1935	85166
38	20210420	0937	1940	1940	1930	1935	6204012
39	20210420	0938	1930	1940	1930	1940	2243445
40	20210420	0939	1940	1940	1930	1930	1180526
41	20210420	0940	1930	1935	1930	1930	702376
42	20210420	0941	1935	1935	1930	1935	60155
43	20210420	0942	1935	1940	1930	1935	314449
44	20210420	0943	1935	1940	1930	1935	801318
45	20210420	0944	1930	1935	1930	1935	85001
46	20210420	0945	1935	1935	1930	1935	21497
47	20210420	0946	1935	1935	1930	1935	639704
48	20210420	0947	1935	1935	1930	1935	22643
49	20210420	0948	1935	1935	1930	1935	124120
50	20210420	0949	1935	1935	1930	1930	63900
51	20210420	0950	1935	1935	1930	1935	52464
52	20210420	0951	1935	1935	1930	1935	64994
53	20210420	0952	1930	1935	1930	1935	17820
54	20210420	0953	1935	1935	1930	1930	49626
55	20210420	0954	1935	1935	1930	1930	29802
56	20210420	0955	1935	1935	1930	1935	78768
57	20210420	0956	1930	1940	1930	1940	1576354
58	20210420	0957	1935	1940	1935	1935	71850
59	20210420	0958	1935	1940	1935	1935	1017349
60	20210420	0959	1940	1940	1935	1940	742907
61	20210420	1000	1940	1940	1935	1935	54096
62	20210420	1001	1935	1940	1930	1935	1389283
63	20210420	1002	1935	1935	1930	1930	87817
64	20210420	1003	1935	1935	1930	1935	11707
65	20210420	1004	1930	1935	1930	1935	14942
66	20210420	1005	1935	1935	1930	1930	119612
67	20210420	1006	1935	1935	1930	1935	139492
68	20210420	1007	1935	1935	1930	1935	87225
69	20210420	1008	1930	1935	1930	1935	6186
70	20210420	1009	1930	1935	1930	1935	72043
71	20210420	1010	1935	1935	1930	1930	236025
72	20210420	1011	1930	1935	1930	1930	30021
73	20210420	1012	1935	1935	1930	1935	86526
74	20210420	1013	1935	1935	1930	1935	47060
75	20210420	1014	1935	1935	1930	1930	16205
76	20210420	1015	1930	1935	1930	1935	49104
77	20210420	1016	1935	1935	1930	1930	32752
78	20210420	1017	1930	1935	1925	1930	5027810
79	20210420	1018	1925	1930	1925	1930	644883
80	20210420	1019	1925	1930	1925	1930	78966
81	20210420	1020	1925	1935	1925	1930	1003748
82	20210420	1021	1930	1930	1925	1930	142693
83	20210420	1022	1930	1930	1925	1925	179261
84	20210420	1023	1930	1930	1925	1930	29775
85	20210420	1024	1930	1930	1925	1925	162591
86	20210420	1025	1925	1935	1925	1930	615755
87	20210420	1026	1930	1930	1925	1930	117344
88	20210420	1027	1930	1930	1925	1925	53515
89	20210420	1028	1930	1930	1925	1930	19953
90	20210420	1029	1930	1930	1925	1925	10302
91	20210420	1030	1930	1930	1925	1930	38912
92	20210420	1031	1925	1930	1925	1930	51170
93	20210420	1032	1925	1930	1925	1930	1460555
94	20210420	1033	1930	1930	1920	1925	5349540
95	20210420	1034	1925	1930	1920	1925	284408
96	20210420	1035	1925	1930	1920	1925	582771
97	20210420	1036	1930	1930	1920	1925	578432
98	20210420	1037	1925	1930	1925	1930	48735
99	20210420	1038	1925	1930	1920	1925	820044
100	20210420	1039	1930	1930	1920	1925	118207
101	20210420	1040	1930	1930	1925	1930	76012
102	20210420	1041	1925	1930	1925	1930	16754
103	20210420	1042	1930	1930	1925	1930	132853
104	20210420	1043	1925	1930	1925	1925	150846
105	20210420	1044	1930	1930	1925	1930	33634
106	20210420	1045	1930	1935	1925	1925	1656153
107	20210420	1046	1930	1930	1925	1925	62125
108	20210420	1047	1930	1930	1925	1930	74452
109	20210420	1048	1930	1930	1925	1930	106374
110	20210420	1049	1930	1930	1925	1925	42067
111	20210420	1050	1925	1930	1925	1930	20422
112	20210420	1051	1925	1930	1920	1930	3219891
113	20210420	1052	1925	1930	1920	1925	1611451
114	20210420	1053	1925	1930	1920	1925	523877
115	20210420	1054	1925	1930	1920	1925	196170
116	20210420	1055	1925	1925	1920	1925	83476
117	20210420	1056	1925	1930	1920	1925	869940
118	20210420	1057	1930	1930	1920	1920	523319
119	20210420	1058	1925	1925	1920	1920	49860
120	20210420	1059	1920	1925	1920	1925	33054
121	20210420	1100	1925	1925	1920	1920	72604
122	20210420	1101	1925	1925	1920	1925	488645
123	20210420	1102	1925	1925	1920	1925	51615
124	20210420	1103	1920	1930	1920	1930	385909
125	20210420	1104	1930	1930	1925	1930	6069
126	20210420	1105	1930	1930	1925	1930	65082
127	20210420	1106	1930	1930	1925	1925	8138
128	20210420	1107	1930	1930	1925	1925	219620
129	20210420	1108	1930	1930	1925	1930	17046
130	20210420	1109	1925	1930	1925	1930	68058
131	20210420	1110	1930	1930	1925	1930	549
132	20210420	1111	1930	1930	1925	1925	4636
133	20210420	1112	1930	1935	1925	1935	1965185
134	20210420	1113	1930	1935	1930	1935	582490
135	20210420	1114	1935	1935	1930	1935	1959
136	20210420	1115	1930	1935	1930	1935	10483
137	20210420	1116	1935	1935	1930	1935	11052
138	20210420	1117	1930	1935	1930	1930	62655
139	20210420	1118	1935	1935	1930	1935	22890
140	20210420	1119	1935	1935	1930	1930	479
141	20210420	1120	1935	1935	1930	1935	56933
142	20210420	1121	1935	1935	1930	1935	1518
143	20210420	1122	1935	1935	1930	1930	65994
144	20210420	1123	1930	1935	1930	1930	34602
145	20210420	1124	1935	1935	1930	1935	354762
146	20210420	1125	1930	1935	1930	1930	1303733
147	20210420	1126	1925	1935	1925	1930	292571
148	20210420	1127	1935	1935	1925	1930	291876
149	20210420	1128	1930	1935	1930	1935	94376
150	20210420	1129	1935	1935	1930	1930	20629
151	20210420	1130	1930	1935	1930	1935	39589
152	20210420	1131	1935	1935	1930	1930	10853
153	20210420	1132	1935	1935	1930	1930	7236
154	20210420	1133	1930	1935	1930	1930	11645
155	20210420	1134	1935	1935	1930	1930	4502
156	20210420	1135	1935	1935	1930	1930	1572
157	20210420	1136	1935	1935	1930	1930	41718
158	20210420	1137	1935	1935	1930	1935	23520
159	20210420	1138	1935	1935	1930	1930	58803
160	20210420	1139	1930	1935	1925	1930	1441502
161	20210420	1140	1930	1935	1930	1930	28523
162	20210420	1141	1935	1935	1930	1930	22772
163	20210420	1142	1935	1935	1930	1935	67727
164	20210420	1143	1930	1935	1930	1930	67596
165	20210420	1144	1935	1935	1930	1930	43600
166	20210420	1145	1935	1935	1930	1935	12625
167	20210420	1146	1930	1935	1925	1925	265908
168	20210420	1147	1925	1930	1925	1930	23430
169	20210420	1148	1930	1930	1925	1930	400442
170	20210420	1149	1930	1935	1925	1930	42698
171	20210420	1150	1930	1930	1925	1925	13542
172	20210420	1151	1930	1930	1925	1930	40414
173	20210420	1152	1925	1930	1925	1930	45679
174	20210420	1153	1930	1930	1925	1930	48311
175	20210420	1154	1930	1930	1925	1930	28173
176	20210420	1155	1930	1930	1925	1930	9858
177	20210420	1156	1925	1930	1925	1930	552663
178	20210420	1157	1925	1935	1925	1930	735214
179	20210420	1158	1930	1935	1925	1930	165841
180	20210420	1159	1930	1935	1925	1930	84061
181	20210420	1200	1935	1935	1930	1935	17543
182	20210420	1201	1935	1935	1930	1935	166195
183	20210420	1202	1935	1935	1930	1935	182670
184	20210420	1203	1935	1935	1930	1935	109240
185	20210420	1204	1930	1935	1930	1935	17812
186	20210420	1205	1930	1935	1930	1935	1039
187	20210420	1206	1930	1935	1930	1930	6702
188	20210420	1207	1930	1935	1930	1930	13300
189	20210420	1208	1930	1935	1930	1930	34222
190	20210420	1209	1935	1935	1930	1935	8388
191	20210420	1210	1930	1935	1930	1930	1075592
192	20210420	1211	1930	1930	1925	1930	136369
193	20210420	1212	1925	1930	1925	1925	47489
194	20210420	1213	1925	1930	1925	1930	33466
195	20210420	1214	1925	1930	1925	1930	35828
196	20210420	1215	1925	1930	1925	1925	23049
197	20210420	1216	1925	1930	1920	1925	2795918
198	20210420	1217	1925	1925	1920	1925	87520
199	20210420	1218	1920	1925	1920	1920	82154
200	20210420	1219	1925	1925	1920	1925	24948
201	20210420	1220	1925	1925	1920	1925	34738
202	20210420	1221	1920	1925	1920	1925	30007
203	20210420	1222	1925	1925	1920	1925	33688
204	20210420	1223	1920	1925	1920	1925	51068
205	20210420	1224	1925	1925	1920	1925	69032
206	20210420	1225	1925	1925	1920	1925	18054
207	20210420	1226	1920	1925	1915	1920	6970168
208	20210420	1227	1920	1920	1915	1915	197119
209	20210420	1228	1915	1920	1915	1920	166365
210	20210420	1229	1920	1920	1915	1920	98514
211	20210420	1230	1915	1920	1915	1920	114349
212	20210420	1231	1920	1920	1915	1920	2476994
213	20210420	1232	1920	1920	1915	1920	1867870
214	20210420	1233	1920	1920	1915	1920	111286
215	20210420	1234	1920	1920	1915	1920	120886
216	20210420	1235	1920	1920	1915	1920	127135
217	20210420	1236	1920	1920	1915	1915	172174
218	20210420	1237	1915	1920	1915	1915	81637
219	20210420	1238	1920	1920	1915	1920	86331
220	20210420	1239	1915	1920	1915	1920	89899
221	20210420	1240	1920	1920	1915	1920	85664
222	20210420	1241	1920	1920	1915	1915	57994
223	20210420	1242	1920	1920	1915	1920	104468
224	20210420	1243	1920	1920	1915	1920	120674
225	20210420	1244	1920	1920	1915	1920	125074
226	20210420	1245	1920	1925	1915	1925	2369697
227	20210420	1246	1925	1925	1915	1915	730197
228	20210420	1247	1920	1920	1915	1920	167173
229	20210420	1248	1920	1920	1915	1920	189981
230	20210420	1249	1920	1920	1915	1920	115987
231	20210420	1250	1920	1920	1915	1920	91661
232	20210420	1251	1920	1920	1915	1920	63628
233	20210420	1252	1915	1920	1915	1920	21851
234	20210420	1253	1920	1920	1915	1920	139324
235	20210420	1254	1920	1920	1915	1920	38486
236	20210420	1255	1915	1920	1915	1920	144697
237	20210420	1256	1920	1920	1915	1915	49634
238	20210420	1257	1920	1920	1915	1915	285138
239	20210420	1258	1920	1920	1915	1920	22305
240	20210420	1259	1920	1925	1915	1920	1476881
241	20210420	1300	1920	1925	1920	1920	751825
242	20210420	1301	1925	1925	1915	1920	131606
243	20210420	1302	1915	1920	1915	1920	67601
244	20210420	1303	1915	1925	1915	1925	464911
245	20210420	1304	1925	1925	1915	1920	945364
246	20210420	1305	1925	1925	1920	1925	31329
247	20210420	1306	1925	1925	1920	1920	235261
248	20210420	1307	1925	1925	1920	1925	9630
249	20210420	1308	1925	1925	1920	1925	1210670
250	20210420	1309	1925	1925	1920	1920	14976
251	20210420	1310	1920	1925	1920	1920	4037
252	20210420	1311	1925	1930	1920	1925	3507696
253	20210420	1312	1925	1930	1920	1925	88576
254	20210420	1313	1925	1930	1925	1930	388837
255	20210420	1314	1925	1930	1920	1925	733613
256	20210420	1315	1925	1930	1920	1925	415765
257	20210420	1316	1925	1930	1920	1925	66052
258	20210420	1317	1925	1925	1920	1920	25401
259	20210420	1318	1920	1925	1920	1925	48558
260	20210420	1319	1925	1925	1920	1925	41150
261	20210420	1320	1925	1925	1920	1925	4484
262	20210420	1321	1925	1925	1920	1920	33329
263	20210420	1322	1925	1925	1920	1920	6246
264	20210420	1323	1925	1925	1920	1925	51883
265	20210420	1324	1925	1925	1920	1925	18207
266	20210420	1325	1925	1925	1920	1925	34634
267	20210420	1326	1920	1925	1920	1925	7983
268	20210420	1327	1925	1925	1920	1920	8914
269	20210420	1328	1925	1925	1920	1920	22573
270	20210420	1329	1920	1925	1920	1920	18870
271	20210420	1330	1925	1925	1920	1925	14883
272	20210420	1331	1925	1925	1920	1925	7097
273	20210420	1332	1925	1925	1920	1920	3956
274	20210420	1333	1925	1925	1920	1925	4826
275	20210420	1334	1925	1925	1920	1925	8528
276	20210420	1335	1925	1925	1920	1925	9775
277	20210420	1336	1925	1925	1920	1925	9084
278	20210420	1337	1925	1930	1920	1925	868465
279	20210420	1338	1925	1930	1920	1925	117129
280	20210420	1339	1925	1930	1925	1930	2176
281	20210420	1340	1930	1930	1925	1930	16214
282	20210420	1341	1930	1930	1925	1930	11315
283	20210420	1342	1925	1935	1925	1930	2982097
284	20210420	1343	1930	1930	1925	1930	95525
285	20210420	1344	1930	1930	1925	1930	54166
286	20210420	1345	1925	1935	1925	1930	1459741
287	20210420	1346	1935	1935	1925	1930	955548
288	20210420	1347	1935	1935	1925	1925	83254
289	20210420	1348	1930	1935	1925	1930	907087
290	20210420	1349	1930	1935	1925	1930	630923
291	20210420	1350	1930	1930	1925	1925	6289
292	20210420	1351	1925	1930	1925	1930	17960
293	20210420	1352	1930	1930	1925	1930	53429
294	20210420	1353	1930	1935	1925	1930	755864
295	20210420	1354	1930	1930	1925	1930	14523
296	20210420	1355	1930	1935	1925	1930	237419
297	20210420	1356	1930	1930	1925	1930	61372
298	20210420	1357	1930	1930	1925	1930	93885
299	20210420	1358	1930	1930	1925	1930	6427
300	20210420	1359	1925	1930	1925	1925	3627
301	20210420	1400	1930	1930	1925	1930	17857
302	20210420	1401	1930	1930	1925	1930	1313
303	20210420	1402	1930	1930	1925	1930	28031
304	20210420	1403	1925	1930	1925	1925	360094
305	20210420	1404	1930	1930	1925	1925	11706
306	20210420	1405	1930	1930	1925	1925	33318
307	20210420	1406	1925	1930	1920	1925	1627547
308	20210420	1407	1925	1930	1920	1930	762122
309	20210420	1408	1930	1930	1920	1925	13600
310	20210420	1409	1925	1925	1920	1925	70486
311	20210420	1410	1925	1930	1920	1925	270715
312	20210420	1411	1925	1930	1920	1925	83459
313	20210420	1412	1925	1925	1920	1925	24199
314	20210420	1413	1920	1925	1920	1925	14880
315	20210420	1414	1920	1930	1920	1930	153860
316	20210420	1415	1930	1930	1925	1930	7511
317	20210420	1416	1930	1930	1925	1925	9139
318	20210420	1417	1925	1930	1925	1925	139024
319	20210420	1418	1920	1925	1920	1925	970
320	20210420	1419	1925	1925	1920	1925	68847
321	20210420	1420	1925	1930	1920	1925	810116
322	20210420	1421	1930	1930	1920	1925	241099
323	20210420	1422	1930	1930	1925	1930	15351
324	20210420	1423	1930	1930	1920	1925	511390
325	20210420	1424	1925	1930	1925	1925	3239
326	20210420	1425	1930	1930	1925	1925	10112
327	20210420	1426	1930	1930	1925	1930	1146
328	20210420	1427	1930	1930	1925	1925	1067
329	20210420	1428	1930	1930	1925	1930	565211
330	20210420	1429	1925	1930	1920	1925	85284
331	20210420	1430	1925	1925	1920	1920	9281
332	20210420	1431	1925	1925	1920	1925	2126
333	20210420	1432	1925	1925	1920	1925	5410
334	20210420	1433	1925	1925	1920	1925	8469
335	20210420	1434	1925	1925	1920	1925	4430
336	20210420	1435	1925	1925	1920	1925	3934
337	20210420	1436	1925	1925	1920	1920	16254
338	20210420	1437	1925	1925	1920	1925	6442
339	20210420	1438	1925	1925	1920	1920	4590
340	20210420	1439	1920	1925	1920	1925	26736
341	20210420	1440	1925	1925	1920	1925	383654
342	20210420	1441	1925	1925	1920	1920	80879
343	20210420	1442	1925	1925	1920	1925	42935
344	20210420	1443	1925	1925	1920	1920	6737
345	20210420	1444	1925	1925	1920	1925	70913
346	20210420	1445	1925	1925	1920	1925	31679
347	20210420	1446	1925	1925	1920	1925	5944
348	20210420	1447	1925	1925	1920	1925	68204
349	20210420	1448	1925	1925	1920	1925	8955
350	20210420	1449	1925	1925	1920	1925	27106
351	20210420	1450	1925	1925	1920	1925	134983
352	20210420	1451	1925	1925	1920	1920	7636
353	20210420	1452	1920	1925	1920	1925	16266
354	20210420	1453	1925	1925	1920	1920	19902
355	20210420	1454	1925	1925	1920	1925	93341
356	20210420	1455	1920	1925	1920	1925	3555
357	20210420	1456	1920	1925	1920	1925	20135
358	20210420	1457	1925	1925	1920	1925	58672
359	20210420	1458	1925	1925	1915	1920	4634501
360	20210420	1459	1920	1925	1915	1920	355026
361	20210420	1500	1920	1925	1915	1915	540060
362	20210420	1501	1920	1920	1915	1920	136732
363	20210420	1502	1920	1920	1915	1920	147354
364	20210420	1503	1920	1925	1915	1920	1045194
365	20210420	1504	1920	1920	1915	1920	279523
366	20210420	1505	1920	1920	1915	1920	87598
367	20210420	1506	1920	1920	1915	1915	202365
368	20210420	1507	1920	1920	1915	1920	48056
369	20210420	1508	1920	1920	1915	1920	146919
370	20210420	1509	1920	1920	1915	1920	108928
371	20210420	1510	1920	1920	1915	1920	89405
372	20210420	1511	1920	1920	1915	1920	53558
373	20210420	1512	1915	1920	1915	1920	100780
374	20210420	1513	1920	1920	1915	1920	75789
375	20210420	1514	1920	1920	1915	1915	40765
376	20210420	1515	1920	1920	1915	1920	297992
377	20210420	1516	1920	1920	1915	1920	206381
378	20210420	1517	1915	1920	1915	1920	56468
379	20210420	1518	1915	1920	1915	1915	238548
380	20210420	1519	1920	1920	1915	1920	396848
381	20210420	1520	1920	1920	1915	1920	493550
382	20210420	1530	1920	1920	1920	1920	3104063