DeepStock/hts/backup/252670_20210429.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210429	0901	1965	1970	1960	1965	10204422
3	20210429	0902	1970	1970	1960	1960	408827
4	20210429	0903	1965	1965	1960	1965	287357
5	20210429	0904	1960	1965	1960	1965	678077
6	20210429	0905	1960	1965	1955	1955	5982177
7	20210429	0906	1955	1960	1955	1960	1417337
8	20210429	0907	1955	1960	1955	1960	382609
9	20210429	0908	1960	1960	1955	1955	1501780
10	20210429	0909	1960	1960	1955	1960	133965
11	20210429	0910	1960	1960	1955	1960	372479
12	20210429	0911	1960	1960	1955	1955	5618181
13	20210429	0912	1955	1960	1950	1955	3010421
14	20210429	0913	1955	1960	1955	1960	589893
15	20210429	0914	1955	1960	1955	1955	243333
16	20210429	0915	1955	1960	1955	1955	108506
17	20210429	0916	1955	1960	1955	1960	121711
18	20210429	0917	1960	1960	1955	1960	53739
19	20210429	0918	1960	1960	1955	1960	438848
20	20210429	0919	1955	1960	1955	1955	64618
21	20210429	0920	1960	1960	1955	1960	45981
22	20210429	0921	1955	1960	1955	1960	38397
23	20210429	0922	1960	1960	1955	1960	364170
24	20210429	0923	1960	1965	1955	1965	2255072
25	20210429	0924	1965	1970	1960	1965	3261722
26	20210429	0925	1965	1970	1965	1970	101457
27	20210429	0926	1970	1970	1965	1965	288362
28	20210429	0927	1965	1975	1965	1970	6172876
29	20210429	0928	1970	1975	1965	1970	2631259
30	20210429	0929	1970	1975	1970	1970	758006
31	20210429	0930	1975	1980	1970	1975	3712627
32	20210429	0931	1970	1980	1970	1970	1512764
33	20210429	0932	1975	1975	1970	1970	224916
34	20210429	0933	1970	1975	1970	1975	2420136
35	20210429	0934	1975	1980	1970	1975	1290879
36	20210429	0935	1980	1985	1975	1985	6863790
37	20210429	0936	1980	1985	1975	1985	646113
38	20210429	0937	1980	1990	1980	1990	6457989
39	20210429	0938	1990	1990	1980	1985	529050
40	20210429	0939	1985	1990	1980	1985	756673
41	20210429	0940	1985	1990	1980	1985	888618
42	20210429	0941	1985	1990	1985	1990	563624
43	20210429	0942	1985	1995	1985	1995	2338565
44	20210429	0943	1995	1995	1990	1995	806807
45	20210429	0944	1995	2000	1990	1995	8319346
46	20210429	0945	1995	2005	1990	2000	6421164
47	20210429	0946	1995	2005	1995	2000	3048716
48	20210429	0947	2000	2000	1995	1995	198146
49	20210429	0948	1995	2000	1990	1990	1241708
50	20210429	0949	1990	1995	1990	1995	369140
51	20210429	0950	1995	2000	1990	2000	3562572
52	20210429	0951	2000	2000	1990	1995	883127
53	20210429	0952	1995	2000	1990	1990	3949292
54	20210429	0953	1990	1995	1990	1990	470274
55	20210429	0954	1990	1995	1985	1990	2436762
56	20210429	0955	1990	1995	1985	1985	486492
57	20210429	0956	1985	1990	1985	1985	433987
58	20210429	0957	1985	1990	1980	1980	1114004
59	20210429	0958	1985	1985	1980	1980	235439
60	20210429	0959	1985	1990	1980	1985	948114
61	20210429	1000	1990	1990	1980	1985	2541205
62	20210429	1001	1985	1990	1980	1985	566118
63	20210429	1002	1985	1990	1980	1980	395529
64	20210429	1003	1985	1985	1980	1980	157864
65	20210429	1004	1980	1985	1980	1980	906672
66	20210429	1005	1985	1985	1980	1980	123355
67	20210429	1006	1980	1985	1980	1980	312742
68	20210429	1007	1980	1985	1975	1980	3360401
69	20210429	1008	1980	1980	1975	1975	77485
70	20210429	1009	1980	1980	1975	1975	102572
71	20210429	1010	1980	1980	1975	1975	24656
72	20210429	1011	1975	1980	1975	1975	2667249
73	20210429	1012	1975	1980	1970	1970	1112714
74	20210429	1013	1975	1975	1970	1970	63328
75	20210429	1014	1975	1975	1970	1975	165384
76	20210429	1015	1970	1975	1970	1970	1292619
77	20210429	1016	1970	1975	1965	1975	3002735
78	20210429	1017	1975	1975	1970	1975	158730
79	20210429	1018	1975	1975	1970	1970	38757
80	20210429	1019	1970	1975	1965	1970	1207545
81	20210429	1020	1975	1975	1965	1975	1452104
82	20210429	1021	1970	1975	1965	1975	168224
83	20210429	1022	1975	1975	1970	1975	81962
84	20210429	1023	1970	1975	1970	1975	94060
85	20210429	1024	1975	1980	1970	1975	2575181
86	20210429	1025	1975	1975	1970	1975	442681
87	20210429	1026	1970	1975	1970	1975	94233
88	20210429	1027	1975	1975	1970	1970	58306
89	20210429	1028	1975	1975	1970	1975	32906
90	20210429	1029	1970	1975	1965	1970	1522260
91	20210429	1030	1970	1975	1965	1970	314605
92	20210429	1031	1970	1975	1965	1970	800870
93	20210429	1032	1970	1970	1965	1965	38553
94	20210429	1033	1970	1970	1965	1970	66399
95	20210429	1034	1970	1970	1965	1970	211257
96	20210429	1035	1970	1970	1965	1965	405014
97	20210429	1036	1965	1970	1965	1965	48194
98	20210429	1037	1970	1970	1965	1965	3869845
99	20210429	1038	1965	1970	1965	1965	421680
100	20210429	1039	1965	1970	1960	1965	1037263
101	20210429	1040	1965	1965	1960	1960	122585
102	20210429	1041	1960	1965	1960	1965	134853
103	20210429	1042	1960	1965	1960	1960	97781
104	20210429	1043	1960	1965	1960	1965	111764
105	20210429	1044	1965	1965	1960	1960	85493
106	20210429	1045	1960	1965	1960	1965	81679
107	20210429	1046	1960	1965	1960	1960	25847
108	20210429	1047	1960	1965	1960	1965	34440
109	20210429	1048	1965	1965	1960	1960	37265
110	20210429	1049	1965	1965	1960	1960	31212
111	20210429	1050	1965	1965	1960	1965	84865
112	20210429	1051	1960	1965	1960	1965	30417
113	20210429	1052	1960	1965	1960	1960	232375
114	20210429	1053	1965	1965	1960	1965	31704
115	20210429	1054	1965	1965	1960	1960	45997
116	20210429	1055	1960	1965	1960	1960	89172
117	20210429	1056	1960	1965	1955	1960	4186944
118	20210429	1057	1960	1960	1955	1960	145181
119	20210429	1058	1955	1960	1955	1955	126223
120	20210429	1059	1960	1960	1955	1960	608129
121	20210429	1100	1955	1965	1955	1965	1765221
122	20210429	1101	1960	1965	1960	1965	191228
123	20210429	1102	1965	1965	1960	1965	57810
124	20210429	1103	1960	1965	1960	1965	19548
125	20210429	1104	1960	1965	1960	1965	55600
126	20210429	1105	1965	1965	1960	1965	153247
127	20210429	1106	1965	1965	1960	1960	348273
128	20210429	1107	1960	1965	1960	1965	49942
129	20210429	1108	1960	1965	1960	1965	13694
130	20210429	1109	1960	1965	1960	1965	5826
131	20210429	1110	1960	1965	1960	1965	12697
132	20210429	1111	1965	1965	1960	1965	13585
133	20210429	1112	1960	1965	1955	1960	2386561
134	20210429	1113	1960	1965	1955	1955	1337648
135	20210429	1114	1960	1960	1955	1960	34721
136	20210429	1115	1955	1965	1955	1960	1355260
137	20210429	1116	1960	1965	1955	1965	1061933
138	20210429	1117	1965	1965	1960	1965	32828
139	20210429	1118	1960	1965	1960	1960	49988
140	20210429	1119	1965	1965	1960	1965	2509191
141	20210429	1120	1960	1965	1960	1965	12679
142	20210429	1121	1960	1965	1960	1965	25535
143	20210429	1122	1960	1965	1960	1965	60344
144	20210429	1123	1960	1965	1960	1960	20680
145	20210429	1124	1960	1965	1960	1965	18464
146	20210429	1125	1965	1965	1960	1960	34445
147	20210429	1126	1965	1965	1960	1965	10237
148	20210429	1127	1960	1965	1960	1960	52403
149	20210429	1128	1965	1965	1960	1965	16527
150	20210429	1129	1965	1965	1960	1960	93225
151	20210429	1130	1965	1965	1960	1965	3242
152	20210429	1131	1960	1965	1955	1960	1356550
153	20210429	1132	1960	1960	1955	1960	24520
154	20210429	1133	1960	1960	1955	1960	102160
155	20210429	1134	1960	1960	1955	1955	33453
156	20210429	1135	1960	1960	1955	1960	47438
157	20210429	1136	1955	1960	1955	1960	13320
158	20210429	1137	1955	1960	1955	1955	55189
159	20210429	1138	1955	1960	1955	1960	10745
160	20210429	1139	1960	1960	1955	1960	19189
161	20210429	1140	1960	1960	1955	1960	239505
162	20210429	1141	1960	1960	1955	1960	308902
163	20210429	1142	1960	1960	1955	1960	96578
164	20210429	1143	1960	1965	1955	1960	1302654
165	20210429	1144	1955	1960	1955	1955	687789
166	20210429	1145	1955	1965	1955	1960	1503663
167	20210429	1146	1960	1965	1955	1965	548821
168	20210429	1147	1965	1965	1960	1960	36230
169	20210429	1148	1965	1965	1960	1965	37611
170	20210429	1149	1965	1970	1965	1965	3029232
171	20210429	1150	1960	1970	1960	1970	805395
172	20210429	1151	1970	1970	1965	1970	18011
173	20210429	1152	1970	1970	1965	1970	139737
174	20210429	1153	1970	1970	1965	1970	176687
175	20210429	1154	1970	1970	1965	1970	77898
176	20210429	1155	1970	1970	1965	1970	100569
177	20210429	1156	1970	1970	1965	1970	71722
178	20210429	1157	1970	1970	1965	1965	61328
179	20210429	1158	1970	1970	1965	1970	6858
180	20210429	1159	1965	1970	1965	1970	1146
181	20210429	1200	1970	1970	1965	1965	15517
182	20210429	1201	1965	1970	1965	1970	54790
183	20210429	1202	1965	1970	1965	1965	20713
184	20210429	1203	1970	1970	1965	1965	14534
185	20210429	1204	1970	1970	1965	1965	7046
186	20210429	1205	1970	1970	1965	1965	53723
187	20210429	1206	1965	1970	1965	1970	37490
188	20210429	1207	1970	1970	1965	1965	3999
189	20210429	1208	1965	1970	1965	1970	47152
190	20210429	1209	1965	1975	1965	1970	2256619
191	20210429	1210	1975	1975	1965	1970	887886
192	20210429	1211	1975	1975	1965	1970	229541
193	20210429	1212	1970	1975	1965	1975	662592
194	20210429	1213	1975	1975	1970	1975	24774
195	20210429	1214	1975	1975	1970	1970	65554
196	20210429	1215	1975	1975	1970	1970	35267
197	20210429	1216	1975	1975	1970	1975	52429
198	20210429	1217	1975	1975	1970	1975	66468
199	20210429	1218	1970	1975	1970	1970	47871
200	20210429	1219	1975	1975	1970	1970	28269
201	20210429	1220	1975	1975	1970	1970	40380
202	20210429	1221	1975	1975	1970	1975	80829
203	20210429	1222	1975	1975	1970	1970	58822
204	20210429	1223	1970	1975	1970	1970	73676
205	20210429	1224	1975	1975	1970	1975	37381
206	20210429	1225	1975	1975	1970	1975	8866
207	20210429	1226	1975	1975	1970	1975	164347
208	20210429	1227	1975	1975	1970	1975	13331
209	20210429	1228	1975	1975	1970	1975	27305
210	20210429	1229	1975	1980	1975	1980	1936424
211	20210429	1230	1980	1980	1975	1975	108712
212	20210429	1231	1980	1980	1975	1980	889365
213	20210429	1232	1980	1980	1975	1980	373803
214	20210429	1233	1980	1980	1975	1975	143336
215	20210429	1234	1980	1980	1975	1980	1895136
216	20210429	1235	1980	1980	1975	1975	508787
217	20210429	1236	1975	1980	1970	1975	790541
218	20210429	1237	1970	1975	1970	1975	77747
219	20210429	1238	1975	1980	1970	1975	296369
220	20210429	1239	1975	1975	1970	1970	2033
221	20210429	1240	1975	1975	1970	1970	119626
222	20210429	1241	1970	1975	1970	1975	28715
223	20210429	1242	1975	1975	1965	1965	3863767
224	20210429	1243	1970	1970	1965	1970	124200
225	20210429	1244	1970	1970	1965	1970	18774
226	20210429	1245	1970	1970	1965	1965	19378
227	20210429	1246	1970	1970	1965	1970	521725
228	20210429	1247	1970	1970	1965	1965	38066
229	20210429	1248	1965	1970	1965	1970	138016
230	20210429	1249	1975	1975	1965	1965	271363
231	20210429	1250	1970	1970	1965	1970	143619
232	20210429	1251	1970	1970	1965	1965	37936
233	20210429	1252	1965	1970	1965	1970	100829
234	20210429	1253	1970	1975	1970	1970	176016
235	20210429	1254	1975	1975	1970	1975	17066
236	20210429	1255	1970	1980	1970	1980	948242
237	20210429	1256	1975	1980	1975	1975	24295
238	20210429	1257	1980	1980	1975	1980	100422
239	20210429	1258	1980	1980	1975	1980	2829916
240	20210429	1259	1980	1980	1975	1975	45545
241	20210429	1300	1980	1980	1970	1970	1501727
242	20210429	1301	1975	1980	1970	1975	204261
243	20210429	1302	1970	1980	1970	1975	46733
244	20210429	1303	1980	1980	1975	1980	32242
245	20210429	1304	1980	1980	1975	1975	2163
246	20210429	1305	1980	1980	1975	1980	41262
247	20210429	1306	1980	1985	1975	1980	1315020
248	20210429	1307	1985	1985	1975	1985	1449349
249	20210429	1308	1985	1985	1980	1980	28322
250	20210429	1309	1985	1985	1975	1980	890372
251	20210429	1310	1980	1985	1975	1975	661886
252	20210429	1311	1980	1980	1975	1980	2230
253	20210429	1312	1980	1980	1975	1975	6049
254	20210429	1313	1975	1980	1975	1975	26982
255	20210429	1314	1975	1980	1970	1970	1198644
256	20210429	1315	1975	1975	1970	1975	12155
257	20210429	1316	1970	1975	1970	1975	3365
258	20210429	1317	1975	1975	1970	1975	17630
259	20210429	1318	1975	1975	1970	1975	11352
260	20210429	1319	1975	1980	1970	1970	2463333
261	20210429	1320	1975	1975	1970	1970	59906
262	20210429	1321	1970	1980	1970	1975	1841287
263	20210429	1322	1975	1980	1970	1975	986884
264	20210429	1323	1980	1980	1975	1980	12174
265	20210429	1324	1975	1980	1975	1980	11449
266	20210429	1325	1975	1980	1975	1975	19545
267	20210429	1326	1975	1980	1970	1970	378603
268	20210429	1327	1975	1980	1970	1975	259255
269	20210429	1328	1975	1975	1970	1975	542987
270	20210429	1329	1970	1975	1970	1970	45804
271	20210429	1330	1975	1975	1970	1975	18058
272	20210429	1331	1970	1975	1970	1970	52266
273	20210429	1332	1975	1975	1970	1970	16175
274	20210429	1333	1975	1975	1970	1970	20602
275	20210429	1334	1975	1975	1970	1970	8012
276	20210429	1335	1970	1975	1970	1975	2068
277	20210429	1336	1970	1975	1970	1975	524937
278	20210429	1337	1975	1980	1970	1975	1422700
279	20210429	1338	1975	1980	1970	1975	1184275
280	20210429	1339	1975	1975	1970	1975	2206257
281	20210429	1340	1975	1980	1970	1975	609450
282	20210429	1341	1980	1980	1975	1980	46995
283	20210429	1342	1980	1980	1975	1980	4530
284	20210429	1343	1975	1980	1975	1975	7472
285	20210429	1344	1975	1980	1975	1980	13756
286	20210429	1345	1975	1980	1975	1980	199208
287	20210429	1346	1975	1980	1975	1980	52401
288	20210429	1347	1975	1980	1975	1975	21123
289	20210429	1348	1980	1980	1970	1975	369363
290	20210429	1349	1975	1975	1970	1975	35556
291	20210429	1350	1975	1980	1970	1980	229171
292	20210429	1351	1980	1980	1975	1980	29220
293	20210429	1352	1980	1980	1975	1980	28551
294	20210429	1353	1975	1980	1975	1980	48598
295	20210429	1354	1980	1980	1975	1980	2158709
296	20210429	1355	1980	1980	1975	1980	41113
297	20210429	1356	1980	1980	1975	1980	1352
298	20210429	1357	1980	1980	1975	1980	3451
299	20210429	1358	1980	1980	1975	1975	85761
300	20210429	1359	1975	1980	1975	1980	25079
301	20210429	1400	1975	1980	1975	1975	5416
302	20210429	1401	1980	1980	1975	1975	967
303	20210429	1402	1980	1980	1975	1980	553978
304	20210429	1403	1975	1985	1975	1980	1643064
305	20210429	1404	1980	1985	1975	1985	186851
306	20210429	1405	1980	1985	1975	1980	244468
307	20210429	1406	1975	1980	1975	1975	115984
308	20210429	1407	1975	1980	1975	1975	56608
309	20210429	1408	1980	1985	1975	1985	821681
310	20210429	1409	1980	1985	1980	1985	343775
311	20210429	1410	1985	1985	1975	1985	543858
312	20210429	1411	1985	1985	1975	1980	1023265
313	20210429	1412	1980	1980	1975	1980	2250983
314	20210429	1413	1980	1985	1980	1985	13970
315	20210429	1414	1980	1985	1980	1980	38174
316	20210429	1415	1985	1985	1980	1980	94668
317	20210429	1416	1985	1985	1980	1985	62253
318	20210429	1417	1980	1985	1980	1980	25245
319	20210429	1418	1980	1985	1980	1985	50045
320	20210429	1419	1985	1985	1980	1980	17380
321	20210429	1420	1985	1985	1980	1985	980612
322	20210429	1421	1985	1990	1980	1985	3568052
323	20210429	1422	1985	1985	1980	1985	45831
324	20210429	1423	1980	1985	1980	1985	31974
325	20210429	1424	1985	1985	1980	1980	20138
326	20210429	1425	1980	1985	1980	1980	72471
327	20210429	1426	1980	1985	1975	1985	1914095
328	20210429	1427	1985	1985	1980	1985	61669
329	20210429	1428	1985	1985	1980	1980	13081
330	20210429	1429	1985	1985	1980	1980	3005
331	20210429	1430	1980	1985	1980	1985	6371
332	20210429	1431	1980	1985	1975	1980	1376574
333	20210429	1432	1980	1980	1975	1980	6841
334	20210429	1433	1980	1980	1975	1980	43667
335	20210429	1434	1975	1980	1975	1980	12301
336	20210429	1435	1980	1980	1975	1975	11832
337	20210429	1436	1975	1980	1975	1975	92799
338	20210429	1437	1980	1980	1975	1980	778897
339	20210429	1438	1975	1980	1975	1975	37667
340	20210429	1439	1980	1980	1975	1980	19352
341	20210429	1440	1980	1980	1975	1980	40336
342	20210429	1441	1975	1980	1975	1975	565338
343	20210429	1442	1975	1980	1975	1980	534141
344	20210429	1443	1980	1980	1975	1980	12965
345	20210429	1444	1980	1985	1975	1985	2309117
346	20210429	1445	1985	1985	1980	1985	9608
347	20210429	1446	1980	1985	1980	1985	6976
348	20210429	1447	1985	1985	1980	1980	59895
349	20210429	1448	1985	1985	1980	1980	34956
350	20210429	1449	1985	1985	1975	1975	3971703
351	20210429	1450	1980	1985	1975	1980	1287366
352	20210429	1451	1980	1985	1980	1985	7575
353	20210429	1452	1985	1985	1980	1985	1598
354	20210429	1453	1985	1985	1980	1985	11550
355	20210429	1454	1985	1985	1980	1985	35825
356	20210429	1455	1985	1985	1980	1985	2281442
357	20210429	1456	1985	1990	1985	1990	29994
358	20210429	1457	1990	1990	1985	1985	42321
359	20210429	1458	1990	1990	1985	1985	86623
360	20210429	1459	1990	1990	1985	1985	10357
361	20210429	1500	1985	1990	1985	1985	91842
362	20210429	1501	1985	1990	1985	1985	84281
363	20210429	1502	1990	1990	1985	1985	24725
364	20210429	1503	1985	1995	1985	1995	5148711
365	20210429	1504	1990	1995	1990	1995	62107
366	20210429	1505	1995	1995	1990	1995	29236
367	20210429	1506	1995	1995	1990	1995	108562
368	20210429	1507	1995	1995	1990	1990	66695
369	20210429	1508	1995	1995	1990	1995	4414329
370	20210429	1509	1995	2000	1990	1995	417152
371	20210429	1510	1990	2000	1990	1995	2294404
372	20210429	1511	1995	2000	1990	1995	598967
373	20210429	1512	1995	2000	1990	1995	865960
374	20210429	1513	1995	2000	1990	1995	939620
375	20210429	1514	1995	2000	1995	1995	82988
376	20210429	1515	2000	2000	1995	1995	122267
377	20210429	1516	2000	2000	1995	1995	101694
378	20210429	1517	2000	2000	1995	2000	110450
379	20210429	1518	1995	2000	1995	1995	141078
380	20210429	1519	1995	2000	1990	1990	1704249
381	20210429	1520	1995	2000	1990	1995	1815193
382	20210429	1530	1990	1990	1990	1990	3464486