DeepStock/hts/backup/252670_20210608.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210608	0901	1905	1905	1900	1905	3307051
3	20210608	0902	1900	1910	1900	1905	2880661
4	20210608	0903	1910	1910	1905	1910	134942
5	20210608	0904	1910	1915	1905	1905	3354435
6	20210608	0905	1910	1910	1905	1905	330121
7	20210608	0906	1910	1910	1900	1905	1667062
8	20210608	0907	1905	1910	1900	1905	275958
9	20210608	0908	1910	1910	1905	1905	337568
10	20210608	0909	1910	1910	1905	1910	48860
11	20210608	0910	1910	1910	1905	1905	275607
12	20210608	0911	1905	1910	1900	1905	1143571
13	20210608	0912	1905	1905	1900	1905	1709857
14	20210608	0913	1905	1905	1895	1900	3110334
15	20210608	0914	1900	1905	1895	1905	490777
16	20210608	0915	1900	1905	1900	1905	243720
17	20210608	0916	1900	1910	1900	1910	1366585
18	20210608	0917	1905	1910	1905	1905	29419
19	20210608	0918	1910	1910	1905	1905	269166
20	20210608	0919	1910	1910	1905	1905	18453
21	20210608	0920	1905	1910	1905	1905	40870
22	20210608	0921	1910	1910	1905	1905	74627
23	20210608	0922	1905	1915	1905	1915	2388052
24	20210608	0923	1910	1915	1910	1910	107485
25	20210608	0924	1910	1920	1910	1915	2900961
26	20210608	0925	1915	1920	1910	1910	833005
27	20210608	0926	1915	1915	1910	1915	247689
28	20210608	0927	1910	1915	1905	1910	2043079
29	20210608	0928	1915	1915	1910	1910	38135
30	20210608	0929	1915	1915	1910	1915	33787
31	20210608	0930	1915	1915	1910	1910	90378
32	20210608	0931	1915	1915	1905	1910	620161
33	20210608	0932	1905	1910	1905	1905	42680
34	20210608	0933	1910	1910	1905	1905	585117
35	20210608	0934	1910	1910	1905	1905	21251
36	20210608	0935	1905	1910	1900	1910	2175383
37	20210608	0936	1910	1910	1900	1900	259154
38	20210608	0937	1905	1905	1900	1900	36815
39	20210608	0938	1900	1905	1900	1900	282977
40	20210608	0939	1900	1910	1900	1910	587612
41	20210608	0940	1905	1910	1900	1905	334540
42	20210608	0941	1905	1910	1900	1905	207904
43	20210608	0942	1905	1910	1905	1905	764136
44	20210608	0943	1910	1910	1905	1905	205357
45	20210608	0944	1905	1910	1905	1910	32231
46	20210608	0945	1905	1915	1905	1905	2390798
47	20210608	0946	1905	1910	1905	1905	11677
48	20210608	0947	1910	1915	1905	1910	307208
49	20210608	0948	1915	1915	1905	1910	648986
50	20210608	0949	1910	1915	1905	1905	66009
51	20210608	0950	1905	1910	1905	1910	5045
52	20210608	0951	1910	1910	1905	1905	1133556
53	20210608	0952	1910	1910	1905	1905	19601
54	20210608	0953	1905	1910	1905	1905	8693
55	20210608	0954	1910	1910	1905	1910	3449
56	20210608	0955	1905	1910	1905	1910	2790
57	20210608	0956	1905	1910	1900	1900	1246355
58	20210608	0957	1905	1905	1900	1905	80914
59	20210608	0958	1900	1905	1900	1905	162936
60	20210608	0959	1900	1905	1900	1905	77783
61	20210608	1000	1905	1905	1900	1900	17980
62	20210608	1001	1900	1905	1895	1905	3771689
63	20210608	1002	1900	1905	1900	1900	27123
64	20210608	1003	1900	1905	1900	1905	49258
65	20210608	1004	1900	1905	1900	1900	5595
66	20210608	1005	1905	1905	1900	1900	22367
67	20210608	1006	1905	1905	1900	1905	27579
68	20210608	1007	1900	1905	1900	1905	18515
69	20210608	1008	1905	1905	1900	1900	168989
70	20210608	1009	1905	1905	1900	1900	19072
71	20210608	1010	1900	1905	1900	1905	44554
72	20210608	1011	1900	1905	1895	1900	1064700
73	20210608	1012	1900	1905	1895	1900	676054
74	20210608	1013	1900	1905	1895	1900	678596
75	20210608	1014	1895	1900	1895	1900	205051
76	20210608	1015	1895	1900	1895	1900	51159
77	20210608	1016	1895	1900	1895	1900	322286
78	20210608	1017	1900	1900	1895	1895	135855
79	20210608	1018	1900	1905	1895	1900	738076
80	20210608	1019	1900	1900	1895	1900	109710
81	20210608	1020	1895	1900	1895	1900	69797
82	20210608	1021	1900	1900	1895	1900	66436
83	20210608	1022	1895	1900	1895	1895	33817
84	20210608	1023	1900	1905	1900	1905	282579
85	20210608	1024	1905	1905	1900	1900	11316
86	20210608	1025	1900	1905	1895	1900	596302
87	20210608	1026	1900	1905	1900	1905	3225
88	20210608	1027	1900	1905	1900	1900	34498
89	20210608	1028	1905	1905	1900	1905	42559
90	20210608	1029	1905	1905	1900	1905	12103
91	20210608	1030	1905	1905	1900	1905	41462
92	20210608	1031	1900	1905	1895	1900	915992
93	20210608	1032	1900	1905	1895	1905	92055
94	20210608	1033	1905	1905	1900	1900	4049
95	20210608	1034	1905	1905	1900	1905	3322
96	20210608	1035	1905	1905	1900	1905	4829
97	20210608	1036	1905	1905	1900	1900	654706
98	20210608	1037	1900	1905	1895	1895	826586
99	20210608	1038	1900	1900	1895	1895	4005
100	20210608	1039	1895	1900	1895	1900	40644
101	20210608	1040	1900	1900	1895	1900	28967
102	20210608	1041	1895	1900	1895	1900	24538
103	20210608	1042	1900	1900	1895	1900	49685
104	20210608	1043	1895	1900	1895	1900	11758
105	20210608	1044	1895	1900	1895	1900	11494
106	20210608	1045	1900	1900	1895	1900	68256
107	20210608	1046	1895	1905	1895	1900	461287
108	20210608	1047	1900	1905	1900	1905	61650
109	20210608	1048	1900	1905	1895	1900	619599
110	20210608	1049	1900	1900	1895	1895	38141
111	20210608	1050	1900	1900	1895	1900	9057
112	20210608	1051	1895	1900	1895	1900	3719
113	20210608	1052	1900	1900	1895	1900	78955
114	20210608	1053	1900	1900	1895	1895	157908
115	20210608	1054	1900	1900	1895	1900	90482
116	20210608	1055	1900	1900	1895	1895	32334
117	20210608	1056	1900	1905	1895	1900	427617
118	20210608	1057	1900	1900	1895	1900	47667
119	20210608	1058	1895	1905	1895	1905	139599
120	20210608	1059	1900	1905	1895	1900	157316
121	20210608	1100	1900	1900	1895	1895	38757
122	20210608	1101	1895	1900	1895	1895	23453
123	20210608	1102	1895	1900	1895	1895	8225
124	20210608	1103	1895	1900	1895	1900	19208
125	20210608	1104	1895	1900	1895	1895	8596
126	20210608	1105	1900	1900	1895	1900	88063
127	20210608	1106	1895	1900	1895	1895	489512
128	20210608	1107	1900	1900	1895	1900	43949
129	20210608	1108	1900	1900	1895	1900	55319
130	20210608	1109	1895	1900	1895	1895	142428
131	20210608	1110	1900	1900	1895	1895	5520354
132	20210608	1111	1890	1895	1890	1895	117778
133	20210608	1112	1895	1895	1890	1895	377681
134	20210608	1113	1895	1895	1890	1895	175079
135	20210608	1114	1895	1900	1890	1895	1006697
136	20210608	1115	1895	1895	1890	1895	880476
137	20210608	1116	1895	1900	1890	1895	481668
138	20210608	1117	1895	1900	1890	1895	839357
139	20210608	1118	1890	1900	1890	1900	315922
140	20210608	1119	1900	1900	1895	1895	6193
141	20210608	1120	1900	1900	1895	1900	46665
142	20210608	1121	1895	1900	1895	1895	560322
143	20210608	1122	1895	1900	1895	1900	397255
144	20210608	1123	1900	1900	1895	1900	25668
145	20210608	1124	1900	1900	1895	1900	96634
146	20210608	1125	1900	1900	1895	1900	628
147	20210608	1126	1900	1905	1895	1905	1534402
148	20210608	1127	1905	1905	1895	1900	178874
149	20210608	1128	1900	1900	1895	1895	432285
150	20210608	1129	1900	1905	1900	1905	56512
151	20210608	1130	1905	1905	1900	1905	22263
152	20210608	1131	1905	1905	1900	1905	13469
153	20210608	1132	1905	1905	1895	1905	412114
154	20210608	1133	1905	1905	1900	1905	16212
155	20210608	1134	1905	1905	1900	1900	115089
156	20210608	1135	1905	1905	1900	1900	10069
157	20210608	1136	1900	1905	1900	1905	619786
158	20210608	1137	1905	1905	1900	1900	31849
159	20210608	1138	1905	1905	1900	1900	3765
160	20210608	1139	1905	1905	1900	1905	15334
161	20210608	1140	1905	1905	1900	1905	23932
162	20210608	1141	1905	1905	1900	1900	2850
163	20210608	1142	1905	1905	1900	1900	22021
164	20210608	1143	1905	1905	1900	1905	20270
165	20210608	1144	1905	1905	1900	1905	12834
166	20210608	1145	1905	1910	1900	1905	3874128
167	20210608	1146	1910	1910	1905	1905	25530
168	20210608	1147	1905	1910	1905	1910	12913
169	20210608	1148	1905	1910	1900	1905	492284
170	20210608	1149	1905	1910	1900	1905	1018885
171	20210608	1150	1905	1905	1900	1900	42602
172	20210608	1151	1900	1905	1900	1905	388493
173	20210608	1152	1905	1910	1900	1905	72454
174	20210608	1153	1905	1910	1905	1910	104184
175	20210608	1154	1910	1910	1905	1910	73143
176	20210608	1155	1910	1910	1905	1910	13021
177	20210608	1156	1905	1910	1905	1910	42379
178	20210608	1157	1910	1910	1905	1905	127301
179	20210608	1158	1910	1910	1905	1905	8382
180	20210608	1159	1910	1910	1905	1905	1663
181	20210608	1200	1905	1910	1905	1910	181765
182	20210608	1201	1910	1910	1905	1905	34980
183	20210608	1202	1905	1910	1905	1905	5823
184	20210608	1203	1910	1910	1905	1905	16134
185	20210608	1204	1910	1910	1905	1910	9482
186	20210608	1205	1910	1910	1905	1910	11851
187	20210608	1206	1910	1910	1905	1910	8531
188	20210608	1207	1910	1910	1905	1905	116
189	20210608	1208	1910	1910	1905	1905	3665
190	20210608	1209	1905	1910	1905	1905	6600
191	20210608	1210	1905	1910	1905	1905	79204
192	20210608	1211	1905	1910	1905	1905	243593
193	20210608	1212	1910	1910	1905	1910	10762
194	20210608	1213	1910	1910	1905	1905	710361
195	20210608	1214	1910	1910	1905	1910	19347
196	20210608	1215	1910	1910	1905	1910	92886
197	20210608	1216	1905	1910	1905	1905	32252
198	20210608	1217	1905	1910	1905	1910	59084
199	20210608	1218	1905	1910	1905	1905	142512
200	20210608	1219	1905	1910	1905	1905	40785
201	20210608	1220	1910	1910	1905	1905	6656
202	20210608	1221	1905	1910	1905	1905	64833
203	20210608	1222	1910	1910	1905	1910	9034
204	20210608	1223	1910	1910	1905	1910	6819
205	20210608	1224	1905	1910	1905	1905	24531
206	20210608	1225	1910	1910	1905	1905	15052
207	20210608	1226	1910	1910	1905	1905	67124
208	20210608	1227	1905	1910	1905	1905	37437
209	20210608	1228	1910	1910	1905	1905	62130
210	20210608	1229	1910	1910	1905	1905	8605
211	20210608	1230	1905	1910	1905	1910	13466
212	20210608	1231	1910	1910	1905	1910	26446
213	20210608	1232	1910	1910	1905	1905	416966
214	20210608	1233	1905	1910	1905	1910	15500
215	20210608	1234	1905	1910	1905	1910	69846
216	20210608	1235	1905	1910	1905	1910	7512
217	20210608	1236	1905	1910	1905	1905	52505
218	20210608	1237	1910	1910	1905	1910	25159
219	20210608	1238	1905	1910	1905	1910	13528
220	20210608	1239	1905	1910	1905	1905	425757
221	20210608	1240	1905	1910	1905	1905	73368
222	20210608	1241	1905	1910	1905	1910	5229
223	20210608	1242	1910	1910	1905	1910	5512
224	20210608	1243	1905	1910	1905	1910	6938
225	20210608	1244	1905	1910	1905	1910	2360
226	20210608	1245	1910	1910	1905	1910	29590
227	20210608	1246	1910	1910	1905	1910	11815
228	20210608	1247	1905	1910	1905	1910	97226
229	20210608	1248	1910	1915	1905	1915	5014002
230	20210608	1249	1915	1915	1910	1915	5307
231	20210608	1250	1910	1915	1910	1910	25336
232	20210608	1251	1915	1915	1910	1910	28370
233	20210608	1252	1910	1915	1910	1915	4195
234	20210608	1253	1910	1915	1910	1910	66585
235	20210608	1254	1910	1915	1905	1910	407455
236	20210608	1255	1910	1910	1905	1910	97918
237	20210608	1256	1910	1910	1905	1910	23786
238	20210608	1257	1910	1910	1905	1905	51840
239	20210608	1258	1910	1910	1905	1905	219661
240	20210608	1259	1910	1910	1905	1910	546
241	20210608	1300	1910	1910	1905	1905	12592
242	20210608	1301	1910	1910	1905	1910	106505
243	20210608	1302	1910	1910	1905	1910	3591
244	20210608	1303	1910	1910	1905	1905	61869
245	20210608	1304	1910	1910	1905	1910	16309
246	20210608	1305	1910	1910	1910	1910	137
247	20210608	1306	1910	1910	1905	1910	52053
248	20210608	1307	1905	1910	1905	1910	19
249	20210608	1308	1905	1910	1905	1905	20344
250	20210608	1309	1910	1910	1905	1910	40542
251	20210608	1310	1910	1910	1905	1910	1024
252	20210608	1311	1910	1915	1905	1915	699298
253	20210608	1312	1910	1915	1905	1910	249042
254	20210608	1313	1910	1910	1905	1910	11567
255	20210608	1314	1910	1910	1905	1905	5040
256	20210608	1315	1910	1910	1905	1905	14572
257	20210608	1316	1905	1910	1905	1905	22476
258	20210608	1317	1910	1910	1905	1905	11977
259	20210608	1318	1905	1910	1905	1910	24158
260	20210608	1319	1905	1910	1905	1910	16906
261	20210608	1320	1910	1910	1900	1905	1868918
262	20210608	1321	1905	1910	1900	1910	306353
263	20210608	1322	1910	1910	1905	1905	11406
264	20210608	1323	1910	1910	1905	1910	6030
265	20210608	1324	1905	1910	1905	1905	8124
266	20210608	1325	1905	1910	1905	1905	4108
267	20210608	1326	1910	1910	1905	1905	5740
268	20210608	1327	1910	1910	1905	1910	2064
269	20210608	1328	1905	1910	1905	1905	434596
270	20210608	1329	1905	1910	1905	1910	108707
271	20210608	1330	1905	1910	1905	1910	108756
272	20210608	1331	1910	1910	1905	1910	416
273	20210608	1332	1910	1910	1900	1910	122408
274	20210608	1333	1905	1910	1905	1910	22137
275	20210608	1334	1905	1910	1900	1905	58189
276	20210608	1335	1905	1910	1900	1905	502541
277	20210608	1336	1900	1905	1900	1905	36894
278	20210608	1337	1900	1905	1900	1905	23412
279	20210608	1338	1905	1905	1900	1905	457355
280	20210608	1339	1905	1910	1905	1905	418896
281	20210608	1340	1905	1910	1900	1910	353531
282	20210608	1341	1910	1910	1905	1910	1056
283	20210608	1342	1905	1910	1900	1910	493435
284	20210608	1343	1910	1910	1905	1910	2321
285	20210608	1344	1910	1910	1905	1910	2639
286	20210608	1345	1910	1910	1905	1905	6228
287	20210608	1346	1905	1910	1900	1900	62919
288	20210608	1347	1900	1905	1900	1905	8817
289	20210608	1348	1905	1905	1900	1905	507271
290	20210608	1349	1905	1905	1900	1905	3376
291	20210608	1350	1905	1905	1900	1905	10461
292	20210608	1351	1900	1905	1900	1905	6194
293	20210608	1352	1905	1905	1900	1905	38632
294	20210608	1353	1900	1905	1900	1905	11840
295	20210608	1354	1905	1905	1900	1900	4560
296	20210608	1355	1905	1905	1900	1905	7074
297	20210608	1356	1905	1905	1900	1900	188865
298	20210608	1357	1905	1905	1900	1905	3836
299	20210608	1358	1905	1910	1900	1910	542829
300	20210608	1359	1905	1910	1900	1910	149735
301	20210608	1400	1910	1910	1905	1910	4684
302	20210608	1401	1905	1910	1905	1910	9863
303	20210608	1402	1910	1910	1905	1910	28160
304	20210608	1403	1905	1910	1905	1910	7200
305	20210608	1404	1905	1910	1905	1910	2130
306	20210608	1405	1910	1910	1905	1910	100182
307	20210608	1406	1910	1910	1905	1910	74243
308	20210608	1407	1905	1910	1905	1910	31761
309	20210608	1408	1910	1910	1905	1910	21687
310	20210608	1409	1905	1910	1905	1910	11563
311	20210608	1410	1905	1910	1905	1905	84
312	20210608	1411	1905	1910	1905	1905	7112
313	20210608	1412	1910	1910	1905	1910	6544
314	20210608	1413	1910	1910	1905	1910	85307
315	20210608	1414	1905	1910	1905	1910	9618
316	20210608	1415	1905	1910	1905	1905	14768
317	20210608	1416	1905	1910	1905	1905	2115
318	20210608	1417	1905	1910	1905	1905	15284
319	20210608	1418	1905	1910	1905	1905	74081
320	20210608	1419	1910	1910	1905	1910	19228
321	20210608	1420	1905	1910	1905	1905	34522
322	20210608	1421	1905	1910	1905	1910	24146
323	20210608	1422	1910	1910	1905	1905	5046
324	20210608	1423	1910	1910	1905	1910	1522
325	20210608	1424	1910	1910	1905	1910	2711
326	20210608	1425	1910	1910	1905	1910	6112
327	20210608	1426	1910	1910	1905	1905	45777
328	20210608	1427	1910	1915	1905	1915	2716801
329	20210608	1428	1915	1915	1910	1910	169788
330	20210608	1429	1915	1915	1910	1910	6461
331	20210608	1430	1910	1915	1905	1910	514802
332	20210608	1431	1910	1915	1905	1910	218720
333	20210608	1432	1910	1915	1905	1915	61203
334	20210608	1433	1915	1915	1905	1905	207569
335	20210608	1434	1910	1910	1905	1910	66845
336	20210608	1435	1910	1910	1905	1910	9727
337	20210608	1436	1905	1910	1905	1910	14346
338	20210608	1437	1910	1910	1905	1905	4794
339	20210608	1438	1905	1910	1905	1905	324643
340	20210608	1439	1910	1910	1905	1910	1235754
341	20210608	1440	1905	1910	1905	1910	7808
342	20210608	1441	1910	1910	1905	1910	4037
343	20210608	1442	1905	1910	1905	1910	14252
344	20210608	1443	1910	1910	1905	1905	5936
345	20210608	1444	1910	1910	1905	1910	11427
346	20210608	1445	1910	1910	1905	1905	23481
347	20210608	1446	1910	1910	1905	1910	34767
348	20210608	1447	1910	1910	1905	1905	37975
349	20210608	1448	1910	1910	1905	1910	3390
350	20210608	1449	1910	1910	1905	1910	4332
351	20210608	1450	1910	1910	1905	1910	5170
352	20210608	1451	1905	1910	1905	1905	4848
353	20210608	1452	1910	1910	1905	1905	18449
354	20210608	1453	1905	1910	1905	1910	3621
355	20210608	1454	1905	1910	1905	1910	68637
356	20210608	1455	1905	1910	1905	1910	71147
357	20210608	1456	1905	1910	1905	1910	24613
358	20210608	1457	1910	1910	1905	1910	38787
359	20210608	1458	1910	1910	1905	1910	5533
360	20210608	1459	1910	1910	1905	1910	8595
361	20210608	1500	1910	1910	1905	1910	1652597
362	20210608	1501	1910	1915	1905	1910	360837
363	20210608	1502	1905	1910	1905	1910	29289
364	20210608	1503	1905	1910	1905	1910	123948
365	20210608	1504	1910	1910	1905	1910	24317
366	20210608	1505	1910	1910	1905	1910	8843
367	20210608	1506	1910	1910	1905	1910	90351
368	20210608	1507	1905	1910	1905	1910	9403
369	20210608	1508	1905	1910	1905	1910	29996
370	20210608	1509	1910	1910	1905	1910	33706
371	20210608	1510	1910	1910	1905	1905	10795
372	20210608	1511	1905	1910	1905	1910	5348
373	20210608	1512	1905	1910	1905	1910	9720
374	20210608	1513	1905	1910	1905	1905	12230
375	20210608	1514	1905	1910	1905	1910	34299
376	20210608	1515	1905	1910	1905	1910	1051662
377	20210608	1516	1905	1910	1905	1910	67950
378	20210608	1517	1910	1910	1905	1905	21535
379	20210608	1518	1905	1910	1905	1910	17531
380	20210608	1519	1910	1910	1905	1910	92403
381	20210608	1520	1910	1910	1905	1905	180883
382	20210608	1530	1910	1910	1910	1910	2563653