DeepStock/hts/backup/252670_20210415.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210415	0901	1950	1955	1950	1950	1715268
3	20210415	0902	1955	1955	1945	1945	8177020
4	20210415	0903	1950	1955	1945	1950	490218
5	20210415	0904	1955	1955	1950	1950	2225184
6	20210415	0905	1950	1955	1945	1955	1847000
7	20210415	0906	1950	1955	1945	1945	3814189
8	20210415	0907	1950	1950	1945	1950	1156043
9	20210415	0908	1950	1950	1945	1950	290052
10	20210415	0909	1950	1955	1945	1950	3462957
11	20210415	0910	1950	1950	1945	1950	1452008
12	20210415	0911	1945	1950	1940	1945	5286979
13	20210415	0912	1945	1950	1945	1950	243779
14	20210415	0913	1950	1950	1945	1945	2118324
15	20210415	0914	1950	1955	1945	1955	1259804
16	20210415	0915	1950	1955	1950	1955	45800
17	20210415	0916	1955	1955	1950	1950	863084
18	20210415	0917	1955	1955	1945	1950	444394
19	20210415	0918	1950	1950	1945	1950	669971
20	20210415	0919	1950	1955	1950	1955	55865
21	20210415	0920	1955	1955	1950	1955	182055
22	20210415	0921	1955	1955	1950	1955	46284
23	20210415	0922	1955	1955	1950	1955	60998
24	20210415	0923	1950	1955	1950	1950	126957
25	20210415	0924	1950	1955	1950	1950	111560
26	20210415	0925	1955	1955	1950	1950	512188
27	20210415	0926	1950	1950	1945	1950	1275753
28	20210415	0927	1950	1950	1945	1950	164968
29	20210415	0928	1945	1950	1945	1945	59789
30	20210415	0929	1945	1950	1940	1945	2428783
31	20210415	0930	1940	1945	1940	1945	99771
32	20210415	0931	1940	1945	1935	1935	2906684
33	20210415	0932	1935	1940	1935	1935	391275
34	20210415	0933	1940	1940	1935	1935	745943
35	20210415	0934	1940	1940	1930	1935	5596379
36	20210415	0935	1935	1940	1930	1935	3352450
37	20210415	0936	1935	1940	1930	1940	2653660
38	20210415	0937	1940	1940	1930	1940	1590824
39	20210415	0938	1935	1940	1935	1940	1447509
40	20210415	0939	1940	1940	1930	1940	801628
41	20210415	0940	1940	1940	1930	1930	209858
42	20210415	0941	1930	1935	1925	1935	5159172
43	20210415	0942	1930	1935	1930	1930	788061
44	20210415	0943	1935	1935	1930	1935	135603
45	20210415	0944	1935	1940	1930	1935	2196739
46	20210415	0945	1935	1940	1930	1935	1564990
47	20210415	0946	1930	1940	1930	1940	258650
48	20210415	0947	1935	1940	1935	1940	89496
49	20210415	0948	1940	1940	1935	1935	52768
50	20210415	0949	1940	1940	1930	1940	1257892
51	20210415	0950	1940	1940	1930	1935	572355
52	20210415	0951	1930	1935	1930	1930	166935
53	20210415	0952	1930	1935	1925	1935	4045477
54	20210415	0953	1930	1935	1930	1930	138276
55	20210415	0954	1930	1935	1930	1930	86808
56	20210415	0955	1935	1935	1930	1935	170313
57	20210415	0956	1930	1935	1925	1930	2647867
58	20210415	0957	1930	1930	1925	1930	202974
59	20210415	0958	1930	1930	1925	1930	112497
60	20210415	0959	1930	1930	1925	1925	589464
61	20210415	1000	1930	1930	1920	1925	5614747
62	20210415	1001	1925	1930	1920	1925	3091814
63	20210415	1002	1925	1925	1920	1920	230960
64	20210415	1003	1920	1925	1915	1920	7638690
65	20210415	1004	1925	1925	1920	1925	147071
66	20210415	1005	1920	1925	1920	1925	91270
67	20210415	1006	1920	1925	1920	1920	256089
68	20210415	1007	1925	1925	1920	1925	2482881
69	20210415	1008	1925	1930	1920	1925	1164687
70	20210415	1009	1920	1930	1920	1930	1116887
71	20210415	1010	1930	1930	1920	1920	1029908
72	20210415	1011	1920	1925	1920	1920	148234
73	20210415	1012	1925	1925	1920	1925	86376
74	20210415	1013	1920	1925	1920	1920	39911
75	20210415	1014	1925	1925	1915	1920	4201713
76	20210415	1015	1920	1925	1920	1920	514939
77	20210415	1016	1920	1925	1920	1920	137409
78	20210415	1017	1920	1925	1915	1920	1035849
79	20210415	1018	1920	1920	1915	1920	552046
80	20210415	1019	1920	1925	1915	1920	711716
81	20210415	1020	1920	1920	1915	1920	121108
82	20210415	1021	1920	1925	1915	1920	529336
83	20210415	1022	1920	1925	1920	1920	97197
84	20210415	1023	1925	1925	1920	1925	2151928
85	20210415	1024	1920	1930	1920	1925	668744
86	20210415	1025	1925	1930	1920	1930	948040
87	20210415	1026	1925	1930	1925	1930	1526688
88	20210415	1027	1925	1930	1925	1925	228915
89	20210415	1028	1925	1930	1925	1930	82821
90	20210415	1029	1930	1935	1925	1930	4482712
91	20210415	1030	1935	1935	1930	1935	110922
92	20210415	1031	1935	1935	1930	1935	80530
93	20210415	1032	1935	1935	1930	1930	281808
94	20210415	1033	1935	1935	1930	1935	203275
95	20210415	1034	1935	1935	1930	1930	105473
96	20210415	1035	1935	1935	1930	1935	29419
97	20210415	1036	1935	1935	1925	1930	1275059
98	20210415	1037	1930	1935	1930	1930	1561555
99	20210415	1038	1935	1940	1930	1935	3414052
100	20210415	1039	1935	1940	1930	1940	1580750
101	20210415	1040	1940	1940	1935	1935	98909
102	20210415	1041	1940	1940	1935	1940	68655
103	20210415	1042	1940	1940	1935	1940	73251
104	20210415	1043	1940	1940	1935	1940	266039
105	20210415	1044	1940	1940	1935	1940	31759
106	20210415	1045	1940	1940	1935	1935	189802
107	20210415	1046	1940	1945	1935	1940	5024571
108	20210415	1047	1940	1945	1935	1940	1972501
109	20210415	1048	1940	1945	1935	1940	1224333
110	20210415	1049	1940	1945	1935	1940	325367
111	20210415	1050	1935	1940	1935	1940	13850
112	20210415	1051	1940	1945	1935	1940	2482064
113	20210415	1052	1940	1945	1935	1945	708149
114	20210415	1053	1940	1945	1935	1940	204101
115	20210415	1054	1940	1940	1935	1940	576519
116	20210415	1055	1940	1940	1935	1940	69319
117	20210415	1056	1940	1940	1935	1935	50675
118	20210415	1057	1935	1940	1935	1935	45322
119	20210415	1058	1935	1940	1935	1935	265020
120	20210415	1059	1935	1940	1935	1940	17168
121	20210415	1100	1935	1940	1935	1940	33047
122	20210415	1101	1935	1940	1935	1940	9889
123	20210415	1102	1940	1945	1935	1940	1679788
124	20210415	1103	1940	1945	1935	1940	1136367
125	20210415	1104	1935	1940	1935	1935	36478
126	20210415	1105	1940	1940	1935	1940	8353
127	20210415	1106	1940	1940	1935	1940	77185
128	20210415	1107	1935	1945	1935	1945	411282
129	20210415	1108	1945	1945	1935	1940	150494
130	20210415	1109	1935	1940	1935	1940	22880
131	20210415	1110	1935	1940	1935	1935	31026
132	20210415	1111	1940	1940	1935	1940	99301
133	20210415	1112	1940	1945	1935	1945	833489
134	20210415	1113	1940	1945	1935	1940	318453
135	20210415	1114	1940	1945	1935	1940	93921
136	20210415	1115	1940	1945	1940	1940	106240
137	20210415	1116	1945	1945	1940	1945	9905
138	20210415	1117	1945	1945	1940	1945	55978
139	20210415	1118	1945	1945	1940	1940	58258
140	20210415	1119	1945	1945	1940	1945	300590
141	20210415	1120	1945	1950	1940	1945	3167764
142	20210415	1121	1945	1950	1940	1945	434421
143	20210415	1122	1945	1945	1940	1940	37471
144	20210415	1123	1940	1945	1940	1945	40677
145	20210415	1124	1940	1945	1940	1940	22413
146	20210415	1125	1940	1945	1935	1935	2247836
147	20210415	1126	1940	1940	1935	1935	78520
148	20210415	1127	1940	1940	1935	1935	38554
149	20210415	1128	1935	1940	1935	1940	33130
150	20210415	1129	1940	1940	1935	1935	30130
151	20210415	1130	1935	1940	1935	1935	18609
152	20210415	1131	1940	1940	1935	1935	17325
153	20210415	1132	1935	1940	1935	1940	9587
154	20210415	1133	1940	1940	1935	1935	47505
155	20210415	1134	1940	1940	1935	1940	23949
156	20210415	1135	1935	1940	1935	1935	2451218
157	20210415	1136	1935	1940	1935	1940	147086
158	20210415	1137	1940	1940	1935	1940	6911
159	20210415	1138	1940	1940	1935	1935	28391
160	20210415	1139	1935	1940	1935	1935	1113917
161	20210415	1140	1935	1940	1930	1935	48380
162	20210415	1141	1940	1940	1935	1940	96925
163	20210415	1142	1940	1940	1935	1940	880151
164	20210415	1143	1940	1940	1935	1940	16441
165	20210415	1144	1940	1940	1935	1940	28031
166	20210415	1145	1940	1940	1935	1940	3783
167	20210415	1146	1940	1940	1935	1940	30352
168	20210415	1147	1940	1940	1935	1940	89771
169	20210415	1148	1940	1945	1935	1940	537160
170	20210415	1149	1940	1945	1935	1940	796911
171	20210415	1150	1940	1945	1935	1945	480803
172	20210415	1151	1945	1945	1940	1940	10057
173	20210415	1152	1940	1945	1935	1940	512159
174	20210415	1153	1940	1945	1940	1940	683597
175	20210415	1154	1945	1945	1940	1940	4372
176	20210415	1155	1945	1945	1935	1940	949719
177	20210415	1156	1945	1945	1940	1945	16126
178	20210415	1157	1940	1945	1935	1940	561223
179	20210415	1158	1940	1950	1940	1945	3733899
180	20210415	1159	1945	1950	1945	1950	35321
181	20210415	1200	1950	1950	1945	1950	63585
182	20210415	1201	1945	1950	1940	1945	1267681
183	20210415	1202	1945	1950	1940	1940	527638
184	20210415	1203	1940	1945	1940	1940	37682
185	20210415	1204	1940	1945	1940	1940	2463
186	20210415	1205	1945	1945	1940	1945	6576
187	20210415	1206	1945	1945	1940	1940	33041
188	20210415	1207	1940	1945	1940	1945	15756
189	20210415	1208	1945	1945	1940	1940	5458
190	20210415	1209	1945	1945	1940	1940	11431
191	20210415	1210	1940	1945	1940	1945	20913
192	20210415	1211	1945	1950	1940	1950	674579
193	20210415	1212	1950	1950	1940	1945	1380276
194	20210415	1213	1945	1950	1940	1950	247978
195	20210415	1214	1950	1950	1945	1945	566091
196	20210415	1215	1945	1950	1940	1945	239390
197	20210415	1216	1945	1950	1940	1945	71213
198	20210415	1217	1950	1950	1945	1950	145
199	20210415	1218	1950	1950	1945	1950	2231
200	20210415	1219	1945	1950	1945	1950	64311
201	20210415	1220	1950	1950	1940	1945	400850
202	20210415	1221	1945	1950	1940	1945	94046
203	20210415	1222	1950	1950	1940	1945	726995
204	20210415	1223	1945	1950	1940	1945	603305
205	20210415	1224	1950	1950	1940	1945	850838
206	20210415	1225	1945	1950	1940	1945	173142
207	20210415	1226	1945	1950	1940	1940	147650
208	20210415	1227	1940	1950	1940	1950	417687
209	20210415	1228	1950	1950	1940	1945	92849
210	20210415	1229	1940	1950	1940	1945	39154
211	20210415	1230	1945	1950	1945	1945	22350
212	20210415	1231	1950	1950	1945	1950	120
213	20210415	1232	1945	1950	1945	1945	1200321
214	20210415	1233	1945	1950	1945	1950	57906
215	20210415	1234	1945	1950	1940	1950	182034
216	20210415	1235	1950	1950	1940	1945	214794
217	20210415	1236	1950	1950	1945	1945	7965
218	20210415	1237	1945	1950	1940	1950	662409
219	20210415	1238	1945	1950	1945	1950	48677
220	20210415	1239	1945	1950	1945	1945	17991
221	20210415	1240	1945	1950	1945	1945	25644
222	20210415	1241	1945	1950	1945	1945	2544
223	20210415	1242	1950	1950	1945	1950	20447
224	20210415	1243	1950	1950	1945	1945	170593
225	20210415	1244	1945	1950	1940	1945	509014
226	20210415	1245	1940	1950	1940	1945	450418
227	20210415	1246	1945	1950	1940	1950	594207
228	20210415	1247	1945	1950	1940	1940	228004
229	20210415	1248	1945	1945	1940	1945	32955
230	20210415	1249	1945	1945	1940	1940	8999
231	20210415	1250	1940	1945	1940	1945	31061
232	20210415	1251	1945	1945	1935	1940	2548923
233	20210415	1252	1940	1945	1940	1945	47767
234	20210415	1253	1945	1945	1935	1935	310507
235	20210415	1254	1940	1940	1935	1940	27195
236	20210415	1255	1940	1940	1935	1935	7852
237	20210415	1256	1935	1940	1935	1940	64509
238	20210415	1257	1940	1940	1935	1940	67752
239	20210415	1258	1940	1940	1935	1940	70408
240	20210415	1259	1940	1940	1935	1935	16589
241	20210415	1300	1940	1940	1935	1935	23616
242	20210415	1301	1940	1940	1935	1940	12112
243	20210415	1302	1935	1940	1935	1940	5469
244	20210415	1303	1940	1940	1935	1940	73698
245	20210415	1304	1935	1940	1930	1935	2822537
246	20210415	1305	1935	1940	1935	1940	144391
247	20210415	1306	1935	1940	1935	1935	198872
248	20210415	1307	1940	1940	1935	1935	23335
249	20210415	1308	1935	1940	1935	1940	676
250	20210415	1309	1935	1940	1935	1940	29706
251	20210415	1310	1935	1940	1935	1940	7984
252	20210415	1311	1940	1940	1935	1935	603
253	20210415	1312	1940	1940	1935	1940	22716
254	20210415	1313	1940	1940	1935	1940	8875
255	20210415	1314	1935	1940	1930	1935	1266506
256	20210415	1315	1935	1940	1930	1940	195107
257	20210415	1316	1935	1940	1935	1940	8590
258	20210415	1317	1940	1940	1930	1935	458403
259	20210415	1318	1940	1940	1930	1935	103836
260	20210415	1319	1935	1940	1930	1935	42325
261	20210415	1320	1930	1935	1930	1930	43994
262	20210415	1321	1930	1940	1930	1940	432294
263	20210415	1322	1940	1940	1930	1930	1594784
264	20210415	1323	1935	1935	1930	1935	63323
265	20210415	1324	1935	1940	1935	1940	50096
266	20210415	1325	1940	1940	1935	1935	7495
267	20210415	1326	1935	1940	1930	1935	1211642
268	20210415	1327	1935	1940	1930	1940	186915
269	20210415	1328	1935	1935	1930	1935	41130
270	20210415	1329	1935	1935	1930	1935	445036
271	20210415	1330	1935	1935	1930	1930	17565
272	20210415	1331	1935	1935	1930	1935	9156
273	20210415	1332	1935	1935	1930	1935	19803
274	20210415	1333	1930	1935	1930	1935	10710
275	20210415	1334	1930	1935	1930	1935	18614
276	20210415	1335	1930	1935	1930	1930	3247
277	20210415	1336	1935	1935	1930	1930	60540
278	20210415	1337	1935	1935	1930	1935	40438
279	20210415	1338	1935	1935	1930	1935	52531
280	20210415	1339	1935	1935	1930	1935	78055
281	20210415	1340	1935	1935	1930	1935	9285
282	20210415	1341	1930	1935	1930	1935	15106
283	20210415	1342	1935	1935	1930	1935	19846
284	20210415	1343	1930	1935	1930	1935	38750
285	20210415	1344	1935	1935	1930	1935	17191
286	20210415	1345	1935	1935	1930	1935	14558
287	20210415	1346	1935	1940	1930	1940	1479379
288	20210415	1347	1935	1940	1935	1940	57778
289	20210415	1348	1935	1940	1935	1935	16918
290	20210415	1349	1940	1940	1935	1935	1081443
291	20210415	1350	1940	1940	1935	1940	342916
292	20210415	1351	1935	1940	1935	1940	7892
293	20210415	1352	1935	1940	1930	1935	1034253
294	20210415	1353	1935	1935	1930	1935	55605
295	20210415	1354	1930	1935	1930	1935	72993
296	20210415	1355	1935	1935	1930	1935	113271
297	20210415	1356	1935	1935	1930	1935	93777
298	20210415	1357	1935	1935	1930	1935	16948
299	20210415	1358	1930	1935	1930	1935	11559
300	20210415	1359	1935	1935	1930	1935	13084
301	20210415	1400	1930	1935	1925	1930	2924452
302	20210415	1401	1925	1930	1925	1930	278942
303	20210415	1402	1925	1935	1925	1930	1326649
304	20210415	1403	1930	1930	1925	1930	23637
305	20210415	1404	1925	1930	1925	1925	180852
306	20210415	1405	1925	1930	1925	1925	55752
307	20210415	1406	1925	1930	1925	1925	7468
308	20210415	1407	1930	1930	1925	1925	43978
309	20210415	1408	1925	1930	1920	1920	2709338
310	20210415	1409	1925	1925	1920	1925	155311
311	20210415	1410	1925	1925	1920	1925	83754
312	20210415	1411	1925	1925	1920	1920	87317
313	20210415	1412	1925	1925	1920	1925	80295
314	20210415	1413	1925	1930	1920	1930	1967685
315	20210415	1414	1930	1930	1920	1925	385981
316	20210415	1415	1925	1930	1920	1930	53861
317	20210415	1416	1925	1930	1920	1925	627948
318	20210415	1417	1925	1930	1925	1925	29130
319	20210415	1418	1930	1930	1920	1925	568334
320	20210415	1419	1920	1930	1920	1930	599291
321	20210415	1420	1930	1930	1920	1930	187381
322	20210415	1421	1930	1930	1925	1930	28789
323	20210415	1422	1930	1930	1920	1925	702324
324	20210415	1423	1930	1930	1925	1925	11601
325	20210415	1424	1930	1930	1925	1930	31800
326	20210415	1425	1925	1930	1925	1925	28630
327	20210415	1426	1925	1930	1925	1930	87781
328	20210415	1427	1925	1930	1925	1930	113722
329	20210415	1428	1930	1935	1925	1930	2403945
330	20210415	1429	1930	1935	1930	1930	57452
331	20210415	1430	1930	1935	1930	1930	5595
332	20210415	1431	1935	1935	1930	1935	11092
333	20210415	1432	1935	1935	1930	1935	59106
334	20210415	1433	1930	1935	1930	1930	14101
335	20210415	1434	1930	1935	1930	1935	2377125
336	20210415	1435	1935	1940	1935	1940	39276
337	20210415	1436	1940	1940	1935	1940	8691
338	20210415	1437	1940	1940	1935	1940	419714
339	20210415	1438	1940	1940	1935	1940	248187
340	20210415	1439	1935	1940	1935	1940	30567
341	20210415	1440	1940	1940	1935	1940	16509
342	20210415	1441	1940	1940	1935	1935	48813
343	20210415	1442	1935	1940	1935	1935	23835
344	20210415	1443	1940	1940	1935	1935	1880
345	20210415	1444	1940	1940	1935	1940	20839
346	20210415	1445	1935	1940	1935	1940	5734
347	20210415	1446	1940	1940	1935	1935	64277
348	20210415	1447	1940	1940	1935	1935	225150
349	20210415	1448	1940	1940	1935	1940	35245
350	20210415	1449	1940	1940	1935	1935	27309
351	20210415	1450	1935	1940	1930	1935	1428855
352	20210415	1451	1935	1940	1930	1930	427632
353	20210415	1452	1935	1935	1930	1935	16229
354	20210415	1453	1935	1940	1930	1935	1137968
355	20210415	1454	1935	1940	1930	1940	285246
356	20210415	1455	1935	1940	1930	1930	35898
357	20210415	1456	1935	1935	1930	1935	34730
358	20210415	1457	1935	1935	1930	1935	62170
359	20210415	1458	1930	1935	1930	1935	43519
360	20210415	1459	1935	1935	1930	1930	59222
361	20210415	1500	1930	1935	1930	1935	22563
362	20210415	1501	1935	1935	1930	1935	21444
363	20210415	1502	1935	1935	1925	1930	1487859
364	20210415	1503	1930	1935	1925	1930	289463
365	20210415	1504	1930	1930	1925	1930	49134
366	20210415	1505	1925	1930	1925	1930	7678
367	20210415	1506	1930	1935	1925	1930	352118
368	20210415	1507	1935	1935	1925	1925	84452
369	20210415	1508	1930	1935	1925	1930	430318
370	20210415	1509	1930	1935	1930	1935	127126
371	20210415	1510	1935	1935	1930	1930	19605
372	20210415	1511	1930	1935	1930	1935	15853
373	20210415	1512	1935	1935	1930	1930	27600
374	20210415	1513	1935	1935	1930	1930	26540
375	20210415	1514	1935	1940	1930	1935	2611832
376	20210415	1515	1940	1940	1935	1940	114733
377	20210415	1516	1935	1940	1930	1940	1205679
378	20210415	1517	1935	1940	1935	1935	174577
379	20210415	1518	1940	1940	1935	1935	539963
380	20210415	1519	1935	1935	1930	1935	456149
381	20210415	1520	1935	1940	1930	1940	1183358
382	20210415	1530	1935	1935	1935	1935	1855364