DeepStock/hts/backup/252670_20210419.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210419	0901	1945	1950	1940	1945	3904509
3	20210419	0902	1945	1955	1945	1955	3809671
4	20210419	0903	1955	1955	1950	1950	398905
5	20210419	0904	1955	1955	1950	1955	313498
6	20210419	0905	1950	1955	1945	1955	2212078
7	20210419	0906	1955	1955	1950	1955	233461
8	20210419	0907	1950	1955	1950	1955	51341
9	20210419	0908	1955	1955	1950	1950	146999
10	20210419	0909	1955	1955	1950	1955	61290
11	20210419	0910	1955	1955	1950	1950	972679
12	20210419	0911	1950	1955	1945	1950	3635314
13	20210419	0912	1950	1955	1945	1945	748735
14	20210419	0913	1945	1955	1945	1950	1773218
15	20210419	0914	1950	1950	1945	1950	908743
16	20210419	0915	1945	1950	1945	1950	38070
17	20210419	0916	1950	1955	1945	1945	1454591
18	20210419	0917	1950	1950	1945	1950	93525
19	20210419	0918	1945	1950	1945	1950	30881
20	20210419	0919	1950	1950	1945	1950	26831
21	20210419	0920	1950	1950	1945	1950	32685
22	20210419	0921	1945	1950	1945	1950	62681
23	20210419	0922	1950	1950	1940	1945	5528116
24	20210419	0923	1945	1950	1940	1945	823835
25	20210419	0924	1945	1945	1940	1940	365393
26	20210419	0925	1945	1945	1940	1945	83499
27	20210419	0926	1940	1945	1940	1945	236749
28	20210419	0927	1945	1945	1935	1945	2449154
29	20210419	0928	1945	1945	1935	1940	1446696
30	20210419	0929	1935	1940	1935	1935	150080
31	20210419	0930	1935	1940	1935	1935	67383
32	20210419	0931	1940	1940	1935	1940	358206
33	20210419	0932	1940	1940	1930	1930	3607149
34	20210419	0933	1935	1935	1930	1935	182540
35	20210419	0934	1930	1935	1930	1935	1103183
36	20210419	0935	1930	1935	1930	1930	296091
37	20210419	0936	1930	1940	1930	1940	3406406
38	20210419	0937	1935	1935	1930	1935	1450724
39	20210419	0938	1930	1935	1930	1935	81933
40	20210419	0939	1930	1935	1930	1935	1275988
41	20210419	0940	1930	1940	1930	1935	1162061
42	20210419	0941	1935	1935	1930	1935	282052
43	20210419	0942	1930	1935	1930	1935	300963
44	20210419	0943	1935	1940	1930	1940	561157
45	20210419	0944	1935	1940	1935	1935	99624
46	20210419	0945	1935	1935	1930	1930	917110
47	20210419	0946	1930	1935	1930	1935	39209
48	20210419	0947	1930	1935	1930	1935	28002
49	20210419	0948	1930	1935	1930	1935	92746
50	20210419	0949	1935	1935	1930	1930	359820
51	20210419	0950	1930	1935	1930	1935	60878
52	20210419	0951	1930	1935	1925	1930	2736077
53	20210419	0952	1925	1930	1925	1930	158635
54	20210419	0953	1930	1930	1925	1930	391836
55	20210419	0954	1930	1930	1925	1930	34976
56	20210419	0955	1930	1930	1925	1930	73729
57	20210419	0956	1925	1930	1925	1930	150773
58	20210419	0957	1925	1930	1925	1930	193279
59	20210419	0958	1925	1930	1925	1930	91260
60	20210419	0959	1925	1930	1925	1930	45323
61	20210419	1000	1930	1930	1925	1925	48485
62	20210419	1001	1925	1930	1920	1925	7370452
63	20210419	1002	1925	1930	1920	1925	663037
64	20210419	1003	1925	1930	1925	1930	41946
65	20210419	1004	1930	1930	1925	1925	31195
66	20210419	1005	1930	1930	1925	1930	153898
67	20210419	1006	1925	1930	1925	1930	37848
68	20210419	1007	1925	1935	1925	1930	1800556
69	20210419	1008	1930	1935	1925	1935	1833156
70	20210419	1009	1935	1935	1925	1930	332598
71	20210419	1010	1925	1930	1925	1930	241568
72	20210419	1011	1935	1935	1930	1935	22297
73	20210419	1012	1930	1935	1925	1930	455251
74	20210419	1013	1925	1930	1925	1930	522747
75	20210419	1014	1925	1930	1925	1930	11181
76	20210419	1015	1930	1930	1925	1930	11813
77	20210419	1016	1925	1935	1925	1930	783133
78	20210419	1017	1930	1935	1925	1930	657284
79	20210419	1018	1930	1935	1930	1935	22847
80	20210419	1019	1930	1935	1930	1935	35321
81	20210419	1020	1935	1935	1930	1935	33268
82	20210419	1021	1935	1935	1930	1930	11451
83	20210419	1022	1935	1935	1930	1935	25210
84	20210419	1023	1930	1940	1930	1940	2108415
85	20210419	1024	1935	1940	1935	1935	69942
86	20210419	1025	1940	1940	1935	1940	81119
87	20210419	1026	1935	1940	1935	1935	26191
88	20210419	1027	1935	1940	1930	1940	676301
89	20210419	1028	1940	1940	1930	1935	23670
90	20210419	1029	1930	1935	1930	1935	43573
91	20210419	1030	1935	1940	1930	1930	244643
92	20210419	1031	1930	1940	1930	1935	61609
93	20210419	1032	1935	1940	1935	1940	259078
94	20210419	1033	1940	1940	1935	1940	37135
95	20210419	1034	1940	1940	1935	1940	34304
96	20210419	1035	1940	1940	1935	1935	22917
97	20210419	1036	1940	1940	1935	1935	27476
98	20210419	1037	1940	1940	1935	1940	1200
99	20210419	1038	1940	1940	1930	1935	776984
100	20210419	1039	1930	1935	1930	1930	10289
101	20210419	1040	1935	1935	1930	1935	30383
102	20210419	1041	1930	1935	1930	1930	162845
103	20210419	1042	1930	1935	1930	1930	74771
104	20210419	1043	1935	1935	1930	1930	21463
105	20210419	1044	1935	1935	1930	1935	4796
106	20210419	1045	1930	1935	1930	1935	65135
107	20210419	1046	1935	1935	1930	1935	1325571
108	20210419	1047	1935	1935	1930	1930	15792
109	20210419	1048	1930	1935	1925	1935	118758
110	20210419	1049	1935	1935	1925	1930	211356
111	20210419	1050	1930	1930	1925	1925	45134
112	20210419	1051	1925	1930	1925	1930	124408
113	20210419	1052	1925	1930	1925	1925	43254
114	20210419	1053	1930	1930	1925	1930	7419
115	20210419	1054	1925	1930	1925	1930	30028
116	20210419	1055	1925	1930	1925	1930	20727
117	20210419	1056	1925	1930	1920	1930	5252932
118	20210419	1057	1925	1930	1925	1925	104211
119	20210419	1058	1925	1930	1925	1925	33426
120	20210419	1059	1930	1930	1925	1930	53145
121	20210419	1100	1930	1930	1925	1930	25436
122	20210419	1101	1930	1935	1925	1925	3245106
123	20210419	1102	1930	1930	1925	1925	110140
124	20210419	1103	1930	1930	1925	1925	119979
125	20210419	1104	1925	1930	1925	1930	24412
126	20210419	1105	1930	1930	1925	1925	76925
127	20210419	1106	1925	1930	1925	1925	404125
128	20210419	1107	1930	1930	1920	1930	2509619
129	20210419	1108	1925	1930	1920	1925	104405
130	20210419	1109	1925	1930	1925	1930	56762
131	20210419	1110	1925	1930	1925	1925	5728
132	20210419	1111	1925	1930	1920	1930	1394123
133	20210419	1112	1925	1930	1920	1925	658653
134	20210419	1113	1925	1930	1920	1920	784204
135	20210419	1114	1925	1925	1920	1920	100188
136	20210419	1115	1925	1925	1920	1925	85530
137	20210419	1116	1925	1930	1920	1930	406265
138	20210419	1117	1930	1930	1920	1930	154080
139	20210419	1118	1925	1930	1920	1930	150079
140	20210419	1119	1925	1930	1920	1925	163844
141	20210419	1120	1920	1925	1920	1925	95112
142	20210419	1121	1925	1930	1920	1925	205337
143	20210419	1122	1925	1930	1920	1925	604450
144	20210419	1123	1925	1930	1920	1925	449390
145	20210419	1124	1920	1925	1920	1925	195933
146	20210419	1125	1920	1925	1920	1925	43214
147	20210419	1126	1925	1925	1920	1925	103950
148	20210419	1127	1925	1925	1920	1925	52691
149	20210419	1128	1925	1925	1920	1920	53484
150	20210419	1129	1925	1925	1920	1925	77685
151	20210419	1130	1920	1925	1920	1925	25242
152	20210419	1131	1920	1925	1920	1920	205061
153	20210419	1132	1925	1925	1920	1925	50313
154	20210419	1133	1925	1925	1920	1925	66769
155	20210419	1134	1920	1925	1920	1925	18724
156	20210419	1135	1920	1925	1920	1920	54163
157	20210419	1136	1925	1925	1920	1925	42982
158	20210419	1137	1925	1930	1920	1930	1961182
159	20210419	1138	1925	1925	1920	1925	100246
160	20210419	1139	1925	1930	1920	1925	179726
161	20210419	1140	1930	1930	1925	1925	321405
162	20210419	1141	1925	1930	1920	1925	126449
163	20210419	1142	1930	1930	1925	1925	12692
164	20210419	1143	1930	1930	1920	1925	137105
165	20210419	1144	1925	1930	1920	1930	54420
166	20210419	1145	1925	1930	1920	1930	175263
167	20210419	1146	1930	1930	1920	1925	129453
168	20210419	1147	1925	1930	1925	1925	12401
169	20210419	1148	1930	1930	1925	1930	22357
170	20210419	1149	1930	1930	1925	1930	49471
171	20210419	1150	1930	1930	1925	1930	6225
172	20210419	1151	1925	1930	1925	1930	707
173	20210419	1152	1930	1930	1920	1920	657876
174	20210419	1153	1920	1925	1920	1925	27969
175	20210419	1154	1920	1930	1920	1925	356965
176	20210419	1155	1925	1930	1925	1925	18467
177	20210419	1156	1925	1930	1925	1925	10311
178	20210419	1157	1930	1930	1925	1925	23407
179	20210419	1158	1930	1930	1925	1930	33949
180	20210419	1159	1925	1930	1925	1930	8366
181	20210419	1200	1930	1930	1925	1930	3328
182	20210419	1201	1930	1930	1925	1930	3687813
183	20210419	1202	1930	1930	1925	1930	489992
184	20210419	1203	1925	1930	1925	1925	3244
185	20210419	1204	1925	1930	1925	1930	1559
186	20210419	1205	1925	1930	1925	1930	3292
187	20210419	1206	1930	1930	1925	1930	24540
188	20210419	1207	1930	1930	1925	1930	383101
189	20210419	1208	1930	1930	1925	1930	85957
190	20210419	1209	1925	1930	1925	1925	4842
191	20210419	1210	1930	1930	1925	1930	8854
192	20210419	1211	1930	1930	1925	1925	6705
193	20210419	1212	1930	1930	1925	1930	17233
194	20210419	1213	1930	1930	1925	1930	1866
195	20210419	1214	1930	1930	1925	1930	18366
196	20210419	1215	1930	1930	1925	1925	3081
197	20210419	1216	1925	1930	1925	1925	62562
198	20210419	1217	1930	1930	1925	1930	28831
199	20210419	1218	1930	1930	1925	1925	3753
200	20210419	1219	1925	1930	1925	1925	35555
201	20210419	1220	1930	1930	1925	1930	14077
202	20210419	1221	1925	1930	1925	1930	88643
203	20210419	1222	1930	1930	1925	1925	1409
204	20210419	1223	1925	1930	1925	1930	1625
205	20210419	1224	1930	1930	1925	1930	5984
206	20210419	1225	1930	1930	1925	1930	270535
207	20210419	1226	1930	1935	1925	1930	2104579
208	20210419	1227	1930	1930	1925	1930	149985
209	20210419	1228	1930	1935	1925	1925	129423
210	20210419	1229	1930	1930	1925	1930	586271
211	20210419	1230	1930	1935	1925	1930	32975
212	20210419	1231	1935	1935	1930	1935	39197
213	20210419	1232	1930	1935	1930	1935	29557
214	20210419	1233	1935	1935	1930	1935	593
215	20210419	1234	1935	1935	1930	1930	14903
216	20210419	1235	1935	1935	1930	1930	10357
217	20210419	1236	1935	1935	1930	1930	11971
218	20210419	1237	1935	1935	1930	1935	5759
219	20210419	1238	1935	1935	1930	1930	1812
220	20210419	1239	1930	1935	1930	1935	24769
221	20210419	1240	1930	1935	1930	1935	20829
222	20210419	1241	1935	1935	1930	1935	12767
223	20210419	1242	1935	1935	1930	1930	1060
224	20210419	1243	1935	1935	1930	1935	84473
225	20210419	1244	1935	1935	1930	1930	53740
226	20210419	1245	1935	1935	1930	1935	7355
227	20210419	1246	1935	1935	1930	1930	9087
228	20210419	1247	1935	1935	1930	1930	15483
229	20210419	1248	1935	1935	1930	1930	30965
230	20210419	1249	1935	1935	1930	1935	234
231	20210419	1250	1935	1935	1930	1930	1387
232	20210419	1251	1935	1935	1930	1935	1371
233	20210419	1252	1930	1935	1930	1930	24817
234	20210419	1253	1935	1935	1930	1935	9622
235	20210419	1254	1935	1935	1930	1935	34622
236	20210419	1255	1935	1935	1930	1930	16736
237	20210419	1256	1935	1940	1930	1930	4120121
238	20210419	1257	1935	1935	1930	1935	503024
239	20210419	1258	1935	1940	1930	1935	294784
240	20210419	1259	1935	1935	1930	1935	2775
241	20210419	1300	1930	1935	1930	1930	52256
242	20210419	1301	1935	1935	1930	1935	3845
243	20210419	1302	1935	1935	1930	1935	18911
244	20210419	1303	1935	1935	1930	1935	16245
245	20210419	1304	1935	1935	1930	1930	12785
246	20210419	1305	1930	1935	1930	1935	16655
247	20210419	1306	1930	1935	1930	1935	10035
248	20210419	1307	1930	1935	1930	1930	117090
249	20210419	1308	1930	1935	1930	1935	41768
250	20210419	1309	1935	1935	1930	1930	20939
251	20210419	1310	1930	1935	1930	1935	21032
252	20210419	1311	1935	1935	1930	1930	15104
253	20210419	1312	1935	1935	1930	1935	3976
254	20210419	1313	1930	1935	1930	1935	25627
255	20210419	1314	1930	1935	1930	1935	198941
256	20210419	1315	1930	1935	1930	1930	12508
257	20210419	1316	1930	1935	1930	1935	63207
258	20210419	1317	1935	1935	1930	1930	17652
259	20210419	1318	1935	1935	1930	1930	2644
260	20210419	1319	1930	1935	1930	1935	307
261	20210419	1320	1935	1935	1930	1930	16682
262	20210419	1321	1930	1935	1930	1935	22577
263	20210419	1322	1935	1935	1930	1930	15062
264	20210419	1323	1930	1935	1930	1935	29987
265	20210419	1324	1935	1935	1930	1935	25812
266	20210419	1325	1935	1935	1930	1935	1324
267	20210419	1326	1930	1935	1930	1930	11932
268	20210419	1327	1935	1935	1930	1930	18401
269	20210419	1328	1935	1935	1930	1935	15800
270	20210419	1329	1930	1935	1930	1935	4058
271	20210419	1330	1935	1935	1930	1935	10187
272	20210419	1331	1930	1935	1930	1935	7604
273	20210419	1332	1930	1935	1930	1935	63915
274	20210419	1333	1935	1935	1925	1930	1947653
275	20210419	1334	1930	1930	1925	1930	48941
276	20210419	1335	1930	1930	1925	1930	700777
277	20210419	1336	1930	1930	1925	1930	142433
278	20210419	1337	1930	1930	1925	1930	4499
279	20210419	1338	1930	1930	1925	1930	26986
280	20210419	1339	1925	1930	1925	1925	62486
281	20210419	1340	1930	1930	1925	1925	61381
282	20210419	1341	1925	1930	1925	1930	12726
283	20210419	1342	1930	1930	1925	1930	19792
284	20210419	1343	1925	1930	1925	1925	36485
285	20210419	1344	1925	1930	1925	1930	39786
286	20210419	1345	1930	1930	1925	1930	1437
287	20210419	1346	1930	1930	1925	1925	26306
288	20210419	1347	1925	1930	1925	1925	12199
289	20210419	1348	1925	1930	1925	1925	21308
290	20210419	1349	1925	1930	1925	1930	710
291	20210419	1350	1930	1930	1925	1930	53236
292	20210419	1351	1930	1930	1925	1930	3123
293	20210419	1352	1925	1930	1925	1925	2140
294	20210419	1353	1930	1930	1925	1930	1125
295	20210419	1354	1930	1930	1925	1925	7805
296	20210419	1355	1930	1930	1925	1930	22700
297	20210419	1356	1930	1930	1925	1925	66165
298	20210419	1357	1925	1930	1925	1930	3990
299	20210419	1358	1930	1930	1925	1925	71127
300	20210419	1359	1925	1930	1925	1930	3040
301	20210419	1400	1930	1930	1925	1925	24521
302	20210419	1401	1930	1930	1925	1925	39738
303	20210419	1402	1930	1930	1925	1930	35684
304	20210419	1403	1930	1935	1925	1925	1940284
305	20210419	1404	1925	1930	1925	1925	27242
306	20210419	1405	1925	1930	1925	1930	15326
307	20210419	1406	1930	1930	1925	1930	7414
308	20210419	1407	1930	1930	1925	1930	33134
309	20210419	1408	1930	1935	1925	1930	667491
310	20210419	1409	1935	1935	1930	1935	1820
311	20210419	1410	1935	1935	1930	1935	1602
312	20210419	1411	1935	1935	1930	1935	47115
313	20210419	1412	1935	1935	1930	1935	6379
314	20210419	1413	1935	1935	1930	1930	11531
315	20210419	1414	1935	1935	1930	1930	17151
316	20210419	1415	1935	1935	1930	1935	1077893
317	20210419	1416	1935	1935	1930	1935	75053
318	20210419	1417	1935	1940	1930	1940	2154500
319	20210419	1418	1935	1940	1935	1940	18445
320	20210419	1419	1940	1940	1935	1940	55099
321	20210419	1420	1940	1940	1935	1940	566228
322	20210419	1421	1940	1940	1935	1940	37277
323	20210419	1422	1940	1940	1935	1935	119613
324	20210419	1423	1940	1940	1935	1940	54639
325	20210419	1424	1940	1940	1935	1940	95803
326	20210419	1425	1940	1945	1935	1945	2670251
327	20210419	1426	1945	1945	1940	1940	66466
328	20210419	1427	1945	1945	1940	1940	217507
329	20210419	1428	1940	1945	1940	1945	22725
330	20210419	1429	1945	1945	1940	1940	30920
331	20210419	1430	1945	1945	1940	1945	8666
332	20210419	1431	1945	1945	1940	1945	55537
333	20210419	1432	1940	1945	1940	1945	133521
334	20210419	1433	1940	1945	1940	1945	22293
335	20210419	1434	1945	1945	1940	1945	33676
336	20210419	1435	1945	1945	1940	1940	37374
337	20210419	1436	1940	1945	1940	1945	57951
338	20210419	1437	1945	1950	1940	1950	3529673
339	20210419	1438	1950	1950	1940	1945	1561662
340	20210419	1439	1950	1950	1940	1945	259390
341	20210419	1440	1945	1945	1940	1940	39733
342	20210419	1441	1940	1945	1940	1940	13674
343	20210419	1442	1945	1945	1940	1945	9914
344	20210419	1443	1940	1945	1940	1940	29036
345	20210419	1444	1940	1945	1940	1940	45486
346	20210419	1445	1945	1945	1940	1940	13346
347	20210419	1446	1945	1945	1940	1945	3419
348	20210419	1447	1940	1945	1940	1945	9144
349	20210419	1448	1945	1950	1940	1945	1159358
350	20210419	1449	1945	1950	1940	1945	84298
351	20210419	1450	1945	1945	1940	1945	35315
352	20210419	1451	1940	1945	1940	1940	30324
353	20210419	1452	1940	1945	1940	1940	35100
354	20210419	1453	1945	1945	1940	1945	10215
355	20210419	1454	1940	1945	1940	1940	32776
356	20210419	1455	1945	1945	1940	1940	52304
357	20210419	1456	1945	1945	1940	1945	15001
358	20210419	1457	1945	1945	1940	1945	34828
359	20210419	1458	1945	1945	1940	1940	2829
360	20210419	1459	1940	1945	1940	1945	54043
361	20210419	1500	1940	1945	1940	1945	580078
362	20210419	1501	1945	1945	1940	1940	1868779
363	20210419	1502	1940	1945	1935	1945	489932
364	20210419	1503	1940	1945	1940	1940	25169
365	20210419	1504	1940	1945	1940	1940	7649
366	20210419	1505	1945	1945	1940	1945	17842
367	20210419	1506	1945	1945	1940	1945	2409
368	20210419	1507	1940	1945	1940	1940	67605
369	20210419	1508	1945	1945	1935	1940	710934
370	20210419	1509	1935	1945	1935	1940	288998
371	20210419	1510	1940	1945	1940	1940	197177
372	20210419	1511	1935	1940	1935	1940	103934
373	20210419	1512	1940	1940	1935	1940	656136
374	20210419	1513	1935	1940	1935	1940	69112
375	20210419	1514	1940	1940	1935	1940	22598
376	20210419	1515	1935	1940	1935	1935	201863
377	20210419	1516	1935	1940	1935	1940	67915
378	20210419	1517	1940	1940	1935	1940	23432
379	20210419	1518	1940	1940	1935	1940	26756
380	20210419	1519	1935	1940	1935	1935	129402
381	20210419	1520	1940	1945	1935	1940	1765694
382	20210419	1530	1940	1940	1940	1940	1464983