DeepStock/hts/backup/252670_20210426.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210426	0901	1965	1970	1965	1970	3464384
3	20210426	0902	1965	1975	1965	1970	4637370
4	20210426	0903	1975	1975	1965	1970	4002370
5	20210426	0904	1965	1975	1965	1970	776099
6	20210426	0905	1970	1975	1965	1965	1444533
7	20210426	0906	1970	1970	1965	1970	89337
8	20210426	0907	1965	1975	1965	1975	831936
9	20210426	0908	1975	1975	1965	1970	515345
10	20210426	0909	1970	1975	1970	1975	26037
11	20210426	0910	1975	1975	1970	1975	240645
12	20210426	0911	1975	1975	1970	1970	49209
13	20210426	0912	1970	1975	1965	1965	2764338
14	20210426	0913	1965	1970	1965	1970	829294
15	20210426	0914	1965	1975	1965	1970	799674
16	20210426	0915	1975	1975	1970	1970	86019
17	20210426	0916	1970	1975	1970	1970	32010
18	20210426	0917	1970	1975	1965	1975	3623646
19	20210426	0918	1975	1975	1970	1970	1818655
20	20210426	0919	1975	1975	1970	1970	93098
21	20210426	0920	1975	1975	1970	1975	34307
22	20210426	0921	1975	1975	1970	1970	4938
23	20210426	0922	1975	1975	1970	1970	140650
24	20210426	0923	1975	1975	1970	1970	40054
25	20210426	0924	1975	1975	1970	1970	23505
26	20210426	0925	1975	1975	1970	1975	41904
27	20210426	0926	1975	1975	1965	1970	2447929
28	20210426	0927	1970	1970	1965	1970	39353
29	20210426	0928	1965	1975	1965	1970	1191579
30	20210426	0929	1965	1975	1965	1970	316515
31	20210426	0930	1970	1975	1970	1970	1506262
32	20210426	0931	1975	1975	1965	1970	115205
33	20210426	0932	1970	1975	1965	1970	737972
34	20210426	0933	1970	1975	1965	1965	516681
35	20210426	0934	1965	1975	1965	1975	328716
36	20210426	0935	1970	1975	1965	1970	207800
37	20210426	0936	1965	1970	1965	1970	83709
38	20210426	0937	1965	1970	1965	1965	31645
39	20210426	0938	1965	1970	1965	1970	16767
40	20210426	0939	1970	1970	1965	1965	45118
41	20210426	0940	1970	1970	1965	1970	61511
42	20210426	0941	1970	1970	1965	1970	95571
43	20210426	0942	1970	1970	1965	1965	796467
44	20210426	0943	1965	1970	1960	1965	1940733
45	20210426	0944	1960	1965	1960	1965	182905
46	20210426	0945	1965	1965	1955	1960	7835380
47	20210426	0946	1960	1965	1955	1965	519747
48	20210426	0947	1960	1965	1960	1965	30427
49	20210426	0948	1960	1965	1960	1965	248938
50	20210426	0949	1965	1965	1960	1965	49636
51	20210426	0950	1960	1965	1960	1965	12840
52	20210426	0951	1960	1965	1960	1960	66491
53	20210426	0952	1965	1965	1960	1965	26622
54	20210426	0953	1960	1970	1960	1965	1426356
55	20210426	0954	1965	1970	1960	1965	749211
56	20210426	0955	1965	1970	1960	1965	67819
57	20210426	0956	1965	1965	1960	1965	35627
58	20210426	0957	1965	1965	1960	1965	55778
59	20210426	0958	1965	1970	1965	1970	190171
60	20210426	0959	1970	1970	1965	1965	1032081
61	20210426	1000	1965	1970	1960	1965	46358
62	20210426	1001	1960	1965	1960	1965	251088
63	20210426	1002	1965	1970	1965	1970	307733
64	20210426	1003	1970	1970	1965	1965	18722
65	20210426	1004	1970	1970	1965	1970	40486
66	20210426	1005	1970	1970	1965	1965	9893
67	20210426	1006	1970	1970	1960	1965	586742
68	20210426	1007	1965	1965	1960	1960	44787
69	20210426	1008	1960	1970	1960	1965	2237440
70	20210426	1009	1965	1970	1960	1965	481306
71	20210426	1010	1960	1965	1960	1965	41615
72	20210426	1011	1960	1965	1960	1965	65840
73	20210426	1012	1960	1965	1955	1960	3447683
74	20210426	1013	1960	1960	1955	1955	86187
75	20210426	1014	1960	1965	1955	1960	1146652
76	20210426	1015	1965	1970	1960	1970	1346759
77	20210426	1016	1965	1975	1965	1970	3906035
78	20210426	1017	1970	1970	1965	1970	33854
79	20210426	1018	1970	1970	1965	1970	32151
80	20210426	1019	1970	1970	1965	1970	46432
81	20210426	1020	1970	1970	1965	1970	40466
82	20210426	1021	1970	1970	1965	1970	588
83	20210426	1022	1965	1970	1965	1965	28628
84	20210426	1023	1965	1970	1960	1965	1056111
85	20210426	1024	1965	1970	1960	1965	826591
86	20210426	1025	1960	1970	1960	1965	91850
87	20210426	1026	1965	1965	1960	1965	62110
88	20210426	1027	1960	1965	1960	1960	6209
89	20210426	1028	1965	1965	1960	1960	15523
90	20210426	1029	1960	1965	1960	1960	14014
91	20210426	1030	1965	1965	1960	1965	26709
92	20210426	1031	1960	1965	1955	1965	2215874
93	20210426	1032	1960	1965	1960	1960	22547
94	20210426	1033	1960	1970	1960	1965	1469917
95	20210426	1034	1965	1970	1965	1965	56108
96	20210426	1035	1965	1965	1960	1965	112218
97	20210426	1036	1960	1965	1960	1965	22111
98	20210426	1037	1960	1965	1960	1960	15253
99	20210426	1038	1965	1965	1960	1960	30306
100	20210426	1039	1965	1965	1960	1965	18867
101	20210426	1040	1965	1965	1960	1965	163841
102	20210426	1041	1960	1965	1960	1960	5139
103	20210426	1042	1965	1965	1960	1965	1707309
104	20210426	1043	1965	1965	1955	1965	525501
105	20210426	1044	1960	1965	1960	1965	20236
106	20210426	1045	1960	1965	1960	1965	8753
107	20210426	1046	1960	1965	1955	1960	413534
108	20210426	1047	1960	1960	1950	1955	6789070
109	20210426	1048	1955	1960	1950	1955	105863
110	20210426	1049	1955	1960	1950	1955	1549233
111	20210426	1050	1950	1955	1950	1955	598582
112	20210426	1051	1955	1960	1950	1960	535455
113	20210426	1052	1960	1960	1955	1960	25701
114	20210426	1053	1955	1960	1955	1955	39693
115	20210426	1054	1955	1960	1955	1960	697637
116	20210426	1055	1955	1960	1955	1960	57989
117	20210426	1056	1955	1960	1950	1955	2513072
118	20210426	1057	1955	1960	1950	1955	772066
119	20210426	1058	1955	1955	1950	1955	357748
120	20210426	1059	1955	1960	1955	1960	57000
121	20210426	1100	1955	1960	1955	1960	12215
122	20210426	1101	1955	1960	1955	1955	828213
123	20210426	1102	1955	1960	1955	1955	20789
124	20210426	1103	1955	1960	1955	1955	36073
125	20210426	1104	1960	1960	1955	1960	7758
126	20210426	1105	1960	1960	1955	1955	1168
127	20210426	1106	1955	1960	1955	1960	37385
128	20210426	1107	1960	1960	1955	1960	8627
129	20210426	1108	1955	1960	1950	1960	617014
130	20210426	1109	1955	1960	1950	1950	595047
131	20210426	1110	1955	1955	1950	1955	228437
132	20210426	1111	1950	1960	1950	1955	2855943
133	20210426	1112	1960	1960	1955	1955	35069
134	20210426	1113	1955	1960	1955	1960	11403
135	20210426	1114	1955	1960	1955	1955	14109
136	20210426	1115	1960	1960	1955	1960	54377
137	20210426	1116	1955	1960	1950	1955	237501
138	20210426	1117	1955	1960	1955	1960	54602
139	20210426	1118	1955	1960	1955	1960	12887
140	20210426	1119	1960	1960	1955	1960	57356
141	20210426	1120	1960	1960	1955	1960	1856
142	20210426	1121	1955	1960	1955	1955	19473
143	20210426	1122	1960	1960	1955	1960	6286
144	20210426	1123	1960	1960	1955	1955	55491
145	20210426	1124	1960	1960	1955	1955	20371
146	20210426	1125	1960	1960	1955	1955	21521
147	20210426	1126	1960	1960	1955	1955	51453
148	20210426	1127	1955	1960	1955	1960	55594
149	20210426	1128	1955	1960	1955	1960	26147
150	20210426	1129	1955	1960	1955	1960	8720
151	20210426	1130	1955	1960	1955	1955	1607658
152	20210426	1131	1960	1960	1950	1955	312899
153	20210426	1132	1960	1960	1955	1955	31630
154	20210426	1133	1960	1960	1955	1955	270203
155	20210426	1134	1960	1960	1955	1955	43698
156	20210426	1135	1960	1960	1950	1950	731086
157	20210426	1136	1955	1960	1950	1960	537299
158	20210426	1137	1955	1960	1955	1955	3676
159	20210426	1138	1960	1960	1950	1955	214022
160	20210426	1139	1955	1960	1955	1960	191629
161	20210426	1140	1955	1960	1950	1960	1398967
162	20210426	1141	1960	1960	1950	1955	485195
163	20210426	1142	1950	1955	1950	1950	5784
164	20210426	1143	1955	1955	1950	1950	2219636
165	20210426	1144	1950	1955	1950	1955	14582
166	20210426	1145	1950	1955	1950	1955	32822
167	20210426	1146	1955	1955	1950	1950	59167
168	20210426	1147	1955	1955	1950	1950	70931
169	20210426	1148	1955	1955	1950	1955	71312
170	20210426	1149	1955	1955	1950	1955	13121
171	20210426	1150	1950	1955	1950	1955	56422
172	20210426	1151	1955	1955	1950	1950	41133
173	20210426	1152	1955	1955	1950	1955	51536
174	20210426	1153	1950	1955	1950	1955	49365
175	20210426	1154	1955	1955	1950	1955	467910
176	20210426	1155	1955	1955	1945	1950	5000102
177	20210426	1156	1950	1955	1950	1955	58675
178	20210426	1157	1950	1955	1945	1950	350586
179	20210426	1158	1950	1955	1950	1950	26398
180	20210426	1159	1955	1955	1950	1950	668317
181	20210426	1200	1950	1955	1945	1950	187879
182	20210426	1201	1950	1955	1945	1950	209566
183	20210426	1202	1950	1950	1945	1950	138716
184	20210426	1203	1950	1955	1945	1945	4793326
185	20210426	1204	1945	1950	1945	1945	109056
186	20210426	1205	1950	1950	1945	1950	56416
187	20210426	1206	1950	1950	1945	1950	45814
188	20210426	1207	1950	1950	1945	1950	12452
189	20210426	1208	1950	1950	1945	1945	17803
190	20210426	1209	1950	1950	1945	1950	20645
191	20210426	1210	1945	1950	1945	1945	31666
192	20210426	1211	1950	1950	1945	1945	915333
193	20210426	1212	1945	1950	1945	1950	691978
194	20210426	1213	1945	1950	1940	1945	11059952
195	20210426	1214	1945	1945	1940	1945	129218
196	20210426	1215	1945	1945	1940	1945	31782
197	20210426	1216	1945	1945	1940	1945	605366
198	20210426	1217	1945	1950	1940	1945	1927795
199	20210426	1218	1950	1950	1940	1940	231102
200	20210426	1219	1940	1945	1940	1945	340790
201	20210426	1220	1945	1950	1940	1945	1395698
202	20210426	1221	1945	1950	1945	1950	55709
203	20210426	1222	1945	1950	1945	1950	25763
204	20210426	1223	1945	1950	1945	1950	44591
205	20210426	1224	1945	1950	1945	1950	36166
206	20210426	1225	1945	1950	1945	1945	43023
207	20210426	1226	1950	1950	1945	1950	43562
208	20210426	1227	1945	1950	1945	1950	61290
209	20210426	1228	1950	1950	1945	1950	6899
210	20210426	1229	1950	1950	1945	1950	46507
211	20210426	1230	1950	1950	1945	1945	33213
212	20210426	1231	1950	1950	1945	1950	21643
213	20210426	1232	1950	1950	1945	1950	25997
214	20210426	1233	1945	1950	1945	1950	16112
215	20210426	1234	1950	1950	1945	1945	14988
216	20210426	1235	1945	1950	1945	1950	55288
217	20210426	1236	1945	1950	1945	1950	54136
218	20210426	1237	1950	1950	1945	1945	30219
219	20210426	1238	1945	1950	1945	1950	3853
220	20210426	1239	1950	1950	1945	1950	40421
221	20210426	1240	1950	1950	1945	1950	6935
222	20210426	1241	1950	1950	1945	1945	3431
223	20210426	1242	1945	1950	1945	1950	46531
224	20210426	1243	1950	1950	1945	1950	16482
225	20210426	1244	1950	1950	1945	1950	1037950
226	20210426	1245	1950	1955	1945	1950	1748448
227	20210426	1246	1950	1950	1945	1950	222472
228	20210426	1247	1950	1950	1945	1950	37003
229	20210426	1248	1950	1950	1945	1945	25433
230	20210426	1249	1950	1950	1945	1950	20521
231	20210426	1250	1945	1950	1945	1950	742
232	20210426	1251	1945	1950	1945	1945	32945
233	20210426	1252	1950	1950	1945	1950	4191
234	20210426	1253	1950	1950	1945	1950	10867
235	20210426	1254	1950	1950	1945	1950	12911
236	20210426	1255	1950	1950	1945	1945	23610
237	20210426	1256	1950	1950	1945	1950	23274
238	20210426	1257	1950	1950	1945	1950	67002
239	20210426	1258	1950	1950	1945	1950	22766
240	20210426	1259	1950	1950	1945	1950	25139
241	20210426	1300	1950	1950	1945	1950	150293
242	20210426	1301	1950	1950	1945	1950	42381
243	20210426	1302	1950	1950	1945	1950	24919
244	20210426	1303	1950	1950	1945	1950	54173
245	20210426	1304	1950	1950	1945	1945	34404
246	20210426	1305	1950	1950	1945	1950	32233
247	20210426	1306	1950	1950	1945	1950	13427
248	20210426	1307	1950	1950	1945	1945	30718
249	20210426	1308	1945	1950	1945	1950	147296
250	20210426	1309	1945	1950	1945	1945	14986
251	20210426	1310	1945	1950	1945	1950	23719
252	20210426	1311	1945	1950	1945	1945	36419
253	20210426	1312	1945	1950	1940	1945	6898269
254	20210426	1313	1950	1950	1945	1950	55904
255	20210426	1314	1945	1950	1945	1950	21853
256	20210426	1315	1945	1950	1945	1950	25670
257	20210426	1316	1950	1950	1945	1950	3983
258	20210426	1317	1945	1950	1945	1945	11671
259	20210426	1318	1945	1950	1945	1950	78161
260	20210426	1319	1950	1950	1945	1950	21303
261	20210426	1320	1945	1950	1945	1950	19072
262	20210426	1321	1950	1950	1945	1950	25749
263	20210426	1322	1950	1950	1945	1945	12288
264	20210426	1323	1950	1955	1950	1955	1860786
265	20210426	1324	1950	1955	1950	1950	4025
266	20210426	1325	1950	1955	1950	1955	34368
267	20210426	1326	1950	1955	1950	1950	31204
268	20210426	1327	1955	1955	1950	1955	11280
269	20210426	1328	1955	1955	1950	1950	10290
270	20210426	1329	1950	1955	1950	1955	10618
271	20210426	1330	1955	1955	1950	1950	49763
272	20210426	1331	1955	1955	1950	1950	16736
273	20210426	1332	1955	1955	1950	1950	114697
274	20210426	1333	1955	1955	1950	1950	134988
275	20210426	1334	1950	1955	1950	1950	48243
276	20210426	1335	1955	1955	1950	1950	48752
277	20210426	1336	1950	1955	1950	1950	4024
278	20210426	1337	1955	1955	1950	1950	136757
279	20210426	1338	1950	1955	1950	1955	26662
280	20210426	1339	1955	1955	1950	1950	18506
281	20210426	1340	1950	1955	1950	1950	9676
282	20210426	1341	1950	1955	1950	1950	45451
283	20210426	1342	1950	1955	1945	1950	3528662
284	20210426	1343	1950	1955	1950	1955	127561
285	20210426	1344	1950	1955	1945	1950	372052
286	20210426	1345	1950	1955	1950	1950	14956
287	20210426	1346	1955	1955	1950	1955	2124
288	20210426	1347	1950	1955	1950	1950	7152
289	20210426	1348	1950	1955	1950	1950	8780
290	20210426	1349	1950	1955	1950	1950	2126
291	20210426	1350	1950	1955	1950	1950	13230
292	20210426	1351	1950	1955	1950	1950	8896
293	20210426	1352	1950	1955	1950	1950	12537
294	20210426	1353	1950	1955	1950	1950	8158
295	20210426	1354	1955	1955	1950	1955	6918
296	20210426	1355	1955	1955	1950	1950	3072
297	20210426	1356	1955	1955	1950	1955	3547
298	20210426	1357	1955	1955	1950	1955	18427
299	20210426	1358	1955	1955	1950	1955	4851
300	20210426	1359	1955	1955	1950	1950	618
301	20210426	1400	1950	1955	1945	1945	503192
302	20210426	1401	1950	1955	1950	1955	233666
303	20210426	1402	1950	1955	1950	1955	1632
304	20210426	1403	1955	1955	1950	1950	20423
305	20210426	1404	1955	1955	1950	1950	12013
306	20210426	1405	1950	1950	1945	1950	640022
307	20210426	1406	1945	1955	1945	1955	226206
308	20210426	1407	1955	1955	1950	1950	44950
309	20210426	1408	1950	1955	1945	1950	1617786
310	20210426	1409	1950	1955	1945	1950	879135
311	20210426	1410	1950	1955	1945	1950	940877
312	20210426	1411	1950	1955	1950	1955	403275
313	20210426	1412	1950	1955	1950	1950	8564
314	20210426	1413	1955	1955	1950	1955	35913
315	20210426	1414	1955	1955	1950	1955	38576
316	20210426	1415	1955	1955	1950	1950	2110
317	20210426	1416	1955	1955	1945	1955	1656414
318	20210426	1417	1950	1950	1945	1950	137089
319	20210426	1418	1950	1950	1945	1950	8349
320	20210426	1419	1950	1955	1945	1950	2008995
321	20210426	1420	1950	1950	1945	1950	7042
322	20210426	1421	1950	1950	1945	1950	42172
323	20210426	1422	1945	1950	1945	1945	37990
324	20210426	1423	1945	1950	1945	1950	13480
325	20210426	1424	1945	1950	1945	1950	4461
326	20210426	1425	1950	1950	1945	1950	5733
327	20210426	1426	1950	1950	1945	1950	45873
328	20210426	1427	1945	1950	1945	1945	21776
329	20210426	1428	1950	1950	1945	1945	8059
330	20210426	1429	1950	1950	1945	1950	17615
331	20210426	1430	1950	1950	1945	1945	110468
332	20210426	1431	1950	1950	1945	1950	37492
333	20210426	1432	1945	1950	1945	1945	599093
334	20210426	1433	1945	1950	1945	1945	40818
335	20210426	1434	1945	1950	1945	1950	443365
336	20210426	1435	1945	1950	1945	1945	88310
337	20210426	1436	1950	1950	1945	1950	1143
338	20210426	1437	1945	1950	1945	1950	3238
339	20210426	1438	1950	1950	1945	1950	57808
340	20210426	1439	1945	1950	1945	1945	58422
341	20210426	1440	1945	1950	1945	1950	22346
342	20210426	1441	1950	1950	1945	1945	17308
343	20210426	1442	1950	1950	1945	1950	2541146
344	20210426	1443	1950	1955	1950	1950	2926176
345	20210426	1444	1950	1955	1950	1950	1113980
346	20210426	1445	1950	1955	1950	1950	1087502
347	20210426	1446	1955	1955	1950	1950	58968
348	20210426	1447	1950	1955	1950	1955	19447
349	20210426	1448	1950	1955	1950	1950	28665
350	20210426	1449	1955	1955	1950	1950	1499115
351	20210426	1450	1955	1960	1950	1955	2689076
352	20210426	1451	1955	1960	1950	1955	378089
353	20210426	1452	1955	1960	1950	1955	1484576
354	20210426	1453	1955	1960	1955	1955	1830908
355	20210426	1454	1955	1960	1955	1960	47884
356	20210426	1455	1955	1960	1955	1955	8339
357	20210426	1456	1955	1960	1955	1955	8081
358	20210426	1457	1960	1960	1955	1955	509492
359	20210426	1458	1955	1960	1950	1950	3724676
360	20210426	1459	1955	1955	1950	1955	77621
361	20210426	1500	1955	1960	1950	1955	854094
362	20210426	1501	1955	1960	1950	1955	1630233
363	20210426	1502	1955	1955	1950	1950	395930
364	20210426	1503	1955	1955	1950	1950	16442
365	20210426	1504	1955	1955	1950	1955	20895
366	20210426	1505	1955	1955	1950	1950	17864
367	20210426	1506	1950	1955	1950	1950	4826
368	20210426	1507	1955	1955	1950	1955	16247
369	20210426	1508	1955	1955	1950	1950	77552
370	20210426	1509	1955	1955	1950	1955	3343
371	20210426	1510	1955	1955	1950	1950	56203
372	20210426	1511	1950	1955	1950	1955	32468
373	20210426	1512	1955	1955	1950	1955	81985
374	20210426	1513	1950	1955	1950	1955	27152
375	20210426	1514	1950	1955	1950	1955	42663
376	20210426	1515	1950	1955	1950	1955	118932
377	20210426	1516	1955	1955	1950	1955	52311
378	20210426	1517	1950	1955	1950	1950	350106
379	20210426	1518	1950	1955	1950	1950	84884
380	20210426	1519	1950	1955	1950	1950	2961358
381	20210426	1520	1950	1955	1945	1950	972443
382	20210426	1530	1945	1945	1945	1945	3945340