DeepStock/hts/backup/252670_20210427.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210427	0901	1935	1945	1935	1940	6612647
3	20210427	0902	1940	1950	1940	1950	1075473
4	20210427	0903	1945	1950	1940	1945	3019806
5	20210427	0904	1945	1950	1940	1945	6080804
6	20210427	0905	1950	1950	1940	1945	2661244
7	20210427	0906	1945	1950	1940	1945	3166705
8	20210427	0907	1950	1950	1940	1940	1409779
9	20210427	0908	1940	1950	1940	1945	813063
10	20210427	0909	1940	1945	1940	1945	83909
11	20210427	0910	1945	1950	1940	1950	1077967
12	20210427	0911	1945	1950	1940	1945	1573026
13	20210427	0912	1940	1945	1940	1945	170035
14	20210427	0913	1945	1950	1940	1945	1282245
15	20210427	0914	1950	1950	1945	1950	105760
16	20210427	0915	1950	1950	1945	1945	42108
17	20210427	0916	1945	1950	1945	1945	127553
18	20210427	0917	1945	1950	1940	1945	2775930
19	20210427	0918	1945	1950	1945	1945	61154
20	20210427	0919	1945	1950	1945	1950	15719
21	20210427	0920	1950	1950	1945	1950	42108
22	20210427	0921	1950	1950	1945	1950	100766
23	20210427	0922	1945	1950	1945	1950	12661
24	20210427	0923	1945	1950	1945	1945	155545
25	20210427	0924	1950	1950	1945	1950	59770
26	20210427	0925	1950	1950	1945	1950	34233
27	20210427	0926	1945	1950	1940	1940	1494764
28	20210427	0927	1940	1950	1940	1945	1037443
29	20210427	0928	1950	1950	1945	1950	22780
30	20210427	0929	1950	1950	1945	1950	2841458
31	20210427	0930	1950	1950	1945	1950	211069
32	20210427	0931	1950	1950	1945	1950	202917
33	20210427	0932	1950	1955	1945	1950	1800672
34	20210427	0933	1955	1955	1950	1950	75924
35	20210427	0934	1955	1955	1950	1955	196509
36	20210427	0935	1950	1955	1950	1955	152630
37	20210427	0936	1955	1955	1950	1950	131205
38	20210427	0937	1950	1955	1950	1955	161463
39	20210427	0938	1955	1955	1950	1955	64015
40	20210427	0939	1955	1955	1950	1955	41836
41	20210427	0940	1955	1955	1950	1950	11499
42	20210427	0941	1950	1955	1950	1950	27831
43	20210427	0942	1955	1955	1950	1955	46342
44	20210427	0943	1955	1960	1950	1960	6166902
45	20210427	0944	1960	1960	1955	1960	44846
46	20210427	0945	1955	1960	1955	1960	2592659
47	20210427	0946	1960	1960	1955	1955	53360
48	20210427	0947	1955	1960	1950	1950	1122590
49	20210427	0948	1955	1955	1950	1955	101628
50	20210427	0949	1955	1955	1950	1955	247357
51	20210427	0950	1950	1955	1950	1955	556976
52	20210427	0951	1955	1955	1950	1955	902112
53	20210427	0952	1955	1955	1950	1950	140366
54	20210427	0953	1950	1955	1950	1950	268144
55	20210427	0954	1950	1955	1950	1955	240797
56	20210427	0955	1950	1955	1950	1950	24625
57	20210427	0956	1950	1955	1950	1950	17748
58	20210427	0957	1950	1955	1950	1955	34670
59	20210427	0958	1955	1955	1950	1950	8303
60	20210427	0959	1950	1955	1945	1950	4280291
61	20210427	1000	1950	1950	1945	1950	95637
62	20210427	1001	1950	1950	1945	1950	30425
63	20210427	1002	1945	1955	1945	1945	1250040
64	20210427	1003	1950	1955	1945	1950	676953
65	20210427	1004	1945	1955	1945	1955	123893
66	20210427	1005	1950	1955	1950	1955	3435
67	20210427	1006	1955	1955	1950	1955	18261
68	20210427	1007	1955	1955	1950	1955	73399
69	20210427	1008	1955	1955	1950	1955	11731
70	20210427	1009	1955	1955	1950	1955	51221
71	20210427	1010	1950	1955	1945	1950	1656723
72	20210427	1011	1945	1955	1945	1955	523469
73	20210427	1012	1955	1955	1945	1950	1213675
74	20210427	1013	1945	1950	1945	1950	8199
75	20210427	1014	1945	1950	1945	1945	50069
76	20210427	1015	1950	1950	1945	1950	18059
77	20210427	1016	1945	1955	1945	1950	500285
78	20210427	1017	1950	1950	1945	1950	14354
79	20210427	1018	1950	1950	1945	1950	41677
80	20210427	1019	1945	1950	1945	1950	36397
81	20210427	1020	1950	1950	1945	1950	1998
82	20210427	1021	1945	1950	1945	1950	56750
83	20210427	1022	1950	1950	1940	1945	4832905
84	20210427	1023	1945	1945	1940	1940	48993
85	20210427	1024	1940	1945	1940	1945	172354
86	20210427	1025	1940	1945	1940	1945	24153
87	20210427	1026	1945	1945	1940	1945	87059
88	20210427	1027	1940	1945	1940	1945	19368
89	20210427	1028	1945	1945	1940	1945	313087
90	20210427	1029	1945	1945	1940	1945	2669534
91	20210427	1030	1940	1945	1940	1945	210800
92	20210427	1031	1940	1945	1940	1945	89815
93	20210427	1032	1945	1950	1940	1945	221958
94	20210427	1033	1950	1950	1940	1945	1222521
95	20210427	1034	1945	1945	1940	1945	29857
96	20210427	1035	1940	1945	1940	1945	9440
97	20210427	1036	1945	1950	1940	1950	926468
98	20210427	1037	1950	1950	1940	1945	2827103
99	20210427	1038	1945	1950	1940	1945	727164
100	20210427	1039	1945	1945	1940	1945	201833
101	20210427	1040	1940	1945	1940	1940	7099
102	20210427	1041	1945	1945	1940	1945	20188
103	20210427	1042	1945	1945	1940	1945	86675
104	20210427	1043	1945	1945	1940	1945	12166
105	20210427	1044	1945	1945	1940	1945	13888
106	20210427	1045	1940	1945	1940	1940	57956
107	20210427	1046	1945	1945	1940	1945	15128
108	20210427	1047	1940	1945	1940	1945	22535
109	20210427	1048	1940	1945	1940	1945	75847
110	20210427	1049	1945	1945	1940	1945	49012
111	20210427	1050	1940	1945	1940	1940	12787
112	20210427	1051	1945	1945	1940	1945	8501
113	20210427	1052	1945	1945	1940	1945	59828
114	20210427	1053	1940	1945	1935	1945	7513684
115	20210427	1054	1940	1945	1940	1940	55964
116	20210427	1055	1940	1945	1935	1940	1585578
117	20210427	1056	1940	1945	1935	1940	2129958
118	20210427	1057	1940	1945	1935	1945	101066
119	20210427	1058	1945	1945	1940	1945	8295
120	20210427	1059	1945	1945	1940	1945	86139
121	20210427	1100	1940	1945	1935	1945	1118585
122	20210427	1101	1940	1945	1940	1945	14102
123	20210427	1102	1940	1945	1940	1940	13003
124	20210427	1103	1945	1945	1935	1945	682586
125	20210427	1104	1945	1945	1940	1945	53439
126	20210427	1105	1940	1945	1940	1940	14301
127	20210427	1106	1945	1945	1940	1945	101738
128	20210427	1107	1945	1950	1940	1950	2100053
129	20210427	1108	1945	1950	1940	1945	1161200
130	20210427	1109	1945	1950	1945	1945	691527
131	20210427	1110	1950	1950	1945	1950	71707
132	20210427	1111	1950	1950	1945	1950	17243
133	20210427	1112	1950	1950	1945	1950	116975
134	20210427	1113	1945	1950	1940	1945	838058
135	20210427	1114	1945	1950	1940	1950	385740
136	20210427	1115	1950	1950	1945	1950	6012
137	20210427	1116	1945	1950	1945	1950	66671
138	20210427	1117	1950	1950	1945	1950	4177
139	20210427	1118	1945	1950	1945	1950	124505
140	20210427	1119	1950	1950	1945	1945	24053
141	20210427	1120	1950	1955	1945	1950	3725171
142	20210427	1121	1950	1955	1950	1950	2087323
143	20210427	1122	1950	1955	1945	1950	2171642
144	20210427	1123	1950	1950	1945	1945	35663
145	20210427	1124	1950	1950	1945	1945	1328
146	20210427	1125	1950	1950	1945	1950	39130
147	20210427	1126	1950	1955	1950	1950	3152945
148	20210427	1127	1955	1955	1950	1955	18019
149	20210427	1128	1950	1955	1950	1955	336
150	20210427	1129	1950	1955	1950	1955	21298
151	20210427	1130	1950	1955	1950	1955	21750
152	20210427	1131	1955	1955	1950	1955	5433
153	20210427	1132	1955	1955	1950	1955	41036
154	20210427	1133	1955	1955	1950	1955	17235
155	20210427	1134	1955	1955	1950	1950	513718
156	20210427	1135	1955	1955	1950	1955	1105039
157	20210427	1136	1950	1955	1950	1955	14509
158	20210427	1137	1950	1955	1950	1950	1957198
159	20210427	1138	1950	1955	1945	1950	1283978
160	20210427	1139	1950	1950	1945	1950	32477
161	20210427	1140	1950	1950	1945	1945	3276
162	20210427	1141	1950	1950	1945	1945	3545
163	20210427	1142	1945	1950	1945	1950	12632
164	20210427	1143	1950	1950	1945	1945	9582
165	20210427	1144	1950	1950	1945	1950	747155
166	20210427	1145	1945	1950	1945	1950	22786
167	20210427	1146	1950	1950	1945	1950	44830
168	20210427	1147	1950	1950	1945	1950	53119
169	20210427	1148	1950	1950	1945	1945	55352
170	20210427	1149	1945	1950	1945	1945	1352
171	20210427	1150	1950	1950	1945	1950	10140
172	20210427	1151	1945	1950	1945	1950	23184
173	20210427	1152	1945	1950	1945	1945	23350
174	20210427	1153	1950	1950	1945	1950	14263
175	20210427	1154	1945	1950	1945	1950	14294
176	20210427	1155	1950	1950	1945	1950	40802
177	20210427	1156	1950	1955	1945	1950	1356436
178	20210427	1157	1950	1955	1950	1950	647848
179	20210427	1158	1950	1955	1945	1950	510502
180	20210427	1159	1945	1950	1945	1950	19247
181	20210427	1200	1950	1950	1945	1950	15163
182	20210427	1201	1950	1950	1945	1945	7228
183	20210427	1202	1950	1955	1945	1955	128021
184	20210427	1203	1950	1955	1950	1950	140739
185	20210427	1204	1950	1955	1950	1950	321337
186	20210427	1205	1950	1955	1945	1950	2214027
187	20210427	1206	1955	1955	1950	1950	41441
188	20210427	1207	1945	1955	1945	1950	33132
189	20210427	1208	1950	1950	1945	1950	1222181
190	20210427	1209	1955	1955	1945	1950	94605
191	20210427	1210	1950	1955	1950	1955	3089
192	20210427	1211	1955	1955	1950	1955	89
193	20210427	1212	1955	1955	1950	1955	11442
194	20210427	1213	1955	1955	1950	1955	28593
195	20210427	1214	1955	1955	1950	1955	2308
196	20210427	1215	1955	1955	1950	1950	13265
197	20210427	1216	1950	1955	1950	1950	31502
198	20210427	1217	1955	1955	1945	1950	602400
199	20210427	1218	1950	1950	1945	1945	14792
200	20210427	1219	1950	1950	1945	1945	6791
201	20210427	1220	1950	1950	1945	1950	1401
202	20210427	1221	1945	1950	1945	1945	9710
203	20210427	1222	1945	1950	1945	1945	4884
204	20210427	1223	1950	1950	1945	1950	342528
205	20210427	1224	1950	1955	1950	1950	487595
206	20210427	1225	1950	1955	1950	1950	30333
207	20210427	1226	1955	1955	1950	1950	1548
208	20210427	1227	1950	1955	1950	1955	308
209	20210427	1228	1955	1955	1950	1955	9585
210	20210427	1229	1950	1955	1950	1950	7344
211	20210427	1230	1955	1955	1950	1955	1951
212	20210427	1231	1955	1955	1950	1950	22107
213	20210427	1232	1950	1955	1950	1955	968857
214	20210427	1233	1955	1955	1950	1955	1838
215	20210427	1234	1950	1955	1950	1955	447993
216	20210427	1235	1950	1955	1950	1955	6216262
217	20210427	1236	1955	1955	1950	1950	45292
218	20210427	1237	1955	1955	1950	1955	33905
219	20210427	1238	1955	1955	1950	1955	3830
220	20210427	1239	1955	1955	1950	1950	1510
221	20210427	1240	1955	1955	1950	1950	25440
222	20210427	1241	1955	1955	1950	1955	23056
223	20210427	1242	1955	1955	1950	1955	510551
224	20210427	1243	1955	1955	1950	1955	9391
225	20210427	1244	1950	1955	1950	1955	20903
226	20210427	1245	1955	1955	1950	1955	7904
227	20210427	1246	1955	1955	1950	1950	5233
228	20210427	1247	1955	1955	1950	1955	19683
229	20210427	1248	1955	1955	1950	1955	7996
230	20210427	1249	1955	1955	1950	1955	2668
231	20210427	1250	1950	1955	1950	1955	16587
232	20210427	1251	1955	1955	1950	1950	3231
233	20210427	1252	1950	1955	1950	1950	7286
234	20210427	1253	1950	1955	1950	1950	23733
235	20210427	1254	1950	1955	1950	1950	35650
236	20210427	1255	1955	1955	1950	1950	1998
237	20210427	1256	1950	1955	1950	1950	25959
238	20210427	1257	1955	1955	1950	1950	6260
239	20210427	1258	1950	1955	1950	1950	3417
240	20210427	1259	1950	1955	1950	1950	112737
241	20210427	1300	1950	1955	1950	1950	40890
242	20210427	1301	1955	1955	1950	1950	10220
243	20210427	1302	1950	1955	1950	1950	7018
244	20210427	1303	1955	1955	1950	1950	19325
245	20210427	1304	1955	1955	1950	1950	53023
246	20210427	1305	1955	1955	1950	1955	26630
247	20210427	1306	1950	1955	1950	1950	3192
248	20210427	1307	1955	1955	1950	1950	2384085
249	20210427	1308	1950	1955	1950	1955	228651
250	20210427	1309	1955	1955	1950	1950	15634
251	20210427	1310	1955	1955	1950	1950	18333
252	20210427	1311	1955	1955	1950	1955	1213
253	20210427	1312	1950	1955	1950	1955	25582
254	20210427	1313	1950	1955	1950	1950	1299
255	20210427	1314	1955	1955	1950	1955	2856
256	20210427	1315	1950	1955	1950	1955	32093
257	20210427	1316	1955	1955	1950	1950	4131
258	20210427	1317	1955	1955	1950	1950	12028
259	20210427	1318	1950	1955	1950	1950	17901
260	20210427	1319	1955	1955	1950	1955	14341
261	20210427	1320	1955	1955	1950	1950	5926
262	20210427	1321	1950	1955	1950	1955	14752
263	20210427	1322	1950	1955	1950	1950	18855
264	20210427	1323	1950	1955	1950	1950	2026
265	20210427	1324	1950	1955	1950	1950	2995
266	20210427	1325	1950	1955	1950	1955	4882
267	20210427	1326	1955	1955	1950	1955	40703
268	20210427	1327	1950	1955	1950	1950	4036
269	20210427	1328	1955	1955	1950	1955	217528
270	20210427	1329	1955	1955	1950	1950	65079
271	20210427	1330	1950	1955	1945	1945	1326375
272	20210427	1331	1945	1950	1945	1950	9854
273	20210427	1332	1945	1950	1945	1950	20201
274	20210427	1333	1950	1950	1945	1945	11188
275	20210427	1334	1945	1950	1945	1945	10437
276	20210427	1335	1950	1950	1945	1950	6257
277	20210427	1336	1945	1950	1945	1950	2209
278	20210427	1337	1950	1950	1945	1950	43597
279	20210427	1338	1950	1950	1945	1950	80093
280	20210427	1339	1945	1950	1945	1950	8023
281	20210427	1340	1950	1950	1945	1950	7577
282	20210427	1341	1945	1950	1945	1950	25184
283	20210427	1342	1950	1950	1945	1950	5156
284	20210427	1343	1950	1950	1945	1950	7215
285	20210427	1344	1945	1950	1945	1945	33666
286	20210427	1345	1945	1950	1945	1950	23186
287	20210427	1346	1950	1950	1945	1950	8033
288	20210427	1347	1950	1955	1945	1955	899204
289	20210427	1348	1955	1955	1950	1955	1514
290	20210427	1349	1950	1955	1950	1955	35955
291	20210427	1350	1950	1955	1950	1950	3109
292	20210427	1351	1950	1955	1950	1950	3273
293	20210427	1352	1950	1955	1950	1950	19166
294	20210427	1353	1950	1955	1950	1950	50969
295	20210427	1354	1950	1955	1950	1955	5434
296	20210427	1355	1955	1955	1950	1950	48894
297	20210427	1356	1950	1955	1950	1950	3622
298	20210427	1357	1955	1955	1950	1955	278283
299	20210427	1358	1955	1955	1950	1955	15039
300	20210427	1359	1950	1955	1950	1955	2983
301	20210427	1400	1955	1955	1950	1950	13835
302	20210427	1401	1950	1955	1950	1950	7201
303	20210427	1402	1950	1955	1950	1955	11386
304	20210427	1403	1955	1955	1950	1955	67256
305	20210427	1404	1955	1955	1950	1955	7067
306	20210427	1405	1950	1950	1945	1950	1168331
307	20210427	1406	1950	1955	1950	1950	6504
308	20210427	1407	1950	1955	1945	1950	175359
309	20210427	1408	1950	1955	1945	1950	498749
310	20210427	1409	1950	1950	1945	1950	155751
311	20210427	1410	1955	1955	1950	1950	34820
312	20210427	1411	1950	1955	1950	1955	5210
313	20210427	1412	1950	1955	1950	1955	1563
314	20210427	1413	1955	1955	1950	1955	6426
315	20210427	1414	1950	1955	1950	1950	16393
316	20210427	1415	1955	1955	1950	1955	7398
317	20210427	1416	1955	1955	1950	1955	45132
318	20210427	1417	1950	1955	1950	1950	1849
319	20210427	1418	1955	1955	1950	1955	6614
320	20210427	1419	1950	1955	1950	1950	13331
321	20210427	1420	1955	1955	1945	1950	1102797
322	20210427	1421	1945	1955	1945	1950	612653
323	20210427	1422	1950	1950	1945	1950	126421
324	20210427	1423	1950	1955	1950	1955	24687
325	20210427	1424	1955	1955	1950	1955	298
326	20210427	1425	1950	1955	1950	1950	6905
327	20210427	1426	1950	1955	1945	1945	181136
328	20210427	1427	1945	1955	1945	1955	131587
329	20210427	1428	1955	1955	1950	1955	151685
330	20210427	1429	1955	1955	1945	1950	49884
331	20210427	1430	1950	1950	1945	1945	214502
332	20210427	1431	1945	1950	1945	1945	21252
333	20210427	1432	1945	1950	1945	1945	14058
334	20210427	1433	1950	1950	1945	1945	21312
335	20210427	1434	1945	1950	1945	1950	41838
336	20210427	1435	1945	1950	1945	1945	12393
337	20210427	1436	1950	1950	1945	1950	2172
338	20210427	1437	1945	1950	1940	1945	4447368
339	20210427	1438	1940	1945	1940	1945	3953
340	20210427	1439	1945	1945	1940	1945	19059
341	20210427	1440	1940	1945	1940	1940	30472
342	20210427	1441	1940	1945	1940	1945	239659
343	20210427	1442	1945	1945	1940	1940	131986
344	20210427	1443	1945	1945	1940	1945	2808530
345	20210427	1444	1940	1945	1940	1945	10418
346	20210427	1445	1940	1945	1935	1940	1810413
347	20210427	1446	1940	1945	1935	1945	807884
348	20210427	1447	1940	1945	1935	1940	777128
349	20210427	1448	1940	1940	1935	1940	49510
350	20210427	1449	1940	1940	1935	1940	33540
351	20210427	1450	1940	1940	1935	1940	40757
352	20210427	1451	1940	1940	1935	1940	48998
353	20210427	1452	1940	1940	1935	1935	75946
354	20210427	1453	1940	1940	1935	1940	104830
355	20210427	1454	1935	1940	1935	1940	96610
356	20210427	1455	1940	1940	1935	1940	59368
357	20210427	1456	1940	1940	1935	1940	58236
358	20210427	1457	1940	1940	1935	1940	21477
359	20210427	1458	1940	1940	1935	1940	74576
360	20210427	1459	1940	1940	1935	1940	137325
361	20210427	1500	1940	1940	1935	1940	93391
362	20210427	1501	1940	1940	1935	1940	75827
363	20210427	1502	1940	1940	1935	1940	25001
364	20210427	1503	1940	1940	1935	1935	58300
365	20210427	1504	1935	1940	1935	1935	33220
366	20210427	1505	1935	1940	1935	1940	88838
367	20210427	1506	1940	1940	1935	1940	57324
368	20210427	1507	1940	1940	1935	1940	97506
369	20210427	1508	1940	1940	1935	1940	47306
370	20210427	1509	1935	1940	1935	1940	100984
371	20210427	1510	1935	1940	1935	1935	113650
372	20210427	1511	1940	1940	1935	1935	147019
373	20210427	1512	1940	1940	1935	1940	87541
374	20210427	1513	1935	1940	1935	1940	44128
375	20210427	1514	1940	1940	1935	1940	279910
376	20210427	1515	1935	1940	1935	1940	458006
377	20210427	1516	1940	1940	1935	1940	218996
378	20210427	1517	1940	1940	1935	1940	244048
379	20210427	1518	1935	1940	1935	1940	127499
380	20210427	1519	1935	1940	1935	1940	182551
381	20210427	1520	1935	1940	1935	1935	132246
382	20210427	1530	1940	1940	1940	1940	6382391