DeepStock/hts/backup/252670_20210610.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210610	0901	1950	1955	1945	1950	3203570
3	20210610	0902	1950	1950	1945	1945	550111
4	20210610	0903	1945	1950	1945	1945	207036
5	20210610	0904	1945	1955	1945	1950	1949976
6	20210610	0905	1950	1960	1950	1955	3124171
7	20210610	0906	1955	1955	1950	1955	2241374
8	20210610	0907	1950	1955	1945	1950	3300301
9	20210610	0908	1955	1955	1945	1950	382565
10	20210610	0909	1950	1955	1950	1955	407329
11	20210610	0910	1950	1955	1950	1955	30355
12	20210610	0911	1955	1955	1950	1950	337139
13	20210610	0912	1955	1960	1950	1955	1704587
14	20210610	0913	1955	1960	1950	1950	684957
15	20210610	0914	1955	1955	1950	1955	184337
16	20210610	0915	1955	1955	1950	1955	63014
17	20210610	0916	1955	1955	1950	1950	169964
18	20210610	0917	1950	1955	1945	1950	2539816
19	20210610	0918	1950	1955	1945	1945	1420649
20	20210610	0919	1945	1955	1945	1950	1419943
21	20210610	0920	1950	1955	1945	1945	120733
22	20210610	0921	1950	1950	1945	1945	309452
23	20210610	0922	1945	1950	1945	1945	136785
24	20210610	0923	1945	1950	1940	1940	4556518
25	20210610	0924	1945	1950	1940	1950	348802
26	20210610	0925	1945	1950	1945	1950	151020
27	20210610	0926	1950	1950	1945	1945	23100
28	20210610	0927	1945	1950	1945	1945	419680
29	20210610	0928	1945	1950	1945	1950	127059
30	20210610	0929	1945	1950	1945	1945	240311
31	20210610	0930	1945	1950	1945	1950	47836
32	20210610	0931	1945	1950	1945	1950	40700
33	20210610	0932	1945	1955	1945	1950	2492597
34	20210610	0933	1950	1955	1950	1955	842963
35	20210610	0934	1955	1955	1950	1955	55920
36	20210610	0935	1950	1955	1950	1955	118723
37	20210610	0936	1950	1955	1945	1950	2504576
38	20210610	0937	1950	1955	1945	1950	734518
39	20210610	0938	1950	1955	1945	1950	2411888
40	20210610	0939	1945	1955	1945	1955	124169
41	20210610	0940	1955	1955	1950	1955	15076
42	20210610	0941	1955	1955	1950	1950	216387
43	20210610	0942	1955	1955	1950	1950	30778
44	20210610	0943	1950	1955	1950	1950	71325
45	20210610	0944	1950	1955	1950	1955	174087
46	20210610	0945	1950	1955	1950	1955	15416
47	20210610	0946	1955	1955	1950	1955	226790
48	20210610	0947	1950	1955	1950	1955	15645
49	20210610	0948	1955	1955	1950	1950	20850
50	20210610	0949	1955	1955	1950	1955	20533
51	20210610	0950	1955	1955	1950	1955	25971
52	20210610	0951	1955	1955	1950	1955	7411
53	20210610	0952	1950	1955	1950	1950	630026
54	20210610	0953	1950	1950	1945	1950	592564
55	20210610	0954	1945	1950	1945	1945	18529
56	20210610	0955	1950	1950	1945	1950	1518963
57	20210610	0956	1950	1950	1945	1945	73526
58	20210610	0957	1950	1950	1945	1945	15971
59	20210610	0958	1945	1950	1945	1950	20411
60	20210610	0959	1950	1950	1945	1945	104017
61	20210610	1000	1945	1950	1945	1950	81427
62	20210610	1001	1950	1950	1945	1950	23550
63	20210610	1002	1945	1950	1945	1945	13227
64	20210610	1003	1945	1950	1945	1945	6295
65	20210610	1004	1945	1950	1945	1945	3799
66	20210610	1005	1945	1950	1945	1945	61547
67	20210610	1006	1945	1950	1940	1940	4423626
68	20210610	1007	1940	1945	1940	1945	101744
69	20210610	1008	1940	1945	1940	1945	296434
70	20210610	1009	1940	1945	1940	1945	48780
71	20210610	1010	1940	1945	1940	1940	255962
72	20210610	1011	1945	1945	1935	1940	4478957
73	20210610	1012	1940	1945	1935	1940	654949
74	20210610	1013	1935	1940	1935	1940	199450
75	20210610	1014	1940	1940	1935	1935	174608
76	20210610	1015	1935	1940	1935	1940	85104
77	20210610	1016	1935	1940	1935	1940	173851
78	20210610	1017	1940	1945	1935	1940	1472862
79	20210610	1018	1945	1945	1935	1940	899952
80	20210610	1019	1935	1940	1935	1940	362589
81	20210610	1020	1940	1940	1935	1940	507383
82	20210610	1021	1940	1940	1935	1940	232184
83	20210610	1022	1940	1940	1935	1940	143147
84	20210610	1023	1935	1945	1935	1940	229656
85	20210610	1024	1940	1945	1940	1945	31371
86	20210610	1025	1940	1945	1935	1945	764284
87	20210610	1026	1940	1945	1940	1940	30963
88	20210610	1027	1940	1945	1935	1940	233956
89	20210610	1028	1940	1940	1935	1940	433400
90	20210610	1029	1940	1945	1935	1940	524981
91	20210610	1030	1945	1945	1940	1940	118174
92	20210610	1031	1940	1945	1935	1940	262732
93	20210610	1032	1935	1940	1935	1935	297034
94	20210610	1033	1935	1940	1930	1935	3739100
95	20210610	1034	1935	1935	1930	1935	376173
96	20210610	1035	1935	1935	1930	1935	154459
97	20210610	1036	1935	1940	1930	1935	1797420
98	20210610	1037	1935	1940	1935	1940	635533
99	20210610	1038	1935	1940	1935	1940	81752
100	20210610	1039	1940	1940	1935	1940	87327
101	20210610	1040	1935	1940	1935	1935	43290
102	20210610	1041	1935	1940	1935	1940	19137
103	20210610	1042	1935	1940	1935	1940	1041
104	20210610	1043	1935	1945	1935	1940	3082219
105	20210610	1044	1940	1945	1935	1940	1189668
106	20210610	1045	1940	1945	1935	1940	804638
107	20210610	1046	1940	1940	1935	1940	39559
108	20210610	1047	1940	1940	1935	1940	25184
109	20210610	1048	1940	1940	1935	1940	17252
110	20210610	1049	1940	1940	1935	1940	225907
111	20210610	1050	1940	1940	1935	1940	26652
112	20210610	1051	1940	1940	1935	1940	2929
113	20210610	1052	1940	1945	1935	1940	850873
114	20210610	1053	1940	1945	1940	1945	539863
115	20210610	1054	1940	1945	1940	1940	22956
116	20210610	1055	1940	1945	1940	1945	10307
117	20210610	1056	1945	1945	1940	1945	2932
118	20210610	1057	1940	1945	1935	1940	1601116
119	20210610	1058	1940	1945	1935	1940	1511621
120	20210610	1059	1935	1940	1935	1940	27899
121	20210610	1100	1940	1940	1935	1940	11427
122	20210610	1101	1940	1940	1935	1935	28706
123	20210610	1102	1935	1940	1935	1935	2778
124	20210610	1103	1940	1940	1935	1940	42000
125	20210610	1104	1935	1945	1935	1945	497303
126	20210610	1105	1940	1945	1935	1940	18773
127	20210610	1106	1940	1940	1935	1940	192
128	20210610	1107	1935	1940	1935	1940	4330
129	20210610	1108	1935	1940	1935	1940	567
130	20210610	1109	1935	1940	1935	1940	53953
131	20210610	1110	1940	1940	1935	1940	786230
132	20210610	1111	1940	1940	1935	1940	32871
133	20210610	1112	1940	1940	1935	1935	20730
134	20210610	1113	1940	1940	1935	1940	23033
135	20210610	1114	1935	1940	1935	1940	17093
136	20210610	1115	1940	1940	1935	1940	9600
137	20210610	1116	1935	1940	1935	1935	23867
138	20210610	1117	1940	1940	1935	1940	2821
139	20210610	1118	1935	1940	1935	1940	8328
140	20210610	1119	1940	1940	1935	1940	62836
141	20210610	1120	1935	1940	1935	1940	58071
142	20210610	1121	1935	1940	1935	1940	671
143	20210610	1122	1940	1940	1935	1940	3568
144	20210610	1123	1935	1940	1935	1940	723
145	20210610	1124	1935	1940	1935	1940	156868
146	20210610	1125	1940	1940	1935	1935	4565
147	20210610	1126	1935	1940	1935	1940	8935
148	20210610	1127	1935	1940	1935	1940	9733
149	20210610	1128	1940	1940	1935	1940	41085
150	20210610	1129	1935	1940	1935	1940	9529
151	20210610	1130	1935	1940	1935	1940	12285
152	20210610	1131	1935	1940	1930	1935	2781104
153	20210610	1132	1935	1940	1930	1940	795401
154	20210610	1133	1940	1940	1935	1940	81743
155	20210610	1134	1935	1940	1935	1935	5662
156	20210610	1135	1935	1940	1935	1935	31310
157	20210610	1136	1935	1940	1935	1935	86639
158	20210610	1137	1940	1940	1935	1935	39
159	20210610	1138	1940	1940	1935	1940	33352
160	20210610	1139	1940	1940	1935	1940	63820
161	20210610	1140	1935	1940	1935	1940	47160
162	20210610	1141	1935	1940	1935	1940	15980
163	20210610	1142	1935	1940	1935	1940	685
164	20210610	1143	1935	1940	1935	1935	8103
165	20210610	1144	1940	1940	1935	1940	25829
166	20210610	1145	1940	1940	1935	1940	4314
167	20210610	1146	1940	1940	1935	1940	2914
168	20210610	1147	1940	1940	1935	1935	11160
169	20210610	1148	1935	1940	1935	1940	33484
170	20210610	1149	1940	1940	1935	1935	42084
171	20210610	1150	1940	1940	1935	1940	10208
172	20210610	1151	1935	1940	1935	1940	1533
173	20210610	1152	1940	1940	1935	1935	10798
174	20210610	1153	1935	1940	1935	1935	52738
175	20210610	1154	1940	1940	1935	1935	12923
176	20210610	1155	1940	1940	1935	1935	1719
177	20210610	1156	1935	1940	1935	1935	10706
178	20210610	1157	1935	1940	1935	1935	32544
179	20210610	1158	1935	1940	1935	1935	74544
180	20210610	1159	1940	1940	1935	1935	60215
181	20210610	1200	1935	1940	1935	1935	336
182	20210610	1201	1935	1940	1935	1935	59314
183	20210610	1202	1935	1940	1930	1935	4592679
184	20210610	1203	1935	1935	1930	1935	18033
185	20210610	1204	1935	1935	1930	1935	622226
186	20210610	1205	1940	1940	1930	1935	93273
187	20210610	1206	1930	1935	1930	1935	246643
188	20210610	1207	1935	1935	1930	1930	66712
189	20210610	1208	1930	1935	1930	1935	27213
190	20210610	1209	1935	1935	1930	1930	68839
191	20210610	1210	1930	1935	1930	1935	53094
192	20210610	1211	1930	1935	1930	1935	16850
193	20210610	1212	1935	1935	1930	1935	9865
194	20210610	1213	1935	1935	1930	1935	18066
195	20210610	1214	1935	1935	1930	1935	56565
196	20210610	1215	1935	1935	1930	1935	31551
197	20210610	1216	1935	1935	1930	1935	584492
198	20210610	1217	1935	1940	1930	1935	461460
199	20210610	1218	1940	1940	1935	1940	65625
200	20210610	1219	1940	1940	1935	1935	30121
201	20210610	1220	1935	1940	1935	1935	17114
202	20210610	1221	1940	1940	1935	1935	7061
203	20210610	1222	1935	1940	1935	1935	2825
204	20210610	1223	1940	1945	1935	1940	3284256
205	20210610	1224	1940	1945	1940	1940	235837
206	20210610	1225	1940	1945	1940	1940	7670
207	20210610	1226	1945	1945	1940	1945	13769
208	20210610	1227	1945	1945	1940	1940	835978
209	20210610	1228	1940	1945	1935	1940	997156
210	20210610	1229	1940	1945	1940	1945	274444
211	20210610	1230	1940	1945	1935	1935	260331
212	20210610	1231	1940	1940	1935	1940	14505
213	20210610	1232	1940	1940	1935	1940	6233
214	20210610	1233	1935	1945	1935	1945	615595
215	20210610	1234	1945	1945	1935	1940	126383
216	20210610	1235	1940	1940	1940	1940	24429
217	20210610	1236	1940	1940	1935	1935	11780
218	20210610	1237	1940	1940	1935	1935	575
219	20210610	1238	1935	1940	1930	1935	2091738
220	20210610	1239	1935	1935	1930	1930	203627
221	20210610	1240	1935	1935	1930	1935	146043
222	20210610	1241	1935	1935	1930	1935	396380
223	20210610	1242	1935	1935	1930	1935	702198
224	20210610	1243	1935	1935	1930	1935	69296
225	20210610	1244	1935	1935	1930	1935	62049
226	20210610	1245	1930	1935	1930	1930	26725
227	20210610	1246	1935	1935	1930	1935	874720
228	20210610	1247	1935	1940	1935	1940	36048
229	20210610	1248	1940	1940	1935	1935	67308
230	20210610	1249	1940	1940	1930	1935	220678
231	20210610	1250	1935	1940	1930	1935	521541
232	20210610	1251	1935	1935	1930	1935	204777
233	20210610	1252	1930	1940	1930	1935	554752
234	20210610	1253	1935	1940	1930	1940	105859
235	20210610	1254	1935	1940	1935	1935	75826
236	20210610	1255	1935	1940	1930	1935	115729
237	20210610	1256	1935	1935	1930	1935	6486
238	20210610	1257	1935	1935	1930	1935	14321
239	20210610	1258	1935	1935	1930	1930	10672
240	20210610	1259	1930	1935	1930	1935	20417
241	20210610	1300	1935	1935	1930	1930	14260
242	20210610	1301	1935	1935	1930	1935	8086
243	20210610	1302	1935	1935	1930	1935	102785
244	20210610	1303	1935	1935	1930	1935	20410
245	20210610	1304	1935	1935	1930	1935	20383
246	20210610	1305	1930	1935	1930	1935	21528
247	20210610	1306	1930	1935	1930	1935	4796
248	20210610	1307	1935	1935	1930	1935	8251
249	20210610	1308	1935	1935	1930	1935	16354
250	20210610	1309	1935	1935	1930	1930	9577
251	20210610	1310	1935	1935	1930	1930	1977
252	20210610	1311	1935	1935	1930	1930	30851
253	20210610	1312	1930	1935	1930	1935	450194
254	20210610	1313	1935	1935	1930	1935	23050
255	20210610	1314	1930	1935	1930	1935	6009
256	20210610	1315	1930	1935	1930	1930	11147
257	20210610	1316	1930	1935	1930	1935	36238
258	20210610	1317	1935	1935	1930	1935	46876
259	20210610	1318	1935	1935	1930	1935	25817
260	20210610	1319	1935	1935	1930	1935	17929
261	20210610	1320	1930	1935	1930	1930	21063
262	20210610	1321	1935	1935	1930	1935	8037
263	20210610	1322	1930	1935	1930	1930	37426
264	20210610	1323	1935	1935	1930	1930	24729
265	20210610	1324	1930	1935	1930	1930	20459
266	20210610	1325	1930	1935	1930	1930	516701
267	20210610	1326	1930	1935	1925	1930	4676879
268	20210610	1327	1930	1930	1925	1925	98500
269	20210610	1328	1930	1930	1925	1925	29080
270	20210610	1329	1930	1930	1925	1930	68085
271	20210610	1330	1930	1930	1925	1930	21161
272	20210610	1331	1930	1930	1925	1930	24065
273	20210610	1332	1925	1930	1925	1930	87127
274	20210610	1333	1930	1930	1925	1930	266694
275	20210610	1334	1930	1930	1925	1930	609631
276	20210610	1335	1930	1930	1925	1930	46499
277	20210610	1336	1930	1930	1925	1930	24294
278	20210610	1337	1930	1930	1925	1930	24338
279	20210610	1338	1930	1930	1925	1930	23752
280	20210610	1339	1930	1930	1925	1925	17237
281	20210610	1340	1930	1930	1925	1930	360663
282	20210610	1341	1930	1930	1925	1930	474626
283	20210610	1342	1930	1930	1925	1930	54879
284	20210610	1343	1930	1930	1925	1930	13843
285	20210610	1344	1930	1930	1925	1930	26713
286	20210610	1345	1930	1930	1925	1925	18404
287	20210610	1346	1930	1930	1925	1930	40022
288	20210610	1347	1930	1930	1925	1930	10398
289	20210610	1348	1930	1930	1925	1930	58018
290	20210610	1349	1930	1930	1925	1930	4241
291	20210610	1350	1930	1930	1925	1930	12307
292	20210610	1351	1930	1930	1925	1925	7482
293	20210610	1352	1925	1930	1925	1930	28896
294	20210610	1353	1930	1935	1925	1930	723931
295	20210610	1354	1930	1935	1930	1935	48487
296	20210610	1355	1935	1935	1930	1935	9471
297	20210610	1356	1930	1935	1930	1935	191745
298	20210610	1357	1935	1935	1930	1935	944455
299	20210610	1358	1930	1935	1930	1930	6357
300	20210610	1359	1935	1940	1930	1935	1470390
301	20210610	1400	1930	1935	1930	1930	878980
302	20210610	1401	1930	1935	1930	1930	264775
303	20210610	1402	1935	1940	1930	1940	198971
304	20210610	1403	1940	1940	1935	1940	2267
305	20210610	1404	1935	1940	1930	1935	322728
306	20210610	1405	1935	1940	1930	1935	170513
307	20210610	1406	1935	1940	1930	1935	244721
308	20210610	1407	1935	1940	1930	1935	801107
309	20210610	1408	1935	1940	1930	1935	218831
310	20210610	1409	1935	1935	1930	1930	14167
311	20210610	1410	1935	1935	1930	1935	2884
312	20210610	1411	1930	1935	1930	1935	2966
313	20210610	1412	1930	1935	1930	1935	1439
314	20210610	1413	1935	1935	1930	1935	8107
315	20210610	1414	1935	1935	1930	1935	48246
316	20210610	1415	1935	1935	1930	1930	1738
317	20210610	1416	1930	1935	1930	1935	1623
318	20210610	1417	1935	1935	1930	1930	3063
319	20210610	1418	1930	1935	1930	1930	48609
320	20210610	1419	1930	1935	1930	1935	2262
321	20210610	1420	1935	1935	1930	1930	8208
322	20210610	1421	1935	1935	1930	1935	3583
323	20210610	1422	1935	1935	1930	1935	1138
324	20210610	1423	1935	1935	1930	1935	9672
325	20210610	1424	1930	1935	1930	1930	7232
326	20210610	1425	1930	1935	1930	1930	46662
327	20210610	1426	1930	1935	1930	1930	9926
328	20210610	1427	1930	1935	1930	1935	6104
329	20210610	1428	1930	1935	1930	1930	8501
330	20210610	1429	1930	1935	1930	1935	6680
331	20210610	1430	1930	1935	1930	1935	20354
332	20210610	1431	1935	1935	1930	1935	5576
333	20210610	1432	1935	1935	1930	1935	25632
334	20210610	1433	1935	1935	1930	1935	10280
335	20210610	1434	1935	1935	1930	1935	6381
336	20210610	1435	1930	1935	1930	1930	23624
337	20210610	1436	1935	1940	1930	1935	1528362
338	20210610	1437	1940	1940	1935	1940	19160
339	20210610	1438	1940	1940	1935	1935	38131
340	20210610	1439	1935	1940	1935	1935	6414
341	20210610	1440	1940	1940	1935	1940	69653
342	20210610	1441	1940	1940	1935	1940	32570
343	20210610	1442	1940	1940	1935	1940	59508
344	20210610	1443	1940	1940	1935	1940	706534
345	20210610	1444	1940	1940	1935	1940	54991
346	20210610	1445	1935	1940	1935	1940	97871
347	20210610	1446	1940	1940	1935	1940	22641
348	20210610	1447	1935	1940	1935	1940	24030
349	20210610	1448	1940	1940	1935	1940	20854
350	20210610	1449	1940	1940	1935	1935	54750
351	20210610	1450	1935	1940	1935	1940	14898
352	20210610	1451	1940	1940	1935	1940	28863
353	20210610	1452	1940	1940	1935	1940	35555
354	20210610	1453	1935	1940	1935	1935	41144
355	20210610	1454	1935	1940	1935	1940	24820
356	20210610	1455	1940	1940	1935	1940	21679
357	20210610	1456	1935	1940	1930	1930	1645099
358	20210610	1457	1935	1935	1930	1935	20126
359	20210610	1458	1935	1935	1930	1935	27397
360	20210610	1459	1930	1935	1930	1935	59011
361	20210610	1500	1930	1935	1930	1935	89750
362	20210610	1501	1935	1935	1930	1935	58661
363	20210610	1502	1935	1935	1930	1935	62552
364	20210610	1503	1935	1935	1930	1935	18845
365	20210610	1504	1930	1935	1930	1930	35855
366	20210610	1505	1935	1935	1930	1935	48582
367	20210610	1506	1930	1935	1930	1930	4940
368	20210610	1507	1935	1935	1930	1935	222237
369	20210610	1508	1935	1935	1930	1935	12707
370	20210610	1509	1930	1935	1930	1935	74188
371	20210610	1510	1935	1935	1930	1930	31423
372	20210610	1511	1930	1935	1930	1935	48747
373	20210610	1512	1930	1935	1930	1935	97421
374	20210610	1513	1935	1940	1930	1940	1912182
375	20210610	1514	1935	1940	1935	1940	65152
376	20210610	1515	1935	1940	1935	1935	90876
377	20210610	1516	1935	1940	1935	1940	22544
378	20210610	1517	1940	1940	1930	1935	742130
379	20210610	1518	1930	1935	1930	1930	80704
380	20210610	1519	1935	1935	1930	1930	66437
381	20210610	1520	1935	1935	1930	1935	144337
382	20210610	1530	1935	1935	1935	1935	3303914