DeepStock/hts/backup/252670_20210611.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210611	0901	1920	1930	1920	1930	6592222
3	20210611	0902	1925	1930	1920	1925	790143
4	20210611	0903	1930	1930	1925	1930	281557
5	20210611	0904	1925	1930	1925	1925	117000
6	20210611	0905	1925	1930	1915	1915	3848411
7	20210611	0906	1915	1920	1910	1915	4702101
8	20210611	0907	1915	1920	1910	1915	2349465
9	20210611	0908	1915	1915	1910	1915	247872
10	20210611	0909	1915	1915	1910	1910	1702274
11	20210611	0910	1915	1915	1905	1910	3639112
12	20210611	0911	1905	1910	1905	1910	181496
13	20210611	0912	1910	1910	1905	1910	267671
14	20210611	0913	1905	1910	1905	1910	852906
15	20210611	0914	1905	1910	1905	1910	93459
16	20210611	0915	1905	1910	1905	1910	797269
17	20210611	0916	1910	1910	1900	1905	5776172
18	20210611	0917	1905	1905	1900	1905	620332
19	20210611	0918	1905	1905	1900	1905	349780
20	20210611	0919	1900	1905	1900	1905	154963
21	20210611	0920	1905	1910	1900	1910	4749785
22	20210611	0921	1905	1910	1905	1910	79766
23	20210611	0922	1910	1910	1905	1905	21129
24	20210611	0923	1910	1910	1905	1910	126725
25	20210611	0924	1910	1910	1905	1910	100531
26	20210611	0925	1905	1910	1905	1910	158758
27	20210611	0926	1910	1910	1905	1910	74795
28	20210611	0927	1910	1915	1905	1915	1239573
29	20210611	0928	1915	1920	1910	1920	2028201
30	20210611	0929	1920	1920	1915	1915	2582277
31	20210611	0930	1920	1925	1915	1920	1059763
32	20210611	0931	1925	1925	1920	1920	82850
33	20210611	0932	1925	1925	1920	1920	1612344
34	20210611	0933	1920	1925	1915	1920	385602
35	20210611	0934	1920	1925	1915	1920	1221333
36	20210611	0935	1915	1925	1915	1925	1274578
37	20210611	0936	1925	1930	1920	1925	4106774
38	20210611	0937	1925	1930	1920	1925	559724
39	20210611	0938	1925	1930	1920	1930	463174
40	20210611	0939	1925	1930	1925	1930	117517
41	20210611	0940	1925	1930	1920	1925	904645
42	20210611	0941	1925	1925	1920	1925	50352
43	20210611	0942	1925	1930	1920	1925	585831
44	20210611	0943	1925	1925	1920	1925	1369
45	20210611	0944	1920	1925	1915	1920	1158144
46	20210611	0945	1920	1920	1915	1920	16954
47	20210611	0946	1920	1920	1910	1915	1935102
48	20210611	0947	1915	1920	1915	1920	480675
49	20210611	0948	1915	1920	1915	1920	77558
50	20210611	0949	1920	1920	1910	1920	948351
51	20210611	0950	1920	1920	1915	1920	25531
52	20210611	0951	1915	1920	1910	1915	356798
53	20210611	0952	1910	1925	1910	1925	1046601
54	20210611	0953	1925	1925	1915	1920	46547
55	20210611	0954	1920	1925	1910	1915	900470
56	20210611	0955	1910	1920	1910	1915	282491
57	20210611	0956	1920	1920	1910	1915	394957
58	20210611	0957	1920	1920	1915	1920	23148
59	20210611	0958	1920	1920	1910	1915	541131
60	20210611	0959	1915	1915	1910	1910	146910
61	20210611	1000	1910	1915	1910	1915	24375
62	20210611	1001	1910	1915	1910	1915	334279
63	20210611	1002	1910	1915	1910	1910	18324
64	20210611	1003	1915	1915	1910	1915	100884
65	20210611	1004	1915	1915	1910	1915	46892
66	20210611	1005	1915	1915	1910	1915	22759
67	20210611	1006	1915	1915	1910	1910	522671
68	20210611	1007	1910	1915	1910	1915	55877
69	20210611	1008	1910	1915	1910	1915	28967
70	20210611	1009	1915	1920	1910	1920	585627
71	20210611	1010	1920	1920	1910	1915	90392
72	20210611	1011	1915	1920	1910	1915	78360
73	20210611	1012	1915	1920	1910	1915	211199
74	20210611	1013	1915	1920	1910	1920	169653
75	20210611	1014	1920	1920	1915	1915	8407
76	20210611	1015	1920	1920	1915	1920	9454
77	20210611	1016	1915	1920	1915	1920	172341
78	20210611	1017	1920	1920	1910	1915	213593
79	20210611	1018	1915	1920	1910	1915	110425
80	20210611	1019	1915	1915	1910	1915	3798
81	20210611	1020	1915	1915	1910	1915	40942
82	20210611	1021	1910	1915	1910	1915	12207
83	20210611	1022	1915	1915	1910	1915	18350
84	20210611	1023	1915	1920	1915	1920	211984
85	20210611	1024	1920	1920	1915	1915	53106
86	20210611	1025	1915	1920	1915	1915	2147
87	20210611	1026	1920	1920	1915	1920	6958
88	20210611	1027	1920	1920	1915	1920	8857
89	20210611	1028	1920	1920	1915	1915	10521
90	20210611	1029	1920	1920	1915	1915	13342
91	20210611	1030	1915	1920	1915	1920	14832
92	20210611	1031	1920	1920	1915	1920	10077
93	20210611	1032	1920	1925	1915	1925	1560573
94	20210611	1033	1920	1925	1920	1925	8438
95	20210611	1034	1925	1925	1920	1920	20365
96	20210611	1035	1920	1925	1920	1920	55671
97	20210611	1036	1920	1925	1915	1915	1553825
98	20210611	1037	1915	1920	1915	1920	4185
99	20210611	1038	1920	1925	1915	1925	235394
100	20210611	1039	1925	1925	1920	1925	17554
101	20210611	1040	1920	1920	1915	1915	683083
102	20210611	1041	1915	1920	1915	1915	54326
103	20210611	1042	1915	1920	1915	1920	9869
104	20210611	1043	1920	1920	1915	1915	7020
105	20210611	1044	1915	1920	1915	1920	592
106	20210611	1045	1915	1920	1915	1920	40718
107	20210611	1046	1920	1920	1915	1920	20012
108	20210611	1047	1920	1920	1915	1915	24593
109	20210611	1048	1915	1920	1915	1920	4601
110	20210611	1049	1920	1920	1915	1920	30021
111	20210611	1050	1915	1920	1915	1920	12012
112	20210611	1051	1920	1920	1915	1915	2946
113	20210611	1052	1915	1920	1915	1920	4794
114	20210611	1053	1920	1920	1915	1915	11865
115	20210611	1054	1915	1920	1915	1915	3282
116	20210611	1055	1915	1920	1915	1920	12317
117	20210611	1056	1915	1920	1915	1915	1975359
118	20210611	1057	1915	1920	1915	1920	275332
119	20210611	1058	1920	1920	1915	1920	703
120	20210611	1059	1920	1920	1915	1920	24448
121	20210611	1100	1920	1925	1915	1925	1194135
122	20210611	1101	1920	1925	1920	1925	24016
123	20210611	1102	1920	1925	1915	1915	120095
124	20210611	1103	1920	1925	1915	1920	1232890
125	20210611	1104	1920	1925	1920	1925	4523
126	20210611	1105	1920	1925	1920	1925	32
127	20210611	1106	1920	1925	1920	1920	21713
128	20210611	1107	1925	1925	1920	1925	18115
129	20210611	1108	1925	1925	1920	1925	2359
130	20210611	1109	1925	1925	1920	1920	27102
131	20210611	1110	1925	1925	1920	1925	1983594
132	20210611	1111	1920	1925	1920	1925	168966
133	20210611	1112	1925	1930	1920	1930	775662
134	20210611	1113	1925	1930	1920	1925	417058
135	20210611	1114	1920	1930	1920	1925	131724
136	20210611	1115	1930	1930	1925	1930	46953
137	20210611	1116	1930	1930	1925	1930	851277
138	20210611	1117	1925	1930	1920	1920	66803
139	20210611	1118	1925	1925	1920	1920	352393
140	20210611	1119	1925	1925	1920	1925	13102
141	20210611	1120	1925	1925	1920	1925	202949
142	20210611	1121	1925	1925	1920	1920	4167
143	20210611	1122	1925	1925	1920	1925	370903
144	20210611	1123	1925	1930	1925	1930	12267
145	20210611	1124	1925	1930	1925	1930	1729
146	20210611	1125	1930	1930	1920	1925	365888
147	20210611	1126	1925	1925	1920	1925	75499
148	20210611	1127	1925	1930	1925	1930	53012
149	20210611	1128	1930	1930	1925	1930	37065
150	20210611	1129	1925	1930	1920	1925	156050
151	20210611	1130	1920	1930	1920	1920	212345
152	20210611	1131	1925	1925	1920	1925	7192
153	20210611	1132	1920	1925	1920	1920	15880
154	20210611	1133	1925	1925	1920	1920	9593
155	20210611	1134	1920	1925	1920	1920	1322
156	20210611	1135	1920	1925	1920	1925	44229
157	20210611	1136	1920	1925	1920	1920	55119
158	20210611	1137	1925	1925	1920	1925	13956
159	20210611	1138	1920	1925	1920	1920	21
160	20210611	1139	1925	1925	1920	1920	1385608
161	20210611	1140	1920	1920	1915	1920	132550
162	20210611	1141	1920	1925	1915	1920	254866
163	20210611	1142	1920	1925	1915	1920	108201
164	20210611	1143	1920	1925	1920	1920	80935
165	20210611	1144	1920	1925	1915	1925	297094
166	20210611	1145	1925	1925	1920	1925	6260
167	20210611	1146	1920	1925	1920	1925	534
168	20210611	1147	1920	1920	1915	1920	158138
169	20210611	1148	1915	1925	1915	1925	29459
170	20210611	1149	1925	1925	1920	1920	13538
171	20210611	1150	1925	1925	1920	1925	63014
172	20210611	1151	1925	1925	1915	1920	323364
173	20210611	1152	1920	1925	1915	1920	44281
174	20210611	1153	1925	1925	1920	1925	3581
175	20210611	1154	1920	1925	1920	1920	48
176	20210611	1155	1925	1925	1920	1925	6011
177	20210611	1156	1920	1925	1920	1920	19264
178	20210611	1157	1920	1925	1920	1925	11251
179	20210611	1158	1925	1925	1920	1920	1917
180	20210611	1159	1925	1925	1920	1925	372
181	20210611	1200	1925	1925	1920	1925	1698
182	20210611	1201	1925	1925	1920	1925	89
183	20210611	1202	1925	1925	1920	1920	349
184	20210611	1203	1920	1925	1915	1915	432588
185	20210611	1204	1915	1920	1915	1915	3153
186	20210611	1205	1920	1920	1915	1915	7765
187	20210611	1206	1920	1920	1915	1920	35800
188	20210611	1207	1920	1920	1915	1920	13885
189	20210611	1208	1920	1920	1915	1920	2063
190	20210611	1209	1915	1920	1915	1920	44910
191	20210611	1210	1915	1920	1915	1920	3511
192	20210611	1211	1915	1920	1915	1915	25046
193	20210611	1212	1920	1920	1915	1920	760
194	20210611	1213	1920	1920	1915	1920	744
195	20210611	1214	1920	1920	1915	1920	1335
196	20210611	1215	1920	1920	1915	1920	34383
197	20210611	1216	1920	1925	1915	1920	1404291
198	20210611	1217	1920	1920	1915	1920	1006893
199	20210611	1218	1920	1920	1915	1920	68631
200	20210611	1219	1920	1920	1915	1920	8398
201	20210611	1220	1920	1920	1915	1920	7441
202	20210611	1221	1920	1920	1915	1915	38456
203	20210611	1222	1915	1920	1915	1920	13447
204	20210611	1223	1915	1920	1915	1915	3021
205	20210611	1224	1920	1920	1920	1920	2184
206	20210611	1225	1920	1920	1915	1915	17121
207	20210611	1226	1920	1920	1915	1920	11806
208	20210611	1227	1915	1920	1915	1920	3574
209	20210611	1228	1920	1920	1915	1920	22321
210	20210611	1229	1920	1920	1915	1915	317972
211	20210611	1230	1920	1920	1915	1920	38960
212	20210611	1231	1915	1920	1915	1920	14774
213	20210611	1232	1920	1920	1915	1920	48667
214	20210611	1233	1915	1920	1915	1920	19
215	20210611	1234	1920	1920	1915	1920	7714
216	20210611	1235	1915	1920	1915	1920	10130
217	20210611	1236	1915	1920	1910	1915	2666077
218	20210611	1237	1915	1920	1910	1915	105095
219	20210611	1238	1915	1920	1915	1920	113015
220	20210611	1239	1920	1920	1915	1915	23840
221	20210611	1240	1915	1920	1915	1915	34080
222	20210611	1241	1915	1920	1915	1920	335455
223	20210611	1242	1920	1920	1910	1915	474905
224	20210611	1243	1915	1920	1915	1920	261691
225	20210611	1244	1920	1920	1915	1915	3061
226	20210611	1245	1915	1920	1915	1915	10900
227	20210611	1246	1915	1920	1915	1915	19470
228	20210611	1247	1915	1915	1915	1915	18860
229	20210611	1248	1920	1920	1915	1915	200
230	20210611	1249	1920	1920	1915	1915	7338
231	20210611	1250	1915	1920	1915	1920	84413
232	20210611	1251	1920	1920	1915	1915	41441
233	20210611	1252	1920	1920	1915	1915	3385
234	20210611	1253	1920	1920	1915	1920	90
235	20210611	1254	1915	1920	1910	1915	518026
236	20210611	1255	1915	1920	1910	1920	214340
237	20210611	1256	1920	1920	1915	1920	75979
238	20210611	1257	1915	1920	1915	1920	1845
239	20210611	1258	1920	1920	1915	1920	30859
240	20210611	1259	1920	1920	1910	1910	129582
241	20210611	1300	1910	1915	1910	1915	15709
242	20210611	1301	1915	1915	1910	1915	39543
243	20210611	1302	1915	1915	1910	1915	219602
244	20210611	1303	1915	1915	1910	1915	16245
245	20210611	1304	1910	1915	1910	1915	4395
246	20210611	1305	1915	1915	1910	1915	10611
247	20210611	1306	1915	1915	1910	1910	26262
248	20210611	1307	1910	1915	1910	1910	4736
249	20210611	1308	1910	1915	1910	1915	73047
250	20210611	1309	1915	1915	1910	1915	6393
251	20210611	1310	1915	1915	1910	1915	16455
252	20210611	1311	1915	1915	1910	1915	8774
253	20210611	1312	1910	1915	1910	1915	68
254	20210611	1313	1915	1915	1910	1915	8253
255	20210611	1314	1915	1915	1910	1915	41626
256	20210611	1315	1915	1915	1910	1915	25589
257	20210611	1316	1910	1915	1910	1910	28903
258	20210611	1317	1910	1915	1910	1910	1130591
259	20210611	1318	1910	1915	1910	1915	164363
260	20210611	1319	1915	1915	1910	1910	934097
261	20210611	1320	1910	1915	1910	1910	299118
262	20210611	1321	1910	1915	1905	1910	4101068
263	20210611	1322	1910	1915	1910	1910	11436
264	20210611	1323	1910	1915	1910	1915	27435
265	20210611	1324	1910	1915	1905	1910	1230791
266	20210611	1325	1915	1915	1910	1915	21602
267	20210611	1326	1915	1915	1910	1915	32031
268	20210611	1327	1910	1915	1910	1915	21093
269	20210611	1328	1915	1915	1910	1915	12878
270	20210611	1329	1915	1915	1910	1915	39785
271	20210611	1330	1910	1915	1910	1910	161947
272	20210611	1331	1910	1915	1910	1915	168368
273	20210611	1332	1910	1915	1910	1910	35946
274	20210611	1333	1915	1915	1910	1915	3329
275	20210611	1334	1910	1915	1910	1910	176182
276	20210611	1335	1915	1915	1910	1915	274
277	20210611	1336	1910	1915	1910	1915	9735
278	20210611	1337	1915	1915	1910	1915	14326
279	20210611	1338	1915	1915	1910	1915	38904
280	20210611	1339	1915	1915	1910	1915	22375
281	20210611	1340	1915	1915	1910	1915	2582
282	20210611	1341	1915	1915	1910	1915	16062
283	20210611	1342	1910	1915	1910	1915	6748
284	20210611	1343	1915	1915	1910	1915	1274
285	20210611	1344	1910	1915	1910	1915	40956
286	20210611	1345	1915	1915	1910	1915	5178
287	20210611	1346	1910	1915	1910	1915	20553
288	20210611	1347	1910	1915	1910	1915	1754
289	20210611	1348	1915	1915	1910	1910	14219
290	20210611	1349	1915	1915	1910	1910	3558
291	20210611	1350	1915	1915	1910	1915	3112
292	20210611	1351	1910	1915	1910	1915	630
293	20210611	1352	1910	1915	1910	1915	35065
294	20210611	1353	1910	1915	1910	1910	11147
295	20210611	1354	1910	1915	1910	1915	16136
296	20210611	1355	1910	1915	1910	1915	4512
297	20210611	1356	1915	1915	1910	1915	1551
298	20210611	1357	1910	1915	1910	1915	136307
299	20210611	1358	1915	1920	1915	1920	2088620
300	20210611	1359	1915	1920	1910	1915	531176
301	20210611	1400	1915	1915	1910	1910	23417
302	20210611	1401	1915	1915	1910	1915	37467
303	20210611	1402	1915	1920	1910	1915	550589
304	20210611	1403	1915	1915	1910	1915	268735
305	20210611	1404	1915	1915	1910	1915	19047
306	20210611	1405	1910	1915	1910	1915	5210
307	20210611	1406	1910	1915	1910	1910	5652
308	20210611	1407	1915	1915	1910	1910	23219
309	20210611	1408	1910	1915	1910	1915	27788
310	20210611	1409	1915	1915	1910	1910	333
311	20210611	1410	1915	1915	1910	1915	560
312	20210611	1411	1915	1915	1910	1915	6149
313	20210611	1412	1915	1915	1910	1915	2463
314	20210611	1413	1910	1915	1910	1910	2766
315	20210611	1414	1915	1915	1910	1915	166389
316	20210611	1415	1915	1915	1910	1915	5874
317	20210611	1416	1915	1915	1910	1915	2099
318	20210611	1417	1915	1915	1910	1910	206904
319	20210611	1418	1915	1915	1910	1915	11410
320	20210611	1419	1915	1915	1915	1915	3175
321	20210611	1420	1915	1915	1910	1915	5753
322	20210611	1421	1910	1915	1905	1910	2887033
323	20210611	1422	1910	1910	1905	1910	243854
324	20210611	1423	1910	1910	1905	1910	32522
325	20210611	1424	1910	1915	1905	1910	928286
326	20210611	1425	1905	1915	1905	1915	85301
327	20210611	1426	1910	1910	1905	1905	329247
328	20210611	1427	1910	1915	1910	1915	597080
329	20210611	1428	1910	1910	1905	1910	200313
330	20210611	1429	1905	1910	1905	1910	189856
331	20210611	1430	1910	1910	1905	1910	154368
332	20210611	1431	1910	1915	1905	1910	401653
333	20210611	1432	1910	1915	1910	1910	112387
334	20210611	1433	1910	1915	1910	1915	29648
335	20210611	1434	1915	1915	1910	1915	54816
336	20210611	1435	1910	1915	1910	1910	54930
337	20210611	1436	1910	1915	1910	1915	557224
338	20210611	1437	1915	1915	1910	1910	54514
339	20210611	1438	1910	1915	1910	1910	27344
340	20210611	1439	1910	1915	1910	1915	9363
341	20210611	1440	1910	1915	1910	1910	106533
342	20210611	1441	1915	1915	1910	1915	867480
343	20210611	1442	1910	1915	1910	1910	14250
344	20210611	1443	1910	1915	1910	1910	16832
345	20210611	1444	1910	1915	1905	1910	194487
346	20210611	1445	1905	1910	1905	1910	12373
347	20210611	1446	1910	1910	1905	1910	9117
348	20210611	1447	1910	1910	1905	1910	23326
349	20210611	1448	1905	1910	1905	1910	788160
350	20210611	1449	1910	1915	1905	1910	207516
351	20210611	1450	1910	1910	1905	1910	173995
352	20210611	1451	1910	1910	1905	1910	13448
353	20210611	1452	1910	1910	1905	1910	31907
354	20210611	1453	1910	1910	1905	1910	25270
355	20210611	1454	1910	1915	1905	1910	226967
356	20210611	1455	1915	1915	1910	1915	26870
357	20210611	1456	1915	1915	1910	1915	9058
358	20210611	1457	1915	1915	1910	1915	4677
359	20210611	1458	1915	1915	1910	1915	20874
360	20210611	1459	1910	1915	1910	1915	63142
361	20210611	1500	1915	1915	1910	1910	24784
362	20210611	1501	1910	1915	1910	1915	46208
363	20210611	1502	1910	1915	1910	1915	9241
364	20210611	1503	1910	1915	1910	1915	159745
365	20210611	1504	1915	1915	1910	1915	138220
366	20210611	1505	1910	1915	1905	1905	991138
367	20210611	1506	1910	1915	1905	1910	103745
368	20210611	1507	1910	1915	1905	1910	233085
369	20210611	1508	1910	1910	1905	1910	25441
370	20210611	1509	1905	1910	1905	1910	47016
371	20210611	1510	1905	1910	1905	1910	61189
372	20210611	1511	1910	1910	1905	1910	37359
373	20210611	1512	1905	1910	1905	1910	42659
374	20210611	1513	1910	1910	1905	1910	171359
375	20210611	1514	1910	1910	1905	1905	58880
376	20210611	1515	1905	1910	1905	1910	966198
377	20210611	1516	1910	1910	1905	1905	259401
378	20210611	1517	1910	1910	1905	1910	163233
379	20210611	1518	1910	1910	1905	1910	56876
380	20210611	1519	1910	1910	1905	1910	86295
381	20210611	1520	1910	1910	1905	1910	643364
382	20210611	1530	1910	1910	1910	1910	2643556