DeepStock/hts/backup/252670_20210614.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210614	0901	1905	1910	1905	1905	1632999
3	20210614	0902	1910	1915	1905	1915	2699780
4	20210614	0903	1915	1915	1910	1915	75791
5	20210614	0904	1915	1915	1910	1915	1975330
6	20210614	0905	1915	1915	1910	1915	156044
7	20210614	0906	1915	1915	1910	1915	82938
8	20210614	0907	1915	1920	1910	1915	1785812
9	20210614	0908	1915	1920	1915	1920	235313
10	20210614	0909	1915	1920	1915	1920	43545
11	20210614	0910	1915	1920	1910	1915	2137996
12	20210614	0911	1915	1920	1910	1910	1062702
13	20210614	0912	1910	1920	1910	1920	538724
14	20210614	0913	1915	1920	1915	1915	58587
15	20210614	0914	1915	1920	1910	1915	499079
16	20210614	0915	1920	1920	1915	1920	107470
17	20210614	0916	1915	1920	1910	1910	633800
18	20210614	0917	1915	1920	1910	1915	118182
19	20210614	0918	1915	1915	1910	1910	47199
20	20210614	0919	1910	1915	1910	1915	135947
21	20210614	0920	1915	1915	1910	1915	46536
22	20210614	0921	1910	1915	1910	1910	9926
23	20210614	0922	1915	1915	1910	1915	39760
24	20210614	0923	1910	1920	1910	1920	964141
25	20210614	0924	1920	1920	1915	1920	9610
26	20210614	0925	1915	1920	1910	1915	157611
27	20210614	0926	1915	1915	1910	1910	35978
28	20210614	0927	1915	1920	1910	1915	713069
29	20210614	0928	1920	1920	1910	1910	83317
30	20210614	0929	1915	1915	1910	1910	57190
31	20210614	0930	1915	1920	1910	1915	1306495
32	20210614	0931	1910	1915	1910	1915	45498
33	20210614	0932	1910	1915	1910	1910	11173
34	20210614	0933	1910	1915	1910	1915	16537
35	20210614	0934	1915	1915	1910	1910	24861
36	20210614	0935	1915	1920	1910	1920	489630
37	20210614	0936	1920	1920	1915	1915	14649
38	20210614	0937	1915	1920	1910	1915	162075
39	20210614	0938	1920	1920	1910	1915	65746
40	20210614	0939	1915	1915	1910	1915	10764
41	20210614	0940	1915	1915	1910	1910	3463
42	20210614	0941	1910	1915	1910	1915	16640
43	20210614	0942	1910	1920	1910	1920	120350
44	20210614	0943	1915	1920	1910	1910	96279
45	20210614	0944	1915	1920	1910	1920	178867
46	20210614	0945	1915	1920	1915	1920	36741
47	20210614	0946	1915	1920	1910	1915	59813
48	20210614	0947	1915	1920	1915	1920	19387
49	20210614	0948	1920	1920	1915	1920	26326
50	20210614	0949	1915	1920	1915	1920	6000
51	20210614	0950	1915	1920	1915	1920	671945
52	20210614	0951	1920	1925	1915	1920	3911801
53	20210614	0952	1920	1920	1915	1915	15123
54	20210614	0953	1920	1920	1915	1920	1360
55	20210614	0954	1920	1925	1915	1925	600379
56	20210614	0955	1920	1925	1915	1915	111010
57	20210614	0956	1915	1925	1915	1920	50536
58	20210614	0957	1920	1925	1915	1915	175022
59	20210614	0958	1915	1920	1915	1920	13347
60	20210614	0959	1920	1920	1915	1920	1254
61	20210614	1000	1920	1920	1915	1920	39170
62	20210614	1001	1915	1920	1915	1920	54995
63	20210614	1002	1915	1920	1915	1920	4506
64	20210614	1003	1920	1925	1915	1920	413939
65	20210614	1004	1920	1925	1915	1925	51574
66	20210614	1005	1920	1925	1920	1925	541109
67	20210614	1006	1920	1925	1915	1915	583527
68	20210614	1007	1920	1925	1915	1920	54848
69	20210614	1008	1925	1925	1920	1920	25418
70	20210614	1009	1920	1925	1920	1920	5196
71	20210614	1010	1925	1925	1920	1920	24026
72	20210614	1011	1925	1925	1920	1920	22651
73	20210614	1012	1925	1925	1920	1920	60534
74	20210614	1013	1920	1925	1915	1920	677605
75	20210614	1014	1920	1920	1915	1915	5830
76	20210614	1015	1920	1920	1915	1915	16887
77	20210614	1016	1920	1920	1915	1915	11700
78	20210614	1017	1920	1920	1915	1915	89736
79	20210614	1018	1915	1920	1915	1920	31100
80	20210614	1019	1915	1920	1915	1920	426
81	20210614	1020	1915	1920	1915	1915	66428
82	20210614	1021	1915	1920	1915	1915	1527
83	20210614	1022	1920	1920	1915	1920	97
84	20210614	1023	1920	1920	1915	1915	120317
85	20210614	1024	1920	1920	1915	1920	15660
86	20210614	1025	1920	1920	1915	1920	14416
87	20210614	1026	1915	1920	1915	1915	9723
88	20210614	1027	1915	1920	1915	1915	577
89	20210614	1028	1920	1920	1915	1915	4331
90	20210614	1029	1915	1920	1915	1915	31695
91	20210614	1030	1915	1920	1910	1915	1714802
92	20210614	1031	1915	1920	1910	1915	991923
93	20210614	1032	1915	1920	1915	1915	133910
94	20210614	1033	1915	1915	1910	1915	19093
95	20210614	1034	1915	1915	1910	1910	251866
96	20210614	1035	1915	1915	1910	1915	8635
97	20210614	1036	1910	1915	1910	1910	121981
98	20210614	1037	1915	1920	1910	1910	112984
99	20210614	1038	1910	1915	1910	1910	4002
100	20210614	1039	1910	1915	1910	1915	483
101	20210614	1040	1910	1915	1910	1915	86216
102	20210614	1041	1920	1920	1915	1920	8159
103	20210614	1042	1915	1920	1915	1920	6527
104	20210614	1043	1920	1920	1915	1915	20006
105	20210614	1044	1915	1920	1915	1915	13033
106	20210614	1045	1915	1920	1915	1915	17260
107	20210614	1046	1915	1920	1915	1920	267527
108	20210614	1047	1920	1920	1915	1920	15
109	20210614	1048	1920	1920	1915	1920	989
110	20210614	1049	1915	1920	1915	1920	4119
111	20210614	1050	1920	1920	1915	1920	41
112	20210614	1051	1920	1920	1915	1915	33399
113	20210614	1052	1915	1920	1915	1915	27
114	20210614	1053	1915	1920	1915	1915	50171
115	20210614	1054	1915	1920	1915	1920	1945
116	20210614	1055	1915	1915	1910	1915	883788
117	20210614	1056	1915	1915	1910	1915	36947
118	20210614	1057	1915	1920	1915	1915	37603
119	20210614	1058	1920	1920	1915	1915	64212
120	20210614	1059	1915	1920	1915	1920	50317
121	20210614	1100	1915	1920	1915	1915	2548
122	20210614	1101	1915	1920	1915	1915	19926
123	20210614	1102	1915	1915	1910	1910	349013
124	20210614	1103	1910	1915	1910	1910	3171
125	20210614	1104	1915	1915	1910	1910	42844
126	20210614	1105	1910	1915	1910	1915	6993
127	20210614	1106	1915	1915	1910	1915	7178
128	20210614	1107	1915	1915	1910	1915	143
129	20210614	1108	1910	1915	1910	1910	10395
130	20210614	1109	1915	1915	1910	1910	24571
131	20210614	1110	1915	1915	1910	1915	1246
132	20210614	1111	1915	1915	1910	1915	4326
133	20210614	1112	1915	1915	1910	1915	13822
134	20210614	1113	1915	1915	1910	1910	202570
135	20210614	1114	1910	1915	1910	1915	10208
136	20210614	1115	1915	1915	1910	1910	2976
137	20210614	1116	1915	1915	1910	1915	8264
138	20210614	1117	1915	1915	1910	1915	1747
139	20210614	1118	1915	1915	1910	1915	1523
140	20210614	1119	1910	1915	1910	1915	39
141	20210614	1120	1915	1915	1910	1915	2210
142	20210614	1121	1915	1915	1910	1915	61748
143	20210614	1122	1910	1915	1910	1910	25320
144	20210614	1123	1910	1915	1905	1910	4466446
145	20210614	1124	1910	1915	1910	1910	931111
146	20210614	1125	1910	1915	1910	1915	29188
147	20210614	1126	1910	1915	1910	1915	21058
148	20210614	1127	1910	1915	1910	1915	18309
149	20210614	1128	1915	1915	1910	1915	20
150	20210614	1129	1915	1915	1910	1910	11647
151	20210614	1130	1915	1915	1910	1915	5688
152	20210614	1131	1910	1915	1910	1915	8031
153	20210614	1132	1915	1915	1910	1915	103021
154	20210614	1133	1915	1915	1910	1910	6971
155	20210614	1134	1910	1915	1910	1910	9933
156	20210614	1135	1910	1915	1910	1915	10913
157	20210614	1136	1910	1915	1910	1910	56996
158	20210614	1137	1915	1915	1910	1910	6164
159	20210614	1138	1910	1915	1910	1910	394
160	20210614	1139	1910	1915	1910	1915	10533
161	20210614	1140	1910	1915	1910	1915	5055
162	20210614	1141	1910	1915	1910	1910	2014
163	20210614	1142	1910	1915	1910	1915	10005
164	20210614	1143	1910	1915	1910	1910	28261
165	20210614	1144	1910	1915	1910	1915	9457
166	20210614	1145	1915	1915	1910	1910	2728
167	20210614	1146	1910	1915	1910	1915	14365
168	20210614	1147	1910	1915	1910	1915	25566
169	20210614	1148	1910	1915	1910	1910	1103
170	20210614	1149	1910	1915	1910	1915	3761
171	20210614	1150	1915	1915	1910	1910	6724
172	20210614	1151	1915	1915	1910	1910	6402
173	20210614	1152	1910	1915	1910	1910	1025
174	20210614	1153	1915	1915	1910	1910	12617
175	20210614	1154	1915	1915	1910	1910	58005
176	20210614	1155	1910	1915	1910	1915	21920
177	20210614	1156	1915	1915	1910	1915	5005
178	20210614	1157	1915	1915	1910	1915	35639
179	20210614	1158	1915	1915	1910	1915	3010
180	20210614	1159	1915	1915	1910	1915	13228
181	20210614	1200	1915	1915	1910	1910	5874
182	20210614	1201	1915	1915	1910	1915	2842
183	20210614	1202	1910	1915	1910	1915	5059
184	20210614	1203	1915	1915	1910	1910	2653
185	20210614	1204	1910	1915	1910	1915	1016
186	20210614	1205	1910	1915	1910	1910	1016
187	20210614	1206	1915	1915	1910	1915	3491
188	20210614	1207	1910	1915	1910	1915	4370
189	20210614	1208	1915	1915	1910	1910	4027
190	20210614	1209	1915	1915	1910	1915	6105
191	20210614	1210	1915	1915	1910	1910	1008
192	20210614	1211	1915	1915	1910	1910	8162
193	20210614	1212	1915	1915	1915	1915	6466
194	20210614	1213	1915	1915	1915	1915	2158
195	20210614	1214	1910	1915	1910	1910	23162
196	20210614	1215	1910	1915	1910	1915	6559
197	20210614	1216	1910	1915	1910	1915	5027
198	20210614	1217	1910	1915	1910	1915	812953
199	20210614	1218	1915	1915	1910	1915	82464
200	20210614	1219	1915	1915	1910	1915	8482
201	20210614	1220	1915	1915	1910	1915	5085
202	20210614	1221	1915	1915	1910	1910	1559
203	20210614	1222	1910	1915	1910	1910	15
204	20210614	1223	1915	1915	1910	1915	403676
205	20210614	1224	1915	1920	1915	1920	1488943
206	20210614	1225	1915	1915	1910	1915	140753
207	20210614	1226	1915	1915	1910	1910	4260
208	20210614	1227	1915	1915	1910	1915	52
209	20210614	1228	1915	1915	1910	1915	57
210	20210614	1229	1915	1915	1910	1915	263
211	20210614	1230	1910	1915	1910	1910	1810
212	20210614	1231	1915	1915	1910	1910	6110
213	20210614	1232	1915	1915	1910	1915	4385
214	20210614	1233	1915	1915	1910	1915	69138
215	20210614	1234	1915	1915	1910	1910	7846
216	20210614	1235	1915	1915	1910	1915	6760
217	20210614	1236	1915	1915	1910	1915	4013
218	20210614	1237	1910	1915	1910	1910	1667
219	20210614	1238	1910	1915	1910	1910	12788
220	20210614	1239	1910	1915	1910	1910	161
221	20210614	1240	1910	1915	1910	1915	13793
222	20210614	1241	1910	1915	1910	1910	2439118
223	20210614	1242	1910	1910	1905	1910	142100
224	20210614	1243	1910	1915	1910	1915	4969
225	20210614	1244	1915	1915	1910	1910	5020
226	20210614	1245	1915	1915	1910	1915	534
227	20210614	1246	1915	1915	1910	1915	2677
228	20210614	1247	1915	1915	1910	1915	31012
229	20210614	1248	1915	1915	1910	1910	948
230	20210614	1249	1915	1915	1910	1910	6016
231	20210614	1250	1915	1915	1910	1910	25916
232	20210614	1251	1910	1915	1910	1910	26082
233	20210614	1252	1915	1915	1910	1910	33393
234	20210614	1253	1910	1915	1910	1910	16357
235	20210614	1254	1910	1915	1910	1915	10064
236	20210614	1255	1910	1915	1910	1910	5143
237	20210614	1256	1910	1915	1910	1915	2175
238	20210614	1257	1915	1915	1910	1915	6767
239	20210614	1258	1915	1915	1910	1915	5808
240	20210614	1259	1915	1915	1910	1910	116646
241	20210614	1300	1915	1915	1910	1915	4212
242	20210614	1301	1910	1915	1910	1910	1515
243	20210614	1302	1910	1915	1910	1910	10989
244	20210614	1303	1910	1915	1910	1915	10778
245	20210614	1304	1915	1915	1910	1915	942
246	20210614	1305	1915	1915	1915	1915	1004
247	20210614	1306	1910	1915	1910	1915	8732
248	20210614	1307	1915	1915	1910	1915	1009
249	20210614	1308	1910	1915	1910	1910	35
250	20210614	1309	1910	1915	1905	1910	2133283
251	20210614	1310	1905	1910	1905	1910	32565
252	20210614	1311	1905	1910	1905	1905	10621
253	20210614	1312	1910	1910	1905	1910	4389
254	20210614	1313	1910	1910	1905	1910	20036
255	20210614	1314	1910	1915	1910	1910	257790
256	20210614	1315	1910	1915	1910	1915	36863
257	20210614	1316	1910	1915	1910	1910	96926
258	20210614	1317	1910	1915	1910	1915	6697
259	20210614	1318	1915	1915	1910	1915	10235
260	20210614	1319	1910	1915	1910	1910	63
261	20210614	1320	1910	1915	1910	1915	208
262	20210614	1321	1915	1915	1910	1910	13055
263	20210614	1322	1915	1915	1910	1915	4588
264	20210614	1323	1915	1915	1910	1910	12066
265	20210614	1324	1915	1915	1905	1910	224080
266	20210614	1325	1910	1910	1905	1910	19815
267	20210614	1326	1910	1910	1905	1910	3153
268	20210614	1327	1910	1910	1905	1910	918
269	20210614	1328	1910	1910	1910	1910	46704
270	20210614	1329	1910	1910	1905	1910	18601
271	20210614	1330	1910	1910	1905	1910	270227
272	20210614	1331	1910	1915	1910	1910	26583
273	20210614	1332	1910	1915	1910	1910	18135
274	20210614	1333	1915	1915	1910	1910	50248
275	20210614	1334	1915	1915	1910	1910	7695
276	20210614	1335	1910	1915	1910	1910	5081
277	20210614	1336	1910	1915	1910	1915	3858
278	20210614	1337	1910	1915	1910	1915	51
279	20210614	1338	1915	1915	1910	1915	1698
280	20210614	1339	1915	1915	1910	1915	15210
281	20210614	1340	1915	1915	1910	1910	4421
282	20210614	1341	1915	1915	1910	1910	5007
283	20210614	1342	1915	1915	1910	1915	2007
284	20210614	1343	1910	1915	1910	1910	29953
285	20210614	1344	1910	1915	1910	1910	10
286	20210614	1345	1915	1915	1910	1910	1009
287	20210614	1346	1915	1915	1910	1915	17216
288	20210614	1347	1910	1915	1910	1915	2703
289	20210614	1348	1910	1915	1910	1915	10023
290	20210614	1349	1910	1915	1910	1910	19014
291	20210614	1350	1915	1915	1910	1910	3305
292	20210614	1351	1910	1915	1910	1910	5212
293	20210614	1352	1910	1915	1910	1915	339
294	20210614	1353	1910	1915	1910	1910	15632
295	20210614	1354	1915	1915	1910	1915	100037
296	20210614	1355	1915	1915	1910	1915	6773
297	20210614	1356	1915	1915	1915	1915	26130
298	20210614	1357	1915	1915	1910	1915	4907
299	20210614	1358	1915	1915	1910	1915	13818
300	20210614	1359	1915	1915	1915	1915	503
301	20210614	1400	1910	1910	1910	1910	997
302	20210614	1401	1910	1915	1910	1910	15152
303	20210614	1402	1910	1915	1910	1910	75368
304	20210614	1403	1910	1915	1910	1910	80140
305	20210614	1404	1910	1915	1910	1910	9451
306	20210614	1405	1910	1915	1910	1910	251350
307	20210614	1406	1915	1915	1905	1905	403924
308	20210614	1407	1910	1910	1905	1910	1694
309	20210614	1408	1905	1910	1905	1905	620
310	20210614	1409	1910	1910	1905	1910	8747
311	20210614	1410	1905	1915	1905	1910	122615
312	20210614	1411	1910	1915	1910	1915	1704
313	20210614	1412	1915	1915	1905	1910	118554
314	20210614	1413	1910	1910	1905	1905	10771
315	20210614	1414	1910	1910	1910	1910	543432
316	20210614	1415	1910	1915	1910	1915	88457
317	20210614	1416	1910	1915	1905	1910	20090
318	20210614	1417	1910	1915	1905	1910	61821
319	20210614	1418	1910	1915	1910	1910	127690
320	20210614	1419	1915	1915	1905	1905	33000
321	20210614	1420	1910	1910	1905	1905	57162
322	20210614	1421	1910	1910	1910	1910	15926
323	20210614	1422	1910	1910	1905	1905	6628
324	20210614	1423	1910	1910	1910	1910	32686
325	20210614	1424	1910	1910	1905	1910	52004
326	20210614	1425	1910	1910	1905	1910	12023
327	20210614	1426	1910	1910	1905	1910	11848
328	20210614	1427	1910	1910	1905	1910	7154
329	20210614	1428	1910	1915	1905	1910	214142
330	20210614	1429	1910	1915	1910	1910	49737
331	20210614	1430	1910	1915	1910	1915	115864
332	20210614	1431	1910	1915	1910	1910	7349
333	20210614	1432	1910	1915	1910	1910	22
334	20210614	1433	1910	1915	1910	1910	2908
335	20210614	1434	1910	1915	1910	1910	2010
336	20210614	1435	1910	1915	1910	1910	23760
337	20210614	1436	1915	1915	1905	1910	263457
338	20210614	1437	1910	1910	1910	1910	528861
339	20210614	1438	1910	1915	1910	1915	50009
340	20210614	1439	1910	1915	1910	1915	3914
341	20210614	1440	1910	1915	1910	1910	230450
342	20210614	1441	1910	1915	1910	1915	6078
343	20210614	1442	1915	1915	1915	1915	7
344	20210614	1443	1910	1915	1910	1910	10100
345	20210614	1444	1915	1915	1910	1915	879
346	20210614	1445	1915	1915	1910	1915	190004
347	20210614	1446	1915	1915	1910	1910	113848
348	20210614	1447	1910	1915	1910	1915	1618
349	20210614	1448	1915	1915	1910	1910	413
350	20210614	1449	1915	1915	1910	1910	28832
351	20210614	1450	1915	1915	1910	1910	18628
352	20210614	1451	1910	1915	1910	1910	4171
353	20210614	1452	1910	1915	1910	1915	30352
354	20210614	1453	1910	1915	1910	1910	10292
355	20210614	1454	1910	1915	1910	1915	115716
356	20210614	1455	1915	1915	1910	1915	1095
357	20210614	1456	1915	1915	1910	1910	49684
358	20210614	1457	1910	1915	1910	1910	11496
359	20210614	1458	1915	1915	1910	1910	13234
360	20210614	1459	1910	1915	1910	1910	24817
361	20210614	1500	1910	1915	1910	1910	754960
362	20210614	1501	1910	1915	1905	1910	125682
363	20210614	1502	1910	1915	1910	1910	45369
364	20210614	1503	1910	1915	1910	1910	10584
365	20210614	1504	1910	1915	1910	1915	19873
366	20210614	1505	1910	1915	1910	1915	210778
367	20210614	1506	1910	1915	1910	1910	470076
368	20210614	1507	1905	1910	1905	1910	319937
369	20210614	1508	1910	1910	1905	1905	27372
370	20210614	1509	1910	1910	1905	1910	46960
371	20210614	1510	1910	1910	1905	1910	147470
372	20210614	1511	1910	1910	1905	1910	92520
373	20210614	1512	1905	1910	1905	1910	10032
374	20210614	1513	1910	1910	1905	1910	6639
375	20210614	1514	1910	1910	1905	1910	6510
376	20210614	1515	1910	1910	1905	1910	34265
377	20210614	1516	1910	1910	1905	1910	14926
378	20210614	1517	1910	1910	1905	1910	43163
379	20210614	1518	1905	1910	1905	1905	115614
380	20210614	1519	1910	1910	1905	1910	54140
381	20210614	1520	1905	1910	1905	1910	81072
382	20210614	1530	1910	1910	1910	1910	4058904