DeepStock/hts/backup/252670_20210615.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210615	0901	1905	1910	1900	1905	2841743
3	20210615	0902	1905	1910	1900	1905	1927502
4	20210615	0903	1910	1910	1900	1905	986310
5	20210615	0904	1905	1910	1905	1910	110331
6	20210615	0905	1910	1910	1905	1910	63471
7	20210615	0906	1910	1910	1905	1905	109422
8	20210615	0907	1910	1910	1905	1905	126045
9	20210615	0908	1910	1910	1905	1905	112130
10	20210615	0909	1910	1910	1900	1900	1616903
11	20210615	0910	1900	1905	1900	1905	63053
12	20210615	0911	1900	1905	1900	1905	272728
13	20210615	0912	1900	1905	1900	1905	117168
14	20210615	0913	1905	1905	1900	1905	206731
15	20210615	0914	1900	1905	1895	1900	4475106
16	20210615	0915	1900	1900	1895	1900	287851
17	20210615	0916	1895	1900	1895	1900	752857
18	20210615	0917	1895	1900	1895	1900	450882
19	20210615	0918	1900	1905	1895	1905	2147974
20	20210615	0919	1905	1905	1895	1900	957555
21	20210615	0920	1900	1905	1895	1905	96798
22	20210615	0921	1905	1910	1900	1910	1464450
23	20210615	0922	1910	1910	1900	1905	1356537
24	20210615	0923	1910	1910	1900	1910	757260
25	20210615	0924	1905	1910	1900	1905	892239
26	20210615	0925	1900	1910	1900	1910	702197
27	20210615	0926	1910	1910	1900	1905	571674
28	20210615	0927	1905	1905	1900	1905	88574
29	20210615	0928	1905	1910	1900	1910	1094956
30	20210615	0929	1905	1910	1900	1905	632136
31	20210615	0930	1905	1905	1900	1905	209345
32	20210615	0931	1900	1905	1900	1905	242900
33	20210615	0932	1905	1910	1900	1910	431769
34	20210615	0933	1905	1910	1905	1905	23750
35	20210615	0934	1910	1910	1905	1905	70392
36	20210615	0935	1905	1910	1905	1910	38147
37	20210615	0936	1910	1910	1905	1910	16818
38	20210615	0937	1910	1910	1905	1910	57262
39	20210615	0938	1905	1910	1900	1905	798849
40	20210615	0939	1900	1905	1900	1905	135919
41	20210615	0940	1900	1905	1900	1905	23091
42	20210615	0941	1905	1905	1900	1900	2820
43	20210615	0942	1900	1905	1900	1900	78848
44	20210615	0943	1905	1910	1900	1905	1331097
45	20210615	0944	1905	1910	1900	1905	856360
46	20210615	0945	1905	1910	1900	1900	108278
47	20210615	0946	1900	1905	1900	1905	10831
48	20210615	0947	1900	1910	1900	1905	895191
49	20210615	0948	1905	1910	1900	1905	1037521
50	20210615	0949	1905	1905	1900	1905	44211
51	20210615	0950	1905	1905	1900	1905	690564
52	20210615	0951	1905	1910	1900	1910	65035
53	20210615	0952	1905	1910	1900	1900	182013
54	20210615	0953	1905	1910	1905	1905	297005
55	20210615	0954	1910	1910	1900	1910	297902
56	20210615	0955	1905	1910	1905	1910	230276
57	20210615	0956	1910	1910	1905	1910	28193
58	20210615	0957	1905	1910	1905	1910	268556
59	20210615	0958	1905	1910	1900	1905	83984
60	20210615	0959	1905	1910	1900	1905	158776
61	20210615	1000	1905	1910	1905	1910	61986
62	20210615	1001	1910	1910	1905	1905	16814
63	20210615	1002	1905	1910	1905	1905	757
64	20210615	1003	1910	1910	1900	1905	135238
65	20210615	1004	1905	1905	1900	1900	5640
66	20210615	1005	1900	1905	1900	1900	9514
67	20210615	1006	1905	1905	1900	1900	989
68	20210615	1007	1905	1905	1900	1905	6172
69	20210615	1008	1905	1905	1900	1905	16928
70	20210615	1009	1905	1905	1900	1905	1266040
71	20210615	1010	1905	1905	1900	1900	2911
72	20210615	1011	1900	1905	1900	1900	17712
73	20210615	1012	1905	1905	1900	1905	25240
74	20210615	1013	1900	1905	1900	1905	6092
75	20210615	1014	1900	1905	1900	1905	21364
76	20210615	1015	1905	1905	1900	1900	3171
77	20210615	1016	1900	1905	1900	1905	9519
78	20210615	1017	1905	1905	1900	1905	18327
79	20210615	1018	1900	1905	1900	1900	999
80	20210615	1019	1900	1905	1900	1900	207457
81	20210615	1020	1905	1905	1900	1905	4688
82	20210615	1021	1905	1905	1900	1905	871
83	20210615	1022	1905	1905	1900	1900	16540
84	20210615	1023	1900	1905	1900	1900	11192
85	20210615	1024	1900	1905	1900	1905	36806
86	20210615	1025	1905	1905	1900	1905	6574
87	20210615	1026	1905	1905	1900	1900	6468
88	20210615	1027	1905	1905	1900	1905	2943
89	20210615	1028	1905	1905	1900	1905	29237
90	20210615	1029	1905	1905	1900	1905	1764
91	20210615	1030	1900	1905	1900	1905	15097
92	20210615	1031	1905	1905	1900	1900	8719
93	20210615	1032	1905	1905	1900	1905	85763
94	20210615	1033	1900	1905	1900	1905	29890
95	20210615	1034	1905	1905	1900	1905	61317
96	20210615	1035	1905	1905	1900	1900	135055
97	20210615	1036	1900	1905	1900	1900	637
98	20210615	1037	1905	1905	1900	1905	2388
99	20210615	1038	1900	1905	1900	1905	19974
100	20210615	1039	1900	1905	1900	1900	6705
101	20210615	1040	1905	1905	1900	1900	12972
102	20210615	1041	1905	1905	1900	1905	14463
103	20210615	1042	1905	1905	1900	1900	12060
104	20210615	1043	1905	1905	1900	1900	2267
105	20210615	1044	1905	1905	1900	1905	69531
106	20210615	1045	1905	1910	1900	1910	1707677
107	20210615	1046	1910	1910	1905	1910	7049
108	20210615	1047	1910	1910	1905	1905	65426
109	20210615	1048	1910	1910	1905	1905	20729
110	20210615	1049	1910	1910	1905	1910	136
111	20210615	1050	1905	1910	1905	1905	176439
112	20210615	1051	1910	1910	1905	1910	184209
113	20210615	1052	1910	1910	1905	1910	10503
114	20210615	1053	1910	1910	1905	1910	56035
115	20210615	1054	1910	1910	1905	1910	41668
116	20210615	1055	1910	1910	1905	1905	314295
117	20210615	1056	1910	1910	1905	1910	594704
118	20210615	1057	1910	1910	1905	1905	22064
119	20210615	1058	1910	1910	1905	1910	12510
120	20210615	1059	1910	1910	1905	1910	25592
121	20210615	1100	1910	1910	1905	1910	193584
122	20210615	1101	1910	1910	1905	1910	4892838
123	20210615	1102	1910	1915	1905	1915	213600
124	20210615	1103	1915	1915	1910	1910	47636
125	20210615	1104	1915	1915	1910	1910	48410
126	20210615	1105	1915	1915	1910	1915	71511
127	20210615	1106	1910	1915	1910	1915	41752
128	20210615	1107	1915	1915	1910	1915	22984
129	20210615	1108	1910	1915	1905	1910	1658514
130	20210615	1109	1910	1910	1905	1910	35289
131	20210615	1110	1910	1910	1905	1910	38861
132	20210615	1111	1910	1915	1905	1910	281286
133	20210615	1112	1905	1910	1905	1905	95647
134	20210615	1113	1910	1910	1905	1905	50392
135	20210615	1114	1910	1910	1905	1910	203338
136	20210615	1115	1910	1910	1905	1905	79114
137	20210615	1116	1905	1910	1905	1910	47328
138	20210615	1117	1910	1915	1905	1905	490174
139	20210615	1118	1910	1915	1905	1915	85820
140	20210615	1119	1915	1915	1905	1910	90091
141	20210615	1120	1910	1915	1910	1910	23303
142	20210615	1121	1910	1915	1910	1915	39035
143	20210615	1122	1915	1915	1910	1910	22743
144	20210615	1123	1910	1915	1910	1915	40555
145	20210615	1124	1915	1915	1910	1910	49413
146	20210615	1125	1915	1915	1910	1915	3148
147	20210615	1126	1915	1915	1910	1910	28119
148	20210615	1127	1915	1915	1910	1915	708792
149	20210615	1128	1915	1915	1910	1910	15603
150	20210615	1129	1910	1915	1905	1910	800053
151	20210615	1130	1910	1915	1910	1910	125607
152	20210615	1131	1910	1915	1910	1910	121144
153	20210615	1132	1910	1915	1905	1910	19496
154	20210615	1133	1910	1915	1905	1910	544273
155	20210615	1134	1910	1910	1905	1905	151186
156	20210615	1135	1910	1910	1905	1910	15048
157	20210615	1136	1905	1910	1905	1910	5055
158	20210615	1137	1905	1910	1905	1910	3198
159	20210615	1138	1905	1910	1905	1910	5111
160	20210615	1139	1905	1910	1905	1905	98
161	20210615	1140	1910	1910	1905	1905	61
162	20210615	1141	1910	1910	1905	1905	676
163	20210615	1142	1905	1910	1905	1910	5548
164	20210615	1143	1910	1910	1905	1910	4258
165	20210615	1144	1910	1910	1905	1910	11347
166	20210615	1145	1905	1910	1905	1905	127
167	20210615	1146	1905	1910	1905	1905	4062
168	20210615	1147	1910	1910	1905	1910	361
169	20210615	1148	1910	1910	1905	1905	68
170	20210615	1149	1910	1910	1905	1905	47006
171	20210615	1150	1905	1910	1905	1910	70251
172	20210615	1151	1910	1910	1905	1905	8372
173	20210615	1152	1905	1910	1905	1905	9162
174	20210615	1153	1910	1910	1905	1910	326
175	20210615	1154	1905	1910	1905	1910	10360
176	20210615	1155	1910	1910	1905	1910	1447
177	20210615	1156	1910	1910	1905	1905	5416
178	20210615	1157	1910	1910	1905	1910	10016
179	20210615	1158	1910	1910	1905	1910	98211
180	20210615	1159	1910	1910	1905	1905	65036
181	20210615	1200	1910	1910	1905	1910	12149
182	20210615	1201	1910	1910	1905	1910	651
183	20210615	1202	1905	1910	1905	1910	19872
184	20210615	1203	1910	1910	1905	1905	16229
185	20210615	1204	1905	1910	1905	1905	2051
186	20210615	1205	1905	1910	1905	1910	8
187	20210615	1206	1910	1910	1900	1905	4278412
188	20210615	1207	1905	1910	1900	1905	508706
189	20210615	1208	1905	1905	1900	1905	73424
190	20210615	1209	1905	1910	1900	1905	1076031
191	20210615	1210	1905	1910	1900	1905	141982
192	20210615	1211	1905	1905	1905	1905	228450
193	20210615	1212	1900	1905	1900	1905	61905
194	20210615	1213	1900	1905	1900	1905	13887
195	20210615	1214	1905	1905	1900	1905	817
196	20210615	1215	1905	1905	1900	1905	3131
197	20210615	1216	1905	1905	1900	1905	690
198	20210615	1217	1905	1905	1900	1905	70441
199	20210615	1218	1900	1905	1900	1905	14678
200	20210615	1219	1905	1905	1900	1905	29612
201	20210615	1220	1905	1905	1900	1905	39267
202	20210615	1221	1900	1910	1900	1905	334500
203	20210615	1222	1905	1910	1900	1905	244506
204	20210615	1223	1905	1905	1900	1905	159066
205	20210615	1224	1905	1905	1900	1905	23974
206	20210615	1225	1905	1905	1900	1905	258660
207	20210615	1226	1905	1905	1900	1905	10197
208	20210615	1227	1905	1905	1900	1905	70880
209	20210615	1228	1905	1905	1900	1905	18661
210	20210615	1229	1905	1905	1900	1900	5818
211	20210615	1230	1905	1905	1900	1900	3560
212	20210615	1231	1900	1905	1900	1900	11542
213	20210615	1232	1900	1905	1900	1905	7342
214	20210615	1233	1905	1905	1900	1905	2178
215	20210615	1234	1905	1905	1900	1905	59345
216	20210615	1235	1905	1905	1900	1905	18167
217	20210615	1236	1900	1905	1900	1905	40165
218	20210615	1237	1900	1905	1900	1900	18382
219	20210615	1238	1900	1905	1900	1905	6297
220	20210615	1239	1905	1905	1900	1905	11084
221	20210615	1240	1900	1905	1900	1905	216406
222	20210615	1241	1900	1905	1900	1905	25900
223	20210615	1242	1905	1905	1900	1905	49854
224	20210615	1243	1900	1905	1900	1905	121248
225	20210615	1244	1905	1905	1900	1905	31145
226	20210615	1245	1905	1905	1900	1905	33093
227	20210615	1246	1900	1905	1900	1905	17259
228	20210615	1247	1905	1905	1900	1905	81599
229	20210615	1248	1905	1905	1900	1905	58195
230	20210615	1249	1900	1905	1900	1905	144392
231	20210615	1250	1905	1905	1900	1905	1003186
232	20210615	1251	1905	1910	1900	1910	1302571
233	20210615	1252	1905	1910	1900	1910	380852
234	20210615	1253	1905	1910	1900	1905	161020
235	20210615	1254	1905	1905	1905	1905	7946
236	20210615	1255	1905	1910	1900	1905	459383
237	20210615	1256	1905	1910	1900	1905	281469
238	20210615	1257	1905	1905	1900	1905	161991
239	20210615	1258	1905	1910	1900	1905	416807
240	20210615	1259	1905	1910	1905	1910	660573
241	20210615	1300	1910	1910	1900	1905	324528
242	20210615	1301	1905	1905	1900	1905	30183
243	20210615	1302	1905	1905	1900	1905	14654
244	20210615	1303	1905	1905	1900	1900	8384
245	20210615	1304	1905	1905	1900	1905	537
246	20210615	1305	1905	1905	1900	1905	3682
247	20210615	1306	1905	1905	1900	1905	5761
248	20210615	1307	1900	1905	1900	1905	2556
249	20210615	1308	1905	1905	1900	1905	32633
250	20210615	1309	1905	1905	1900	1905	15584
251	20210615	1310	1905	1905	1900	1905	20598
252	20210615	1311	1905	1905	1900	1905	659408
253	20210615	1312	1905	1910	1905	1910	174112
254	20210615	1313	1905	1905	1905	1905	340933
255	20210615	1314	1905	1905	1900	1905	10801
256	20210615	1315	1905	1905	1900	1900	28902
257	20210615	1316	1905	1905	1900	1905	6758
258	20210615	1317	1905	1905	1900	1905	17471
259	20210615	1318	1905	1905	1900	1905	10237
260	20210615	1319	1900	1905	1900	1905	7044
261	20210615	1320	1905	1905	1900	1900	47841
262	20210615	1321	1905	1905	1900	1905	6128
263	20210615	1322	1905	1905	1900	1900	55
264	20210615	1323	1900	1905	1900	1905	10341
265	20210615	1324	1905	1905	1900	1905	6726
266	20210615	1325	1905	1905	1900	1905	5127
267	20210615	1326	1905	1905	1900	1905	5870
268	20210615	1327	1905	1905	1900	1905	57086
269	20210615	1328	1905	1905	1900	1905	19047
270	20210615	1329	1905	1905	1900	1905	46533
271	20210615	1330	1900	1905	1900	1905	14024
272	20210615	1331	1905	1905	1900	1905	13345
273	20210615	1332	1905	1905	1900	1905	9061
274	20210615	1333	1905	1905	1900	1905	1897
275	20210615	1334	1905	1905	1900	1900	168
276	20210615	1335	1905	1905	1900	1905	15639
277	20210615	1336	1905	1905	1900	1905	68825
278	20210615	1337	1905	1905	1900	1905	61372
279	20210615	1338	1905	1905	1900	1905	39534
280	20210615	1339	1905	1905	1900	1905	300886
281	20210615	1340	1905	1905	1900	1905	11084
282	20210615	1341	1905	1905	1900	1900	12015
283	20210615	1342	1905	1905	1900	1905	6176
284	20210615	1343	1905	1905	1900	1900	19413
285	20210615	1344	1905	1905	1900	1905	4528
286	20210615	1345	1900	1905	1900	1905	8802
287	20210615	1346	1900	1905	1900	1900	65299
288	20210615	1347	1905	1905	1900	1905	3652
289	20210615	1348	1905	1905	1900	1905	12376
290	20210615	1349	1905	1905	1900	1905	11626
291	20210615	1350	1900	1905	1900	1905	15741
292	20210615	1351	1900	1905	1900	1905	56686
293	20210615	1352	1900	1905	1900	1905	35090
294	20210615	1353	1905	1905	1900	1900	16316
295	20210615	1354	1905	1905	1900	1905	1368
296	20210615	1355	1900	1905	1900	1905	27879
297	20210615	1356	1905	1905	1900	1905	5572
298	20210615	1357	1905	1905	1900	1905	10316
299	20210615	1358	1905	1905	1900	1905	66514
300	20210615	1359	1905	1905	1900	1900	12316
301	20210615	1400	1905	1905	1905	1905	12665
302	20210615	1401	1905	1905	1900	1905	15728
303	20210615	1402	1900	1905	1900	1900	18568
304	20210615	1403	1905	1905	1900	1905	26868
305	20210615	1404	1905	1905	1900	1905	4820
306	20210615	1405	1900	1905	1900	1905	7781
307	20210615	1406	1900	1905	1900	1900	50949
308	20210615	1407	1900	1905	1900	1905	8759
309	20210615	1408	1905	1905	1900	1905	46564
310	20210615	1409	1905	1905	1905	1905	2540
311	20210615	1410	1905	1905	1900	1905	9564
312	20210615	1411	1900	1910	1900	1905	2324068
313	20210615	1412	1905	1905	1900	1905	28203
314	20210615	1413	1905	1905	1900	1905	214587
315	20210615	1414	1905	1910	1905	1905	2630966
316	20210615	1415	1905	1910	1900	1905	124013
317	20210615	1416	1905	1905	1900	1905	110533
318	20210615	1417	1905	1905	1900	1905	11270
319	20210615	1418	1905	1905	1900	1900	19726
320	20210615	1419	1900	1905	1900	1905	797112
321	20210615	1420	1905	1905	1900	1905	43646
322	20210615	1421	1905	1905	1900	1905	90739
323	20210615	1422	1905	1905	1900	1905	13900
324	20210615	1423	1900	1905	1900	1905	1132771
325	20210615	1424	1905	1905	1900	1905	98439
326	20210615	1425	1905	1905	1900	1905	306620
327	20210615	1426	1905	1905	1900	1905	186114
328	20210615	1427	1905	1905	1900	1905	30763
329	20210615	1428	1905	1910	1905	1905	254988
330	20210615	1429	1910	1910	1905	1905	13771
331	20210615	1430	1910	1910	1905	1910	9739
332	20210615	1431	1905	1910	1905	1905	49766
333	20210615	1432	1910	1910	1905	1910	20651
334	20210615	1433	1905	1910	1905	1905	1317
335	20210615	1434	1910	1910	1905	1910	128
336	20210615	1435	1905	1910	1905	1910	48012
337	20210615	1436	1905	1910	1905	1910	2018
338	20210615	1437	1910	1910	1905	1905	4388
339	20210615	1438	1905	1910	1905	1905	5217
340	20210615	1439	1905	1910	1905	1905	15958
341	20210615	1440	1905	1910	1905	1905	1461524
342	20210615	1441	1905	1910	1905	1905	226985
343	20210615	1442	1905	1910	1905	1910	231331
344	20210615	1443	1905	1910	1900	1905	615082
345	20210615	1444	1900	1905	1900	1900	8018
346	20210615	1445	1905	1905	1900	1905	114583
347	20210615	1446	1900	1905	1900	1905	11409
348	20210615	1447	1905	1905	1900	1905	3033
349	20210615	1448	1905	1905	1900	1905	20362
350	20210615	1449	1905	1905	1900	1905	10167
351	20210615	1450	1905	1905	1900	1900	1332
352	20210615	1451	1900	1905	1900	1905	1831
353	20210615	1452	1905	1905	1900	1905	4945
354	20210615	1453	1905	1905	1900	1905	5076
355	20210615	1454	1905	1905	1900	1900	6216
356	20210615	1455	1905	1905	1900	1905	9909
357	20210615	1456	1905	1905	1900	1905	18109
358	20210615	1457	1905	1905	1900	1905	2461
359	20210615	1458	1905	1905	1900	1905	20394
360	20210615	1459	1905	1905	1900	1900	3575
361	20210615	1500	1905	1905	1900	1905	52659
362	20210615	1501	1905	1905	1900	1900	65219
363	20210615	1502	1905	1905	1900	1905	11662
364	20210615	1503	1905	1905	1900	1905	15005
365	20210615	1504	1905	1905	1900	1905	9117
366	20210615	1505	1905	1905	1900	1905	24608
367	20210615	1506	1905	1905	1900	1905	3354
368	20210615	1507	1900	1905	1900	1905	88314
369	20210615	1508	1905	1905	1900	1905	22495
370	20210615	1509	1905	1905	1900	1905	28648
371	20210615	1510	1900	1905	1900	1905	14310
372	20210615	1511	1905	1905	1900	1900	35572
373	20210615	1512	1905	1905	1900	1905	138140
374	20210615	1513	1905	1905	1900	1905	11645
375	20210615	1514	1905	1905	1900	1900	63138
376	20210615	1515	1905	1905	1900	1900	12562
377	20210615	1516	1900	1905	1900	1905	97704
378	20210615	1517	1905	1905	1900	1900	302836
379	20210615	1518	1900	1905	1900	1905	30921
380	20210615	1519	1905	1905	1900	1905	21662
381	20210615	1520	1905	1905	1900	1900	669932
382	20210615	1530	1900	1900	1900	1900	4304779