DeepStock/hts/backup/252670_20210617.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210617	0901	1895	1900	1895	1895	5320872
3	20210617	0902	1900	1900	1895	1900	1326625
4	20210617	0903	1900	1905	1895	1900	6607601
5	20210617	0904	1900	1905	1900	1900	1020095
6	20210617	0905	1905	1905	1900	1900	749924
7	20210617	0906	1900	1905	1900	1900	529487
8	20210617	0907	1900	1905	1900	1900	341308
9	20210617	0908	1900	1905	1900	1905	643031
10	20210617	0909	1900	1905	1900	1905	3004246
11	20210617	0910	1905	1910	1900	1910	6737038
12	20210617	0911	1910	1910	1905	1910	535220
13	20210617	0912	1905	1910	1905	1905	354782
14	20210617	0913	1910	1910	1905	1905	226639
15	20210617	0914	1905	1910	1905	1905	447925
16	20210617	0915	1905	1910	1905	1905	2021912
17	20210617	0916	1910	1910	1905	1905	485209
18	20210617	0917	1910	1910	1905	1905	1203004
19	20210617	0918	1905	1910	1900	1905	4997898
20	20210617	0919	1905	1910	1905	1910	553897
21	20210617	0920	1905	1910	1900	1905	4701850
22	20210617	0921	1905	1910	1900	1905	2104267
23	20210617	0922	1910	1910	1905	1910	230722
24	20210617	0923	1910	1915	1905	1910	13088998
25	20210617	0924	1910	1915	1905	1905	1314371
26	20210617	0925	1910	1910	1905	1910	1530361
27	20210617	0926	1910	1915	1905	1915	3215315
28	20210617	0927	1910	1915	1910	1915	22388
29	20210617	0928	1910	1915	1905	1910	1170035
30	20210617	0929	1905	1915	1905	1915	863318
31	20210617	0930	1915	1915	1910	1915	59608
32	20210617	0931	1915	1915	1910	1915	196442
33	20210617	0932	1910	1915	1910	1915	94848
34	20210617	0933	1915	1915	1905	1905	2850287
35	20210617	0934	1905	1915	1905	1910	1774762
36	20210617	0935	1910	1910	1905	1910	1119579
37	20210617	0936	1910	1915	1905	1910	1031832
38	20210617	0937	1915	1915	1905	1910	1145045
39	20210617	0938	1910	1910	1905	1905	242451
40	20210617	0939	1910	1910	1905	1910	53657
41	20210617	0940	1905	1910	1905	1905	85329
42	20210617	0941	1910	1910	1905	1910	21992
43	20210617	0942	1905	1915	1905	1910	2056180
44	20210617	0943	1910	1915	1905	1910	342061
45	20210617	0944	1910	1910	1905	1910	957658
46	20210617	0945	1905	1910	1905	1905	34586
47	20210617	0946	1910	1915	1905	1910	782464
48	20210617	0947	1905	1915	1905	1910	1441121
49	20210617	0948	1910	1915	1910	1910	471816
50	20210617	0949	1910	1915	1905	1910	378059
51	20210617	0950	1910	1910	1905	1905	57159
52	20210617	0951	1910	1910	1905	1910	735817
53	20210617	0952	1910	1915	1905	1910	48070
54	20210617	0953	1910	1915	1905	1915	416504
55	20210617	0954	1915	1915	1905	1910	401026
56	20210617	0955	1910	1910	1905	1910	20988
57	20210617	0956	1905	1910	1905	1905	117005
58	20210617	0957	1905	1910	1905	1905	42712
59	20210617	0958	1910	1910	1905	1905	14056
60	20210617	0959	1905	1910	1905	1910	21478
61	20210617	1000	1910	1910	1905	1905	186218
62	20210617	1001	1910	1910	1905	1910	49419
63	20210617	1002	1910	1910	1905	1910	34297
64	20210617	1003	1905	1910	1905	1905	3758
65	20210617	1004	1905	1910	1905	1905	23181
66	20210617	1005	1905	1910	1905	1910	298945
67	20210617	1006	1905	1910	1905	1905	64789
68	20210617	1007	1905	1910	1905	1910	40197
69	20210617	1008	1910	1915	1905	1910	4103565
70	20210617	1009	1910	1915	1905	1910	1242759
71	20210617	1010	1910	1915	1905	1905	244823
72	20210617	1011	1910	1910	1905	1910	39912
73	20210617	1012	1910	1915	1905	1910	1074063
74	20210617	1013	1910	1910	1905	1910	174178
75	20210617	1014	1910	1910	1905	1910	20436
76	20210617	1015	1910	1910	1905	1910	1244
77	20210617	1016	1905	1910	1905	1910	33411
78	20210617	1017	1910	1910	1905	1905	14565
79	20210617	1018	1905	1910	1905	1910	65416
80	20210617	1019	1905	1910	1905	1910	32413
81	20210617	1020	1910	1910	1905	1910	51161
82	20210617	1021	1910	1910	1905	1905	11217
83	20210617	1022	1905	1910	1905	1905	10448
84	20210617	1023	1910	1910	1905	1910	53488
85	20210617	1024	1905	1910	1905	1905	97977
86	20210617	1025	1910	1910	1905	1910	11441
87	20210617	1026	1905	1910	1905	1905	3355
88	20210617	1027	1910	1910	1905	1910	5759
89	20210617	1028	1905	1910	1905	1910	297
90	20210617	1029	1910	1910	1905	1905	1768
91	20210617	1030	1905	1910	1905	1910	10843
92	20210617	1031	1905	1910	1905	1905	18463
93	20210617	1032	1910	1910	1905	1910	9126
94	20210617	1033	1905	1910	1905	1905	327307
95	20210617	1034	1905	1910	1905	1905	76462
96	20210617	1035	1905	1910	1905	1910	41582
97	20210617	1036	1905	1910	1905	1910	62243
98	20210617	1037	1905	1910	1905	1910	43698
99	20210617	1038	1910	1910	1905	1905	15387
100	20210617	1039	1905	1910	1905	1905	33116
101	20210617	1040	1905	1910	1905	1905	14295
102	20210617	1041	1905	1910	1905	1910	68395
103	20210617	1042	1905	1910	1905	1910	22486
104	20210617	1043	1910	1910	1905	1910	9929
105	20210617	1044	1905	1910	1905	1910	28423
106	20210617	1045	1910	1910	1905	1905	485
107	20210617	1046	1905	1910	1905	1910	6873
108	20210617	1047	1905	1910	1905	1905	341028
109	20210617	1048	1910	1910	1905	1905	38156
110	20210617	1049	1910	1910	1905	1905	58915
111	20210617	1050	1905	1910	1905	1905	57566
112	20210617	1051	1905	1910	1905	1905	22280
113	20210617	1052	1910	1910	1905	1905	22586
114	20210617	1053	1905	1910	1905	1905	12525
115	20210617	1054	1905	1910	1905	1905	8588
116	20210617	1055	1905	1910	1905	1905	17698
117	20210617	1056	1905	1910	1905	1905	2977553
118	20210617	1057	1905	1910	1900	1900	179407
119	20210617	1058	1905	1905	1900	1905	8395
120	20210617	1059	1905	1905	1900	1900	30077
121	20210617	1100	1905	1905	1900	1900	32603
122	20210617	1101	1900	1905	1900	1905	33420
123	20210617	1102	1900	1905	1900	1900	212280
124	20210617	1103	1900	1905	1900	1900	147926
125	20210617	1104	1905	1905	1900	1905	112993
126	20210617	1105	1900	1905	1900	1900	388783
127	20210617	1106	1905	1905	1900	1905	149144
128	20210617	1107	1905	1905	1900	1905	37805
129	20210617	1108	1905	1905	1900	1900	61156
130	20210617	1109	1905	1905	1900	1905	43616
131	20210617	1110	1900	1905	1900	1905	43004
132	20210617	1111	1905	1905	1900	1905	31872
133	20210617	1112	1900	1905	1900	1905	24796
134	20210617	1113	1900	1905	1900	1905	171654
135	20210617	1114	1905	1905	1900	1900	18331
136	20210617	1115	1905	1905	1900	1905	70626
137	20210617	1116	1900	1905	1900	1900	26940
138	20210617	1117	1900	1905	1900	1905	37644
139	20210617	1118	1905	1905	1900	1905	22436
140	20210617	1119	1905	1905	1900	1900	1197
141	20210617	1120	1900	1905	1900	1900	14870
142	20210617	1121	1900	1905	1900	1900	35569
143	20210617	1122	1900	1905	1900	1905	24997
144	20210617	1123	1900	1905	1900	1905	51041
145	20210617	1124	1905	1905	1900	1900	162734
146	20210617	1125	1900	1905	1900	1905	39489
147	20210617	1126	1905	1905	1900	1905	121427
148	20210617	1127	1900	1905	1900	1905	114925
149	20210617	1128	1900	1905	1900	1905	17157
150	20210617	1129	1905	1905	1900	1900	39690
151	20210617	1130	1900	1905	1900	1900	5626
152	20210617	1131	1905	1905	1900	1900	6492
153	20210617	1132	1905	1905	1900	1905	528
154	20210617	1133	1900	1905	1900	1900	11566
155	20210617	1134	1900	1905	1900	1905	626
156	20210617	1135	1900	1905	1900	1900	18291
157	20210617	1136	1900	1905	1900	1905	33550
158	20210617	1137	1900	1905	1900	1900	27384
159	20210617	1138	1900	1905	1900	1905	22025
160	20210617	1139	1905	1905	1900	1900	49707
161	20210617	1140	1905	1905	1900	1900	17570
162	20210617	1141	1900	1905	1900	1900	40510
163	20210617	1142	1900	1905	1895	1900	3718430
164	20210617	1143	1900	1900	1895	1895	490432
165	20210617	1144	1900	1900	1895	1895	52089
166	20210617	1145	1900	1900	1895	1895	42488
167	20210617	1146	1895	1900	1895	1900	503487
168	20210617	1147	1900	1900	1895	1900	35736
169	20210617	1148	1900	1900	1895	1895	486776
170	20210617	1149	1895	1900	1895	1900	55443
171	20210617	1150	1895	1900	1895	1900	26427
172	20210617	1151	1895	1900	1895	1895	40303
173	20210617	1152	1895	1900	1895	1900	215307
174	20210617	1153	1900	1900	1895	1895	29050
175	20210617	1154	1895	1900	1895	1900	22976
176	20210617	1155	1895	1900	1895	1900	5858
177	20210617	1156	1895	1900	1895	1900	37938
178	20210617	1157	1895	1900	1895	1900	29970
179	20210617	1158	1895	1900	1895	1900	10925
180	20210617	1159	1895	1900	1895	1900	16411
181	20210617	1200	1895	1900	1895	1900	5492
182	20210617	1201	1895	1900	1895	1900	20038
183	20210617	1202	1900	1900	1895	1900	10992
184	20210617	1203	1895	1900	1895	1900	15852
185	20210617	1204	1900	1905	1895	1900	3666209
186	20210617	1205	1900	1900	1895	1900	854976
187	20210617	1206	1900	1900	1895	1900	25773
188	20210617	1207	1900	1900	1895	1895	15545
189	20210617	1208	1900	1900	1895	1900	2700
190	20210617	1209	1900	1900	1895	1900	216821
191	20210617	1210	1895	1900	1895	1895	4232
192	20210617	1211	1895	1900	1895	1900	12490
193	20210617	1212	1900	1900	1895	1895	17096
194	20210617	1213	1900	1900	1895	1895	23973
195	20210617	1214	1895	1900	1895	1900	470765
196	20210617	1215	1900	1900	1895	1900	27923
197	20210617	1216	1900	1900	1895	1900	446829
198	20210617	1217	1900	1900	1895	1900	30618
199	20210617	1218	1900	1900	1895	1900	41737
200	20210617	1219	1895	1905	1895	1900	1168810
201	20210617	1220	1900	1900	1895	1900	136041
202	20210617	1221	1900	1900	1895	1900	165478
203	20210617	1222	1895	1900	1895	1900	18108
204	20210617	1223	1895	1900	1895	1900	10511
205	20210617	1224	1895	1900	1895	1900	17780
206	20210617	1225	1900	1900	1895	1900	47049
207	20210617	1226	1900	1900	1895	1895	16947
208	20210617	1227	1900	1900	1895	1900	1339073
209	20210617	1228	1900	1905	1900	1905	12736
210	20210617	1229	1900	1905	1900	1900	15168
211	20210617	1230	1900	1905	1900	1900	27286
212	20210617	1231	1900	1905	1900	1905	15508
213	20210617	1232	1900	1905	1895	1895	1215896
214	20210617	1233	1895	1905	1895	1905	150461
215	20210617	1234	1900	1905	1900	1900	54155
216	20210617	1235	1905	1905	1895	1900	199299
217	20210617	1236	1900	1900	1895	1900	11209
218	20210617	1237	1900	1905	1895	1900	520898
219	20210617	1238	1900	1905	1900	1905	74964
220	20210617	1239	1905	1905	1900	1900	665
221	20210617	1240	1905	1905	1900	1905	503
222	20210617	1241	1900	1905	1900	1900	805151
223	20210617	1242	1900	1905	1895	1900	66677
224	20210617	1243	1900	1900	1895	1900	12153
225	20210617	1244	1900	1905	1895	1900	110236
226	20210617	1245	1905	1905	1895	1895	101472
227	20210617	1246	1895	1900	1895	1900	23163
228	20210617	1247	1900	1900	1895	1900	23319
229	20210617	1248	1900	1900	1895	1900	3192
230	20210617	1249	1900	1900	1895	1900	6916
231	20210617	1250	1900	1900	1895	1900	2376
232	20210617	1251	1895	1900	1895	1900	15571
233	20210617	1252	1900	1900	1895	1895	4899
234	20210617	1253	1895	1900	1895	1895	26431
235	20210617	1254	1895	1900	1895	1900	733136
236	20210617	1255	1900	1900	1895	1900	8186
237	20210617	1256	1895	1900	1895	1900	314705
238	20210617	1257	1900	1900	1895	1900	41681
239	20210617	1258	1900	1900	1895	1900	13164
240	20210617	1259	1895	1900	1895	1895	8914
241	20210617	1300	1900	1900	1890	1900	3590353
242	20210617	1301	1900	1900	1890	1895	230666
243	20210617	1302	1890	1895	1890	1895	28246
244	20210617	1303	1895	1895	1890	1890	14708
245	20210617	1304	1895	1895	1890	1895	7914
246	20210617	1305	1895	1895	1890	1895	172786
247	20210617	1306	1890	1895	1890	1895	10481
248	20210617	1307	1895	1895	1890	1895	179256
249	20210617	1308	1895	1895	1890	1895	121000
250	20210617	1309	1895	1900	1890	1895	775326
251	20210617	1310	1895	1895	1890	1895	239493
252	20210617	1311	1895	1900	1890	1895	620577
253	20210617	1312	1895	1895	1890	1895	196643
254	20210617	1313	1895	1895	1890	1895	549641
255	20210617	1314	1895	1900	1890	1900	1139663
256	20210617	1315	1895	1900	1895	1900	10141
257	20210617	1316	1895	1900	1890	1895	157195
258	20210617	1317	1895	1900	1895	1895	586246
259	20210617	1318	1900	1900	1895	1895	135182
260	20210617	1319	1895	1895	1890	1890	20551
261	20210617	1320	1895	1895	1890	1895	132040
262	20210617	1321	1895	1900	1890	1895	562702
263	20210617	1322	1895	1900	1895	1895	1773
264	20210617	1323	1895	1900	1895	1895	18866
265	20210617	1324	1900	1900	1895	1900	4383
266	20210617	1325	1895	1900	1895	1900	22396
267	20210617	1326	1895	1900	1895	1895	13641
268	20210617	1327	1895	1900	1895	1895	11815
269	20210617	1328	1900	1900	1890	1890	332671
270	20210617	1329	1890	1895	1890	1890	39973
271	20210617	1330	1895	1895	1890	1890	23463
272	20210617	1331	1895	1895	1890	1895	130361
273	20210617	1332	1895	1895	1890	1895	5855
274	20210617	1333	1895	1900	1890	1900	72526
275	20210617	1334	1900	1900	1895	1895	4078
276	20210617	1335	1900	1900	1895	1895	2569
277	20210617	1336	1900	1900	1895	1900	20630
278	20210617	1337	1900	1900	1895	1895	5387
279	20210617	1338	1895	1900	1895	1895	28685
280	20210617	1339	1895	1900	1895	1900	1116
281	20210617	1340	1895	1900	1895	1895	15453
282	20210617	1341	1895	1900	1895	1895	1629
283	20210617	1342	1895	1900	1895	1900	5912
284	20210617	1343	1900	1900	1900	1900	5010
285	20210617	1344	1895	1900	1895	1895	22513
286	20210617	1345	1895	1900	1895	1895	37273
287	20210617	1346	1895	1900	1895	1900	14095
288	20210617	1347	1900	1900	1895	1895	22574
289	20210617	1348	1900	1900	1895	1895	2062
290	20210617	1349	1895	1895	1890	1895	724048
291	20210617	1350	1895	1895	1890	1890	12843
292	20210617	1351	1890	1900	1890	1895	350883
293	20210617	1352	1895	1900	1890	1895	59703
294	20210617	1353	1895	1895	1890	1895	178124
295	20210617	1354	1895	1895	1890	1895	118524
296	20210617	1355	1895	1895	1890	1890	41395
297	20210617	1356	1895	1895	1890	1895	5414
298	20210617	1357	1895	1895	1890	1895	5790
299	20210617	1358	1895	1900	1895	1900	161593
300	20210617	1359	1895	1900	1890	1890	112580
301	20210617	1400	1895	1895	1890	1890	5333
302	20210617	1401	1895	1895	1890	1890	11585
303	20210617	1402	1895	1895	1890	1895	26719
304	20210617	1403	1890	1895	1890	1895	18544
305	20210617	1404	1895	1900	1890	1900	604419
306	20210617	1405	1895	1900	1895	1895	1597815
307	20210617	1406	1895	1900	1890	1900	242464
308	20210617	1407	1900	1900	1895	1900	2429
309	20210617	1408	1900	1900	1895	1900	3332
310	20210617	1409	1900	1900	1895	1900	1031870
311	20210617	1410	1900	1900	1895	1895	156255
312	20210617	1411	1895	1900	1895	1895	12321
313	20210617	1412	1900	1900	1895	1895	521
314	20210617	1413	1900	1900	1895	1895	3009
315	20210617	1414	1900	1900	1895	1900	1168
316	20210617	1415	1900	1900	1895	1895	5466
317	20210617	1416	1895	1900	1895	1895	2528
318	20210617	1417	1900	1900	1895	1895	4037
319	20210617	1418	1900	1900	1895	1900	421
320	20210617	1419	1895	1900	1895	1900	10842
321	20210617	1420	1895	1900	1895	1895	91134
322	20210617	1421	1900	1900	1895	1895	43021
323	20210617	1422	1895	1900	1895	1895	7678
324	20210617	1423	1900	1900	1895	1900	8137
325	20210617	1424	1895	1900	1895	1895	2275
326	20210617	1425	1895	1900	1895	1895	115952
327	20210617	1426	1895	1900	1895	1900	40320
328	20210617	1427	1895	1900	1895	1900	1027
329	20210617	1428	1895	1900	1895	1900	15655
330	20210617	1429	1900	1900	1895	1900	8051
331	20210617	1430	1895	1900	1895	1895	36840
332	20210617	1431	1895	1900	1895	1895	42999
333	20210617	1432	1900	1900	1895	1895	38333
334	20210617	1433	1900	1900	1895	1895	2827
335	20210617	1434	1900	1900	1895	1895	321098
336	20210617	1435	1900	1900	1890	1890	386316
337	20210617	1436	1890	1895	1890	1895	12398
338	20210617	1437	1890	1895	1890	1895	3067
339	20210617	1438	1895	1895	1890	1895	10748
340	20210617	1439	1895	1895	1890	1890	12337
341	20210617	1440	1895	1895	1890	1895	537477
342	20210617	1441	1890	1895	1890	1895	18532
343	20210617	1442	1890	1900	1890	1900	103576
344	20210617	1443	1900	1900	1895	1900	14336
345	20210617	1444	1900	1900	1895	1895	56917
346	20210617	1445	1895	1900	1895	1895	32083
347	20210617	1446	1895	1900	1895	1895	624
348	20210617	1447	1895	1900	1895	1900	23821
349	20210617	1448	1895	1900	1895	1895	15428
350	20210617	1449	1900	1900	1895	1900	11367
351	20210617	1450	1900	1900	1895	1900	14611
352	20210617	1451	1900	1900	1895	1900	27930
353	20210617	1452	1900	1900	1895	1900	13376
354	20210617	1453	1895	1900	1895	1895	1115377
355	20210617	1454	1900	1900	1895	1900	3943
356	20210617	1455	1900	1900	1895	1895	50010
357	20210617	1456	1895	1900	1895	1900	3955
358	20210617	1457	1895	1900	1895	1895	56519
359	20210617	1458	1895	1900	1895	1900	13310
360	20210617	1459	1895	1900	1895	1895	2793
361	20210617	1500	1895	1900	1895	1900	4118
362	20210617	1501	1895	1900	1895	1900	18033
363	20210617	1502	1900	1900	1895	1895	34711
364	20210617	1503	1895	1900	1895	1895	44978
365	20210617	1504	1900	1905	1895	1900	4517845
366	20210617	1505	1900	1905	1895	1895	470015
367	20210617	1506	1900	1900	1895	1895	140271
368	20210617	1507	1900	1900	1895	1900	19399
369	20210617	1508	1900	1900	1895	1900	18664
370	20210617	1509	1900	1905	1895	1900	829064
371	20210617	1510	1900	1905	1895	1895	1838366
372	20210617	1511	1900	1900	1895	1900	74388
373	20210617	1512	1900	1900	1895	1900	86755
374	20210617	1513	1900	1900	1895	1900	36058
375	20210617	1514	1900	1900	1895	1900	6788
376	20210617	1515	1900	1900	1895	1895	71449
377	20210617	1516	1900	1900	1895	1895	9815
378	20210617	1517	1900	1900	1895	1900	53493
379	20210617	1518	1895	1900	1895	1900	21085
380	20210617	1519	1895	1900	1895	1900	31681
381	20210617	1520	1900	1900	1895	1900	2666618
382	20210617	1530	1900	1900	1900	1900	1991821