DeepStock/hts/backup/252670_20210618.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210618	0901	1890	1895	1885	1890	6131224
3	20210618	0902	1890	1895	1885	1890	2761791
4	20210618	0903	1895	1895	1890	1895	226116
5	20210618	0904	1895	1900	1890	1895	4095825
6	20210618	0905	1895	1900	1890	1895	1641977
7	20210618	0906	1895	1900	1895	1900	16271
8	20210618	0907	1895	1900	1895	1895	106160
9	20210618	0908	1895	1900	1895	1900	1301123
10	20210618	0909	1900	1900	1895	1895	168609
11	20210618	0910	1900	1900	1890	1895	1213148
12	20210618	0911	1895	1900	1890	1895	215595
13	20210618	0912	1890	1895	1890	1895	76065
14	20210618	0913	1890	1895	1885	1890	3242060
15	20210618	0914	1890	1890	1885	1885	220136
16	20210618	0915	1885	1890	1885	1890	96127
17	20210618	0916	1885	1890	1880	1880	3459166
18	20210618	0917	1880	1885	1880	1885	585666
19	20210618	0918	1880	1885	1880	1880	196433
20	20210618	0919	1880	1885	1880	1880	116060
21	20210618	0920	1885	1885	1880	1885	93234
22	20210618	0921	1885	1885	1880	1885	435573
23	20210618	0922	1885	1885	1880	1885	197361
24	20210618	0923	1885	1885	1880	1885	164978
25	20210618	0924	1880	1885	1880	1880	242185
26	20210618	0925	1880	1885	1880	1880	1455024
27	20210618	0926	1880	1885	1875	1880	5276613
28	20210618	0927	1875	1885	1875	1885	2595466
29	20210618	0928	1885	1885	1875	1880	1969406
30	20210618	0929	1880	1885	1875	1885	358809
31	20210618	0930	1880	1885	1880	1885	50807
32	20210618	0931	1880	1885	1880	1880	63988
33	20210618	0932	1880	1885	1880	1885	11781
34	20210618	0933	1885	1885	1880	1880	90955
35	20210618	0934	1885	1885	1880	1880	91334
36	20210618	0935	1885	1885	1880	1885	191140
37	20210618	0936	1880	1885	1880	1885	130588
38	20210618	0937	1885	1890	1880	1885	4004545
39	20210618	0938	1885	1890	1880	1890	370050
40	20210618	0939	1890	1890	1885	1890	52857
41	20210618	0940	1890	1890	1885	1890	68776
42	20210618	0941	1885	1890	1880	1885	766589
43	20210618	0942	1890	1890	1880	1885	210137
44	20210618	0943	1880	1890	1880	1885	217679
45	20210618	0944	1885	1890	1880	1885	141073
46	20210618	0945	1880	1885	1880	1880	14878
47	20210618	0946	1880	1885	1880	1885	19605
48	20210618	0947	1885	1885	1880	1885	39509
49	20210618	0948	1885	1885	1880	1885	27155
50	20210618	0949	1880	1885	1880	1885	40864
51	20210618	0950	1885	1885	1880	1885	8197
52	20210618	0951	1880	1885	1880	1880	40023
53	20210618	0952	1880	1885	1880	1885	119320
54	20210618	0953	1885	1890	1880	1885	1020656
55	20210618	0954	1890	1890	1885	1890	33286
56	20210618	0955	1885	1890	1880	1880	562850
57	20210618	0956	1880	1890	1880	1890	423486
58	20210618	0957	1885	1890	1885	1885	304433
59	20210618	0958	1890	1890	1885	1885	25349
60	20210618	0959	1890	1890	1885	1885	217917
61	20210618	1000	1885	1890	1880	1890	22281
62	20210618	1001	1885	1890	1885	1885	268827
63	20210618	1002	1890	1890	1885	1885	70340
64	20210618	1003	1890	1890	1885	1885	27001
65	20210618	1004	1890	1890	1885	1890	3602430
66	20210618	1005	1890	1895	1885	1890	1205056
67	20210618	1006	1890	1895	1885	1890	1174562
68	20210618	1007	1890	1895	1885	1895	874199
69	20210618	1008	1890	1895	1890	1895	24692
70	20210618	1009	1895	1895	1885	1890	319109
71	20210618	1010	1890	1890	1885	1890	25258
72	20210618	1011	1885	1890	1885	1890	91795
73	20210618	1012	1890	1890	1885	1890	31087
74	20210618	1013	1890	1890	1885	1885	53596
75	20210618	1014	1885	1890	1885	1890	4216
76	20210618	1015	1890	1895	1890	1890	397115
77	20210618	1016	1895	1895	1890	1895	8716
78	20210618	1017	1890	1895	1885	1885	337284
79	20210618	1018	1890	1895	1885	1890	289490
80	20210618	1019	1895	1895	1890	1890	71903
81	20210618	1020	1890	1890	1885	1890	919430
82	20210618	1021	1890	1895	1885	1890	948778
83	20210618	1022	1890	1890	1885	1885	52788
84	20210618	1023	1885	1890	1885	1890	207534
85	20210618	1024	1890	1895	1885	1895	1265013
86	20210618	1025	1890	1895	1885	1890	181405
87	20210618	1026	1885	1895	1885	1895	220061
88	20210618	1027	1895	1895	1890	1895	130127
89	20210618	1028	1895	1895	1890	1890	3660
90	20210618	1029	1890	1895	1890	1890	1561
91	20210618	1030	1890	1895	1890	1895	25734
92	20210618	1031	1895	1895	1890	1890	6519
93	20210618	1032	1895	1895	1890	1890	25630
94	20210618	1033	1895	1895	1890	1895	231698
95	20210618	1034	1890	1895	1890	1890	11231
96	20210618	1035	1895	1895	1890	1895	249870
97	20210618	1036	1890	1895	1890	1890	207630
98	20210618	1037	1895	1895	1890	1890	288110
99	20210618	1038	1890	1895	1885	1890	900335
100	20210618	1039	1890	1895	1885	1890	220157
101	20210618	1040	1890	1890	1885	1885	40752
102	20210618	1041	1885	1890	1885	1890	6129
103	20210618	1042	1890	1890	1885	1890	34168
104	20210618	1043	1890	1895	1885	1890	1530590
105	20210618	1044	1890	1890	1885	1885	17186
106	20210618	1045	1885	1895	1885	1885	231817
107	20210618	1046	1885	1890	1885	1890	20424
108	20210618	1047	1885	1890	1885	1885	23215
109	20210618	1048	1890	1890	1885	1890	23774
110	20210618	1049	1890	1890	1885	1885	3257
111	20210618	1050	1890	1895	1885	1890	406736
112	20210618	1051	1895	1895	1885	1890	304071
113	20210618	1052	1885	1890	1885	1890	9285
114	20210618	1053	1885	1890	1885	1890	2404
115	20210618	1054	1885	1890	1885	1890	37136
116	20210618	1055	1885	1890	1885	1890	57848
117	20210618	1056	1890	1890	1885	1885	40451
118	20210618	1057	1890	1890	1885	1885	27942
119	20210618	1058	1890	1890	1885	1890	28418
120	20210618	1059	1885	1890	1885	1885	1869
121	20210618	1100	1890	1890	1885	1885	932541
122	20210618	1101	1890	1890	1885	1885	15670
123	20210618	1102	1890	1890	1885	1885	15993
124	20210618	1103	1885	1895	1885	1890	401499
125	20210618	1104	1890	1895	1885	1890	97552
126	20210618	1105	1890	1895	1885	1890	132979
127	20210618	1106	1890	1895	1885	1890	291527
128	20210618	1107	1890	1890	1885	1890	21562
129	20210618	1108	1890	1890	1885	1890	43777
130	20210618	1109	1890	1890	1885	1890	27287
131	20210618	1110	1890	1890	1885	1885	10250
132	20210618	1111	1885	1890	1885	1885	90138
133	20210618	1112	1890	1890	1885	1885	7001
134	20210618	1113	1890	1890	1885	1890	1623
135	20210618	1114	1885	1890	1885	1890	79784
136	20210618	1115	1885	1890	1885	1890	8371
137	20210618	1116	1890	1890	1885	1890	12325
138	20210618	1117	1890	1890	1885	1890	3893
139	20210618	1118	1890	1890	1885	1885	15955
140	20210618	1119	1890	1890	1885	1885	158242
141	20210618	1120	1890	1890	1885	1885	46907
142	20210618	1121	1890	1890	1885	1885	426362
143	20210618	1122	1885	1890	1880	1890	2344938
144	20210618	1123	1890	1890	1885	1885	65910
145	20210618	1124	1890	1890	1885	1890	7188
146	20210618	1125	1885	1890	1885	1885	12187
147	20210618	1126	1890	1890	1885	1885	1305
148	20210618	1127	1885	1890	1885	1885	56226
149	20210618	1128	1890	1890	1885	1885	43924
150	20210618	1129	1890	1890	1885	1890	1276
151	20210618	1130	1890	1890	1885	1885	22565
152	20210618	1131	1885	1890	1885	1890	1037
153	20210618	1132	1885	1890	1885	1890	2566
154	20210618	1133	1885	1890	1885	1885	4378
155	20210618	1134	1890	1890	1885	1885	9141
156	20210618	1135	1890	1890	1885	1890	20359
157	20210618	1136	1890	1890	1885	1885	301
158	20210618	1137	1890	1890	1885	1890	10139
159	20210618	1138	1890	1890	1885	1890	295
160	20210618	1139	1890	1890	1885	1890	14758
161	20210618	1140	1890	1890	1885	1890	55502
162	20210618	1141	1885	1890	1885	1890	1828
163	20210618	1142	1890	1890	1885	1890	1907236
164	20210618	1143	1890	1895	1885	1895	1195722
165	20210618	1144	1890	1895	1885	1890	181713
166	20210618	1145	1890	1895	1885	1890	559317
167	20210618	1146	1895	1895	1885	1890	89198
168	20210618	1147	1885	1890	1885	1885	3631
169	20210618	1148	1885	1890	1885	1885	1865
170	20210618	1149	1885	1890	1885	1890	923
171	20210618	1150	1885	1890	1885	1890	2853
172	20210618	1151	1890	1890	1885	1890	11038
173	20210618	1152	1890	1890	1885	1885	78904
174	20210618	1153	1885	1890	1885	1890	19187
175	20210618	1154	1885	1890	1885	1890	31307
176	20210618	1155	1890	1890	1885	1890	2186
177	20210618	1156	1890	1890	1885	1890	20006
178	20210618	1157	1890	1890	1885	1890	21109
179	20210618	1158	1890	1890	1885	1890	5460
180	20210618	1159	1885	1890	1885	1890	39
181	20210618	1200	1890	1890	1885	1885	45422
182	20210618	1201	1890	1890	1885	1890	11940
183	20210618	1202	1890	1890	1885	1890	2275
184	20210618	1203	1890	1890	1885	1890	49381
185	20210618	1204	1885	1890	1885	1890	2797
186	20210618	1205	1885	1890	1885	1890	19777
187	20210618	1206	1885	1890	1885	1885	1122
188	20210618	1207	1890	1890	1885	1885	31206
189	20210618	1208	1885	1890	1885	1885	1524
190	20210618	1209	1885	1890	1885	1885	3548
191	20210618	1210	1885	1890	1885	1885	11180
192	20210618	1211	1885	1890	1885	1890	7322
193	20210618	1212	1890	1890	1885	1885	6974
194	20210618	1213	1885	1890	1885	1890	7083
195	20210618	1214	1885	1890	1885	1885	3211
196	20210618	1215	1885	1890	1885	1885	85396
197	20210618	1216	1885	1890	1885	1885	13203
198	20210618	1217	1885	1890	1885	1890	33276
199	20210618	1218	1885	1890	1885	1890	2041
200	20210618	1219	1890	1890	1885	1885	1584
201	20210618	1220	1890	1890	1885	1885	20617
202	20210618	1221	1885	1890	1885	1890	337840
203	20210618	1222	1885	1890	1885	1885	51310
204	20210618	1223	1885	1885	1880	1885	2025495
205	20210618	1224	1885	1885	1880	1885	57562
206	20210618	1225	1885	1885	1880	1885	62656
207	20210618	1226	1885	1890	1880	1885	479694
208	20210618	1227	1880	1885	1880	1885	68381
209	20210618	1228	1885	1885	1880	1885	53652
210	20210618	1229	1885	1885	1880	1885	77175
211	20210618	1230	1885	1890	1885	1885	10312
212	20210618	1231	1885	1890	1880	1890	238908
213	20210618	1232	1885	1890	1885	1890	1031
214	20210618	1233	1890	1890	1885	1890	5632
215	20210618	1234	1890	1890	1885	1885	275615
216	20210618	1235	1885	1885	1880	1885	806656
217	20210618	1236	1885	1885	1880	1885	5629
218	20210618	1237	1885	1890	1880	1885	159707
219	20210618	1238	1890	1890	1885	1890	19325
220	20210618	1239	1885	1890	1885	1890	14893
221	20210618	1240	1890	1890	1885	1885	1897
222	20210618	1241	1890	1890	1885	1890	54072
223	20210618	1242	1890	1890	1885	1890	36729
224	20210618	1243	1885	1890	1885	1885	27154
225	20210618	1244	1890	1890	1885	1885	4254
226	20210618	1245	1890	1890	1885	1890	12743
227	20210618	1246	1885	1890	1885	1890	630
228	20210618	1247	1890	1890	1885	1885	4972
229	20210618	1248	1885	1890	1885	1890	22865
230	20210618	1249	1890	1890	1885	1890	15743
231	20210618	1250	1890	1890	1885	1890	8899
232	20210618	1251	1890	1890	1885	1890	54557
233	20210618	1252	1890	1890	1885	1885	3390
234	20210618	1253	1885	1890	1885	1890	6442
235	20210618	1254	1890	1890	1885	1885	21521
236	20210618	1255	1885	1890	1885	1890	19567
237	20210618	1256	1890	1890	1885	1890	20822
238	20210618	1257	1890	1890	1885	1890	1419
239	20210618	1258	1885	1890	1885	1890	34885
240	20210618	1259	1890	1890	1885	1890	1248
241	20210618	1300	1890	1890	1885	1890	16316
242	20210618	1301	1890	1890	1885	1885	11486
243	20210618	1302	1890	1890	1885	1890	24335
244	20210618	1303	1885	1890	1885	1890	13210
245	20210618	1304	1885	1890	1885	1890	28176
246	20210618	1305	1890	1890	1885	1890	2407
247	20210618	1306	1885	1890	1885	1890	5297
248	20210618	1307	1885	1890	1885	1890	9647
249	20210618	1308	1890	1890	1885	1890	5830
250	20210618	1309	1890	1890	1885	1890	5185
251	20210618	1310	1890	1890	1885	1890	23901
252	20210618	1311	1890	1890	1885	1890	12398
253	20210618	1312	1885	1890	1885	1885	497
254	20210618	1313	1890	1890	1885	1890	1444
255	20210618	1314	1885	1890	1885	1890	11538
256	20210618	1315	1890	1890	1885	1890	6105
257	20210618	1316	1885	1890	1885	1890	5714
258	20210618	1317	1885	1890	1885	1890	4310
259	20210618	1318	1890	1890	1885	1890	5594
260	20210618	1319	1890	1890	1885	1885	162966
261	20210618	1320	1885	1890	1885	1885	13187
262	20210618	1321	1885	1890	1885	1885	18209
263	20210618	1322	1885	1890	1885	1885	15787
264	20210618	1323	1885	1890	1885	1890	115965
265	20210618	1324	1885	1890	1885	1885	21675
266	20210618	1325	1885	1890	1880	1880	947071
267	20210618	1326	1885	1890	1880	1885	129282
268	20210618	1327	1885	1890	1885	1890	185681
269	20210618	1328	1890	1890	1885	1885	6374
270	20210618	1329	1890	1890	1885	1890	12780
271	20210618	1330	1890	1890	1885	1885	17170
272	20210618	1331	1885	1890	1885	1890	1714
273	20210618	1332	1885	1890	1885	1890	22185
274	20210618	1333	1885	1890	1885	1890	5284
275	20210618	1334	1890	1890	1885	1890	876751
276	20210618	1335	1885	1885	1885	1885	44168
277	20210618	1336	1885	1890	1885	1885	304094
278	20210618	1337	1885	1890	1885	1885	40468
279	20210618	1338	1885	1890	1885	1890	4350
280	20210618	1339	1890	1890	1885	1890	2482
281	20210618	1340	1890	1890	1885	1885	6314
282	20210618	1341	1890	1890	1885	1885	814
283	20210618	1342	1890	1890	1885	1890	28471
284	20210618	1343	1890	1890	1885	1890	526
285	20210618	1344	1890	1890	1885	1885	2279
286	20210618	1345	1890	1890	1885	1890	5832
287	20210618	1346	1890	1890	1885	1885	2423
288	20210618	1347	1890	1890	1885	1885	832
289	20210618	1348	1890	1890	1885	1885	2286
290	20210618	1349	1885	1890	1885	1890	8659
291	20210618	1350	1890	1890	1885	1890	1578
292	20210618	1351	1890	1890	1880	1880	415183
293	20210618	1352	1880	1885	1880	1885	4340
294	20210618	1353	1885	1885	1880	1885	24404
295	20210618	1354	1885	1885	1880	1885	7168
296	20210618	1355	1885	1890	1880	1885	509667
297	20210618	1356	1885	1890	1885	1885	15260
298	20210618	1357	1885	1890	1885	1885	6850
299	20210618	1358	1885	1890	1885	1890	230
300	20210618	1359	1890	1890	1885	1885	41772
301	20210618	1400	1890	1890	1885	1890	87303
302	20210618	1401	1885	1890	1885	1890	10974
303	20210618	1402	1890	1890	1885	1890	2920
304	20210618	1403	1890	1890	1885	1885	151415
305	20210618	1404	1890	1890	1885	1885	2588
306	20210618	1405	1890	1890	1885	1885	29588
307	20210618	1406	1890	1890	1885	1890	1709
308	20210618	1407	1890	1890	1885	1890	5147
309	20210618	1408	1890	1890	1885	1890	6350
310	20210618	1409	1890	1890	1885	1890	23313
311	20210618	1410	1890	1890	1885	1890	5242
312	20210618	1411	1885	1890	1885	1890	21222
313	20210618	1412	1890	1890	1885	1885	9333
314	20210618	1413	1890	1890	1885	1890	14785
315	20210618	1414	1890	1890	1885	1885	11794
316	20210618	1415	1885	1890	1885	1890	13529
317	20210618	1416	1890	1890	1885	1890	101479
318	20210618	1417	1890	1890	1885	1890	1816
319	20210618	1418	1890	1890	1885	1885	8908
320	20210618	1419	1890	1890	1885	1885	4471
321	20210618	1420	1890	1890	1885	1890	562
322	20210618	1421	1890	1890	1885	1890	2848
323	20210618	1422	1890	1890	1885	1885	43731
324	20210618	1423	1885	1890	1885	1890	13478
325	20210618	1424	1885	1890	1885	1885	6796
326	20210618	1425	1885	1890	1885	1885	14766
327	20210618	1426	1885	1890	1885	1885	8942
328	20210618	1427	1890	1890	1885	1885	39694
329	20210618	1428	1885	1890	1885	1890	815
330	20210618	1429	1890	1890	1885	1885	7397
331	20210618	1430	1885	1890	1885	1885	6480
332	20210618	1431	1885	1890	1885	1885	12718
333	20210618	1432	1885	1890	1885	1890	15426
334	20210618	1433	1885	1890	1885	1885	37614
335	20210618	1434	1885	1890	1885	1890	3895
336	20210618	1435	1890	1890	1885	1885	4770
337	20210618	1436	1890	1890	1885	1890	2617
338	20210618	1437	1890	1890	1885	1890	26133
339	20210618	1438	1885	1890	1885	1890	3039
340	20210618	1439	1890	1890	1885	1890	11065
341	20210618	1440	1890	1890	1885	1885	8053
342	20210618	1441	1890	1890	1885	1890	3412
343	20210618	1442	1885	1890	1885	1885	56112
344	20210618	1443	1885	1890	1880	1885	1266774
345	20210618	1444	1885	1885	1880	1880	139800
346	20210618	1445	1885	1885	1880	1880	31831
347	20210618	1446	1885	1885	1880	1880	56936
348	20210618	1447	1885	1885	1880	1885	357610
349	20210618	1448	1880	1885	1880	1885	38956
350	20210618	1449	1885	1885	1880	1880	5616
351	20210618	1450	1880	1885	1880	1885	21798
352	20210618	1451	1880	1885	1880	1885	44771
353	20210618	1452	1885	1885	1880	1885	125247
354	20210618	1453	1885	1885	1880	1885	11076
355	20210618	1454	1885	1885	1880	1880	290271
356	20210618	1455	1885	1885	1880	1885	1518021
357	20210618	1456	1885	1885	1880	1885	94892
358	20210618	1457	1880	1885	1880	1885	45510
359	20210618	1458	1885	1885	1880	1880	5338
360	20210618	1459	1880	1885	1880	1880	29406
361	20210618	1500	1885	1885	1880	1885	83886
362	20210618	1501	1880	1885	1880	1885	19879
363	20210618	1502	1885	1885	1880	1885	65035
364	20210618	1503	1880	1885	1880	1880	56517
365	20210618	1504	1880	1885	1880	1880	24678
366	20210618	1505	1880	1885	1880	1885	59059
367	20210618	1506	1880	1885	1880	1885	28094
368	20210618	1507	1885	1885	1880	1885	72686
369	20210618	1508	1885	1885	1880	1880	138341
370	20210618	1509	1880	1885	1880	1880	120558
371	20210618	1510	1885	1885	1880	1885	79102
372	20210618	1511	1885	1885	1880	1885	103337
373	20210618	1512	1885	1885	1880	1880	148012
374	20210618	1513	1885	1885	1880	1885	32154
375	20210618	1514	1885	1885	1880	1885	75079
376	20210618	1515	1880	1885	1880	1885	498109
377	20210618	1516	1880	1885	1880	1885	123278
378	20210618	1517	1885	1885	1880	1885	64207
379	20210618	1518	1880	1885	1880	1885	141588
380	20210618	1519	1880	1885	1880	1885	129321
381	20210618	1520	1885	1885	1880	1885	280191
382	20210618	1530	1885	1885	1885	1885	3316290