DeepStock/hts/backup/252670_20210622.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210622	0901	1900	1905	1900	1905	4537021
3	20210622	0902	1900	1905	1895	1905	5297389
4	20210622	0903	1905	1905	1900	1905	204968
5	20210622	0904	1900	1905	1900	1900	848839
6	20210622	0905	1900	1905	1900	1900	171065
7	20210622	0906	1905	1905	1895	1900	4785279
8	20210622	0907	1900	1900	1895	1895	262398
9	20210622	0908	1895	1900	1895	1895	1050555
10	20210622	0909	1895	1900	1890	1895	5679524
11	20210622	0910	1895	1900	1895	1900	191177
12	20210622	0911	1900	1900	1895	1900	270670
13	20210622	0912	1895	1905	1895	1900	2672113
14	20210622	0913	1900	1900	1895	1900	98093
15	20210622	0914	1900	1900	1895	1900	115027
16	20210622	0915	1900	1905	1895	1900	2085574
17	20210622	0916	1900	1905	1895	1900	228098
18	20210622	0917	1905	1905	1900	1900	58515
19	20210622	0918	1905	1905	1895	1905	541507
20	20210622	0919	1900	1905	1900	1900	329337
21	20210622	0920	1900	1905	1900	1900	322127
22	20210622	0921	1905	1905	1900	1900	16549
23	20210622	0922	1905	1905	1900	1905	279375
24	20210622	0923	1905	1905	1900	1905	485965
25	20210622	0924	1905	1905	1900	1905	3573273
26	20210622	0925	1910	1910	1905	1905	158863
27	20210622	0926	1910	1910	1900	1905	1944730
28	20210622	0927	1905	1905	1900	1905	46668
29	20210622	0928	1905	1905	1900	1905	30022
30	20210622	0929	1905	1905	1900	1905	81878
31	20210622	0930	1905	1905	1900	1905	25554
32	20210622	0931	1905	1905	1900	1900	128118
33	20210622	0932	1905	1905	1900	1905	37963
34	20210622	0933	1905	1905	1900	1905	46119
35	20210622	0934	1905	1905	1900	1900	31215
36	20210622	0935	1900	1905	1900	1900	93242
37	20210622	0936	1905	1905	1900	1905	13101
38	20210622	0937	1905	1905	1900	1900	18423
39	20210622	0938	1905	1905	1900	1905	61926
40	20210622	0939	1905	1905	1900	1905	43544
41	20210622	0940	1900	1905	1900	1905	61122
42	20210622	0941	1905	1905	1900	1905	1288672
43	20210622	0942	1905	1910	1905	1905	16157
44	20210622	0943	1910	1910	1905	1910	150958
45	20210622	0944	1910	1910	1905	1905	22732
46	20210622	0945	1905	1910	1905	1910	15564
47	20210622	0946	1905	1910	1905	1910	175540
48	20210622	0947	1910	1910	1905	1910	121394
49	20210622	0948	1910	1910	1905	1905	121450
50	20210622	0949	1905	1910	1905	1910	60485
51	20210622	0950	1905	1910	1905	1910	54260
52	20210622	0951	1905	1910	1905	1905	10750
53	20210622	0952	1905	1910	1905	1905	20918
54	20210622	0953	1910	1910	1900	1905	1324626
55	20210622	0954	1905	1905	1900	1905	73438
56	20210622	0955	1900	1910	1900	1905	300416
57	20210622	0956	1910	1910	1905	1910	6454
58	20210622	0957	1910	1910	1905	1910	69854
59	20210622	0958	1910	1910	1905	1910	6412
60	20210622	0959	1905	1910	1900	1910	239092
61	20210622	1000	1905	1910	1905	1910	22858
62	20210622	1001	1905	1910	1900	1905	206845
63	20210622	1002	1905	1910	1900	1900	217340
64	20210622	1003	1905	1910	1900	1905	68892
65	20210622	1004	1905	1910	1900	1905	344994
66	20210622	1005	1905	1910	1905	1910	15149
67	20210622	1006	1905	1910	1905	1910	13287
68	20210622	1007	1905	1910	1905	1910	170058
69	20210622	1008	1905	1910	1905	1910	1053324
70	20210622	1009	1905	1910	1905	1910	71678
71	20210622	1010	1910	1910	1905	1905	10799
72	20210622	1011	1905	1910	1905	1910	1341
73	20210622	1012	1905	1910	1905	1905	46427
74	20210622	1013	1910	1910	1905	1910	112067
75	20210622	1014	1905	1910	1905	1905	10293
76	20210622	1015	1905	1910	1905	1905	6165
77	20210622	1016	1910	1910	1905	1905	6003
78	20210622	1017	1905	1910	1905	1905	758442
79	20210622	1018	1905	1910	1900	1905	77149
80	20210622	1019	1905	1905	1900	1905	40188
81	20210622	1020	1905	1905	1900	1905	11745
82	20210622	1021	1905	1905	1900	1905	9279
83	20210622	1022	1900	1905	1900	1905	19046
84	20210622	1023	1905	1905	1900	1905	68749
85	20210622	1024	1905	1905	1900	1905	4288
86	20210622	1025	1905	1905	1900	1905	56786
87	20210622	1026	1905	1905	1900	1905	70083
88	20210622	1027	1900	1910	1900	1910	836123
89	20210622	1028	1910	1910	1905	1905	34408
90	20210622	1029	1905	1910	1900	1905	50471
91	20210622	1030	1905	1910	1905	1905	44973
92	20210622	1031	1905	1910	1900	1910	99998
93	20210622	1032	1910	1910	1905	1910	31457
94	20210622	1033	1910	1910	1905	1905	16782
95	20210622	1034	1905	1910	1905	1905	125595
96	20210622	1035	1910	1910	1905	1910	9115
97	20210622	1036	1910	1910	1905	1905	10338
98	20210622	1037	1905	1910	1900	1905	272793
99	20210622	1038	1900	1905	1900	1905	104232
100	20210622	1039	1900	1910	1900	1905	153333
101	20210622	1040	1900	1905	1900	1905	3723
102	20210622	1041	1900	1905	1900	1900	25411
103	20210622	1042	1905	1905	1900	1905	14060
104	20210622	1043	1905	1905	1900	1905	97307
105	20210622	1044	1900	1905	1900	1900	18465
106	20210622	1045	1905	1905	1900	1905	33962
107	20210622	1046	1905	1905	1900	1905	53989
108	20210622	1047	1900	1905	1900	1905	3244
109	20210622	1048	1900	1905	1900	1905	10234
110	20210622	1049	1905	1905	1900	1905	24744
111	20210622	1050	1905	1905	1900	1905	6141
112	20210622	1051	1905	1910	1900	1905	561750
113	20210622	1052	1905	1905	1900	1905	49115
114	20210622	1053	1905	1910	1905	1910	1012335
115	20210622	1054	1910	1910	1905	1905	16288
116	20210622	1055	1910	1910	1905	1910	75070
117	20210622	1056	1910	1910	1905	1910	1124
118	20210622	1057	1905	1910	1905	1905	2293
119	20210622	1058	1910	1910	1905	1905	17874
120	20210622	1059	1905	1910	1905	1905	12405
121	20210622	1100	1910	1910	1905	1910	38817
122	20210622	1101	1910	1910	1905	1905	28349
123	20210622	1102	1905	1910	1900	1905	846380
124	20210622	1103	1900	1905	1900	1900	48233
125	20210622	1104	1905	1905	1900	1905	20181
126	20210622	1105	1905	1910	1905	1910	386686
127	20210622	1106	1905	1910	1900	1905	40471
128	20210622	1107	1905	1905	1900	1905	12139
129	20210622	1108	1905	1905	1900	1905	214722
130	20210622	1109	1905	1905	1900	1900	10779
131	20210622	1110	1905	1905	1900	1905	9104
132	20210622	1111	1900	1905	1900	1905	197757
133	20210622	1112	1905	1905	1900	1900	9883
134	20210622	1113	1905	1905	1900	1900	1947
135	20210622	1114	1900	1905	1900	1900	52184
136	20210622	1115	1905	1905	1900	1905	10171
137	20210622	1116	1905	1905	1900	1900	51296
138	20210622	1117	1900	1905	1900	1900	23815
139	20210622	1118	1905	1905	1900	1900	622
140	20210622	1119	1905	1905	1900	1905	18794
141	20210622	1120	1900	1905	1900	1905	1133
142	20210622	1121	1905	1905	1900	1900	127377
143	20210622	1122	1905	1905	1900	1905	1067
144	20210622	1123	1905	1905	1900	1905	3226
145	20210622	1124	1905	1905	1900	1900	3336
146	20210622	1125	1900	1905	1900	1905	10742
147	20210622	1126	1905	1905	1900	1905	23328
148	20210622	1127	1900	1905	1900	1900	84245
149	20210622	1128	1900	1905	1900	1905	816459
150	20210622	1129	1905	1905	1900	1905	3933
151	20210622	1130	1905	1905	1900	1905	8903
152	20210622	1131	1900	1905	1900	1900	1227488
153	20210622	1132	1905	1905	1895	1895	2990471
154	20210622	1133	1900	1900	1895	1900	89864
155	20210622	1134	1900	1900	1895	1900	2002012
156	20210622	1135	1900	1900	1895	1900	86466
157	20210622	1136	1895	1900	1895	1900	14245
158	20210622	1137	1895	1900	1895	1900	7084
159	20210622	1138	1900	1900	1895	1900	9304
160	20210622	1139	1900	1900	1895	1900	23101
161	20210622	1140	1895	1900	1895	1895	50415
162	20210622	1141	1895	1900	1895	1895	26879
163	20210622	1142	1900	1900	1895	1900	28700
164	20210622	1143	1895	1900	1895	1900	32960
165	20210622	1144	1900	1900	1895	1900	99053
166	20210622	1145	1900	1900	1895	1900	21406
167	20210622	1146	1900	1900	1895	1900	128341
168	20210622	1147	1895	1900	1895	1895	10747
169	20210622	1148	1900	1900	1895	1900	12294
170	20210622	1149	1900	1900	1895	1895	10812
171	20210622	1150	1900	1900	1895	1900	31548
172	20210622	1151	1900	1900	1895	1900	18095
173	20210622	1152	1900	1900	1895	1900	18682
174	20210622	1153	1900	1900	1895	1900	259304
175	20210622	1154	1900	1900	1895	1900	124170
176	20210622	1155	1900	1900	1895	1900	60132
177	20210622	1156	1900	1900	1895	1900	68350
178	20210622	1157	1900	1900	1895	1900	20236
179	20210622	1158	1900	1900	1895	1900	29271
180	20210622	1159	1900	1900	1895	1895	72242
181	20210622	1200	1900	1900	1895	1900	62436
182	20210622	1201	1900	1900	1895	1900	63784
183	20210622	1202	1900	1900	1895	1900	32189
184	20210622	1203	1900	1900	1895	1895	32066
185	20210622	1204	1900	1900	1895	1900	81302
186	20210622	1205	1900	1900	1895	1900	18194
187	20210622	1206	1900	1900	1900	1900	47781
188	20210622	1207	1900	1900	1895	1900	22317
189	20210622	1208	1900	1900	1895	1900	62760
190	20210622	1209	1895	1900	1895	1900	9535
191	20210622	1210	1900	1900	1895	1900	527166
192	20210622	1211	1900	1900	1895	1900	13665
193	20210622	1212	1900	1900	1895	1900	4356
194	20210622	1213	1900	1900	1895	1900	474
195	20210622	1214	1895	1900	1895	1900	209502
196	20210622	1215	1900	1900	1895	1900	19064
197	20210622	1216	1900	1900	1895	1900	63644
198	20210622	1217	1900	1900	1895	1900	8464
199	20210622	1218	1900	1900	1895	1895	10928
200	20210622	1219	1895	1900	1895	1895	228156
201	20210622	1220	1895	1900	1895	1895	6684
202	20210622	1221	1900	1900	1895	1900	17858
203	20210622	1222	1895	1900	1895	1900	39325
204	20210622	1223	1895	1900	1895	1895	10297
205	20210622	1224	1895	1900	1895	1895	24707
206	20210622	1225	1895	1900	1895	1895	20995
207	20210622	1226	1895	1900	1895	1900	9879
208	20210622	1227	1900	1900	1900	1900	14788
209	20210622	1228	1900	1900	1895	1895	10842
210	20210622	1229	1900	1900	1895	1895	8063
211	20210622	1230	1900	1900	1895	1895	12741
212	20210622	1231	1900	1900	1895	1900	13840
213	20210622	1232	1900	1900	1895	1900	7523
214	20210622	1233	1900	1900	1895	1895	31589
215	20210622	1234	1900	1900	1895	1900	70375
216	20210622	1235	1900	1900	1895	1900	88378
217	20210622	1236	1900	1900	1895	1900	74711
218	20210622	1237	1895	1900	1895	1900	64181
219	20210622	1238	1900	1900	1895	1895	4037
220	20210622	1239	1900	1900	1895	1900	488408
221	20210622	1240	1900	1900	1900	1900	1194691
222	20210622	1241	1900	1905	1900	1900	1901828
223	20210622	1242	1900	1905	1900	1905	170838
224	20210622	1243	1905	1905	1900	1900	2786
225	20210622	1244	1900	1905	1900	1905	56109
226	20210622	1245	1905	1905	1900	1900	816349
227	20210622	1246	1900	1905	1900	1900	339969
228	20210622	1247	1900	1905	1900	1900	1408541
229	20210622	1248	1900	1900	1895	1900	40318
230	20210622	1249	1895	1900	1895	1900	6636
231	20210622	1250	1900	1900	1895	1895	5410
232	20210622	1251	1900	1900	1895	1900	13804
233	20210622	1252	1900	1900	1895	1900	28888
234	20210622	1253	1900	1900	1895	1900	6891
235	20210622	1254	1900	1900	1895	1900	36102
236	20210622	1255	1900	1900	1895	1895	17078
237	20210622	1256	1900	1900	1895	1900	30166
238	20210622	1257	1900	1900	1895	1900	156607
239	20210622	1258	1900	1900	1895	1900	4230
240	20210622	1259	1900	1900	1895	1900	15158
241	20210622	1300	1900	1900	1895	1900	28567
242	20210622	1301	1900	1900	1895	1900	7756
243	20210622	1302	1900	1900	1895	1895	17035
244	20210622	1303	1900	1900	1895	1895	8654
245	20210622	1304	1895	1900	1895	1895	25490
246	20210622	1305	1895	1900	1895	1895	4197
247	20210622	1306	1900	1900	1895	1900	9
248	20210622	1307	1900	1900	1895	1900	24082
249	20210622	1308	1900	1900	1895	1900	1947
250	20210622	1309	1900	1900	1895	1900	7349
251	20210622	1310	1895	1900	1895	1900	37059
252	20210622	1311	1900	1900	1895	1900	1183
253	20210622	1312	1900	1900	1895	1900	65640
254	20210622	1313	1900	1900	1895	1900	9786
255	20210622	1314	1900	1900	1895	1900	13409
256	20210622	1315	1900	1900	1895	1900	15127
257	20210622	1316	1895	1900	1895	1900	13770
258	20210622	1317	1900	1900	1895	1900	5444
259	20210622	1318	1895	1900	1895	1900	129496
260	20210622	1319	1900	1900	1895	1895	4334
261	20210622	1320	1900	1900	1895	1900	2565
262	20210622	1321	1900	1900	1895	1900	4024
263	20210622	1322	1900	1900	1895	1895	338017
264	20210622	1323	1895	1900	1895	1900	887065
265	20210622	1324	1895	1900	1895	1900	1003915
266	20210622	1325	1895	1900	1895	1895	2820531
267	20210622	1326	1895	1900	1895	1895	1590886
268	20210622	1327	1895	1900	1895	1900	39827
269	20210622	1328	1900	1900	1895	1900	1816
270	20210622	1329	1900	1900	1900	1900	6878
271	20210622	1330	1900	1900	1895	1900	21483
272	20210622	1331	1900	1900	1895	1900	13051
273	20210622	1332	1900	1900	1895	1900	11063
274	20210622	1333	1900	1900	1895	1895	727332
275	20210622	1334	1895	1900	1890	1895	2074504
276	20210622	1335	1895	1895	1890	1895	79474
277	20210622	1336	1895	1900	1890	1900	741422
278	20210622	1337	1900	1900	1895	1895	2870
279	20210622	1338	1895	1900	1895	1900	225525
280	20210622	1339	1895	1900	1895	1895	12245
281	20210622	1340	1895	1900	1895	1900	987458
282	20210622	1341	1895	1900	1895	1895	297826
283	20210622	1342	1895	1895	1890	1895	112354
284	20210622	1343	1895	1900	1895	1900	1057714
285	20210622	1344	1895	1895	1890	1895	201505
286	20210622	1345	1895	1895	1890	1895	40146
287	20210622	1346	1895	1895	1890	1895	19821
288	20210622	1347	1895	1895	1890	1895	79885
289	20210622	1348	1890	1895	1890	1895	13931
290	20210622	1349	1895	1895	1890	1895	12638
291	20210622	1350	1890	1895	1890	1890	30598
292	20210622	1351	1895	1895	1890	1895	22653
293	20210622	1352	1895	1895	1890	1895	24316
294	20210622	1353	1890	1895	1890	1895	124175
295	20210622	1354	1895	1895	1890	1895	72979
296	20210622	1355	1895	1895	1890	1895	123665
297	20210622	1356	1895	1895	1890	1895	481059
298	20210622	1357	1895	1900	1895	1900	300302
299	20210622	1358	1900	1900	1895	1895	1445
300	20210622	1359	1895	1900	1895	1900	2761
301	20210622	1400	1895	1900	1895	1895	11361
302	20210622	1401	1895	1900	1895	1900	13463
303	20210622	1402	1895	1900	1895	1900	1621
304	20210622	1403	1900	1900	1895	1895	6038
305	20210622	1404	1895	1900	1895	1895	10022
306	20210622	1405	1895	1900	1895	1895	23634
307	20210622	1406	1895	1900	1895	1895	3566
308	20210622	1407	1895	1900	1895	1895	1184529
309	20210622	1408	1895	1900	1895	1900	689251
310	20210622	1409	1895	1900	1895	1895	7168
311	20210622	1410	1895	1900	1895	1900	17342
312	20210622	1411	1900	1900	1895	1900	1696
313	20210622	1412	1900	1900	1895	1900	17261
314	20210622	1413	1895	1900	1895	1900	554
315	20210622	1414	1900	1900	1895	1900	993
316	20210622	1415	1900	1900	1895	1900	3872
317	20210622	1416	1900	1900	1895	1900	6566
318	20210622	1417	1900	1900	1900	1900	1848
319	20210622	1418	1900	1900	1895	1900	20342
320	20210622	1419	1900	1900	1895	1900	18498
321	20210622	1420	1895	1895	1895	1895	154
322	20210622	1421	1900	1900	1895	1895	11130
323	20210622	1422	1900	1900	1895	1895	2246
324	20210622	1423	1900	1900	1895	1900	3543
325	20210622	1424	1900	1900	1895	1900	309
326	20210622	1425	1900	1900	1895	1900	20372
327	20210622	1426	1900	1900	1895	1895	1287192
328	20210622	1427	1895	1900	1895	1895	30713
329	20210622	1428	1895	1900	1895	1895	86372
330	20210622	1429	1895	1900	1895	1895	5552
331	20210622	1430	1900	1900	1895	1900	5545
332	20210622	1431	1900	1905	1895	1900	3006697
333	20210622	1432	1900	1905	1900	1905	133969
334	20210622	1433	1905	1905	1900	1900	31357
335	20210622	1434	1905	1905	1900	1900	341993
336	20210622	1435	1900	1905	1895	1895	315879
337	20210622	1436	1895	1900	1895	1895	44115
338	20210622	1437	1895	1900	1895	1900	3313
339	20210622	1438	1900	1900	1895	1900	4860
340	20210622	1439	1895	1900	1895	1900	159
341	20210622	1440	1900	1900	1895	1895	4008
342	20210622	1441	1900	1900	1895	1900	968
343	20210622	1442	1900	1900	1895	1900	989
344	20210622	1443	1900	1900	1900	1900	6727
345	20210622	1444	1900	1900	1895	1895	16765
346	20210622	1445	1900	1900	1895	1900	1919
347	20210622	1446	1900	1900	1900	1900	9277
348	20210622	1447	1900	1900	1895	1900	4932
349	20210622	1448	1900	1900	1895	1900	7977
350	20210622	1449	1900	1900	1895	1895	6562
351	20210622	1450	1895	1900	1895	1895	8720
352	20210622	1451	1895	1900	1895	1895	2451
353	20210622	1452	1895	1900	1895	1900	132140
354	20210622	1453	1900	1900	1895	1895	19380
355	20210622	1454	1900	1900	1895	1895	3120
356	20210622	1455	1895	1900	1895	1900	20359
357	20210622	1456	1895	1900	1895	1900	2166
358	20210622	1457	1900	1900	1895	1895	5670
359	20210622	1458	1900	1900	1895	1900	742
360	20210622	1459	1895	1900	1895	1900	12741
361	20210622	1500	1900	1900	1895	1900	127857
362	20210622	1501	1900	1900	1895	1900	121252
363	20210622	1502	1900	1900	1895	1895	172565
364	20210622	1503	1900	1900	1895	1900	57004
365	20210622	1504	1900	1900	1895	1900	16083
366	20210622	1505	1900	1900	1895	1895	7511
367	20210622	1506	1900	1900	1895	1895	81864
368	20210622	1507	1895	1900	1895	1900	129120
369	20210622	1508	1900	1900	1895	1900	91189
370	20210622	1509	1900	1900	1895	1900	201454
371	20210622	1510	1900	1900	1895	1900	33315
372	20210622	1511	1895	1900	1895	1900	32490
373	20210622	1512	1900	1900	1895	1895	284246
374	20210622	1513	1895	1900	1895	1900	125300
375	20210622	1514	1895	1900	1895	1895	56120
376	20210622	1515	1895	1900	1895	1900	816890
377	20210622	1516	1895	1900	1895	1900	85285
378	20210622	1517	1900	1900	1895	1900	25789
379	20210622	1518	1895	1900	1895	1900	141901
380	20210622	1519	1895	1900	1895	1900	183302
381	20210622	1520	1900	1900	1895	1900	171146
382	20210622	1530	1900	1900	1900	1900	1686933