DeepStock/hts/backup/252670_20210624.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210624	0901	1875	1875	1870	1870	3235679
3	20210624	0902	1870	1875	1865	1870	2200158
4	20210624	0903	1870	1875	1865	1870	3187283
5	20210624	0904	1870	1870	1865	1865	1924496
6	20210624	0905	1870	1870	1865	1870	898107
7	20210624	0906	1870	1875	1865	1870	2984372
8	20210624	0907	1875	1875	1870	1870	1473798
9	20210624	0908	1870	1875	1865	1870	1714113
10	20210624	0909	1870	1870	1865	1870	452498
11	20210624	0910	1870	1870	1865	1870	452882
12	20210624	0911	1870	1870	1865	1870	127691
13	20210624	0912	1870	1875	1865	1875	1193170
14	20210624	0913	1875	1875	1870	1875	73192
15	20210624	0914	1875	1875	1870	1875	95596
16	20210624	0915	1870	1875	1865	1870	2580498
17	20210624	0916	1875	1875	1870	1875	487244
18	20210624	0917	1870	1875	1865	1865	1558985
19	20210624	0918	1865	1870	1865	1870	86609
20	20210624	0919	1865	1870	1860	1865	6488335
21	20210624	0920	1860	1865	1860	1865	325445
22	20210624	0921	1860	1865	1860	1860	470897
23	20210624	0922	1860	1865	1860	1865	499102
24	20210624	0923	1865	1865	1860	1865	1062216
25	20210624	0924	1865	1865	1860	1865	235646
26	20210624	0925	1865	1870	1860	1865	4828250
27	20210624	0926	1870	1870	1860	1865	1838273
28	20210624	0927	1865	1870	1860	1865	261845
29	20210624	0928	1865	1870	1860	1870	3020232
30	20210624	0929	1865	1870	1865	1870	923227
31	20210624	0930	1865	1870	1860	1865	2294534
32	20210624	0931	1865	1870	1860	1865	852908
33	20210624	0932	1865	1865	1860	1865	140472
34	20210624	0933	1860	1870	1860	1865	1350360
35	20210624	0934	1870	1870	1860	1865	407240
36	20210624	0935	1860	1870	1860	1865	701195
37	20210624	0936	1860	1865	1860	1865	130129
38	20210624	0937	1860	1865	1860	1865	212133
39	20210624	0938	1865	1865	1860	1865	123055
40	20210624	0939	1865	1865	1860	1865	434000
41	20210624	0940	1865	1865	1860	1865	3834997
42	20210624	0941	1860	1865	1860	1860	1918462
43	20210624	0942	1860	1865	1860	1865	205563
44	20210624	0943	1865	1865	1860	1865	219946
45	20210624	0944	1860	1865	1860	1865	162120
46	20210624	0945	1865	1865	1860	1865	241621
47	20210624	0946	1865	1865	1860	1865	497158
48	20210624	0947	1865	1870	1860	1865	1028793
49	20210624	0948	1870	1870	1860	1870	558786
50	20210624	0949	1870	1870	1860	1865	257740
51	20210624	0950	1865	1865	1860	1865	97413
52	20210624	0951	1865	1865	1860	1865	97007
53	20210624	0952	1865	1865	1860	1865	57208
54	20210624	0953	1865	1865	1860	1865	86645
55	20210624	0954	1865	1870	1860	1870	554085
56	20210624	0955	1870	1870	1865	1870	917698
57	20210624	0956	1870	1870	1865	1870	34408
58	20210624	0957	1870	1870	1865	1865	98563
59	20210624	0958	1870	1870	1865	1870	29936
60	20210624	0959	1870	1870	1865	1865	152569
61	20210624	1000	1865	1870	1865	1870	14426
62	20210624	1001	1865	1870	1865	1870	9030
63	20210624	1002	1870	1870	1865	1865	913242
64	20210624	1003	1870	1870	1860	1870	1131818
65	20210624	1004	1870	1870	1865	1865	1284791
66	20210624	1005	1865	1865	1860	1865	604662
67	20210624	1006	1860	1870	1860	1865	166968
68	20210624	1007	1860	1865	1860	1860	41009
69	20210624	1008	1865	1865	1860	1865	11088
70	20210624	1009	1865	1865	1860	1865	24309
71	20210624	1010	1865	1865	1860	1860	50711
72	20210624	1011	1865	1865	1860	1865	91364
73	20210624	1012	1860	1865	1860	1865	625722
74	20210624	1013	1865	1870	1860	1870	405557
75	20210624	1014	1870	1870	1865	1870	478571
76	20210624	1015	1870	1870	1865	1865	39277
77	20210624	1016	1865	1870	1865	1870	2132
78	20210624	1017	1870	1870	1865	1870	26972
79	20210624	1018	1870	1870	1865	1870	12773
80	20210624	1019	1870	1870	1860	1865	753269
81	20210624	1020	1865	1870	1860	1865	432465
82	20210624	1021	1860	1865	1860	1865	37062
83	20210624	1022	1860	1870	1860	1870	600340
84	20210624	1023	1865	1870	1860	1865	146710
85	20210624	1024	1865	1865	1860	1860	355555
86	20210624	1025	1865	1865	1860	1865	68438
87	20210624	1026	1865	1865	1860	1860	42331
88	20210624	1027	1860	1865	1860	1865	110981
89	20210624	1028	1860	1865	1860	1865	22062
90	20210624	1029	1865	1865	1860	1865	187229
91	20210624	1030	1865	1865	1860	1865	19477
92	20210624	1031	1865	1865	1860	1860	4129532
93	20210624	1032	1860	1865	1860	1860	2079887
94	20210624	1033	1860	1865	1855	1860	3002110
95	20210624	1034	1860	1865	1860	1860	512726
96	20210624	1035	1865	1865	1860	1860	34033
97	20210624	1036	1860	1865	1855	1860	2246674
98	20210624	1037	1860	1865	1855	1860	1574338
99	20210624	1038	1860	1860	1855	1855	132038
100	20210624	1039	1855	1860	1855	1855	62655
101	20210624	1040	1860	1860	1855	1860	92084
102	20210624	1041	1860	1860	1855	1860	39919
103	20210624	1042	1860	1860	1855	1855	128701
104	20210624	1043	1860	1860	1855	1855	146334
105	20210624	1044	1860	1860	1855	1860	78825
106	20210624	1045	1855	1860	1855	1860	194040
107	20210624	1046	1860	1860	1855	1860	34256
108	20210624	1047	1855	1860	1855	1860	98596
109	20210624	1048	1855	1860	1855	1855	177588
110	20210624	1049	1860	1860	1855	1860	599129
111	20210624	1050	1860	1860	1855	1860	122208
112	20210624	1051	1860	1860	1855	1860	29985
113	20210624	1052	1860	1860	1855	1860	136420
114	20210624	1053	1860	1860	1855	1860	83965
115	20210624	1054	1860	1860	1855	1855	59255
116	20210624	1055	1860	1860	1855	1855	45636
117	20210624	1056	1855	1860	1855	1860	82985
118	20210624	1057	1860	1860	1855	1855	105293
119	20210624	1058	1855	1860	1855	1855	2162784
120	20210624	1059	1855	1860	1855	1860	196602
121	20210624	1100	1860	1860	1855	1860	55416
122	20210624	1101	1855	1860	1855	1860	224591
123	20210624	1102	1860	1860	1855	1860	45572
124	20210624	1103	1860	1860	1855	1860	92606
125	20210624	1104	1860	1860	1855	1855	44021
126	20210624	1105	1860	1860	1855	1855	69035
127	20210624	1106	1855	1860	1855	1855	167443
128	20210624	1107	1860	1860	1855	1860	68459
129	20210624	1108	1860	1860	1855	1855	89858
130	20210624	1109	1860	1860	1855	1860	44397
131	20210624	1110	1860	1860	1855	1860	217174
132	20210624	1111	1855	1860	1855	1855	696485
133	20210624	1112	1860	1860	1855	1860	120591
134	20210624	1113	1855	1860	1855	1855	31315
135	20210624	1114	1860	1860	1855	1860	138085
136	20210624	1115	1860	1860	1855	1860	35987
137	20210624	1116	1860	1860	1855	1860	9078
138	20210624	1117	1855	1860	1855	1860	36031
139	20210624	1118	1860	1860	1855	1855	13135
140	20210624	1119	1855	1860	1855	1860	71810
141	20210624	1120	1860	1860	1855	1855	29055
142	20210624	1121	1860	1860	1855	1860	102991
143	20210624	1122	1860	1860	1855	1860	48401
144	20210624	1123	1860	1860	1855	1860	21561
145	20210624	1124	1860	1860	1855	1860	30742
146	20210624	1125	1860	1860	1855	1860	37969
147	20210624	1126	1860	1860	1855	1855	19219
148	20210624	1127	1860	1860	1855	1855	204876
149	20210624	1128	1860	1860	1855	1860	81804
150	20210624	1129	1860	1860	1855	1860	21210
151	20210624	1130	1860	1860	1855	1860	21930
152	20210624	1131	1860	1860	1855	1855	111166
153	20210624	1132	1860	1860	1855	1860	23627
154	20210624	1133	1860	1860	1855	1860	36595
155	20210624	1134	1860	1860	1855	1860	17378
156	20210624	1135	1860	1860	1855	1860	25572
157	20210624	1136	1860	1860	1855	1860	28926
158	20210624	1137	1860	1860	1855	1860	2039794
159	20210624	1138	1860	1860	1855	1855	1928213
160	20210624	1139	1855	1860	1855	1855	86656
161	20210624	1140	1860	1860	1855	1855	4027430
162	20210624	1141	1855	1855	1850	1855	155808
163	20210624	1142	1855	1855	1850	1855	113442
164	20210624	1143	1855	1855	1850	1855	87297
165	20210624	1144	1855	1855	1850	1855	150400
166	20210624	1145	1855	1855	1850	1855	152129
167	20210624	1146	1855	1855	1850	1855	71968
168	20210624	1147	1855	1860	1850	1855	3320250
169	20210624	1148	1850	1860	1850	1855	977874
170	20210624	1149	1855	1855	1850	1855	79814
171	20210624	1150	1855	1855	1850	1855	153926
172	20210624	1151	1855	1860	1850	1855	121720
173	20210624	1152	1860	1860	1855	1860	3073
174	20210624	1153	1860	1860	1855	1860	3363
175	20210624	1154	1855	1860	1855	1860	7938
176	20210624	1155	1855	1860	1855	1860	11109
177	20210624	1156	1860	1860	1855	1855	36157
178	20210624	1157	1860	1860	1855	1860	40772
179	20210624	1158	1860	1860	1855	1855	20097
180	20210624	1159	1855	1860	1855	1860	106951
181	20210624	1200	1860	1860	1855	1860	22915
182	20210624	1201	1855	1860	1855	1860	7753
183	20210624	1202	1855	1860	1855	1860	5227
184	20210624	1203	1855	1860	1855	1855	49632
185	20210624	1204	1855	1860	1855	1855	106434
186	20210624	1205	1860	1860	1855	1860	17295
187	20210624	1206	1860	1860	1855	1855	8847
188	20210624	1207	1860	1860	1855	1860	8570
189	20210624	1208	1860	1860	1855	1855	19636
190	20210624	1209	1860	1860	1855	1860	16544
191	20210624	1210	1860	1860	1855	1860	5869
192	20210624	1211	1855	1860	1855	1860	65993
193	20210624	1212	1860	1860	1855	1860	17227
194	20210624	1213	1860	1860	1855	1860	25414
195	20210624	1214	1860	1860	1855	1860	176768
196	20210624	1215	1860	1860	1855	1860	15029
197	20210624	1216	1860	1860	1855	1860	6627
198	20210624	1217	1855	1860	1855	1855	13645
199	20210624	1218	1860	1860	1855	1855	22300
200	20210624	1219	1860	1860	1855	1855	20248
201	20210624	1220	1860	1860	1855	1860	6560
202	20210624	1221	1860	1860	1855	1860	21385
203	20210624	1222	1860	1860	1855	1860	25151
204	20210624	1223	1860	1860	1855	1860	2858
205	20210624	1224	1860	1860	1855	1860	19015
206	20210624	1225	1855	1860	1855	1855	14589
207	20210624	1226	1860	1860	1855	1855	15365
208	20210624	1227	1860	1860	1855	1860	19641
209	20210624	1228	1860	1860	1855	1860	7294
210	20210624	1229	1860	1860	1855	1860	4216
211	20210624	1230	1860	1860	1855	1860	646629
212	20210624	1231	1860	1865	1855	1855	2847745
213	20210624	1232	1855	1860	1855	1860	15367
214	20210624	1233	1860	1860	1855	1860	14300
215	20210624	1234	1860	1860	1855	1860	24686
216	20210624	1235	1860	1860	1855	1860	19647
217	20210624	1236	1860	1860	1855	1860	28837
218	20210624	1237	1860	1860	1855	1860	26666
219	20210624	1238	1860	1860	1855	1860	13936
220	20210624	1239	1860	1860	1855	1860	5047
221	20210624	1240	1855	1860	1855	1855	24428
222	20210624	1241	1860	1860	1855	1860	41901
223	20210624	1242	1860	1860	1855	1855	10080
224	20210624	1243	1855	1860	1855	1860	28138
225	20210624	1244	1860	1860	1855	1860	61873
226	20210624	1245	1860	1860	1855	1860	22455
227	20210624	1246	1855	1860	1855	1860	36230
228	20210624	1247	1855	1860	1855	1855	7972
229	20210624	1248	1860	1860	1855	1860	7576
230	20210624	1249	1860	1860	1855	1860	12094
231	20210624	1250	1860	1860	1855	1860	21098
232	20210624	1251	1855	1860	1855	1855	14017
233	20210624	1252	1860	1860	1855	1860	16837
234	20210624	1253	1860	1860	1855	1860	36583
235	20210624	1254	1855	1860	1855	1860	11319
236	20210624	1255	1860	1860	1855	1860	6284
237	20210624	1256	1855	1860	1855	1860	32713
238	20210624	1257	1860	1860	1855	1855	15451
239	20210624	1258	1855	1860	1855	1860	2233
240	20210624	1259	1860	1860	1855	1860	26325
241	20210624	1300	1860	1860	1855	1855	57485
242	20210624	1301	1855	1860	1855	1860	36711
243	20210624	1302	1860	1865	1855	1865	1974320
244	20210624	1303	1865	1865	1860	1865	146583
245	20210624	1304	1865	1865	1860	1860	139
246	20210624	1305	1865	1865	1860	1865	19861
247	20210624	1306	1865	1865	1860	1865	22936
248	20210624	1307	1865	1865	1860	1860	92102
249	20210624	1308	1860	1865	1860	1860	38145
250	20210624	1309	1865	1865	1860	1860	519427
251	20210624	1310	1855	1865	1855	1855	201472
252	20210624	1311	1855	1860	1855	1860	140322
253	20210624	1312	1860	1865	1855	1860	108188
254	20210624	1313	1860	1860	1860	1860	306635
255	20210624	1314	1860	1865	1860	1860	141857
256	20210624	1315	1860	1860	1855	1855	83895
257	20210624	1316	1860	1860	1855	1860	17202
258	20210624	1317	1860	1860	1855	1860	39722
259	20210624	1318	1855	1860	1855	1860	6594
260	20210624	1319	1855	1860	1855	1860	11116
261	20210624	1320	1860	1865	1855	1860	359566
262	20210624	1321	1860	1865	1855	1865	54271
263	20210624	1322	1865	1865	1860	1865	11436
264	20210624	1323	1865	1865	1860	1860	313133
265	20210624	1324	1860	1865	1860	1860	74163
266	20210624	1325	1860	1865	1855	1865	88186
267	20210624	1326	1865	1865	1855	1860	167497
268	20210624	1327	1860	1865	1855	1860	49618
269	20210624	1328	1860	1860	1855	1860	29141
270	20210624	1329	1860	1860	1855	1860	1582
271	20210624	1330	1860	1860	1855	1860	28323
272	20210624	1331	1860	1860	1855	1860	127578
273	20210624	1332	1860	1860	1855	1860	14366
274	20210624	1333	1860	1860	1855	1855	22045
275	20210624	1334	1860	1860	1855	1860	53038
276	20210624	1335	1860	1865	1860	1860	833122
277	20210624	1336	1865	1865	1855	1860	1102006
278	20210624	1337	1860	1865	1855	1860	171993
279	20210624	1338	1860	1865	1860	1860	829633
280	20210624	1339	1860	1865	1855	1865	372156
281	20210624	1340	1860	1860	1855	1855	109795
282	20210624	1341	1860	1860	1855	1860	8736
283	20210624	1342	1855	1860	1855	1860	10480
284	20210624	1343	1860	1860	1855	1860	5891
285	20210624	1344	1855	1860	1855	1860	31580
286	20210624	1345	1860	1860	1855	1860	9372
287	20210624	1346	1855	1860	1855	1860	5850
288	20210624	1347	1855	1860	1855	1855	21429
289	20210624	1348	1855	1860	1855	1860	17268
290	20210624	1349	1860	1860	1855	1860	56325
291	20210624	1350	1860	1860	1855	1860	21175
292	20210624	1351	1860	1860	1855	1860	26676
293	20210624	1352	1860	1860	1855	1860	13535
294	20210624	1353	1860	1860	1855	1860	14372
295	20210624	1354	1860	1860	1855	1855	49035
296	20210624	1355	1855	1860	1855	1860	22612
297	20210624	1356	1860	1860	1855	1860	23496
298	20210624	1357	1860	1860	1855	1855	3066
299	20210624	1358	1855	1860	1855	1860	243364
300	20210624	1359	1860	1860	1855	1860	21463
301	20210624	1400	1860	1860	1855	1860	25056
302	20210624	1401	1860	1860	1855	1855	25844
303	20210624	1402	1860	1865	1860	1860	501783
304	20210624	1403	1865	1865	1860	1860	2954
305	20210624	1404	1865	1865	1860	1865	28107
306	20210624	1405	1865	1865	1860	1865	10166
307	20210624	1406	1865	1865	1860	1860	3056
308	20210624	1407	1860	1865	1860	1865	255491
309	20210624	1408	1865	1865	1860	1865	41658
310	20210624	1409	1865	1865	1865	1865	822
311	20210624	1410	1860	1865	1860	1865	4213
312	20210624	1411	1865	1865	1860	1860	208
313	20210624	1412	1860	1865	1860	1865	37955
314	20210624	1413	1865	1865	1860	1865	14509
315	20210624	1414	1865	1865	1860	1860	93433
316	20210624	1415	1860	1865	1860	1860	8795
317	20210624	1416	1860	1865	1860	1865	9031
318	20210624	1417	1865	1870	1860	1865	3817238
319	20210624	1418	1870	1870	1865	1870	6670
320	20210624	1419	1870	1870	1865	1870	430706
321	20210624	1420	1865	1870	1860	1865	700658
322	20210624	1421	1865	1870	1860	1865	120834
323	20210624	1422	1865	1870	1860	1860	1104180
324	20210624	1423	1865	1865	1860	1865	22200
325	20210624	1424	1865	1870	1860	1865	779194
326	20210624	1425	1865	1865	1860	1865	753062
327	20210624	1426	1865	1870	1865	1865	376295
328	20210624	1427	1865	1865	1860	1865	291876
329	20210624	1428	1865	1865	1860	1865	38855
330	20210624	1429	1865	1870	1860	1865	149394
331	20210624	1430	1870	1870	1860	1865	568529
332	20210624	1431	1870	1870	1860	1865	163703
333	20210624	1432	1860	1865	1860	1865	8529
334	20210624	1433	1865	1865	1860	1865	53075
335	20210624	1434	1865	1865	1860	1860	16222
336	20210624	1435	1860	1865	1860	1865	33040
337	20210624	1436	1865	1865	1860	1865	77814
338	20210624	1437	1865	1865	1860	1860	5689
339	20210624	1438	1860	1865	1860	1865	3891
340	20210624	1439	1865	1865	1860	1865	41326
341	20210624	1440	1865	1870	1860	1870	864051
342	20210624	1441	1870	1870	1865	1865	112549
343	20210624	1442	1870	1870	1865	1865	17304
344	20210624	1443	1870	1870	1865	1865	9185
345	20210624	1444	1870	1870	1865	1870	60298
346	20210624	1445	1870	1870	1865	1870	48555
347	20210624	1446	1870	1870	1865	1870	88200
348	20210624	1447	1870	1870	1865	1870	104955
349	20210624	1448	1870	1870	1865	1870	379075
350	20210624	1449	1865	1870	1865	1865	36404
351	20210624	1450	1870	1870	1865	1865	80331
352	20210624	1451	1870	1870	1865	1865	469969
353	20210624	1452	1865	1870	1865	1870	41206
354	20210624	1453	1870	1870	1865	1870	32785
355	20210624	1454	1870	1870	1865	1865	1412
356	20210624	1455	1865	1870	1865	1870	42024
357	20210624	1456	1865	1870	1860	1865	1366518
358	20210624	1457	1860	1870	1860	1865	844562
359	20210624	1458	1865	1870	1860	1865	230128
360	20210624	1459	1865	1870	1865	1870	57712
361	20210624	1500	1865	1870	1860	1865	161695
362	20210624	1501	1865	1865	1860	1860	207359
363	20210624	1502	1860	1865	1860	1865	33569
364	20210624	1503	1865	1870	1865	1865	703186
365	20210624	1504	1870	1870	1860	1865	98864
366	20210624	1505	1870	1870	1865	1870	9347
367	20210624	1506	1870	1870	1865	1865	54127
368	20210624	1507	1865	1870	1865	1870	23659
369	20210624	1508	1870	1870	1865	1870	17085
370	20210624	1509	1865	1870	1865	1865	8725
371	20210624	1510	1865	1870	1865	1870	20307
372	20210624	1511	1870	1870	1865	1865	15942
373	20210624	1512	1870	1870	1865	1870	7236
374	20210624	1513	1870	1870	1865	1865	30763
375	20210624	1514	1865	1870	1865	1870	41243
376	20210624	1515	1865	1870	1865	1870	802776
377	20210624	1516	1865	1870	1865	1870	229607
378	20210624	1517	1865	1870	1865	1870	240852
379	20210624	1518	1865	1870	1860	1860	1642035
380	20210624	1519	1865	1865	1860	1865	189670
381	20210624	1520	1865	1865	1860	1865	122541
382	20210624	1530	1860	1860	1860	1860	2421548