DeepStock/hts/backup/252670_20210510.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210510	0901	1940	1945	1940	1940	3208227
3	20210510	0902	1940	1945	1940	1940	401908
4	20210510	0903	1945	1945	1940	1940	360859
5	20210510	0904	1945	1945	1940	1945	244327
6	20210510	0905	1945	1945	1940	1945	351312
7	20210510	0906	1945	1945	1940	1945	766261
8	20210510	0907	1945	1945	1940	1945	153804
9	20210510	0908	1945	1945	1935	1935	3777454
10	20210510	0909	1935	1940	1930	1935	6969590
11	20210510	0910	1935	1935	1930	1930	319253
12	20210510	0911	1930	1935	1930	1935	349194
13	20210510	0912	1935	1940	1930	1940	3636633
14	20210510	0913	1940	1940	1930	1935	3409512
15	20210510	0914	1935	1940	1930	1935	1443588
16	20210510	0915	1940	1940	1930	1935	720458
17	20210510	0916	1935	1940	1930	1940	1050194
18	20210510	0917	1940	1940	1935	1940	215618
19	20210510	0918	1940	1940	1935	1935	98646
20	20210510	0919	1940	1940	1935	1940	104632
21	20210510	0920	1940	1945	1935	1945	1849282
22	20210510	0921	1940	1945	1940	1945	43384
23	20210510	0922	1945	1950	1940	1945	1931098
24	20210510	0923	1945	1950	1940	1945	628750
25	20210510	0924	1945	1950	1940	1945	1157911
26	20210510	0925	1945	1950	1940	1950	436402
27	20210510	0926	1950	1950	1945	1950	76628
28	20210510	0927	1950	1950	1940	1950	818006
29	20210510	0928	1950	1950	1945	1945	63042
30	20210510	0929	1945	1950	1940	1945	782511
31	20210510	0930	1945	1950	1945	1945	317629
32	20210510	0931	1950	1950	1945	1950	89785
33	20210510	0932	1945	1950	1945	1950	31200
34	20210510	0933	1950	1950	1945	1950	103364
35	20210510	0934	1945	1950	1940	1945	691260
36	20210510	0935	1940	1945	1940	1945	121239
37	20210510	0936	1945	1945	1940	1945	86350
38	20210510	0937	1940	1950	1940	1945	842258
39	20210510	0938	1945	1945	1940	1945	668721
40	20210510	0939	1940	1950	1940	1950	629740
41	20210510	0940	1950	1950	1945	1945	171845
42	20210510	0941	1950	1950	1945	1945	73825
43	20210510	0942	1950	1950	1945	1950	20049
44	20210510	0943	1945	1950	1945	1950	37752
45	20210510	0944	1950	1950	1945	1950	21400
46	20210510	0945	1945	1950	1945	1950	602994
47	20210510	0946	1950	1950	1945	1950	36990
48	20210510	0947	1950	1950	1945	1950	3066
49	20210510	0948	1950	1950	1945	1945	44994
50	20210510	0949	1950	1950	1940	1945	1343780
51	20210510	0950	1950	1950	1940	1940	128538
52	20210510	0951	1945	1945	1935	1940	4250392
53	20210510	0952	1940	1945	1940	1940	110138
54	20210510	0953	1940	1945	1935	1940	337907
55	20210510	0954	1935	1940	1935	1940	103024
56	20210510	0955	1940	1940	1930	1935	3076341
57	20210510	0956	1935	1945	1935	1940	964208
58	20210510	0957	1935	1945	1935	1940	284160
59	20210510	0958	1940	1940	1935	1940	188551
60	20210510	0959	1940	1940	1935	1935	22323
61	20210510	1000	1940	1940	1935	1940	1307504
62	20210510	1001	1940	1940	1935	1940	16001
63	20210510	1002	1940	1940	1935	1940	16920
64	20210510	1003	1940	1940	1935	1940	260863
65	20210510	1004	1940	1940	1930	1940	1257427
66	20210510	1005	1935	1940	1935	1935	6451
67	20210510	1006	1940	1940	1935	1940	10121
68	20210510	1007	1940	1940	1935	1935	35144
69	20210510	1008	1935	1940	1935	1940	45470
70	20210510	1009	1940	1940	1935	1935	172867
71	20210510	1010	1940	1940	1935	1940	72592
72	20210510	1011	1940	1940	1930	1930	1447203
73	20210510	1012	1930	1935	1930	1935	117695
74	20210510	1013	1930	1935	1930	1935	79512
75	20210510	1014	1935	1935	1930	1935	96807
76	20210510	1015	1935	1935	1930	1935	94368
77	20210510	1016	1935	1935	1930	1935	148856
78	20210510	1017	1930	1935	1930	1935	132383
79	20210510	1018	1935	1940	1935	1940	863431
80	20210510	1019	1940	1940	1935	1940	396571
81	20210510	1020	1935	1940	1935	1940	54088
82	20210510	1021	1940	1940	1935	1935	1284161
83	20210510	1022	1940	1940	1935	1935	57330
84	20210510	1023	1940	1940	1935	1940	89293
85	20210510	1024	1935	1940	1935	1935	6342
86	20210510	1025	1935	1940	1935	1940	121835
87	20210510	1026	1940	1940	1935	1940	4934
88	20210510	1027	1940	1940	1935	1940	41423
89	20210510	1028	1940	1940	1935	1940	26932
90	20210510	1029	1940	1940	1935	1935	23555
91	20210510	1030	1940	1940	1935	1940	50325
92	20210510	1031	1940	1940	1935	1935	68023
93	20210510	1032	1940	1940	1935	1940	308232
94	20210510	1033	1940	1940	1935	1940	4023226
95	20210510	1034	1935	1940	1935	1940	25409
96	20210510	1035	1935	1940	1935	1940	38298
97	20210510	1036	1940	1945	1935	1940	865385
98	20210510	1037	1940	1945	1935	1940	375546
99	20210510	1038	1940	1940	1935	1935	29880
100	20210510	1039	1935	1940	1935	1940	32027
101	20210510	1040	1935	1940	1935	1935	4638
102	20210510	1041	1940	1940	1935	1935	38665
103	20210510	1042	1935	1940	1935	1935	3184926
104	20210510	1043	1935	1940	1930	1935	341557
105	20210510	1044	1930	1935	1930	1935	38888
106	20210510	1045	1930	1935	1930	1935	226978
107	20210510	1046	1930	1935	1925	1930	6213859
108	20210510	1047	1925	1930	1925	1930	143555
109	20210510	1048	1930	1930	1925	1930	183550
110	20210510	1049	1930	1930	1925	1925	232483
111	20210510	1050	1930	1930	1925	1930	313790
112	20210510	1051	1930	1930	1925	1930	589919
113	20210510	1052	1930	1930	1925	1925	2069250
114	20210510	1053	1925	1930	1920	1920	4577918
115	20210510	1054	1925	1930	1920	1925	4172337
116	20210510	1055	1925	1925	1920	1925	319644
117	20210510	1056	1925	1925	1920	1925	1259980
118	20210510	1057	1920	1925	1920	1925	161268
119	20210510	1058	1925	1925	1915	1920	8203665
120	20210510	1059	1920	1920	1915	1920	476008
121	20210510	1100	1920	1920	1915	1920	529492
122	20210510	1101	1920	1920	1915	1920	137453
123	20210510	1102	1920	1920	1915	1915	225150
124	20210510	1103	1915	1920	1915	1920	118842
125	20210510	1104	1920	1920	1915	1920	179786
126	20210510	1105	1920	1920	1915	1920	417013
127	20210510	1106	1915	1920	1915	1920	165390
128	20210510	1107	1915	1920	1910	1915	7036209
129	20210510	1108	1915	1915	1910	1910	467266
130	20210510	1109	1915	1915	1910	1915	266825
131	20210510	1110	1910	1915	1910	1915	254878
132	20210510	1111	1915	1915	1910	1915	332430
133	20210510	1112	1915	1915	1910	1915	469926
134	20210510	1113	1910	1915	1910	1915	222266
135	20210510	1114	1915	1915	1910	1915	262115
136	20210510	1115	1915	1915	1910	1915	487857
137	20210510	1116	1915	1915	1905	1910	6470439
138	20210510	1117	1910	1910	1905	1910	432403
139	20210510	1118	1905	1910	1905	1905	4268113
140	20210510	1119	1905	1910	1905	1910	1029645
141	20210510	1120	1905	1910	1905	1910	1140815
142	20210510	1121	1905	1910	1905	1910	714303
143	20210510	1122	1910	1910	1905	1910	151797
144	20210510	1123	1910	1910	1905	1910	1961109
145	20210510	1124	1910	1910	1905	1910	1479516
146	20210510	1125	1910	1910	1905	1910	1077022
147	20210510	1126	1910	1910	1905	1905	794892
148	20210510	1127	1910	1910	1905	1910	580727
149	20210510	1128	1910	1910	1905	1910	220054
150	20210510	1129	1910	1910	1905	1910	209425
151	20210510	1130	1905	1910	1905	1910	153410
152	20210510	1131	1910	1910	1905	1910	194302
153	20210510	1132	1910	1910	1905	1910	104700
154	20210510	1133	1910	1910	1905	1910	97150
155	20210510	1134	1910	1910	1905	1910	156052
156	20210510	1135	1910	1910	1905	1910	186465
157	20210510	1136	1910	1910	1905	1910	186479
158	20210510	1137	1910	1910	1905	1910	558904
159	20210510	1138	1910	1910	1905	1910	207506
160	20210510	1139	1910	1910	1905	1910	235887
161	20210510	1140	1910	1910	1905	1910	170072
162	20210510	1141	1910	1910	1905	1905	407375
163	20210510	1142	1910	1910	1905	1910	459349
164	20210510	1143	1905	1910	1905	1910	1523834
165	20210510	1144	1905	1910	1905	1905	536835
166	20210510	1145	1910	1910	1905	1910	1116025
167	20210510	1146	1910	1910	1905	1910	252979
168	20210510	1147	1910	1910	1905	1910	146924
169	20210510	1148	1905	1910	1905	1910	258886
170	20210510	1149	1910	1910	1905	1905	347458
171	20210510	1150	1910	1910	1905	1910	248614
172	20210510	1151	1910	1910	1905	1910	712303
173	20210510	1152	1910	1910	1905	1905	174083
174	20210510	1153	1910	1910	1905	1910	372261
175	20210510	1154	1910	1910	1905	1910	116451
176	20210510	1155	1910	1910	1905	1910	127448
177	20210510	1156	1910	1910	1905	1910	48969
178	20210510	1157	1910	1910	1905	1905	102950
179	20210510	1158	1905	1910	1905	1910	78320
180	20210510	1159	1910	1910	1905	1910	88204
181	20210510	1200	1905	1910	1905	1910	174311
182	20210510	1201	1905	1910	1905	1910	172129
183	20210510	1202	1910	1910	1905	1910	234801
184	20210510	1203	1910	1910	1905	1910	87136
185	20210510	1204	1910	1910	1905	1910	225643
186	20210510	1205	1910	1910	1905	1910	130789
187	20210510	1206	1910	1915	1905	1915	1697285
188	20210510	1207	1915	1915	1910	1910	600945
189	20210510	1208	1910	1915	1910	1915	345133
190	20210510	1209	1915	1915	1910	1915	10056
191	20210510	1210	1915	1915	1910	1915	1020909
192	20210510	1211	1915	1915	1910	1915	158312
193	20210510	1212	1910	1915	1910	1915	17181
194	20210510	1213	1915	1915	1910	1910	3100474
195	20210510	1214	1910	1915	1910	1915	1436261
196	20210510	1215	1910	1915	1905	1910	298373
197	20210510	1216	1910	1915	1905	1910	317780
198	20210510	1217	1910	1915	1905	1910	714156
199	20210510	1218	1910	1915	1910	1915	53337
200	20210510	1219	1915	1915	1910	1915	17528
201	20210510	1220	1915	1915	1910	1910	17509
202	20210510	1221	1915	1915	1910	1915	14015
203	20210510	1222	1915	1915	1910	1910	952760
204	20210510	1223	1910	1910	1905	1910	462885
205	20210510	1224	1910	1910	1905	1910	110721
206	20210510	1225	1910	1910	1905	1910	195654
207	20210510	1226	1910	1910	1905	1910	82761
208	20210510	1227	1910	1910	1905	1910	132023
209	20210510	1228	1910	1910	1905	1910	102416
210	20210510	1229	1910	1910	1905	1910	101489
211	20210510	1230	1910	1910	1905	1910	39334
212	20210510	1231	1910	1910	1905	1910	74345
213	20210510	1232	1910	1910	1905	1910	90548
214	20210510	1233	1910	1910	1905	1910	101452
215	20210510	1234	1905	1910	1905	1910	10444
216	20210510	1235	1905	1910	1905	1910	70847
217	20210510	1236	1905	1910	1905	1910	57438
218	20210510	1237	1910	1910	1905	1910	5570035
219	20210510	1238	1910	1910	1905	1910	117946
220	20210510	1239	1910	1910	1900	1905	686792
221	20210510	1240	1905	1910	1900	1905	438047
222	20210510	1241	1905	1910	1905	1910	234376
223	20210510	1242	1910	1910	1905	1905	11685
224	20210510	1243	1910	1910	1905	1910	351837
225	20210510	1244	1905	1910	1905	1905	88000
226	20210510	1245	1910	1910	1905	1910	268751
227	20210510	1246	1910	1910	1905	1910	121252
228	20210510	1247	1910	1910	1905	1910	1585624
229	20210510	1248	1910	1915	1910	1910	1059051
230	20210510	1249	1915	1915	1905	1910	1390031
231	20210510	1250	1910	1915	1905	1915	905676
232	20210510	1251	1915	1915	1905	1915	190976
233	20210510	1252	1915	1915	1905	1910	915855
234	20210510	1253	1905	1910	1905	1910	1275750
235	20210510	1254	1915	1915	1910	1915	171807
236	20210510	1255	1915	1915	1910	1915	32322
237	20210510	1256	1915	1915	1910	1915	9297
238	20210510	1257	1915	1915	1910	1915	62635
239	20210510	1258	1915	1915	1910	1915	35573
240	20210510	1259	1915	1915	1910	1915	14500
241	20210510	1300	1915	1915	1905	1910	1215884
242	20210510	1301	1905	1915	1905	1915	168999
243	20210510	1302	1910	1915	1910	1915	21181
244	20210510	1303	1915	1915	1910	1910	21766
245	20210510	1304	1910	1915	1910	1915	212452
246	20210510	1305	1915	1915	1910	1915	13972
247	20210510	1306	1915	1915	1910	1915	14258
248	20210510	1307	1910	1915	1905	1910	1766608
249	20210510	1308	1910	1915	1905	1910	722721
250	20210510	1309	1915	1915	1910	1910	165215
251	20210510	1310	1910	1915	1905	1910	145750
252	20210510	1311	1910	1910	1905	1910	258982
253	20210510	1312	1910	1915	1905	1905	64234
254	20210510	1313	1910	1910	1905	1905	63735
255	20210510	1314	1910	1910	1905	1910	23587
256	20210510	1315	1910	1910	1905	1910	3789445
257	20210510	1316	1905	1910	1905	1905	385926
258	20210510	1317	1900	1905	1900	1905	131666
259	20210510	1318	1900	1905	1900	1900	3705532
260	20210510	1319	1905	1905	1900	1900	1625220
261	20210510	1320	1900	1905	1895	1900	6621530
262	20210510	1321	1900	1905	1895	1900	909137
263	20210510	1322	1905	1905	1900	1905	84776
264	20210510	1323	1905	1905	1895	1900	1798716
265	20210510	1324	1900	1900	1895	1900	247624
266	20210510	1325	1900	1900	1895	1900	299925
267	20210510	1326	1900	1905	1895	1905	1059408
268	20210510	1327	1905	1905	1895	1900	986167
269	20210510	1328	1895	1905	1895	1895	1437367
270	20210510	1329	1900	1900	1895	1895	284055
271	20210510	1330	1900	1900	1895	1900	142350
272	20210510	1331	1900	1905	1895	1905	624745
273	20210510	1332	1905	1905	1895	1900	765411
274	20210510	1333	1900	1905	1895	1900	643775
275	20210510	1334	1900	1900	1895	1895	207668
276	20210510	1335	1900	1900	1895	1900	117421
277	20210510	1336	1900	1900	1895	1895	145919
278	20210510	1337	1900	1900	1895	1895	587128
279	20210510	1338	1895	1900	1895	1900	3289771
280	20210510	1339	1895	1900	1890	1895	3193286
281	20210510	1340	1895	1900	1890	1895	2137308
282	20210510	1341	1895	1895	1890	1890	218903
283	20210510	1342	1895	1895	1890	1895	191620
284	20210510	1343	1895	1895	1890	1895	177341
285	20210510	1344	1895	1895	1890	1895	292286
286	20210510	1345	1895	1895	1890	1895	265551
287	20210510	1346	1895	1895	1890	1895	283739
288	20210510	1347	1895	1895	1890	1895	152649
289	20210510	1348	1895	1895	1890	1895	336477
290	20210510	1349	1895	1895	1890	1895	261370
291	20210510	1350	1895	1895	1890	1895	1008657
292	20210510	1351	1890	1895	1890	1895	2978949
293	20210510	1352	1895	1895	1890	1895	110058
294	20210510	1353	1895	1895	1890	1895	95478
295	20210510	1354	1895	1895	1890	1890	376990
296	20210510	1355	1895	1895	1890	1895	149931
297	20210510	1356	1895	1895	1890	1895	207989
298	20210510	1357	1895	1895	1890	1895	1518214
299	20210510	1358	1895	1895	1890	1895	462983
300	20210510	1359	1895	1895	1890	1890	169759
301	20210510	1400	1895	1895	1885	1890	2632465
302	20210510	1401	1890	1895	1885	1890	1308353
303	20210510	1402	1890	1895	1890	1895	137871
304	20210510	1403	1890	1895	1890	1895	408022
305	20210510	1404	1895	1895	1890	1895	81850
306	20210510	1405	1895	1895	1890	1895	80903
307	20210510	1406	1890	1895	1890	1895	53080
308	20210510	1407	1895	1895	1890	1895	123037
309	20210510	1408	1895	1895	1890	1895	280010
310	20210510	1409	1895	1900	1890	1895	2202249
311	20210510	1410	1895	1895	1890	1895	447436
312	20210510	1411	1895	1895	1890	1895	366317
313	20210510	1412	1895	1895	1890	1895	82367
314	20210510	1413	1895	1895	1890	1895	70226
315	20210510	1414	1895	1895	1890	1895	94133
316	20210510	1415	1895	1900	1890	1900	1259317
317	20210510	1416	1895	1900	1890	1900	915474
318	20210510	1417	1895	1900	1895	1900	32439
319	20210510	1418	1900	1900	1895	1900	105669
320	20210510	1419	1900	1900	1895	1900	416238
321	20210510	1420	1900	1900	1895	1900	54561
322	20210510	1421	1900	1900	1895	1895	624237
323	20210510	1422	1900	1900	1890	1895	1240577
324	20210510	1423	1890	1895	1890	1895	91105
325	20210510	1424	1895	1900	1890	1900	603464
326	20210510	1425	1895	1900	1895	1900	35683
327	20210510	1426	1900	1900	1890	1895	637175
328	20210510	1427	1895	1895	1890	1895	41727
329	20210510	1428	1895	1895	1890	1895	46621
330	20210510	1429	1895	1900	1895	1895	889773
331	20210510	1430	1895	1900	1895	1900	25097
332	20210510	1431	1900	1900	1895	1900	357343
333	20210510	1432	1900	1900	1890	1900	2515966
334	20210510	1433	1900	1900	1895	1900	8377
335	20210510	1434	1900	1900	1890	1895	638895
336	20210510	1435	1895	1895	1890	1895	56116
337	20210510	1436	1895	1895	1890	1895	53672
338	20210510	1437	1895	1895	1890	1890	95034
339	20210510	1438	1890	1895	1890	1895	135485
340	20210510	1439	1895	1895	1890	1895	37177
341	20210510	1440	1895	1895	1890	1895	72745
342	20210510	1441	1895	1895	1890	1895	328555
343	20210510	1442	1895	1895	1890	1890	1047253
344	20210510	1443	1895	1900	1890	1895	890985
345	20210510	1444	1895	1895	1890	1895	1695479
346	20210510	1445	1895	1895	1890	1895	156252
347	20210510	1446	1890	1895	1890	1895	85836
348	20210510	1447	1895	1895	1890	1895	82382
349	20210510	1448	1895	1895	1890	1895	2131609
350	20210510	1449	1895	1895	1890	1890	41112
351	20210510	1450	1895	1895	1890	1895	60053
352	20210510	1451	1890	1895	1885	1890	3150184
353	20210510	1452	1885	1890	1885	1885	116874
354	20210510	1453	1890	1890	1885	1890	107458
355	20210510	1454	1890	1890	1885	1890	148818
356	20210510	1455	1885	1890	1885	1890	117876
357	20210510	1456	1890	1890	1885	1885	115269
358	20210510	1457	1890	1895	1885	1895	2187105
359	20210510	1458	1895	1895	1890	1895	75494
360	20210510	1459	1895	1895	1890	1890	88991
361	20210510	1500	1895	1895	1890	1895	227927
362	20210510	1501	1895	1895	1890	1895	60842
363	20210510	1502	1895	1895	1890	1895	124122
364	20210510	1503	1890	1895	1890	1895	98542
365	20210510	1504	1895	1895	1890	1895	101579
366	20210510	1505	1895	1895	1890	1890	253145
367	20210510	1506	1895	1895	1890	1895	49572
368	20210510	1507	1890	1895	1890	1895	102041
369	20210510	1508	1895	1895	1890	1895	54539
370	20210510	1509	1895	1895	1890	1895	61073
371	20210510	1510	1895	1895	1890	1890	40394
372	20210510	1511	1895	1895	1890	1895	109139
373	20210510	1512	1895	1895	1890	1895	171305
374	20210510	1513	1895	1895	1890	1895	122087
375	20210510	1514	1895	1895	1890	1895	152491
376	20210510	1515	1895	1895	1890	1895	145777
377	20210510	1516	1895	1895	1890	1890	296010
378	20210510	1517	1895	1895	1890	1895	178117
379	20210510	1518	1895	1895	1890	1895	269361
380	20210510	1519	1895	1895	1890	1890	403324
381	20210510	1520	1895	1895	1890	1895	636500
382	20210510	1530	1895	1895	1895	1895	4190286