DeepStock/hts/backup/252670_20210603.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210603	0901	1930	1935	1925	1930	3256344
3	20210603	0902	1925	1930	1920	1930	2062652
4	20210603	0903	1925	1930	1920	1920	1054989
5	20210603	0904	1920	1930	1920	1925	873865
6	20210603	0905	1920	1930	1920	1930	1066550
7	20210603	0906	1930	1930	1925	1930	121024
8	20210603	0907	1930	1930	1925	1930	643753
9	20210603	0908	1925	1930	1920	1925	4096228
10	20210603	0909	1925	1925	1920	1925	164184
11	20210603	0910	1920	1925	1915	1920	5449482
12	20210603	0911	1920	1925	1915	1920	3019688
13	20210603	0912	1925	1925	1915	1920	524572
14	20210603	0913	1915	1920	1915	1920	73770
15	20210603	0914	1915	1920	1910	1915	8351727
16	20210603	0915	1915	1920	1910	1920	953900
17	20210603	0916	1915	1920	1910	1910	2165590
18	20210603	0917	1915	1915	1910	1915	260238
19	20210603	0918	1915	1915	1910	1915	295058
20	20210603	0919	1915	1915	1905	1915	6938319
21	20210603	0920	1910	1915	1910	1915	652132
22	20210603	0921	1910	1915	1910	1915	194586
23	20210603	0922	1915	1920	1910	1915	1277897
24	20210603	0923	1915	1915	1910	1915	463736
25	20210603	0924	1910	1915	1910	1910	85572
26	20210603	0925	1910	1915	1910	1915	77139
27	20210603	0926	1915	1915	1910	1915	176431
28	20210603	0927	1915	1915	1910	1915	304489
29	20210603	0928	1915	1915	1910	1915	2517071
30	20210603	0929	1910	1915	1910	1915	117494
31	20210603	0930	1915	1915	1910	1910	5359172
32	20210603	0931	1910	1915	1905	1910	1009050
33	20210603	0932	1910	1915	1905	1915	372153
34	20210603	0933	1915	1915	1910	1915	54470
35	20210603	0934	1910	1915	1910	1915	1909763
36	20210603	0935	1915	1920	1910	1915	784201
37	20210603	0936	1915	1915	1910	1915	98208
38	20210603	0937	1915	1915	1910	1915	27359
39	20210603	0938	1910	1915	1910	1915	94970
40	20210603	0939	1915	1915	1910	1915	68272
41	20210603	0940	1910	1915	1910	1915	25718
42	20210603	0941	1910	1915	1910	1915	39891
43	20210603	0942	1915	1915	1905	1910	3500880
44	20210603	0943	1905	1915	1905	1910	2634338
45	20210603	0944	1910	1910	1905	1910	233023
46	20210603	0945	1910	1910	1905	1910	167071
47	20210603	0946	1910	1915	1905	1910	1602983
48	20210603	0947	1915	1915	1910	1915	67346
49	20210603	0948	1915	1915	1905	1910	1898872
50	20210603	0949	1910	1915	1905	1910	519336
51	20210603	0950	1910	1910	1905	1910	131420
52	20210603	0951	1905	1910	1905	1910	148287
53	20210603	0952	1910	1910	1905	1910	231982
54	20210603	0953	1910	1910	1905	1910	392643
55	20210603	0954	1910	1910	1905	1905	176324
56	20210603	0955	1910	1910	1905	1910	4992898
57	20210603	0956	1910	1910	1900	1900	4061712
58	20210603	0957	1905	1905	1900	1905	275909
59	20210603	0958	1905	1905	1900	1905	393575
60	20210603	0959	1900	1910	1900	1910	3071526
61	20210603	1000	1905	1910	1900	1910	2258953
62	20210603	1001	1905	1910	1900	1910	340672
63	20210603	1002	1905	1910	1905	1905	38539
64	20210603	1003	1910	1910	1905	1910	54826
65	20210603	1004	1905	1910	1905	1910	192218
66	20210603	1005	1910	1910	1905	1910	110653
67	20210603	1006	1910	1910	1905	1910	315258
68	20210603	1007	1910	1910	1905	1910	29227
69	20210603	1008	1910	1910	1905	1910	44380
70	20210603	1009	1905	1910	1905	1910	1729942
71	20210603	1010	1910	1915	1905	1905	512439
72	20210603	1011	1910	1910	1905	1910	48822
73	20210603	1012	1905	1910	1905	1910	13497
74	20210603	1013	1905	1910	1905	1905	40612
75	20210603	1014	1910	1915	1905	1910	549889
76	20210603	1015	1910	1915	1905	1910	742102
77	20210603	1016	1910	1915	1910	1910	58179
78	20210603	1017	1910	1915	1905	1915	414682
79	20210603	1018	1915	1915	1910	1915	151475
80	20210603	1019	1910	1915	1910	1915	11036
81	20210603	1020	1915	1915	1910	1910	75097
82	20210603	1021	1915	1915	1905	1910	1936843
83	20210603	1022	1910	1910	1905	1910	53774
84	20210603	1023	1910	1910	1905	1910	53942
85	20210603	1024	1910	1910	1905	1910	34502
86	20210603	1025	1905	1910	1905	1910	811421
87	20210603	1026	1910	1915	1905	1910	343987
88	20210603	1027	1910	1910	1905	1910	20319
89	20210603	1028	1910	1910	1905	1910	30012
90	20210603	1029	1905	1910	1905	1910	75626
91	20210603	1030	1910	1910	1905	1905	11649
92	20210603	1031	1910	1915	1905	1910	477419
93	20210603	1032	1910	1910	1905	1910	6324
94	20210603	1033	1905	1910	1905	1910	37700
95	20210603	1034	1910	1910	1905	1910	12632
96	20210603	1035	1910	1910	1905	1910	24116
97	20210603	1036	1910	1910	1905	1910	6185
98	20210603	1037	1905	1910	1905	1905	67898
99	20210603	1038	1910	1910	1905	1910	34064
100	20210603	1039	1905	1910	1900	1905	6671266
101	20210603	1040	1905	1905	1900	1905	215386
102	20210603	1041	1905	1905	1900	1905	313913
103	20210603	1042	1905	1910	1900	1910	1682874
104	20210603	1043	1905	1910	1900	1905	1211654
105	20210603	1044	1905	1910	1900	1905	882525
106	20210603	1045	1900	1905	1900	1905	154343
107	20210603	1046	1900	1905	1900	1905	102534
108	20210603	1047	1900	1905	1900	1900	48022
109	20210603	1048	1905	1905	1900	1905	124137
110	20210603	1049	1900	1905	1900	1905	156428
111	20210603	1050	1905	1910	1900	1910	1213824
112	20210603	1051	1905	1910	1900	1905	1400260
113	20210603	1052	1905	1910	1905	1910	46677
114	20210603	1053	1910	1910	1900	1900	1969586
115	20210603	1054	1905	1905	1900	1905	139614
116	20210603	1055	1905	1905	1900	1900	638893
117	20210603	1056	1900	1905	1900	1900	2406071
118	20210603	1057	1900	1905	1900	1900	2083515
119	20210603	1058	1900	1905	1895	1905	7419873
120	20210603	1059	1905	1905	1895	1900	1144196
121	20210603	1100	1900	1900	1895	1900	847593
122	20210603	1101	1900	1905	1895	1900	654730
123	20210603	1102	1900	1900	1895	1900	57261
124	20210603	1103	1900	1900	1895	1900	185207
125	20210603	1104	1900	1905	1895	1900	473554
126	20210603	1105	1905	1905	1895	1895	536774
127	20210603	1106	1900	1900	1895	1900	97429
128	20210603	1107	1900	1900	1895	1900	132194
129	20210603	1108	1900	1900	1895	1900	291510
130	20210603	1109	1895	1900	1895	1900	70844
131	20210603	1110	1900	1900	1895	1895	787095
132	20210603	1111	1895	1900	1895	1900	329484
133	20210603	1112	1900	1905	1895	1905	794825
134	20210603	1113	1905	1905	1895	1900	225361
135	20210603	1114	1900	1905	1895	1905	89658
136	20210603	1115	1900	1905	1895	1900	736414
137	20210603	1116	1895	1905	1895	1900	1211995
138	20210603	1117	1900	1905	1900	1905	1688408
139	20210603	1118	1900	1905	1895	1905	1122857
140	20210603	1119	1900	1905	1900	1905	57960
141	20210603	1120	1900	1905	1895	1900	365580
142	20210603	1121	1900	1900	1895	1900	46646
143	20210603	1122	1900	1900	1895	1900	684142
144	20210603	1123	1895	1900	1895	1900	163530
145	20210603	1124	1900	1900	1895	1895	88038
146	20210603	1125	1900	1900	1895	1895	107253
147	20210603	1126	1900	1900	1895	1900	87530
148	20210603	1127	1895	1900	1895	1900	53125
149	20210603	1128	1900	1900	1895	1900	38843
150	20210603	1129	1900	1900	1895	1900	156227
151	20210603	1130	1900	1900	1895	1900	247105
152	20210603	1131	1900	1900	1895	1900	1518748
153	20210603	1132	1900	1905	1895	1900	911584
154	20210603	1133	1905	1905	1895	1900	810341
155	20210603	1134	1900	1905	1900	1905	1075565
156	20210603	1135	1905	1905	1900	1900	6205
157	20210603	1136	1905	1905	1900	1900	35640
158	20210603	1137	1900	1905	1900	1905	30372
159	20210603	1138	1905	1905	1900	1905	27851
160	20210603	1139	1905	1905	1900	1905	15105
161	20210603	1140	1905	1905	1900	1905	51576
162	20210603	1141	1905	1905	1900	1900	17881
163	20210603	1142	1905	1905	1900	1900	29313
164	20210603	1143	1905	1905	1900	1905	42668
165	20210603	1144	1905	1905	1900	1905	18350
166	20210603	1145	1900	1905	1900	1905	16943
167	20210603	1146	1905	1905	1900	1905	119546
168	20210603	1147	1900	1905	1900	1905	788952
169	20210603	1148	1900	1905	1900	1905	294138
170	20210603	1149	1905	1905	1900	1900	1684997
171	20210603	1150	1900	1905	1900	1905	23085
172	20210603	1151	1900	1905	1900	1900	12663
173	20210603	1152	1905	1905	1900	1905	605799
174	20210603	1153	1905	1905	1900	1900	45814
175	20210603	1154	1905	1905	1900	1900	14745
176	20210603	1155	1905	1905	1900	1900	18558
177	20210603	1156	1905	1905	1895	1900	429864
178	20210603	1157	1895	1900	1895	1895	113142
179	20210603	1158	1895	1900	1895	1900	47365
180	20210603	1159	1900	1900	1895	1900	147659
181	20210603	1200	1900	1900	1895	1900	57503
182	20210603	1201	1895	1900	1895	1900	37250
183	20210603	1202	1900	1900	1895	1900	41337
184	20210603	1203	1900	1900	1895	1900	76812
185	20210603	1204	1895	1900	1895	1900	105243
186	20210603	1205	1900	1900	1895	1900	48060
187	20210603	1206	1900	1900	1895	1900	90890
188	20210603	1207	1900	1900	1895	1900	85014
189	20210603	1208	1900	1900	1895	1900	74928
190	20210603	1209	1900	1900	1895	1900	49542
191	20210603	1210	1900	1900	1895	1900	46381
192	20210603	1211	1900	1900	1895	1900	137871
193	20210603	1212	1895	1905	1895	1895	2040036
194	20210603	1213	1900	1900	1895	1900	100608
195	20210603	1214	1900	1900	1895	1900	44502
196	20210603	1215	1900	1900	1895	1900	37406
197	20210603	1216	1900	1900	1895	1900	78584
198	20210603	1217	1900	1900	1895	1900	50582
199	20210603	1218	1900	1900	1895	1895	9251048
200	20210603	1219	1895	1900	1890	1900	3897143
201	20210603	1220	1900	1900	1890	1895	385416
202	20210603	1221	1895	1895	1890	1890	194874
203	20210603	1222	1890	1895	1890	1895	183748
204	20210603	1223	1895	1895	1890	1895	121016
205	20210603	1224	1890	1895	1890	1895	213691
206	20210603	1225	1895	1895	1890	1895	347546
207	20210603	1226	1890	1895	1890	1895	247446
208	20210603	1227	1895	1895	1890	1895	350335
209	20210603	1228	1895	1895	1890	1895	155652
210	20210603	1229	1895	1895	1890	1890	221921
211	20210603	1230	1895	1895	1890	1890	146794
212	20210603	1231	1895	1895	1890	1895	206930
213	20210603	1232	1895	1895	1890	1895	106421
214	20210603	1233	1895	1895	1890	1895	297936
215	20210603	1234	1895	1895	1890	1895	198559
216	20210603	1235	1895	1895	1890	1895	104093
217	20210603	1236	1895	1895	1890	1895	85192
218	20210603	1237	1890	1895	1890	1895	358473
219	20210603	1238	1895	1895	1890	1895	382747
220	20210603	1239	1890	1895	1890	1895	264716
221	20210603	1240	1895	1895	1890	1895	84928
222	20210603	1241	1895	1895	1890	1895	243750
223	20210603	1242	1895	1895	1890	1895	37152
224	20210603	1243	1890	1895	1890	1895	484469
225	20210603	1244	1890	1895	1890	1895	98811
226	20210603	1245	1895	1895	1890	1895	350357
227	20210603	1246	1895	1895	1890	1895	74719
228	20210603	1247	1895	1895	1890	1895	147284
229	20210603	1248	1895	1895	1890	1895	111969
230	20210603	1249	1895	1895	1890	1895	50882
231	20210603	1250	1895	1895	1890	1895	43555
232	20210603	1251	1895	1895	1890	1895	70865
233	20210603	1252	1895	1895	1890	1895	65525
234	20210603	1253	1895	1895	1890	1890	111089
235	20210603	1254	1895	1895	1890	1895	203553
236	20210603	1255	1895	1895	1890	1895	605953
237	20210603	1256	1895	1895	1890	1890	206239
238	20210603	1257	1895	1895	1890	1895	386080
239	20210603	1258	1890	1895	1890	1895	102563
240	20210603	1259	1895	1895	1890	1895	179943
241	20210603	1300	1895	1895	1890	1895	71208
242	20210603	1301	1895	1895	1890	1895	115517
243	20210603	1302	1895	1895	1890	1895	41918
244	20210603	1303	1895	1895	1890	1895	98309
245	20210603	1304	1895	1895	1890	1895	334632
246	20210603	1305	1895	1895	1885	1890	14502115
247	20210603	1306	1890	1895	1885	1885	2381114
248	20210603	1307	1890	1890	1885	1890	1004880
249	20210603	1308	1895	1895	1885	1885	499876
250	20210603	1309	1885	1890	1885	1890	113710
251	20210603	1310	1890	1890	1885	1890	92622
252	20210603	1311	1890	1890	1885	1890	54165
253	20210603	1312	1890	1890	1885	1890	198954
254	20210603	1313	1890	1890	1885	1890	445164
255	20210603	1314	1890	1895	1885	1895	2144409
256	20210603	1315	1895	1895	1885	1890	1320079
257	20210603	1316	1890	1895	1885	1895	1053664
258	20210603	1317	1895	1895	1890	1895	17401
259	20210603	1318	1895	1895	1890	1895	31808
260	20210603	1319	1890	1895	1890	1895	50196
261	20210603	1320	1895	1895	1890	1890	17644
262	20210603	1321	1895	1895	1890	1895	124024
263	20210603	1322	1890	1895	1890	1890	40805
264	20210603	1323	1890	1895	1885	1890	1585807
265	20210603	1324	1890	1895	1885	1895	804498
266	20210603	1325	1895	1895	1890	1895	114216
267	20210603	1326	1890	1895	1890	1895	606464
268	20210603	1327	1895	1895	1890	1895	28785
269	20210603	1328	1890	1895	1890	1890	57915
270	20210603	1329	1895	1895	1890	1895	215178
271	20210603	1330	1890	1895	1890	1895	25256
272	20210603	1331	1895	1895	1890	1890	336211
273	20210603	1332	1895	1895	1890	1895	9043
274	20210603	1333	1895	1895	1890	1895	1802805
275	20210603	1334	1895	1895	1890	1895	18800
276	20210603	1335	1895	1895	1890	1895	961822
277	20210603	1336	1890	1895	1890	1890	14366
278	20210603	1337	1890	1895	1885	1890	1108497
279	20210603	1338	1890	1895	1885	1890	855685
280	20210603	1339	1890	1895	1890	1890	433326
281	20210603	1340	1890	1895	1885	1890	829872
282	20210603	1341	1895	1895	1890	1895	10227
283	20210603	1342	1895	1895	1890	1895	51262
284	20210603	1343	1895	1895	1890	1895	381124
285	20210603	1344	1890	1895	1890	1895	22541
286	20210603	1345	1895	1895	1890	1895	50760
287	20210603	1346	1895	1895	1890	1895	19182
288	20210603	1347	1895	1895	1890	1890	24872
289	20210603	1348	1895	1895	1890	1895	64588
290	20210603	1349	1895	1895	1890	1895	47584
291	20210603	1350	1895	1895	1890	1890	35713
292	20210603	1351	1895	1895	1890	1895	53635
293	20210603	1352	1895	1895	1890	1895	84089
294	20210603	1353	1890	1895	1890	1895	41990
295	20210603	1354	1895	1895	1890	1895	32865
296	20210603	1355	1895	1895	1890	1895	92483
297	20210603	1356	1890	1895	1890	1895	156547
298	20210603	1357	1895	1895	1890	1895	28592
299	20210603	1358	1895	1895	1890	1895	27222
300	20210603	1359	1895	1895	1890	1895	83590
301	20210603	1400	1895	1895	1890	1895	530748
302	20210603	1401	1895	1900	1890	1900	2079036
303	20210603	1402	1900	1900	1890	1895	631759
304	20210603	1403	1895	1900	1890	1895	1027676
305	20210603	1404	1895	1895	1890	1895	74531
306	20210603	1405	1895	1895	1890	1895	24878
307	20210603	1406	1895	1895	1890	1895	116974
308	20210603	1407	1895	1900	1890	1895	804786
309	20210603	1408	1895	1900	1890	1890	551661
310	20210603	1409	1895	1895	1890	1895	116694
311	20210603	1410	1895	1895	1890	1895	52430
312	20210603	1411	1895	1895	1890	1895	34297
313	20210603	1412	1895	1895	1890	1895	115354
314	20210603	1413	1895	1900	1890	1895	514124
315	20210603	1414	1895	1895	1890	1895	182656
316	20210603	1415	1895	1895	1890	1895	68885
317	20210603	1416	1895	1895	1890	1890	36331
318	20210603	1417	1890	1895	1890	1895	3501
319	20210603	1418	1895	1895	1890	1895	49411
320	20210603	1419	1895	1895	1890	1890	62768
321	20210603	1420	1895	1895	1890	1895	244246
322	20210603	1421	1895	1895	1890	1895	13899
323	20210603	1422	1895	1895	1890	1895	35956
324	20210603	1423	1895	1895	1890	1890	240653
325	20210603	1424	1890	1895	1890	1895	53105
326	20210603	1425	1895	1895	1890	1895	36054
327	20210603	1426	1890	1895	1890	1890	17649
328	20210603	1427	1895	1895	1890	1895	32836
329	20210603	1428	1895	1895	1890	1895	53744
330	20210603	1429	1895	1895	1890	1890	161676
331	20210603	1430	1895	1895	1890	1895	52124
332	20210603	1431	1890	1900	1890	1895	2371605
333	20210603	1432	1895	1900	1895	1900	14541
334	20210603	1433	1900	1900	1895	1900	53324
335	20210603	1434	1900	1900	1895	1900	115635
336	20210603	1435	1900	1900	1895	1900	91431
337	20210603	1436	1900	1900	1895	1895	28225
338	20210603	1437	1900	1900	1895	1895	37562
339	20210603	1438	1900	1900	1895	1900	449241
340	20210603	1439	1900	1900	1895	1900	116177
341	20210603	1440	1900	1900	1895	1900	167034
342	20210603	1441	1900	1900	1895	1895	3544009
343	20210603	1442	1900	1905	1895	1905	357072
344	20210603	1443	1905	1905	1895	1905	1949104
345	20210603	1444	1900	1905	1895	1900	510289
346	20210603	1445	1900	1905	1900	1905	287036
347	20210603	1446	1900	1905	1895	1900	335307
348	20210603	1447	1900	1900	1895	1900	23793
349	20210603	1448	1900	1900	1895	1900	50338
350	20210603	1449	1900	1905	1895	1900	777135
351	20210603	1450	1905	1905	1895	1900	845686
352	20210603	1451	1900	1905	1895	1900	238434
353	20210603	1452	1900	1905	1895	1900	1121834
354	20210603	1453	1900	1905	1895	1905	559108
355	20210603	1454	1900	1905	1900	1900	54332
356	20210603	1455	1900	1905	1895	1895	260586
357	20210603	1456	1900	1900	1895	1900	44758
358	20210603	1457	1895	1900	1895	1900	105339
359	20210603	1458	1900	1900	1895	1900	27613
360	20210603	1459	1900	1900	1895	1900	47190
361	20210603	1500	1900	1900	1895	1900	107710
362	20210603	1501	1895	1900	1895	1895	49284
363	20210603	1502	1895	1900	1895	1895	13931
364	20210603	1503	1900	1900	1895	1895	7050
365	20210603	1504	1895	1900	1895	1895	11968
366	20210603	1505	1895	1900	1895	1895	146014
367	20210603	1506	1900	1900	1895	1900	15599
368	20210603	1507	1895	1900	1895	1900	98579
369	20210603	1508	1895	1900	1895	1900	64494
370	20210603	1509	1895	1900	1895	1900	107382
371	20210603	1510	1900	1900	1895	1900	150551
372	20210603	1511	1900	1900	1895	1900	127703
373	20210603	1512	1895	1900	1895	1895	98032
374	20210603	1513	1900	1900	1895	1900	46542
375	20210603	1514	1895	1900	1895	1900	25138
376	20210603	1515	1895	1900	1895	1900	209424
377	20210603	1516	1900	1900	1895	1900	59367
378	20210603	1517	1900	1900	1895	1900	71735
379	20210603	1518	1900	1900	1895	1895	213463
380	20210603	1519	1895	1900	1895	1895	265995
381	20210603	1520	1900	1900	1895	1900	665107
382	20210603	1530	1900	1900	1900	1900	4432308