DeepStock/hts/backup/252670_20210607.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210607	0901	1890	1895	1890	1895	3902237
3	20210607	0902	1895	1895	1885	1890	8224434
4	20210607	0903	1895	1900	1890	1895	3999198
5	20210607	0904	1900	1900	1895	1900	191550
6	20210607	0905	1900	1900	1895	1900	189955
7	20210607	0906	1900	1900	1890	1895	3298139
8	20210607	0907	1900	1900	1890	1895	2415843
9	20210607	0908	1895	1895	1885	1890	2476961
10	20210607	0909	1890	1890	1880	1885	6749823
11	20210607	0910	1885	1890	1880	1890	1013788
12	20210607	0911	1890	1895	1885	1895	1894098
13	20210607	0912	1895	1895	1885	1890	758208
14	20210607	0913	1890	1895	1890	1895	1278806
15	20210607	0914	1895	1895	1890	1895	896532
16	20210607	0915	1890	1895	1890	1895	161019
17	20210607	0916	1895	1895	1890	1895	1543867
18	20210607	0917	1890	1895	1890	1895	85829
19	20210607	0918	1890	1895	1890	1895	836803
20	20210607	0919	1895	1900	1890	1895	1840034
21	20210607	0920	1900	1905	1895	1900	3083689
22	20210607	0921	1905	1910	1900	1910	3951411
23	20210607	0922	1910	1910	1905	1910	161704
24	20210607	0923	1910	1910	1905	1905	316664
25	20210607	0924	1905	1910	1905	1905	150782
26	20210607	0925	1905	1910	1905	1905	115645
27	20210607	0926	1910	1915	1905	1910	3680847
28	20210607	0927	1910	1915	1905	1910	2383156
29	20210607	0928	1905	1915	1905	1910	458024
30	20210607	0929	1910	1910	1900	1905	3143609
31	20210607	0930	1905	1910	1905	1910	162997
32	20210607	0931	1910	1910	1905	1910	430658
33	20210607	0932	1910	1915	1905	1910	2810383
34	20210607	0933	1910	1910	1910	1910	29605
35	20210607	0934	1910	1915	1905	1915	1891549
36	20210607	0935	1910	1915	1905	1910	1656549
37	20210607	0936	1905	1910	1905	1905	58860
38	20210607	0937	1910	1915	1905	1910	717735
39	20210607	0938	1915	1915	1905	1905	1098685
40	20210607	0939	1910	1910	1905	1905	40284
41	20210607	0940	1910	1910	1905	1910	17114
42	20210607	0941	1905	1910	1905	1910	87009
43	20210607	0942	1910	1910	1905	1910	102969
44	20210607	0943	1905	1910	1905	1910	1520087
45	20210607	0944	1910	1910	1905	1910	198362
46	20210607	0945	1910	1910	1905	1910	528053
47	20210607	0946	1910	1915	1905	1915	241498
48	20210607	0947	1910	1915	1910	1915	17281
49	20210607	0948	1915	1920	1910	1915	4151291
50	20210607	0949	1915	1920	1915	1915	35890
51	20210607	0950	1920	1920	1915	1920	153070
52	20210607	0951	1920	1920	1915	1915	943491
53	20210607	0952	1915	1920	1915	1920	224577
54	20210607	0953	1915	1920	1915	1915	856106
55	20210607	0954	1915	1920	1910	1915	625491
56	20210607	0955	1915	1920	1915	1920	64885
57	20210607	0956	1915	1920	1915	1915	11512
58	20210607	0957	1920	1920	1915	1915	86045
59	20210607	0958	1920	1920	1915	1915	72163
60	20210607	0959	1920	1920	1910	1915	1653615
61	20210607	1000	1915	1920	1910	1910	405152
62	20210607	1001	1915	1920	1910	1920	1272606
63	20210607	1002	1920	1920	1910	1910	2732029
64	20210607	1003	1910	1915	1910	1910	542992
65	20210607	1004	1910	1915	1910	1915	17458
66	20210607	1005	1910	1915	1910	1910	470
67	20210607	1006	1910	1920	1910	1920	595556
68	20210607	1007	1920	1920	1910	1920	235653
69	20210607	1008	1920	1920	1915	1920	167990
70	20210607	1009	1920	1925	1915	1920	5258124
71	20210607	1010	1920	1925	1915	1920	1095608
72	20210607	1011	1925	1925	1920	1920	151437
73	20210607	1012	1925	1925	1915	1920	1410235
74	20210607	1013	1920	1925	1915	1915	1467080
75	20210607	1014	1915	1920	1915	1920	24906
76	20210607	1015	1920	1920	1915	1920	1233649
77	20210607	1016	1920	1920	1915	1915	338814
78	20210607	1017	1920	1920	1915	1915	11595
79	20210607	1018	1920	1920	1915	1920	104220
80	20210607	1019	1915	1920	1915	1915	40373
81	20210607	1020	1920	1920	1915	1915	103952
82	20210607	1021	1920	1920	1915	1915	6550
83	20210607	1022	1915	1920	1915	1915	31841
84	20210607	1023	1920	1920	1915	1915	33528
85	20210607	1024	1915	1920	1910	1915	2743895
86	20210607	1025	1910	1915	1910	1910	237556
87	20210607	1026	1910	1915	1910	1915	245226
88	20210607	1027	1915	1915	1905	1910	1867329
89	20210607	1028	1905	1910	1905	1910	112461
90	20210607	1029	1910	1910	1905	1910	261603
91	20210607	1030	1905	1915	1905	1915	148376
92	20210607	1031	1910	1915	1905	1910	250959
93	20210607	1032	1915	1915	1910	1915	83506
94	20210607	1033	1915	1915	1910	1910	722765
95	20210607	1034	1915	1915	1910	1915	106666
96	20210607	1035	1915	1915	1910	1915	16013
97	20210607	1036	1915	1920	1910	1915	354963
98	20210607	1037	1910	1915	1910	1915	48867
99	20210607	1038	1915	1915	1910	1915	13076
100	20210607	1039	1915	1915	1910	1910	34182
101	20210607	1040	1915	1915	1910	1915	24564
102	20210607	1041	1915	1915	1910	1910	480801
103	20210607	1042	1915	1920	1910	1915	627957
104	20210607	1043	1920	1920	1910	1910	178920
105	20210607	1044	1910	1920	1910	1915	460950
106	20210607	1045	1915	1915	1910	1910	34603
107	20210607	1046	1915	1915	1910	1910	17559
108	20210607	1047	1910	1915	1910	1915	277043
109	20210607	1048	1915	1920	1915	1915	110628
110	20210607	1049	1915	1920	1910	1915	114420
111	20210607	1050	1915	1920	1910	1915	1170794
112	20210607	1051	1915	1920	1910	1915	49277
113	20210607	1052	1915	1920	1910	1915	254484
114	20210607	1053	1915	1920	1910	1915	26073
115	20210607	1054	1915	1920	1910	1920	218415
116	20210607	1055	1920	1920	1915	1915	38064
117	20210607	1056	1920	1920	1910	1915	76549
118	20210607	1057	1920	1920	1915	1920	7028
119	20210607	1058	1915	1925	1915	1925	1982524
120	20210607	1059	1925	1925	1915	1920	133679
121	20210607	1100	1920	1925	1915	1920	596692
122	20210607	1101	1920	1925	1915	1920	181398
123	20210607	1102	1920	1925	1915	1920	256564
124	20210607	1103	1920	1925	1915	1920	336518
125	20210607	1104	1925	1925	1915	1920	47258
126	20210607	1105	1920	1925	1920	1920	1011958
127	20210607	1106	1925	1925	1920	1925	12055
128	20210607	1107	1920	1925	1920	1925	4487
129	20210607	1108	1920	1925	1915	1920	696016
130	20210607	1109	1920	1925	1915	1920	177325
131	20210607	1110	1920	1925	1920	1925	7507
132	20210607	1111	1925	1925	1920	1920	51236
133	20210607	1112	1925	1925	1920	1925	6599
134	20210607	1113	1925	1930	1920	1930	3153665
135	20210607	1114	1925	1930	1920	1925	1536054
136	20210607	1115	1920	1925	1920	1920	251709
137	20210607	1116	1920	1925	1920	1925	19628
138	20210607	1117	1925	1925	1920	1925	23338
139	20210607	1118	1925	1930	1920	1925	404878
140	20210607	1119	1925	1930	1920	1925	539719
141	20210607	1120	1925	1930	1920	1930	247970
142	20210607	1121	1925	1930	1920	1925	226236
143	20210607	1122	1930	1930	1925	1925	37994
144	20210607	1123	1925	1930	1925	1925	20843
145	20210607	1124	1930	1930	1925	1925	320608
146	20210607	1125	1925	1930	1920	1920	516205
147	20210607	1126	1925	1925	1920	1920	66042
148	20210607	1127	1920	1925	1920	1925	354246
149	20210607	1128	1925	1925	1920	1925	112340
150	20210607	1129	1925	1925	1920	1925	67434
151	20210607	1130	1925	1930	1920	1925	447998
152	20210607	1131	1920	1930	1920	1925	254318
153	20210607	1132	1925	1930	1920	1925	276186
154	20210607	1133	1930	1930	1925	1925	18693
155	20210607	1134	1930	1930	1925	1925	15639
156	20210607	1135	1930	1930	1925	1925	12493
157	20210607	1136	1925	1930	1925	1930	317967
158	20210607	1137	1925	1930	1925	1925	41314
159	20210607	1138	1925	1930	1920	1925	314020
160	20210607	1139	1920	1925	1920	1920	550
161	20210607	1140	1925	1925	1920	1925	1251
162	20210607	1141	1920	1925	1920	1925	7929
163	20210607	1142	1925	1925	1920	1920	3860
164	20210607	1143	1925	1925	1920	1925	14805
165	20210607	1144	1920	1925	1920	1920	206714
166	20210607	1145	1920	1925	1920	1925	237153
167	20210607	1146	1920	1925	1920	1925	94046
168	20210607	1147	1925	1925	1920	1920	2139
169	20210607	1148	1920	1925	1920	1925	28485
170	20210607	1149	1925	1925	1915	1920	963578
171	20210607	1150	1920	1925	1920	1920	13359
172	20210607	1151	1920	1920	1915	1920	148624
173	20210607	1152	1915	1920	1915	1915	313685
174	20210607	1153	1915	1925	1915	1925	234590
175	20210607	1154	1920	1925	1915	1920	211211
176	20210607	1155	1920	1920	1915	1915	40000
177	20210607	1156	1915	1925	1915	1920	116209
178	20210607	1157	1920	1920	1915	1920	8045
179	20210607	1158	1920	1920	1915	1915	46362
180	20210607	1159	1915	1920	1915	1920	2128561
181	20210607	1200	1915	1920	1910	1915	204215
182	20210607	1201	1920	1920	1915	1920	20929
183	20210607	1202	1920	1920	1910	1910	273019
184	20210607	1203	1910	1915	1910	1910	22804
185	20210607	1204	1915	1915	1910	1910	25063
186	20210607	1205	1915	1915	1910	1915	15692
187	20210607	1206	1910	1915	1910	1915	25185
188	20210607	1207	1910	1920	1910	1920	651531
189	20210607	1208	1915	1920	1915	1920	24
190	20210607	1209	1915	1920	1915	1915	21702
191	20210607	1210	1920	1920	1915	1915	8272
192	20210607	1211	1915	1920	1915	1920	5632
193	20210607	1212	1920	1920	1915	1915	44028
194	20210607	1213	1920	1920	1915	1915	77212
195	20210607	1214	1915	1920	1915	1920	564
196	20210607	1215	1920	1920	1915	1920	35285
197	20210607	1216	1920	1920	1915	1915	1284425
198	20210607	1217	1920	1920	1910	1910	366756
199	20210607	1218	1915	1915	1910	1910	28159
200	20210607	1219	1910	1915	1910	1910	3792
201	20210607	1220	1910	1915	1910	1910	35398
202	20210607	1221	1910	1915	1910	1910	42390
203	20210607	1222	1915	1915	1910	1910	9255
204	20210607	1223	1910	1915	1910	1915	7977
205	20210607	1224	1915	1915	1910	1915	575151
206	20210607	1225	1915	1915	1910	1915	27309
207	20210607	1226	1910	1920	1910	1915	520872
208	20210607	1227	1915	1915	1910	1915	61724
209	20210607	1228	1915	1915	1910	1910	13103
210	20210607	1229	1910	1915	1910	1915	5478
211	20210607	1230	1910	1915	1910	1915	27574
212	20210607	1231	1910	1915	1910	1910	5533
213	20210607	1232	1910	1915	1910	1915	7573
214	20210607	1233	1915	1915	1910	1915	2306
215	20210607	1234	1910	1915	1910	1915	13799
216	20210607	1235	1915	1915	1910	1910	30034
217	20210607	1236	1910	1915	1910	1910	33730
218	20210607	1237	1915	1915	1910	1915	2625
219	20210607	1238	1910	1915	1910	1910	434012
220	20210607	1239	1910	1915	1905	1915	3257474
221	20210607	1240	1915	1915	1910	1910	23994
222	20210607	1241	1915	1915	1910	1910	3886
223	20210607	1242	1910	1915	1910	1915	1185
224	20210607	1243	1915	1915	1910	1910	18555
225	20210607	1244	1915	1915	1910	1915	38272
226	20210607	1245	1915	1915	1910	1915	41486
227	20210607	1246	1910	1915	1910	1910	15576
228	20210607	1247	1910	1915	1910	1910	9949
229	20210607	1248	1910	1915	1910	1915	2066
230	20210607	1249	1910	1915	1910	1910	76710
231	20210607	1250	1910	1915	1910	1915	30125
232	20210607	1251	1910	1915	1910	1915	45718
233	20210607	1252	1915	1915	1910	1910	24923
234	20210607	1253	1915	1915	1910	1915	26863
235	20210607	1254	1915	1915	1910	1910	16251
236	20210607	1255	1910	1915	1910	1915	31688
237	20210607	1256	1910	1915	1910	1910	1650
238	20210607	1257	1910	1915	1910	1915	3006
239	20210607	1258	1915	1915	1910	1915	1770
240	20210607	1259	1915	1915	1910	1910	29829
241	20210607	1300	1910	1915	1910	1915	52548
242	20210607	1301	1915	1915	1910	1915	405072
243	20210607	1302	1915	1915	1910	1910	343791
244	20210607	1303	1915	1920	1915	1915	1081235
245	20210607	1304	1915	1920	1915	1920	4302
246	20210607	1305	1920	1920	1915	1915	20662
247	20210607	1306	1920	1920	1910	1915	904808
248	20210607	1307	1915	1915	1910	1915	7010
249	20210607	1308	1915	1915	1910	1910	39237
250	20210607	1309	1915	1915	1910	1915	2184
251	20210607	1310	1915	1915	1910	1915	41627
252	20210607	1311	1910	1915	1910	1915	10184
253	20210607	1312	1910	1915	1910	1910	19836
254	20210607	1313	1910	1915	1910	1910	37461
255	20210607	1314	1915	1915	1910	1915	302309
256	20210607	1315	1915	1915	1910	1915	53752
257	20210607	1316	1910	1915	1910	1915	216
258	20210607	1317	1910	1915	1905	1910	1421450
259	20210607	1318	1910	1910	1905	1910	37509
260	20210607	1319	1905	1910	1905	1905	420312
261	20210607	1320	1910	1910	1905	1905	43677
262	20210607	1321	1905	1910	1905	1910	13524
263	20210607	1322	1910	1910	1905	1910	33303
264	20210607	1323	1910	1910	1905	1910	5622
265	20210607	1324	1910	1910	1905	1905	362304
266	20210607	1325	1910	1910	1905	1910	7888
267	20210607	1326	1905	1910	1905	1910	4919
268	20210607	1327	1905	1910	1905	1910	18344
269	20210607	1328	1905	1910	1905	1905	3028343
270	20210607	1329	1905	1910	1905	1905	68648
271	20210607	1330	1905	1910	1900	1905	380607
272	20210607	1331	1900	1905	1900	1905	10369
273	20210607	1332	1905	1905	1900	1900	47765
274	20210607	1333	1900	1910	1900	1910	313081
275	20210607	1334	1905	1910	1900	1910	151369
276	20210607	1335	1905	1910	1900	1905	188572
277	20210607	1336	1905	1910	1905	1905	187362
278	20210607	1337	1905	1910	1900	1905	337942
279	20210607	1338	1905	1910	1900	1905	921221
280	20210607	1339	1905	1910	1900	1905	134996
281	20210607	1340	1905	1910	1905	1905	887642
282	20210607	1341	1905	1910	1900	1905	97219
283	20210607	1342	1905	1910	1905	1905	3018
284	20210607	1343	1910	1910	1905	1905	4697
285	20210607	1344	1910	1910	1905	1905	4270
286	20210607	1345	1910	1910	1905	1905	678219
287	20210607	1346	1900	1905	1900	1905	87430
288	20210607	1347	1905	1905	1900	1905	34567
289	20210607	1348	1905	1905	1900	1905	29671
290	20210607	1349	1905	1905	1900	1905	36204
291	20210607	1350	1900	1905	1900	1900	11830
292	20210607	1351	1900	1905	1895	1900	3867562
293	20210607	1352	1900	1905	1895	1900	792764
294	20210607	1353	1900	1905	1895	1895	249396
295	20210607	1354	1900	1900	1895	1900	86045
296	20210607	1355	1895	1900	1895	1895	103525
297	20210607	1356	1900	1900	1895	1900	100081
298	20210607	1357	1900	1900	1895	1900	135900
299	20210607	1358	1900	1905	1895	1900	935327
300	20210607	1359	1900	1905	1900	1900	192896
301	20210607	1400	1900	1905	1895	1895	279688
302	20210607	1401	1895	1900	1895	1900	16480
303	20210607	1402	1900	1900	1895	1895	8313
304	20210607	1403	1895	1900	1895	1895	17108
305	20210607	1404	1895	1900	1895	1900	71478
306	20210607	1405	1900	1900	1895	1900	61456
307	20210607	1406	1900	1900	1895	1900	37519
308	20210607	1407	1895	1900	1895	1900	378317
309	20210607	1408	1900	1900	1895	1900	84613
310	20210607	1409	1900	1900	1895	1895	203135
311	20210607	1410	1900	1900	1895	1900	1019125
312	20210607	1411	1900	1900	1895	1900	43105
313	20210607	1412	1900	1900	1895	1900	26392
314	20210607	1413	1900	1900	1895	1900	11092
315	20210607	1414	1900	1900	1895	1900	121676
316	20210607	1415	1895	1900	1895	1900	35794
317	20210607	1416	1900	1900	1895	1900	56257
318	20210607	1417	1900	1900	1895	1900	210617
319	20210607	1418	1900	1900	1895	1900	772715
320	20210607	1419	1900	1900	1895	1900	156572
321	20210607	1420	1900	1900	1895	1900	71116
322	20210607	1421	1900	1900	1895	1900	16035
323	20210607	1422	1900	1900	1895	1900	4333
324	20210607	1423	1900	1900	1895	1900	62108
325	20210607	1424	1900	1900	1895	1900	64876
326	20210607	1425	1900	1900	1895	1900	15184
327	20210607	1426	1900	1900	1895	1900	34899
328	20210607	1427	1900	1900	1895	1900	55924
329	20210607	1428	1900	1900	1895	1900	27897
330	20210607	1429	1900	1900	1895	1895	16915
331	20210607	1430	1900	1900	1895	1900	139207
332	20210607	1431	1900	1900	1895	1900	14691
333	20210607	1432	1900	1900	1895	1900	81610
334	20210607	1433	1895	1900	1895	1900	385233
335	20210607	1434	1900	1900	1895	1900	71119
336	20210607	1435	1900	1900	1895	1900	70623
337	20210607	1436	1900	1905	1895	1905	627388
338	20210607	1437	1900	1905	1900	1905	55096
339	20210607	1438	1905	1910	1900	1910	1321757
340	20210607	1439	1910	1910	1905	1910	37112
341	20210607	1440	1910	1910	1900	1910	611564
342	20210607	1441	1910	1910	1905	1910	32700
343	20210607	1442	1910	1910	1905	1905	27564
344	20210607	1443	1905	1910	1905	1905	1698
345	20210607	1444	1905	1910	1905	1905	8403
346	20210607	1445	1910	1910	1905	1910	68880
347	20210607	1446	1910	1910	1905	1910	191713
348	20210607	1447	1910	1915	1905	1915	2709569
349	20210607	1448	1910	1915	1910	1915	226631
350	20210607	1449	1910	1915	1910	1915	2380
351	20210607	1450	1910	1915	1910	1910	375143
352	20210607	1451	1910	1915	1905	1905	92220
353	20210607	1452	1905	1910	1905	1910	7430
354	20210607	1453	1905	1910	1905	1910	11370
355	20210607	1454	1905	1910	1905	1905	8525
356	20210607	1455	1910	1910	1905	1905	11224
357	20210607	1456	1910	1910	1905	1910	558
358	20210607	1457	1910	1910	1905	1910	604992
359	20210607	1458	1910	1910	1905	1910	1328160
360	20210607	1459	1910	1910	1905	1910	6986
361	20210607	1500	1910	1910	1905	1910	13783
362	20210607	1501	1910	1910	1905	1905	39148
363	20210607	1502	1910	1910	1905	1910	45555
364	20210607	1503	1905	1910	1905	1910	920938
365	20210607	1504	1905	1910	1900	1910	658580
366	20210607	1505	1905	1910	1905	1905	62304
367	20210607	1506	1910	1910	1900	1905	579270
368	20210607	1507	1910	1910	1900	1905	101319
369	20210607	1508	1905	1905	1900	1905	8319
370	20210607	1509	1905	1910	1900	1910	433641
371	20210607	1510	1910	1910	1900	1910	97714
372	20210607	1511	1905	1910	1905	1905	27809
373	20210607	1512	1905	1905	1900	1905	105568
374	20210607	1513	1900	1905	1900	1905	15067
375	20210607	1514	1900	1905	1900	1900	483882
376	20210607	1515	1900	1905	1900	1905	46418
377	20210607	1516	1905	1905	1900	1900	6875
378	20210607	1517	1905	1905	1900	1905	7549
379	20210607	1518	1905	1905	1900	1905	63209
380	20210607	1519	1905	1905	1900	1900	181847
381	20210607	1520	1905	1905	1900	1905	370185
382	20210607	1530	1905	1905	1905	1905	5008658