DeepStock/hts/backup/252670_20210609.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210609	0901	1915	1920	1915	1915	1622844
3	20210609	0902	1915	1920	1915	1920	1315510
4	20210609	0903	1920	1920	1915	1920	244118
5	20210609	0904	1915	1925	1915	1920	2805354
6	20210609	0905	1925	1925	1920	1925	243145
7	20210609	0906	1925	1935	1920	1925	7199854
8	20210609	0907	1930	1935	1925	1925	1073761
9	20210609	0908	1925	1930	1925	1930	251260
10	20210609	0909	1925	1930	1925	1925	265036
11	20210609	0910	1930	1935	1925	1930	3025892
12	20210609	0911	1935	1935	1930	1930	151547
13	20210609	0912	1930	1935	1925	1925	5735201
14	20210609	0913	1930	1930	1925	1925	112504
15	20210609	0914	1925	1930	1920	1920	1399702
16	20210609	0915	1920	1925	1920	1920	73787
17	20210609	0916	1920	1925	1920	1920	148631
18	20210609	0917	1920	1925	1920	1920	126876
19	20210609	0918	1925	1930	1920	1925	781806
20	20210609	0919	1925	1925	1920	1925	484337
21	20210609	0920	1920	1925	1920	1925	29861
22	20210609	0921	1920	1930	1920	1930	699763
23	20210609	0922	1925	1930	1920	1925	353932
24	20210609	0923	1920	1925	1920	1925	162594
25	20210609	0924	1920	1925	1920	1920	108695
26	20210609	0925	1925	1925	1915	1920	2894756
27	20210609	0926	1920	1920	1915	1920	115179
28	20210609	0927	1915	1925	1915	1920	367302
29	20210609	0928	1925	1925	1920	1920	71962
30	20210609	0929	1920	1925	1915	1915	481120
31	20210609	0930	1915	1920	1915	1915	223103
32	20210609	0931	1915	1925	1915	1925	238255
33	20210609	0932	1920	1925	1920	1920	30929
34	20210609	0933	1920	1925	1920	1920	11090
35	20210609	0934	1920	1925	1920	1920	34603
36	20210609	0935	1920	1925	1920	1920	775861
37	20210609	0936	1925	1925	1920	1920	10984
38	20210609	0937	1925	1925	1920	1925	20565
39	20210609	0938	1920	1925	1920	1925	2434
40	20210609	0939	1925	1925	1920	1925	12495
41	20210609	0940	1920	1925	1920	1920	209946
42	20210609	0941	1920	1930	1920	1930	1899710
43	20210609	0942	1930	1930	1920	1930	1832826
44	20210609	0943	1930	1930	1920	1920	61461
45	20210609	0944	1925	1925	1920	1920	135230
46	20210609	0945	1925	1930	1920	1930	180905
47	20210609	0946	1925	1930	1920	1925	227292
48	20210609	0947	1930	1930	1920	1925	114125
49	20210609	0948	1925	1925	1920	1925	37353
50	20210609	0949	1925	1930	1920	1925	726910
51	20210609	0950	1925	1930	1920	1920	37195
52	20210609	0951	1925	1925	1920	1920	3014
53	20210609	0952	1920	1925	1920	1920	2573155
54	20210609	0953	1925	1925	1920	1925	152354
55	20210609	0954	1920	1925	1920	1920	17330
56	20210609	0955	1925	1925	1920	1925	1658
57	20210609	0956	1920	1925	1920	1920	92595
58	20210609	0957	1920	1925	1920	1925	48452
59	20210609	0958	1920	1925	1920	1925	12874
60	20210609	0959	1925	1925	1920	1925	104722
61	20210609	1000	1925	1925	1920	1925	4904
62	20210609	1001	1920	1925	1915	1920	842659
63	20210609	1002	1925	1925	1920	1920	16344
64	20210609	1003	1925	1925	1920	1920	25375
65	20210609	1004	1925	1925	1920	1920	9124
66	20210609	1005	1920	1925	1920	1920	62567
67	20210609	1006	1925	1925	1915	1925	1722587
68	20210609	1007	1920	1925	1920	1920	6173
69	20210609	1008	1920	1925	1920	1925	38
70	20210609	1009	1920	1925	1920	1925	21878
71	20210609	1010	1925	1925	1920	1925	6130
72	20210609	1011	1925	1925	1920	1925	16595
73	20210609	1012	1925	1925	1920	1920	15439
74	20210609	1013	1920	1925	1920	1920	4373
75	20210609	1014	1920	1925	1920	1925	14384
76	20210609	1015	1925	1925	1920	1925	14393
77	20210609	1016	1920	1925	1920	1925	2012372
78	20210609	1017	1925	1925	1920	1920	35402
79	20210609	1018	1925	1925	1920	1925	16872
80	20210609	1019	1920	1925	1920	1925	8658
81	20210609	1020	1925	1925	1920	1925	641
82	20210609	1021	1925	1925	1920	1925	11825
83	20210609	1022	1925	1925	1920	1920	13178
84	20210609	1023	1920	1925	1920	1925	14498
85	20210609	1024	1920	1925	1920	1925	170403
86	20210609	1025	1925	1925	1920	1920	108489
87	20210609	1026	1925	1925	1920	1925	24464
88	20210609	1027	1920	1925	1920	1920	45581
89	20210609	1028	1925	1925	1920	1925	53481
90	20210609	1029	1925	1925	1920	1925	263910
91	20210609	1030	1925	1930	1920	1925	3328676
92	20210609	1031	1925	1925	1920	1925	154049
93	20210609	1032	1925	1930	1920	1930	128920
94	20210609	1033	1930	1930	1920	1925	1268202
95	20210609	1034	1925	1930	1920	1925	166926
96	20210609	1035	1925	1930	1920	1920	1116404
97	20210609	1036	1925	1925	1920	1925	31901
98	20210609	1037	1925	1925	1920	1920	6821
99	20210609	1038	1925	1930	1920	1930	230108
100	20210609	1039	1925	1930	1920	1925	128507
101	20210609	1040	1930	1930	1920	1925	870637
102	20210609	1041	1925	1930	1920	1930	42557
103	20210609	1042	1930	1930	1920	1925	631290
104	20210609	1043	1920	1925	1920	1920	57065
105	20210609	1044	1920	1925	1920	1920	162915
106	20210609	1045	1920	1925	1920	1920	138299
107	20210609	1046	1925	1925	1920	1925	44752
108	20210609	1047	1925	1925	1920	1920	33362
109	20210609	1048	1920	1925	1920	1920	2035
110	20210609	1049	1920	1925	1920	1920	3101547
111	20210609	1050	1920	1920	1915	1915	41331
112	20210609	1051	1920	1925	1915	1920	821488
113	20210609	1052	1920	1925	1920	1925	37569
114	20210609	1053	1920	1925	1920	1925	11382
115	20210609	1054	1920	1925	1915	1920	592126
116	20210609	1055	1920	1920	1915	1915	42029
117	20210609	1056	1915	1920	1915	1920	48137
118	20210609	1057	1915	1920	1915	1920	3994
119	20210609	1058	1915	1920	1915	1920	24980
120	20210609	1059	1915	1920	1915	1920	10179
121	20210609	1100	1915	1920	1910	1920	4066359
122	20210609	1101	1915	1920	1910	1915	1056168
123	20210609	1102	1915	1920	1910	1920	907726
124	20210609	1103	1915	1920	1915	1915	133364
125	20210609	1104	1920	1920	1910	1915	500862
126	20210609	1105	1915	1920	1915	1920	744516
127	20210609	1106	1920	1920	1915	1915	13402
128	20210609	1107	1915	1920	1915	1915	9675
129	20210609	1108	1915	1920	1915	1920	1034
130	20210609	1109	1920	1920	1915	1920	10586
131	20210609	1110	1920	1920	1915	1915	2952
132	20210609	1111	1915	1920	1915	1915	5934
133	20210609	1112	1920	1920	1915	1920	2863
134	20210609	1113	1920	1920	1915	1915	2762
135	20210609	1114	1915	1920	1915	1915	1325
136	20210609	1115	1915	1920	1915	1920	13931
137	20210609	1116	1915	1920	1915	1915	5306
138	20210609	1117	1920	1920	1915	1915	7879
139	20210609	1118	1920	1920	1915	1920	3441
140	20210609	1119	1915	1920	1915	1920	2772
141	20210609	1120	1920	1920	1915	1915	14729
142	20210609	1121	1920	1920	1915	1920	17036
143	20210609	1122	1920	1920	1915	1920	5031
144	20210609	1123	1920	1920	1915	1920	22164
145	20210609	1124	1920	1920	1915	1920	6566
146	20210609	1125	1915	1920	1915	1915	1825
147	20210609	1126	1915	1920	1915	1915	6745
148	20210609	1127	1915	1920	1915	1920	7293
149	20210609	1128	1920	1925	1915	1915	3122030
150	20210609	1129	1915	1920	1915	1920	33366
151	20210609	1130	1915	1920	1915	1915	27629
152	20210609	1131	1920	1920	1915	1920	195757
153	20210609	1132	1920	1920	1915	1920	6948
154	20210609	1133	1920	1920	1915	1915	5318
155	20210609	1134	1920	1920	1915	1920	4716
156	20210609	1135	1920	1925	1915	1925	345119
157	20210609	1136	1920	1925	1915	1920	174157
158	20210609	1137	1920	1920	1915	1920	28845
159	20210609	1138	1915	1920	1915	1920	3656
160	20210609	1139	1915	1920	1915	1915	5183
161	20210609	1140	1920	1920	1915	1915	128
162	20210609	1141	1915	1920	1915	1920	25907
163	20210609	1142	1915	1920	1915	1920	7269
164	20210609	1143	1920	1920	1915	1915	12689
165	20210609	1144	1915	1920	1915	1915	3817
166	20210609	1145	1920	1920	1915	1915	87
167	20210609	1146	1920	1920	1915	1920	2436
168	20210609	1147	1915	1920	1915	1920	3771
169	20210609	1148	1920	1920	1915	1915	14761
170	20210609	1149	1915	1920	1915	1920	17701
171	20210609	1150	1920	1920	1915	1915	2388
172	20210609	1151	1920	1920	1915	1920	77932
173	20210609	1152	1915	1920	1915	1915	10505
174	20210609	1153	1920	1920	1915	1920	4777
175	20210609	1154	1915	1920	1915	1915	106417
176	20210609	1155	1915	1920	1915	1915	14284
177	20210609	1156	1920	1920	1915	1920	19
178	20210609	1157	1920	1920	1915	1920	12335
179	20210609	1158	1920	1920	1915	1920	14389
180	20210609	1159	1915	1920	1915	1920	2524
181	20210609	1200	1915	1920	1915	1920	221
182	20210609	1201	1915	1920	1915	1915	5141
183	20210609	1202	1920	1920	1915	1920	34433
184	20210609	1203	1920	1920	1915	1920	1032
185	20210609	1204	1915	1920	1915	1915	10278
186	20210609	1205	1920	1920	1915	1915	110730
187	20210609	1206	1915	1920	1915	1920	190
188	20210609	1207	1915	1920	1915	1920	13787
189	20210609	1208	1915	1920	1915	1920	1750
190	20210609	1209	1920	1920	1915	1915	11114
191	20210609	1210	1920	1920	1915	1920	290282
192	20210609	1211	1920	1920	1910	1915	2453818
193	20210609	1212	1920	1920	1915	1920	531866
194	20210609	1213	1920	1920	1915	1915	5349
195	20210609	1214	1915	1920	1915	1920	5919
196	20210609	1215	1915	1920	1915	1920	1020
197	20210609	1216	1915	1920	1915	1915	4297
198	20210609	1217	1920	1920	1915	1915	4675
199	20210609	1218	1915	1920	1915	1915	9746
200	20210609	1219	1920	1920	1915	1920	89086
201	20210609	1220	1920	1920	1915	1920	2548
202	20210609	1221	1920	1920	1915	1920	1973026
203	20210609	1222	1920	1925	1920	1920	70286
204	20210609	1223	1920	1925	1920	1920	10788
205	20210609	1224	1920	1925	1920	1920	106518
206	20210609	1225	1920	1925	1920	1925	28439
207	20210609	1226	1925	1925	1920	1925	16497
208	20210609	1227	1925	1925	1920	1920	19153
209	20210609	1228	1920	1925	1920	1925	1036
210	20210609	1229	1925	1925	1920	1920	1995
211	20210609	1230	1925	1925	1920	1925	5595
212	20210609	1231	1925	1925	1920	1920	41429
213	20210609	1232	1925	1925	1920	1920	22406
214	20210609	1233	1925	1925	1920	1925	1846
215	20210609	1234	1925	1925	1920	1925	663
216	20210609	1235	1925	1925	1920	1920	5323
217	20210609	1236	1920	1925	1920	1925	1018
218	20210609	1237	1920	1925	1920	1925	33772
219	20210609	1238	1925	1925	1920	1920	1875
220	20210609	1239	1920	1925	1920	1925	2188
221	20210609	1240	1925	1925	1920	1920	20991
222	20210609	1241	1925	1925	1920	1920	17450
223	20210609	1242	1920	1925	1920	1920	12016
224	20210609	1243	1925	1925	1920	1925	2251
225	20210609	1244	1925	1925	1920	1920	2274
226	20210609	1245	1925	1925	1920	1925	28599
227	20210609	1246	1925	1925	1920	1925	1251
228	20210609	1247	1925	1925	1920	1925	272705
229	20210609	1248	1925	1925	1920	1920	7031
230	20210609	1249	1925	1925	1920	1925	4007
231	20210609	1250	1920	1925	1920	1920	2797
232	20210609	1251	1925	1925	1920	1925	18236
233	20210609	1252	1925	1925	1920	1925	589250
234	20210609	1253	1925	1925	1920	1920	523978
235	20210609	1254	1925	1925	1920	1925	14421
236	20210609	1255	1925	1925	1920	1920	36255
237	20210609	1256	1925	1925	1920	1920	13875
238	20210609	1257	1925	1925	1920	1920	1760
239	20210609	1258	1920	1925	1920	1920	1937
240	20210609	1259	1925	1925	1920	1925	6009
241	20210609	1300	1925	1925	1920	1920	3377
242	20210609	1301	1920	1925	1920	1925	20103
243	20210609	1302	1925	1925	1920	1925	35493
244	20210609	1303	1920	1925	1920	1920	3487
245	20210609	1304	1920	1925	1920	1920	6373
246	20210609	1305	1920	1925	1920	1925	36703
247	20210609	1306	1925	1925	1920	1920	10641
248	20210609	1307	1925	1925	1920	1920	62
249	20210609	1308	1925	1925	1920	1925	674
250	20210609	1309	1920	1925	1920	1920	1689
251	20210609	1310	1925	1925	1920	1925	8603
252	20210609	1311	1925	1925	1920	1925	443887
253	20210609	1312	1920	1925	1920	1925	18843
254	20210609	1313	1925	1930	1920	1925	3949752
255	20210609	1314	1925	1925	1920	1925	61109
256	20210609	1315	1925	1925	1920	1925	5068
257	20210609	1316	1925	1925	1920	1925	24494
258	20210609	1317	1925	1925	1920	1920	4828
259	20210609	1318	1925	1925	1920	1925	8256
260	20210609	1319	1925	1925	1920	1925	33408
261	20210609	1320	1925	1930	1920	1925	1487125
262	20210609	1321	1920	1925	1920	1925	1779
263	20210609	1322	1925	1925	1920	1925	5809
264	20210609	1323	1925	1925	1920	1925	397698
265	20210609	1324	1925	1930	1920	1920	25970
266	20210609	1325	1925	1925	1920	1925	23005
267	20210609	1326	1925	1925	1920	1920	21459
268	20210609	1327	1920	1925	1920	1920	8111
269	20210609	1328	1920	1925	1920	1925	844
270	20210609	1329	1925	1930	1920	1925	870732
271	20210609	1330	1930	1930	1925	1925	6531
272	20210609	1331	1930	1930	1925	1925	3432
273	20210609	1332	1925	1930	1925	1925	817966
274	20210609	1333	1930	1930	1925	1930	2437685
275	20210609	1334	1925	1930	1925	1925	10861
276	20210609	1335	1930	1930	1925	1925	55651
277	20210609	1336	1925	1930	1925	1930	328157
278	20210609	1337	1930	1930	1925	1930	193935
279	20210609	1338	1930	1930	1925	1925	609906
280	20210609	1339	1930	1935	1925	1930	3717512
281	20210609	1340	1930	1935	1930	1930	64725
282	20210609	1341	1935	1935	1930	1930	43439
283	20210609	1342	1935	1935	1930	1930	146826
284	20210609	1343	1935	1935	1930	1930	89489
285	20210609	1344	1935	1935	1930	1930	33854
286	20210609	1345	1935	1935	1930	1935	59933
287	20210609	1346	1935	1935	1930	1935	36163
288	20210609	1347	1935	1940	1930	1940	5515294
289	20210609	1348	1940	1940	1935	1940	74673
290	20210609	1349	1940	1940	1935	1935	2052584
291	20210609	1350	1940	1945	1935	1945	3564696
292	20210609	1351	1940	1945	1935	1940	1280624
293	20210609	1352	1940	1940	1935	1935	130142
294	20210609	1353	1935	1940	1935	1940	63959
295	20210609	1354	1940	1940	1935	1940	133118
296	20210609	1355	1935	1940	1935	1940	60471
297	20210609	1356	1940	1940	1935	1940	246802
298	20210609	1357	1940	1940	1935	1940	144305
299	20210609	1358	1940	1945	1935	1940	1211892
300	20210609	1359	1940	1940	1935	1940	119817
301	20210609	1400	1935	1940	1935	1935	36927
302	20210609	1401	1940	1940	1935	1935	116332
303	20210609	1402	1935	1940	1935	1935	41033
304	20210609	1403	1940	1940	1935	1940	1338568
305	20210609	1404	1935	1945	1935	1940	439646
306	20210609	1405	1940	1945	1935	1935	231153
307	20210609	1406	1940	1945	1935	1945	1892236
308	20210609	1407	1945	1945	1935	1935	259409
309	20210609	1408	1940	1940	1935	1935	32424
310	20210609	1409	1940	1940	1935	1935	19263
311	20210609	1410	1940	1940	1935	1935	25022
312	20210609	1411	1940	1940	1935	1935	21577
313	20210609	1412	1940	1940	1935	1940	91430
314	20210609	1413	1940	1945	1935	1940	915855
315	20210609	1414	1940	1940	1935	1940	32566
316	20210609	1415	1940	1940	1935	1935	27579
317	20210609	1416	1940	1940	1935	1940	45662
318	20210609	1417	1940	1940	1935	1940	71204
319	20210609	1418	1940	1945	1935	1945	767052
320	20210609	1419	1945	1945	1940	1940	61757
321	20210609	1420	1940	1945	1940	1940	192982
322	20210609	1421	1940	1945	1935	1935	955085
323	20210609	1422	1940	1940	1935	1935	34647
324	20210609	1423	1935	1940	1935	1940	34315
325	20210609	1424	1935	1940	1935	1935	2441069
326	20210609	1425	1935	1940	1930	1935	2136070
327	20210609	1426	1935	1940	1935	1935	41480
328	20210609	1427	1940	1940	1935	1940	30938
329	20210609	1428	1935	1940	1935	1940	189452
330	20210609	1429	1935	1940	1935	1935	8507
331	20210609	1430	1940	1940	1935	1935	17393
332	20210609	1431	1935	1940	1935	1935	45161
333	20210609	1432	1935	1940	1935	1935	84635
334	20210609	1433	1935	1940	1935	1940	77395
335	20210609	1434	1935	1940	1935	1940	15470
336	20210609	1435	1935	1940	1935	1935	8251
337	20210609	1436	1940	1940	1935	1940	33283
338	20210609	1437	1940	1945	1935	1945	3805591
339	20210609	1438	1940	1945	1940	1945	120701
340	20210609	1439	1945	1945	1935	1940	3113696
341	20210609	1440	1935	1945	1935	1940	462757
342	20210609	1441	1935	1945	1935	1945	134003
343	20210609	1442	1940	1945	1940	1945	79002
344	20210609	1443	1940	1945	1935	1940	928391
345	20210609	1444	1940	1945	1940	1940	79680
346	20210609	1445	1935	1940	1935	1940	28928
347	20210609	1446	1935	1940	1935	1940	7801
348	20210609	1447	1940	1940	1935	1940	28481
349	20210609	1448	1935	1945	1935	1940	2852881
350	20210609	1449	1940	1945	1935	1940	243814
351	20210609	1450	1940	1945	1935	1945	1779962
352	20210609	1451	1940	1945	1935	1940	271390
353	20210609	1452	1940	1945	1935	1940	533571
354	20210609	1453	1945	1945	1935	1940	177191
355	20210609	1454	1940	1945	1940	1940	53158
356	20210609	1455	1940	1945	1940	1940	29828
357	20210609	1456	1940	1945	1940	1940	425426
358	20210609	1457	1940	1945	1940	1940	173757
359	20210609	1458	1940	1940	1935	1935	48835
360	20210609	1459	1940	1945	1935	1945	1198850
361	20210609	1500	1945	1945	1940	1945	116839
362	20210609	1501	1940	1945	1940	1945	65478
363	20210609	1502	1940	1945	1940	1940	34858
364	20210609	1503	1945	1945	1940	1945	110058
365	20210609	1504	1940	1945	1940	1940	156274
366	20210609	1505	1940	1945	1940	1940	22923
367	20210609	1506	1945	1945	1940	1940	884971
368	20210609	1507	1945	1950	1940	1950	8722062
369	20210609	1508	1950	1950	1940	1945	374401
370	20210609	1509	1945	1945	1940	1945	93983
371	20210609	1510	1945	1945	1940	1945	208115
372	20210609	1511	1940	1950	1940	1950	534051
373	20210609	1512	1945	1950	1945	1950	111705
374	20210609	1513	1945	1950	1945	1945	102955
375	20210609	1514	1950	1950	1945	1950	138167
376	20210609	1515	1945	1950	1945	1950	1036092
377	20210609	1516	1950	1950	1945	1945	113848
378	20210609	1517	1945	1950	1945	1945	42186
379	20210609	1518	1945	1950	1945	1950	116344
380	20210609	1519	1945	1950	1945	1945	175477
381	20210609	1520	1945	1950	1945	1950	458115
382	20210609	1530	1950	1950	1950	1950	5266728