DeepStock/hts/backup/252670_20210629.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210629	0901	1845	1845	1840	1845	1523182
3	20210629	0902	1845	1850	1840	1850	4685220
4	20210629	0903	1850	1850	1845	1845	214965
5	20210629	0904	1845	1855	1845	1850	1173762
6	20210629	0905	1855	1855	1850	1855	87006
7	20210629	0906	1850	1855	1850	1855	95492
8	20210629	0907	1855	1855	1850	1855	91539
9	20210629	0908	1850	1855	1850	1855	69604
10	20210629	0909	1850	1855	1850	1855	210742
11	20210629	0910	1850	1855	1850	1850	64895
12	20210629	0911	1855	1855	1850	1850	56947
13	20210629	0912	1855	1855	1850	1855	108764
14	20210629	0913	1855	1855	1850	1855	109211
15	20210629	0914	1850	1855	1850	1850	89787
16	20210629	0915	1850	1855	1850	1850	155249
17	20210629	0916	1855	1855	1850	1855	64749
18	20210629	0917	1850	1860	1850	1855	3060478
19	20210629	0918	1860	1860	1850	1855	794446
20	20210629	0919	1855	1855	1850	1850	326973
21	20210629	0920	1855	1855	1850	1850	52964
22	20210629	0921	1855	1860	1850	1855	538497
23	20210629	0922	1860	1860	1850	1855	178144
24	20210629	0923	1855	1860	1850	1860	1757894
25	20210629	0924	1855	1860	1850	1850	80551
26	20210629	0925	1855	1860	1855	1860	173862
27	20210629	0926	1860	1860	1855	1855	47126
28	20210629	0927	1855	1860	1855	1855	13053
29	20210629	0928	1860	1860	1855	1855	29601
30	20210629	0929	1860	1860	1855	1860	36177
31	20210629	0930	1860	1860	1855	1855	72881
32	20210629	0931	1855	1860	1855	1855	41347
33	20210629	0932	1855	1860	1855	1855	239047
34	20210629	0933	1855	1860	1855	1855	105560
35	20210629	0934	1860	1860	1855	1855	256922
36	20210629	0935	1855	1860	1855	1855	11779
37	20210629	0936	1855	1860	1855	1855	204559
38	20210629	0937	1855	1860	1855	1860	4424959
39	20210629	0938	1855	1865	1855	1860	3199964
40	20210629	0939	1865	1865	1855	1855	499511
41	20210629	0940	1860	1865	1855	1860	1219832
42	20210629	0941	1860	1865	1855	1865	134151
43	20210629	0942	1865	1865	1860	1860	11222
44	20210629	0943	1860	1865	1860	1860	151072
45	20210629	0944	1860	1860	1855	1860	1170421
46	20210629	0945	1860	1860	1855	1855	32339
47	20210629	0946	1855	1860	1855	1860	24399
48	20210629	0947	1860	1860	1855	1860	7467
49	20210629	0948	1860	1860	1855	1860	686248
50	20210629	0949	1860	1865	1855	1865	953028
51	20210629	0950	1865	1865	1860	1865	26590
52	20210629	0951	1865	1865	1860	1860	97130
53	20210629	0952	1860	1865	1855	1860	800656
54	20210629	0953	1860	1865	1855	1860	1381185
55	20210629	0954	1860	1860	1855	1860	267979
56	20210629	0955	1860	1860	1855	1860	49043
57	20210629	0956	1860	1860	1855	1860	31100
58	20210629	0957	1860	1860	1855	1860	13366
59	20210629	0958	1860	1860	1855	1860	29163
60	20210629	0959	1855	1860	1855	1855	13024
61	20210629	1000	1860	1860	1855	1855	8848
62	20210629	1001	1860	1860	1855	1860	1060589
63	20210629	1002	1860	1860	1855	1855	46818
64	20210629	1003	1860	1860	1855	1860	200743
65	20210629	1004	1860	1860	1855	1860	127053
66	20210629	1005	1860	1860	1855	1855	7141
67	20210629	1006	1860	1860	1855	1860	57002
68	20210629	1007	1855	1860	1855	1855	10793
69	20210629	1008	1860	1860	1855	1860	1185
70	20210629	1009	1855	1860	1855	1860	57270
71	20210629	1010	1855	1860	1855	1860	6286
72	20210629	1011	1860	1865	1855	1860	743702
73	20210629	1012	1865	1865	1860	1865	8752
74	20210629	1013	1865	1865	1860	1860	17469
75	20210629	1014	1865	1865	1860	1860	38364
76	20210629	1015	1860	1865	1860	1865	52270
77	20210629	1016	1865	1865	1860	1860	13067
78	20210629	1017	1865	1865	1860	1860	18784
79	20210629	1018	1860	1865	1855	1860	392256
80	20210629	1019	1860	1860	1855	1860	94348
81	20210629	1020	1860	1860	1855	1855	28919
82	20210629	1021	1855	1860	1855	1855	17954
83	20210629	1022	1855	1860	1855	1855	26792
84	20210629	1023	1855	1860	1855	1860	1379
85	20210629	1024	1860	1860	1855	1855	7967
86	20210629	1025	1855	1860	1855	1860	2059
87	20210629	1026	1855	1860	1855	1860	23871
88	20210629	1027	1855	1860	1855	1855	2426
89	20210629	1028	1860	1860	1855	1860	31
90	20210629	1029	1860	1860	1855	1860	2392
91	20210629	1030	1860	1860	1855	1860	13369
92	20210629	1031	1855	1860	1855	1860	2705
93	20210629	1032	1860	1860	1855	1860	30526
94	20210629	1033	1860	1860	1855	1860	14902
95	20210629	1034	1860	1860	1855	1860	1453
96	20210629	1035	1860	1860	1855	1855	39550
97	20210629	1036	1860	1860	1855	1860	18430
98	20210629	1037	1855	1860	1855	1855	141032
99	20210629	1038	1855	1860	1855	1860	20125
100	20210629	1039	1855	1860	1855	1860	146495
101	20210629	1040	1860	1860	1855	1855	16415
102	20210629	1041	1860	1860	1855	1860	52163
103	20210629	1042	1855	1860	1855	1855	117162
104	20210629	1043	1855	1860	1855	1860	1836852
105	20210629	1044	1855	1865	1855	1860	83612
106	20210629	1045	1865	1865	1855	1860	553292
107	20210629	1046	1860	1860	1855	1860	77132
108	20210629	1047	1855	1860	1855	1855	3756
109	20210629	1048	1860	1865	1855	1865	561375
110	20210629	1049	1865	1865	1860	1860	24852
111	20210629	1050	1860	1865	1860	1860	10860
112	20210629	1051	1865	1865	1860	1865	4725
113	20210629	1052	1860	1865	1860	1860	1836245
114	20210629	1053	1865	1865	1860	1860	15274
115	20210629	1054	1865	1865	1860	1865	5631
116	20210629	1055	1865	1865	1860	1860	123340
117	20210629	1056	1865	1865	1860	1860	149008
118	20210629	1057	1865	1865	1860	1865	615
119	20210629	1058	1860	1865	1860	1860	30348
120	20210629	1059	1865	1865	1860	1860	13264
121	20210629	1100	1860	1865	1860	1860	7283
122	20210629	1101	1865	1865	1860	1860	26600
123	20210629	1102	1865	1865	1860	1860	9601
124	20210629	1103	1860	1865	1860	1860	31427
125	20210629	1104	1860	1865	1860	1860	33875
126	20210629	1105	1865	1865	1860	1865	18410
127	20210629	1106	1860	1865	1860	1860	100952
128	20210629	1107	1860	1865	1860	1860	96721
129	20210629	1108	1860	1865	1860	1865	3161
130	20210629	1109	1860	1865	1860	1860	189683
131	20210629	1110	1860	1865	1855	1865	1633251
132	20210629	1111	1865	1865	1855	1860	523509
133	20210629	1112	1860	1860	1855	1860	19559
134	20210629	1113	1860	1865	1855	1860	125463
135	20210629	1114	1865	1865	1860	1865	10459
136	20210629	1115	1860	1865	1860	1865	25374
137	20210629	1116	1865	1865	1860	1860	4848
138	20210629	1117	1865	1865	1860	1860	28171
139	20210629	1118	1865	1865	1860	1860	8434
140	20210629	1119	1860	1865	1860	1860	9564
141	20210629	1120	1865	1865	1860	1865	7849
142	20210629	1121	1860	1865	1860	1860	29790
143	20210629	1122	1865	1865	1860	1865	11088
144	20210629	1123	1865	1865	1860	1865	18443
145	20210629	1124	1865	1865	1860	1865	12282
146	20210629	1125	1865	1865	1860	1860	11846
147	20210629	1126	1865	1865	1860	1860	1446
148	20210629	1127	1860	1865	1860	1865	1755
149	20210629	1128	1865	1865	1860	1860	11769
150	20210629	1129	1865	1865	1860	1865	2158
151	20210629	1130	1860	1865	1860	1865	11445
152	20210629	1131	1860	1865	1860	1860	6464
153	20210629	1132	1865	1865	1860	1860	26891
154	20210629	1133	1860	1865	1860	1865	24007
155	20210629	1134	1865	1865	1860	1860	5813
156	20210629	1135	1865	1865	1860	1865	33
157	20210629	1136	1865	1865	1860	1860	28
158	20210629	1137	1865	1865	1860	1865	31
159	20210629	1138	1865	1865	1860	1865	1898
160	20210629	1139	1865	1865	1860	1865	21488
161	20210629	1140	1865	1865	1860	1865	10580
162	20210629	1141	1865	1865	1860	1865	1581
163	20210629	1142	1865	1865	1860	1865	1759
164	20210629	1143	1865	1865	1860	1860	6888
165	20210629	1144	1860	1865	1860	1865	1470
166	20210629	1145	1865	1865	1860	1865	6165
167	20210629	1146	1860	1865	1860	1860	5580
168	20210629	1147	1865	1865	1860	1865	6264
169	20210629	1148	1860	1865	1860	1860	27866
170	20210629	1149	1865	1865	1860	1860	3400
171	20210629	1150	1865	1865	1860	1865	14362
172	20210629	1151	1860	1865	1860	1860	8012
173	20210629	1152	1860	1865	1860	1860	21362
174	20210629	1153	1860	1865	1860	1865	6256
175	20210629	1154	1860	1865	1860	1860	35594
176	20210629	1155	1860	1865	1860	1860	65972
177	20210629	1156	1860	1865	1860	1860	47015
178	20210629	1157	1865	1865	1860	1860	152342
179	20210629	1158	1860	1865	1860	1860	157205
180	20210629	1159	1860	1865	1860	1860	15005
181	20210629	1200	1865	1865	1860	1860	32213
182	20210629	1201	1865	1865	1860	1860	25256
183	20210629	1202	1860	1865	1860	1865	249705
184	20210629	1203	1865	1865	1860	1860	38176
185	20210629	1204	1865	1865	1860	1860	85476
186	20210629	1205	1860	1865	1860	1860	27533
187	20210629	1206	1860	1865	1860	1860	7107
188	20210629	1207	1865	1865	1860	1860	215576
189	20210629	1208	1860	1865	1860	1865	37001
190	20210629	1209	1860	1865	1860	1860	9605
191	20210629	1210	1865	1865	1860	1860	1958
192	20210629	1211	1865	1865	1860	1860	3135
193	20210629	1212	1860	1865	1860	1860	101225
194	20210629	1213	1860	1865	1860	1865	98421
195	20210629	1214	1860	1865	1860	1860	10703
196	20210629	1215	1865	1865	1860	1865	64840
197	20210629	1216	1860	1865	1860	1860	78958
198	20210629	1217	1860	1865	1860	1865	16436
199	20210629	1218	1865	1865	1860	1860	4728
200	20210629	1219	1860	1865	1860	1860	65137
201	20210629	1220	1860	1865	1860	1860	47693
202	20210629	1221	1860	1865	1860	1860	12361
203	20210629	1222	1860	1865	1860	1865	71692
204	20210629	1223	1860	1865	1860	1865	62376
205	20210629	1224	1865	1865	1860	1860	5582
206	20210629	1225	1865	1865	1860	1860	38513
207	20210629	1226	1860	1865	1860	1860	586
208	20210629	1227	1865	1865	1865	1865	1613
209	20210629	1228	1865	1865	1860	1865	10073
210	20210629	1229	1860	1865	1860	1865	131301
211	20210629	1230	1860	1865	1860	1860	1439
212	20210629	1231	1860	1865	1860	1865	19955
213	20210629	1232	1865	1865	1865	1865	10646
214	20210629	1233	1865	1865	1860	1860	7221
215	20210629	1234	1860	1865	1860	1865	4462
216	20210629	1235	1860	1865	1860	1860	9306
217	20210629	1236	1860	1865	1860	1860	13300
218	20210629	1237	1860	1865	1860	1860	21917
219	20210629	1238	1865	1870	1860	1865	8027081
220	20210629	1239	1870	1870	1865	1865	61964
221	20210629	1240	1870	1870	1865	1865	15122
222	20210629	1241	1870	1870	1865	1865	10300
223	20210629	1242	1865	1870	1865	1865	128708
224	20210629	1243	1865	1870	1860	1865	2522121
225	20210629	1244	1865	1870	1865	1870	24096
226	20210629	1245	1870	1870	1865	1865	22580
227	20210629	1246	1870	1870	1865	1865	2676
228	20210629	1247	1865	1870	1865	1865	6203
229	20210629	1248	1865	1870	1865	1865	63174
230	20210629	1249	1865	1870	1865	1865	1329387
231	20210629	1250	1865	1870	1860	1860	222262
232	20210629	1251	1865	1870	1860	1865	887058
233	20210629	1252	1865	1870	1865	1870	115655
234	20210629	1253	1870	1870	1865	1865	409992
235	20210629	1254	1865	1870	1865	1870	29166
236	20210629	1255	1870	1870	1865	1870	10849
237	20210629	1256	1865	1870	1860	1865	493064
238	20210629	1257	1865	1870	1865	1865	52466
239	20210629	1258	1865	1865	1865	1865	50443
240	20210629	1259	1865	1870	1865	1870	95584
241	20210629	1300	1870	1870	1865	1865	16358
242	20210629	1301	1870	1870	1865	1870	6758
243	20210629	1302	1870	1870	1865	1865	14300
244	20210629	1303	1865	1870	1865	1865	4513
245	20210629	1304	1865	1870	1865	1865	2301
246	20210629	1305	1865	1870	1865	1865	49459
247	20210629	1306	1865	1870	1865	1865	8354
248	20210629	1307	1865	1870	1865	1870	273973
249	20210629	1308	1865	1870	1865	1865	1499
250	20210629	1309	1870	1870	1865	1865	55661
251	20210629	1310	1865	1870	1860	1860	1531394
252	20210629	1311	1860	1865	1860	1860	2468
253	20210629	1312	1865	1865	1860	1865	6448
254	20210629	1313	1865	1870	1860	1865	431186
255	20210629	1314	1865	1865	1865	1865	101288
256	20210629	1315	1865	1865	1860	1865	215393
257	20210629	1316	1865	1865	1860	1865	50205
258	20210629	1317	1860	1870	1860	1870	767400
259	20210629	1318	1865	1870	1865	1865	43744
260	20210629	1319	1870	1870	1865	1870	24532
261	20210629	1320	1865	1870	1865	1870	5386
262	20210629	1321	1870	1870	1865	1870	10735
263	20210629	1322	1870	1870	1865	1865	3100
264	20210629	1323	1865	1870	1865	1870	33342
265	20210629	1324	1865	1870	1865	1870	2852
266	20210629	1325	1870	1870	1865	1870	11196
267	20210629	1326	1870	1870	1865	1870	337448
268	20210629	1327	1870	1870	1865	1870	2844259
269	20210629	1328	1870	1870	1865	1870	57343
270	20210629	1329	1870	1870	1865	1870	895835
271	20210629	1330	1870	1870	1865	1870	4882830
272	20210629	1331	1870	1875	1870	1875	482231
273	20210629	1332	1875	1875	1870	1875	19644
274	20210629	1333	1875	1875	1870	1870	21729
275	20210629	1334	1870	1875	1870	1870	94244
276	20210629	1335	1870	1875	1870	1875	182897
277	20210629	1336	1875	1875	1870	1870	41670
278	20210629	1337	1870	1875	1870	1875	74988
279	20210629	1338	1875	1875	1870	1875	45469
280	20210629	1339	1875	1875	1870	1875	40193
281	20210629	1340	1875	1875	1870	1875	70318
282	20210629	1341	1870	1875	1870	1870	21179
283	20210629	1342	1870	1875	1870	1870	42629
284	20210629	1343	1870	1875	1870	1870	41904
285	20210629	1344	1870	1875	1870	1875	31476
286	20210629	1345	1870	1875	1870	1870	159474
287	20210629	1346	1870	1875	1870	1870	15719
288	20210629	1347	1870	1875	1870	1870	3499640
289	20210629	1348	1870	1875	1865	1870	307935
290	20210629	1349	1875	1875	1870	1875	199593
291	20210629	1350	1870	1875	1870	1870	34700
292	20210629	1351	1870	1875	1870	1875	93451
293	20210629	1352	1875	1875	1870	1870	66482
294	20210629	1353	1870	1875	1870	1875	204923
295	20210629	1354	1870	1875	1870	1875	5019
296	20210629	1355	1870	1875	1870	1870	639653
297	20210629	1356	1870	1875	1865	1870	375191
298	20210629	1357	1870	1875	1870	1870	56613
299	20210629	1358	1870	1875	1870	1870	40228
300	20210629	1359	1875	1875	1870	1870	50996
301	20210629	1400	1870	1875	1870	1875	9042
302	20210629	1401	1875	1875	1870	1870	57600
303	20210629	1402	1870	1870	1865	1870	688225
304	20210629	1403	1870	1870	1865	1870	7723
305	20210629	1404	1865	1875	1865	1870	705369
306	20210629	1405	1870	1875	1870	1875	234923
307	20210629	1406	1870	1875	1870	1870	1327194
308	20210629	1407	1870	1870	1865	1870	163554
309	20210629	1408	1870	1875	1865	1870	351797
310	20210629	1409	1870	1870	1865	1870	98737
311	20210629	1410	1865	1870	1865	1865	262106
312	20210629	1411	1865	1870	1865	1865	11033
313	20210629	1412	1865	1870	1865	1865	8388
314	20210629	1413	1870	1870	1865	1870	18767
315	20210629	1414	1870	1870	1865	1870	21723
316	20210629	1415	1870	1870	1865	1870	6073
317	20210629	1416	1865	1870	1865	1870	20268
318	20210629	1417	1870	1870	1865	1870	14086
319	20210629	1418	1865	1870	1865	1870	18226
320	20210629	1419	1865	1870	1865	1870	4225
321	20210629	1420	1865	1870	1865	1865	19603
322	20210629	1421	1865	1870	1865	1870	186144
323	20210629	1422	1870	1870	1865	1870	35569
324	20210629	1423	1870	1870	1865	1870	67288
325	20210629	1424	1870	1870	1865	1870	911
326	20210629	1425	1865	1870	1865	1865	9874
327	20210629	1426	1865	1870	1865	1870	458699
328	20210629	1427	1870	1870	1865	1865	34730
329	20210629	1428	1870	1870	1865	1870	88050
330	20210629	1429	1870	1870	1865	1870	11372
331	20210629	1430	1870	1870	1865	1870	3113
332	20210629	1431	1865	1870	1865	1865	25969
333	20210629	1432	1870	1870	1865	1870	7092
334	20210629	1433	1865	1870	1865	1870	159903
335	20210629	1434	1865	1870	1865	1870	80185
336	20210629	1435	1870	1870	1865	1865	5851
337	20210629	1436	1870	1870	1865	1870	15784
338	20210629	1437	1865	1870	1865	1865	4667
339	20210629	1438	1865	1870	1865	1865	2077473
340	20210629	1439	1865	1865	1860	1860	64161
341	20210629	1440	1860	1865	1860	1865	73222
342	20210629	1441	1865	1865	1860	1860	9094
343	20210629	1442	1865	1865	1860	1860	897
344	20210629	1443	1860	1865	1860	1865	8030
345	20210629	1444	1860	1865	1860	1860	23595
346	20210629	1445	1860	1865	1860	1865	119196
347	20210629	1446	1860	1865	1860	1865	21707
348	20210629	1447	1860	1865	1860	1860	3554
349	20210629	1448	1865	1865	1860	1865	5327
350	20210629	1449	1865	1865	1860	1865	3444
351	20210629	1450	1865	1870	1865	1865	992462
352	20210629	1451	1865	1870	1860	1860	425958
353	20210629	1452	1860	1865	1860	1860	5582
354	20210629	1453	1865	1865	1860	1865	55036
355	20210629	1454	1860	1865	1860	1865	182885
356	20210629	1455	1865	1865	1860	1860	108171
357	20210629	1456	1860	1865	1860	1860	18808
358	20210629	1457	1860	1865	1860	1865	13524
359	20210629	1458	1865	1865	1865	1865	31815
360	20210629	1459	1865	1865	1860	1865	14621
361	20210629	1500	1860	1865	1860	1860	65427
362	20210629	1501	1865	1870	1860	1870	661950
363	20210629	1502	1865	1870	1860	1870	850056
364	20210629	1503	1865	1870	1865	1865	699
365	20210629	1504	1865	1870	1865	1865	897719
366	20210629	1505	1865	1870	1860	1860	162544
367	20210629	1506	1865	1865	1860	1860	33333
368	20210629	1507	1865	1865	1860	1865	52878
369	20210629	1508	1865	1865	1860	1865	33483
370	20210629	1509	1865	1865	1860	1865	42291
371	20210629	1510	1865	1865	1860	1860	40441
372	20210629	1511	1860	1865	1860	1860	34544
373	20210629	1512	1865	1865	1860	1865	207281
374	20210629	1513	1860	1865	1860	1865	40778
375	20210629	1514	1865	1865	1860	1860	104757
376	20210629	1515	1860	1865	1860	1860	251288
377	20210629	1516	1865	1865	1860	1865	20445
378	20210629	1517	1865	1865	1860	1865	153234
379	20210629	1518	1865	1865	1860	1865	68339
380	20210629	1519	1860	1865	1860	1865	141660
381	20210629	1520	1865	1865	1860	1865	62796
382	20210629	1530	1865	1865	1865	1865	1546668