DeepStock/hts/backup/122630_20220615.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220615	0901	16185	16230	16160	16170	570372
3	20220615	0902	16180	16250	16180	16250	345447
4	20220615	0903	16255	16260	16190	16205	430418
5	20220615	0904	16210	16215	16135	16165	307574
6	20220615	0905	16165	16200	16165	16185	169146
7	20220615	0906	16180	16180	16130	16135	199208
8	20220615	0907	16130	16145	16085	16095	174965
9	20220615	0908	16090	16150	16090	16115	174440
10	20220615	0909	16115	16145	16100	16115	148527
11	20220615	0910	16110	16150	16100	16145	146448
12	20220615	0911	16145	16160	16125	16140	116822
13	20220615	0912	16135	16140	16055	16060	325534
14	20220615	0913	16065	16080	16040	16045	166531
15	20220615	0914	16040	16060	16030	16060	193513
16	20220615	0915	16065	16070	16035	16060	149898
17	20220615	0916	16055	16055	16020	16025	136475
18	20220615	0917	16025	16045	16020	16030	68430
19	20220615	0918	16030	16035	16005	16025	249661
20	20220615	0919	16020	16070	16020	16070	125233
21	20220615	0920	16065	16085	16050	16060	116906
22	20220615	0921	16065	16075	16035	16035	130372
23	20220615	0922	16035	16035	15995	16005	313205
24	20220615	0923	16005	16005	15975	15990	243811
25	20220615	0924	15990	16020	15990	15995	148125
26	20220615	0925	16000	16030	16000	16025	90838
27	20220615	0926	16025	16030	16000	16005	84570
28	20220615	0927	16005	16025	15995	16000	61804
29	20220615	0928	16000	16005	15955	15960	319629
30	20220615	0929	15960	16000	15955	15995	160514
31	20220615	0930	15995	16010	15990	16000	47150
32	20220615	0931	15995	16015	15975	16015	60631
33	20220615	0932	16015	16050	16010	16045	189304
34	20220615	0933	16045	16065	16045	16065	168075
35	20220615	0934	16060	16085	16050	16075	377317
36	20220615	0935	16080	16080	16040	16055	80101
37	20220615	0936	16050	16055	16025	16025	49413
38	20220615	0937	16025	16025	16010	16010	120944
39	20220615	0938	16010	16025	16000	16010	121437
40	20220615	0939	16010	16045	16010	16025	76575
41	20220615	0940	16025	16025	16000	16015	56513
42	20220615	0941	16015	16020	15995	16000	86736
43	20220615	0942	16000	16000	15965	15975	161178
44	20220615	0943	15980	15985	15975	15980	38533
45	20220615	0944	15985	15985	15945	15945	376031
46	20220615	0945	15945	15960	15920	15930	246712
47	20220615	0946	15930	15945	15920	15945	148997
48	20220615	0947	15950	15950	15925	15935	71134
49	20220615	0948	15935	15935	15890	15895	225851
50	20220615	0949	15895	15915	15885	15915	193790
51	20220615	0950	15910	15910	15875	15885	175559
52	20220615	0951	15880	15880	15830	15835	387055
53	20220615	0952	15840	15845	15820	15830	251519
54	20220615	0953	15825	15845	15825	15840	168590
55	20220615	0954	15835	15840	15825	15830	185146
56	20220615	0955	15830	15835	15795	15800	483412
57	20220615	0956	15800	15830	15790	15815	224714
58	20220615	0957	15815	15815	15800	15805	69994
59	20220615	0958	15805	15830	15790	15825	275726
60	20220615	0959	15820	15845	15810	15845	156294
61	20220615	1000	15840	15855	15835	15855	104202
62	20220615	1001	15855	15865	15845	15860	135185
63	20220615	1002	15860	15865	15850	15865	134982
64	20220615	1003	15870	15880	15855	15870	188865
65	20220615	1004	15865	15895	15860	15895	279581
66	20220615	1005	15890	15900	15880	15890	166024
67	20220615	1006	15880	15890	15855	15865	122690
68	20220615	1007	15860	15880	15850	15880	38378
69	20220615	1008	15880	15885	15860	15860	58639
70	20220615	1009	15865	15870	15850	15860	49237
71	20220615	1010	15860	15860	15845	15845	48388
72	20220615	1011	15845	15855	15835	15835	93866
73	20220615	1012	15835	15840	15825	15825	42919
74	20220615	1013	15825	15830	15805	15805	100573
75	20220615	1014	15805	15810	15795	15800	192294
76	20220615	1015	15800	15810	15790	15795	142183
77	20220615	1016	15790	15835	15780	15830	246567
78	20220615	1017	15825	15835	15810	15820	49689
79	20220615	1018	15820	15845	15820	15820	57829
80	20220615	1019	15820	15840	15815	15840	62073
81	20220615	1020	15840	15855	15835	15850	48872
82	20220615	1021	15850	15880	15850	15880	175114
83	20220615	1022	15875	15885	15865	15865	124824
84	20220615	1023	15865	15870	15845	15865	41034
85	20220615	1024	15865	15880	15855	15880	77086
86	20220615	1025	15875	15890	15865	15885	72853
87	20220615	1026	15890	15910	15885	15910	142191
88	20220615	1027	15905	15940	15905	15930	138934
89	20220615	1028	15930	15935	15910	15920	82150
90	20220615	1029	15920	15925	15900	15920	63797
91	20220615	1030	15920	15945	15920	15920	107187
92	20220615	1031	15925	15940	15915	15920	25521
93	20220615	1032	15925	15940	15925	15930	63165
94	20220615	1033	15930	15945	15925	15925	65410
95	20220615	1034	15930	15955	15930	15940	115412
96	20220615	1035	15945	15950	15925	15940	17040
97	20220615	1036	15940	15945	15900	15900	119447
98	20220615	1037	15905	15910	15885	15900	102193
99	20220615	1038	15905	15925	15895	15920	35335
100	20220615	1039	15920	15935	15910	15925	49390
101	20220615	1040	15925	15925	15915	15925	22890
102	20220615	1041	15930	15960	15920	15955	93124
103	20220615	1042	15955	15960	15925	15930	54857
104	20220615	1043	15930	15960	15930	15955	53939
105	20220615	1044	15955	15975	15955	15975	101811
106	20220615	1045	15975	15990	15970	15980	93770
107	20220615	1046	15980	15980	15955	15955	48285
108	20220615	1047	15955	15960	15925	15930	74447
109	20220615	1048	15935	15940	15920	15930	26658
110	20220615	1049	15930	15955	15925	15955	34517
111	20220615	1050	15955	15955	15935	15935	47753
112	20220615	1051	15940	15940	15925	15925	30682
113	20220615	1052	15925	15925	15900	15900	97371
114	20220615	1053	15900	15900	15885	15890	74754
115	20220615	1054	15890	15890	15870	15875	122841
116	20220615	1055	15875	15880	15865	15870	52089
117	20220615	1056	15870	15875	15850	15855	79342
118	20220615	1057	15855	15865	15845	15855	64774
119	20220615	1058	15855	15865	15845	15865	39014
120	20220615	1059	15865	15865	15850	15860	82467
121	20220615	1100	15855	15855	15840	15840	61846
122	20220615	1101	15845	15875	15840	15855	92601
123	20220615	1102	15855	15860	15850	15860	19594
124	20220615	1103	15860	15880	15860	15880	30140
125	20220615	1104	15880	15900	15880	15895	46581
126	20220615	1105	15895	15900	15885	15890	89386
127	20220615	1106	15895	15895	15880	15880	54528
128	20220615	1107	15880	15880	15870	15870	14824
129	20220615	1108	15875	15890	15875	15890	21324
130	20220615	1109	15890	15905	15890	15895	183676
131	20220615	1110	15895	15910	15895	15900	32157
132	20220615	1111	15905	15910	15890	15900	77309
133	20220615	1112	15900	15900	15870	15875	34735
134	20220615	1113	15875	15880	15870	15870	19280
135	20220615	1114	15870	15870	15855	15860	41162
136	20220615	1115	15855	15860	15850	15860	56878
137	20220615	1116	15860	15870	15860	15865	15510
138	20220615	1117	15865	15865	15850	15855	113731
139	20220615	1118	15860	15860	15835	15840	84284
140	20220615	1119	15840	15855	15835	15845	44052
141	20220615	1120	15845	15845	15825	15835	65712
142	20220615	1121	15835	15835	15815	15830	76121
143	20220615	1122	15830	15845	15830	15840	28747
144	20220615	1123	15845	15850	15835	15840	39774
145	20220615	1124	15840	15855	15840	15855	40324
146	20220615	1125	15855	15855	15840	15840	47892
147	20220615	1126	15840	15845	15830	15840	37354
148	20220615	1127	15845	15870	15845	15860	36305
149	20220615	1128	15865	15865	15855	15855	48792
150	20220615	1129	15855	15855	15830	15835	39709
151	20220615	1130	15835	15840	15825	15835	35887
152	20220615	1131	15835	15840	15830	15840	46200
153	20220615	1132	15840	15855	15835	15835	33278
154	20220615	1133	15835	15840	15830	15835	29136
155	20220615	1134	15840	15840	15820	15820	63052
156	20220615	1135	15825	15835	15820	15835	88704
157	20220615	1136	15830	15835	15820	15825	32504
158	20220615	1137	15825	15825	15820	15820	40089
159	20220615	1138	15820	15830	15815	15830	37274
160	20220615	1139	15830	15830	15820	15820	49015
161	20220615	1140	15820	15835	15820	15830	56398
162	20220615	1141	15830	15835	15825	15830	22762
163	20220615	1142	15830	15845	15830	15845	15737
164	20220615	1143	15850	15855	15845	15850	94021
165	20220615	1144	15850	15850	15840	15840	13152
166	20220615	1145	15840	15840	15825	15835	30292
167	20220615	1146	15830	15850	15830	15845	22616
168	20220615	1147	15845	15845	15830	15845	6215
169	20220615	1148	15840	15840	15825	15830	46326
170	20220615	1149	15830	15845	15825	15830	28248
171	20220615	1150	15830	15840	15830	15835	11053
172	20220615	1151	15835	15840	15825	15830	8783
173	20220615	1152	15830	15835	15825	15835	9223
174	20220615	1153	15835	15845	15835	15840	29875
175	20220615	1154	15840	15850	15835	15845	10946
176	20220615	1155	15840	15850	15835	15840	15673
177	20220615	1156	15845	15850	15840	15845	36212
178	20220615	1157	15840	15865	15840	15855	53241
179	20220615	1158	15855	15860	15850	15850	14728
180	20220615	1159	15850	15850	15840	15850	49939
181	20220615	1200	15845	15845	15825	15825	95040
182	20220615	1201	15825	15830	15820	15830	46063
183	20220615	1202	15825	15830	15810	15820	82767
184	20220615	1203	15820	15825	15810	15810	97197
185	20220615	1204	15810	15810	15800	15800	194930
186	20220615	1205	15800	15800	15760	15770	337674
187	20220615	1206	15770	15790	15770	15790	135572
188	20220615	1207	15790	15800	15780	15795	33523
189	20220615	1208	15790	15795	15780	15785	49042
190	20220615	1209	15785	15790	15780	15780	22630
191	20220615	1210	15780	15780	15765	15770	85184
192	20220615	1211	15770	15785	15765	15775	84313
193	20220615	1212	15780	15790	15780	15790	23678
194	20220615	1213	15790	15800	15790	15795	65800
195	20220615	1214	15800	15805	15790	15800	56448
196	20220615	1215	15800	15810	15795	15800	11563
197	20220615	1216	15805	15820	15800	15800	69956
198	20220615	1217	15795	15805	15795	15800	25274
199	20220615	1218	15800	15810	15785	15790	56340
200	20220615	1219	15790	15795	15775	15780	27838
201	20220615	1220	15790	15810	15785	15805	14650
202	20220615	1221	15805	15810	15800	15800	13692
203	20220615	1222	15800	15805	15780	15785	149141
204	20220615	1223	15785	15790	15775	15785	42020
205	20220615	1224	15785	15785	15780	15785	17431
206	20220615	1225	15785	15790	15785	15785	7407
207	20220615	1226	15790	15795	15765	15770	73330
208	20220615	1227	15770	15780	15765	15775	14408
209	20220615	1228	15775	15790	15770	15770	24484
210	20220615	1229	15775	15780	15765	15765	19932
211	20220615	1230	15770	15780	15770	15775	15074
212	20220615	1231	15775	15775	15755	15760	108987
213	20220615	1232	15760	15760	15745	15750	222652
214	20220615	1233	15750	15755	15740	15750	78600
215	20220615	1234	15750	15755	15745	15745	41599
216	20220615	1235	15750	15750	15735	15745	155710
217	20220615	1236	15745	15745	15720	15725	121397
218	20220615	1237	15720	15725	15710	15715	114574
219	20220615	1238	15710	15715	15705	15715	71450
220	20220615	1239	15710	15725	15710	15725	75424
221	20220615	1240	15725	15735	15720	15730	61410
222	20220615	1241	15730	15735	15725	15730	42141
223	20220615	1242	15730	15735	15720	15720	213341
224	20220615	1243	15720	15730	15715	15720	45690
225	20220615	1244	15725	15730	15720	15725	10022
226	20220615	1245	15725	15725	15715	15725	28908
227	20220615	1246	15720	15720	15710	15710	51362
228	20220615	1247	15710	15720	15705	15710	35275
229	20220615	1248	15705	15715	15705	15710	60853
230	20220615	1249	15710	15710	15695	15700	148760
231	20220615	1250	15700	15715	15690	15710	39549
232	20220615	1251	15715	15715	15695	15695	27313
233	20220615	1252	15695	15700	15690	15695	30394
234	20220615	1253	15695	15700	15685	15685	58883
235	20220615	1254	15690	15695	15675	15680	81702
236	20220615	1255	15680	15680	15670	15675	84225
237	20220615	1256	15685	15695	15680	15690	48091
238	20220615	1257	15685	15690	15680	15680	69651
239	20220615	1258	15680	15685	15665	15670	59725
240	20220615	1259	15665	15665	15645	15650	254813
241	20220615	1300	15650	15655	15645	15650	124939
242	20220615	1301	15650	15655	15630	15635	111603
243	20220615	1302	15635	15635	15610	15610	147259
244	20220615	1303	15615	15630	15615	15630	133223
245	20220615	1304	15630	15645	15625	15645	39250
246	20220615	1305	15640	15650	15630	15645	54959
247	20220615	1306	15640	15650	15635	15635	69749
248	20220615	1307	15640	15655	15635	15650	49696
249	20220615	1308	15650	15660	15650	15655	30583
250	20220615	1309	15655	15665	15650	15660	32061
251	20220615	1310	15660	15660	15645	15645	62275
252	20220615	1311	15645	15650	15640	15650	39004
253	20220615	1312	15645	15645	15635	15635	31045
254	20220615	1313	15635	15640	15630	15630	87592
255	20220615	1314	15630	15635	15620	15625	59362
256	20220615	1315	15625	15625	15610	15615	99337
257	20220615	1316	15615	15635	15610	15630	45858
258	20220615	1317	15635	15635	15625	15630	115388
259	20220615	1318	15625	15630	15615	15620	34564
260	20220615	1319	15625	15625	15610	15620	43507
261	20220615	1320	15625	15630	15610	15615	90689
262	20220615	1321	15615	15615	15580	15580	315511
263	20220615	1322	15585	15585	15570	15580	98586
264	20220615	1323	15580	15600	15580	15595	44077
265	20220615	1324	15600	15610	15595	15600	95658
266	20220615	1325	15600	15600	15575	15580	70096
267	20220615	1326	15585	15585	15555	15555	131469
268	20220615	1327	15555	15560	15500	15505	306381
269	20220615	1328	15505	15530	15500	15510	326980
270	20220615	1329	15520	15555	15515	15555	114143
271	20220615	1330	15555	15575	15550	15560	76804
272	20220615	1331	15560	15580	15550	15560	86245
273	20220615	1332	15565	15565	15535	15540	126128
274	20220615	1333	15540	15560	15530	15560	84468
275	20220615	1334	15560	15590	15555	15575	85060
276	20220615	1335	15580	15600	15580	15590	94994
277	20220615	1336	15590	15610	15585	15605	84887
278	20220615	1337	15605	15605	15595	15600	61114
279	20220615	1338	15600	15600	15585	15600	109314
280	20220615	1339	15600	15620	15585	15620	95652
281	20220615	1340	15620	15635	15610	15630	66531
282	20220615	1341	15630	15640	15625	15635	100369
283	20220615	1342	15640	15660	15630	15660	235660
284	20220615	1343	15660	15680	15660	15675	110500
285	20220615	1344	15670	15680	15655	15655	134825
286	20220615	1345	15660	15670	15645	15650	83598
287	20220615	1346	15650	15670	15645	15670	64776
288	20220615	1347	15665	15705	15665	15700	206892
289	20220615	1348	15700	15710	15690	15695	121497
290	20220615	1349	15695	15700	15665	15680	69347
291	20220615	1350	15680	15685	15670	15675	26949
292	20220615	1351	15675	15685	15670	15675	58942
293	20220615	1352	15670	15675	15660	15670	47298
294	20220615	1353	15670	15670	15655	15655	38164
295	20220615	1354	15655	15665	15650	15655	151219
296	20220615	1355	15650	15650	15625	15630	78204
297	20220615	1356	15625	15630	15620	15620	80639
298	20220615	1357	15620	15620	15590	15595	81756
299	20220615	1358	15590	15600	15580	15595	69529
300	20220615	1359	15595	15595	15575	15595	57058
301	20220615	1400	15595	15595	15580	15595	33322
302	20220615	1401	15595	15620	15590	15620	96107
303	20220615	1402	15620	15620	15595	15600	126538
304	20220615	1403	15600	15620	15600	15600	32521
305	20220615	1404	15605	15620	15605	15615	15150
306	20220615	1405	15615	15615	15595	15595	82601
307	20220615	1406	15595	15595	15570	15575	150690
308	20220615	1407	15570	15590	15570	15580	46306
309	20220615	1408	15585	15590	15565	15575	126347
310	20220615	1409	15575	15580	15555	15555	165600
311	20220615	1410	15560	15565	15530	15545	338291
312	20220615	1411	15545	15560	15535	15550	64060
313	20220615	1412	15550	15555	15530	15540	111365
314	20220615	1413	15540	15540	15510	15530	101683
315	20220615	1414	15530	15530	15515	15520	117062
316	20220615	1415	15520	15535	15515	15525	143692
317	20220615	1416	15525	15550	15520	15550	87656
318	20220615	1417	15555	15570	15550	15565	56983
319	20220615	1418	15570	15570	15550	15560	53747
320	20220615	1419	15565	15575	15560	15575	53453
321	20220615	1420	15575	15575	15565	15570	46961
322	20220615	1421	15575	15575	15550	15555	49031
323	20220615	1422	15560	15570	15550	15550	39480
324	20220615	1423	15545	15545	15530	15535	47532
325	20220615	1424	15535	15535	15525	15525	59965
326	20220615	1425	15525	15525	15505	15505	150990
327	20220615	1426	15510	15530	15505	15515	50907
328	20220615	1427	15515	15515	15500	15505	239388
329	20220615	1428	15500	15505	15490	15495	90859
330	20220615	1429	15490	15500	15490	15495	77414
331	20220615	1430	15495	15525	15480	15525	223750
332	20220615	1431	15520	15555	15520	15540	94704
333	20220615	1432	15545	15550	15520	15520	79938
334	20220615	1433	15525	15530	15515	15520	23065
335	20220615	1434	15520	15540	15520	15530	59948
336	20220615	1435	15530	15535	15510	15515	64667
337	20220615	1436	15520	15535	15510	15530	36763
338	20220615	1437	15525	15545	15525	15530	58444
339	20220615	1438	15530	15535	15525	15535	85342
340	20220615	1439	15535	15550	15535	15545	92248
341	20220615	1440	15545	15550	15525	15550	40881
342	20220615	1441	15550	15550	15530	15535	44753
343	20220615	1442	15535	15535	15520	15530	55500
344	20220615	1443	15530	15545	15525	15540	89110
345	20220615	1444	15545	15550	15540	15540	57692
346	20220615	1445	15540	15560	15540	15550	157433
347	20220615	1446	15550	15555	15540	15555	20695
348	20220615	1447	15550	15570	15545	15565	46573
349	20220615	1448	15565	15595	15565	15595	78267
350	20220615	1449	15595	15615	15595	15600	118394
351	20220615	1450	15600	15615	15595	15615	114550
352	20220615	1451	15615	15640	15615	15635	85693
353	20220615	1452	15635	15635	15620	15635	47222
354	20220615	1453	15635	15670	15635	15665	123593
355	20220615	1454	15660	15675	15655	15665	139396
356	20220615	1455	15670	15670	15645	15650	118901
357	20220615	1456	15645	15665	15630	15665	50959
358	20220615	1457	15670	15735	15670	15730	275064
359	20220615	1458	15725	15735	15700	15705	113638
360	20220615	1459	15700	15705	15670	15675	105246
361	20220615	1500	15675	15675	15645	15645	95967
362	20220615	1501	15640	15670	15640	15670	70264
363	20220615	1502	15675	15690	15660	15670	42401
364	20220615	1503	15670	15675	15630	15640	50849
365	20220615	1504	15635	15640	15600	15610	152031
366	20220615	1505	15605	15610	15590	15600	94018
367	20220615	1506	15605	15635	15600	15635	52323
368	20220615	1507	15635	15665	15630	15660	79719
369	20220615	1508	15655	15675	15645	15645	56137
370	20220615	1509	15650	15650	15625	15640	47903
371	20220615	1510	15645	15645	15630	15640	39443
372	20220615	1511	15645	15665	15640	15655	50900
373	20220615	1512	15655	15670	15645	15650	62134
374	20220615	1513	15650	15665	15640	15660	48149
375	20220615	1514	15655	15660	15645	15650	61581
376	20220615	1515	15650	15655	15630	15635	43765
377	20220615	1516	15635	15640	15620	15620	101408
378	20220615	1517	15625	15665	15620	15650	99279
379	20220615	1518	15650	15675	15650	15670	63801
380	20220615	1519	15665	15680	15665	15680	167820
381	20220615	1520	15680	15685	15665	15680	196551
382	20220615	1530	15685	15685	15685	15685	441657