DeepStock/hts/backup/122630_20210617.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210617	0901	28605	28635	28575	28580	316195
3	20210617	0902	28590	28590	28575	28580	107307
4	20210617	0903	28575	28580	28535	28540	95220
5	20210617	0904	28540	28565	28530	28560	135873
6	20210617	0905	28560	28565	28505	28510	250588
7	20210617	0906	28510	28545	28500	28545	66408
8	20210617	0907	28545	28545	28510	28515	85974
9	20210617	0908	28515	28530	28500	28505	102706
10	20210617	0909	28505	28505	28490	28500	111177
11	20210617	0910	28500	28500	28450	28465	132616
12	20210617	0911	28465	28465	28430	28445	93350
13	20210617	0912	28455	28475	28450	28455	116578
14	20210617	0913	28455	28460	28430	28435	136363
15	20210617	0914	28435	28465	28430	28465	163076
16	20210617	0915	28465	28480	28450	28465	128747
17	20210617	0916	28450	28470	28445	28460	94606
18	20210617	0917	28470	28485	28450	28485	83590
19	20210617	0918	28480	28500	28450	28465	101399
20	20210617	0919	28460	28480	28455	28475	59047
21	20210617	0920	28475	28500	28470	28490	34147
22	20210617	0921	28490	28505	28460	28475	125063
23	20210617	0922	28470	28475	28430	28435	211201
24	20210617	0923	28430	28430	28405	28415	155916
25	20210617	0924	28415	28425	28405	28425	76465
26	20210617	0925	28420	28425	28410	28410	32228
27	20210617	0926	28415	28425	28400	28400	81779
28	20210617	0927	28400	28415	28390	28410	166371
29	20210617	0928	28415	28430	28415	28420	89620
30	20210617	0929	28420	28425	28380	28385	97310
31	20210617	0930	28385	28405	28380	28390	58434
32	20210617	0931	28400	28400	28370	28375	88265
33	20210617	0932	28370	28395	28370	28395	75733
34	20210617	0933	28390	28425	28380	28420	56118
35	20210617	0934	28425	28430	28405	28425	60060
36	20210617	0935	28420	28425	28410	28420	22767
37	20210617	0936	28420	28440	28410	28410	44720
38	20210617	0937	28410	28425	28405	28405	42345
39	20210617	0938	28405	28435	28400	28430	34220
40	20210617	0939	28430	28430	28415	28420	16468
41	20210617	0940	28420	28450	28420	28445	31116
42	20210617	0941	28445	28445	28415	28415	33011
43	20210617	0942	28420	28425	28385	28385	113007
44	20210617	0943	28385	28420	28380	28420	29870
45	20210617	0944	28420	28445	28420	28435	49519
46	20210617	0945	28435	28455	28430	28435	75279
47	20210617	0946	28435	28445	28390	28410	72376
48	20210617	0947	28410	28420	28405	28415	32782
49	20210617	0948	28415	28415	28405	28410	10538
50	20210617	0949	28415	28435	28410	28430	10658
51	20210617	0950	28430	28430	28410	28430	13961
52	20210617	0951	28425	28430	28400	28410	36986
53	20210617	0952	28410	28435	28410	28425	11807
54	20210617	0953	28425	28425	28400	28405	20513
55	20210617	0954	28405	28425	28400	28425	10532
56	20210617	0955	28425	28440	28415	28425	29881
57	20210617	0956	28430	28445	28425	28440	23724
58	20210617	0957	28440	28445	28425	28440	22449
59	20210617	0958	28440	28440	28425	28425	24332
60	20210617	0959	28425	28435	28415	28425	47607
61	20210617	1000	28425	28435	28425	28425	24571
62	20210617	1001	28435	28440	28415	28430	52028
63	20210617	1002	28425	28450	28425	28435	43805
64	20210617	1003	28430	28435	28420	28420	27580
65	20210617	1004	28420	28440	28415	28440	39337
66	20210617	1005	28445	28475	28435	28470	103308
67	20210617	1006	28470	28470	28435	28440	64062
68	20210617	1007	28440	28450	28430	28440	47069
69	20210617	1008	28435	28435	28405	28415	107455
70	20210617	1009	28415	28420	28400	28415	80100
71	20210617	1010	28415	28420	28395	28420	127973
72	20210617	1011	28420	28430	28410	28415	32866
73	20210617	1012	28415	28420	28405	28415	40557
74	20210617	1013	28410	28440	28410	28435	36643
75	20210617	1014	28435	28450	28430	28440	36033
76	20210617	1015	28445	28450	28440	28445	22100
77	20210617	1016	28445	28450	28430	28450	48087
78	20210617	1017	28440	28445	28435	28445	13117
79	20210617	1018	28445	28455	28440	28440	60662
80	20210617	1019	28440	28440	28415	28425	34828
81	20210617	1020	28425	28445	28420	28445	17249
82	20210617	1021	28450	28450	28440	28445	11427
83	20210617	1022	28445	28450	28435	28450	21796
84	20210617	1023	28450	28465	28445	28445	59940
85	20210617	1024	28450	28470	28440	28470	21863
86	20210617	1025	28465	28475	28440	28445	59174
87	20210617	1026	28445	28450	28440	28440	21878
88	20210617	1027	28445	28445	28430	28430	46382
89	20210617	1028	28430	28440	28430	28435	7446
90	20210617	1029	28440	28440	28420	28425	29578
91	20210617	1030	28435	28440	28430	28435	12741
92	20210617	1031	28440	28445	28430	28440	9396
93	20210617	1032	28440	28440	28420	28430	70611
94	20210617	1033	28430	28450	28430	28445	19126
95	20210617	1034	28450	28450	28435	28450	29819
96	20210617	1035	28445	28455	28440	28450	35173
97	20210617	1036	28455	28465	28440	28460	29435
98	20210617	1037	28460	28465	28450	28455	15966
99	20210617	1038	28450	28460	28445	28455	20846
100	20210617	1039	28455	28465	28450	28450	23293
101	20210617	1040	28445	28450	28420	28425	64608
102	20210617	1041	28425	28440	28425	28440	15924
103	20210617	1042	28440	28455	28440	28445	26604
104	20210617	1043	28440	28445	28430	28440	25816
105	20210617	1044	28430	28440	28425	28425	20282
106	20210617	1045	28425	28435	28420	28430	12760
107	20210617	1046	28430	28455	28425	28455	29057
108	20210617	1047	28455	28455	28430	28440	20012
109	20210617	1048	28440	28450	28435	28445	28028
110	20210617	1049	28445	28470	28445	28470	91151
111	20210617	1050	28470	28475	28460	28465	46463
112	20210617	1051	28465	28470	28455	28460	14120
113	20210617	1052	28460	28460	28450	28455	16657
114	20210617	1053	28455	28460	28450	28455	11017
115	20210617	1054	28455	28465	28455	28460	22865
116	20210617	1055	28465	28470	28455	28470	23537
117	20210617	1056	28465	28490	28460	28485	45970
118	20210617	1057	28485	28490	28480	28490	52747
119	20210617	1058	28490	28515	28490	28505	125640
120	20210617	1059	28510	28510	28495	28505	32769
121	20210617	1100	28500	28505	28495	28500	25609
122	20210617	1101	28505	28520	28495	28510	39826
123	20210617	1102	28510	28525	28510	28515	65701
124	20210617	1103	28520	28530	28515	28530	26803
125	20210617	1104	28525	28530	28520	28525	36542
126	20210617	1105	28525	28530	28515	28525	14372
127	20210617	1106	28525	28535	28505	28510	59088
128	20210617	1107	28515	28515	28505	28510	17755
129	20210617	1108	28510	28515	28495	28505	52405
130	20210617	1109	28505	28505	28495	28495	12301
131	20210617	1110	28495	28515	28495	28510	54187
132	20210617	1111	28510	28515	28500	28500	11700
133	20210617	1112	28505	28510	28495	28495	12454
134	20210617	1113	28500	28500	28480	28495	48524
135	20210617	1114	28490	28500	28485	28490	6573
136	20210617	1115	28490	28500	28485	28490	8407
137	20210617	1116	28495	28515	28490	28515	24660
138	20210617	1117	28515	28515	28500	28510	10692
139	20210617	1118	28510	28515	28505	28510	16024
140	20210617	1119	28510	28530	28510	28520	43042
141	20210617	1120	28520	28530	28520	28530	41074
142	20210617	1121	28530	28540	28525	28535	48700
143	20210617	1122	28535	28540	28520	28525	31339
144	20210617	1123	28520	28525	28515	28520	22037
145	20210617	1124	28520	28530	28515	28525	24571
146	20210617	1125	28530	28530	28515	28520	14155
147	20210617	1126	28520	28525	28510	28515	8717
148	20210617	1127	28520	28525	28510	28515	8495
149	20210617	1128	28520	28525	28515	28520	2323
150	20210617	1129	28525	28535	28520	28525	18687
151	20210617	1130	28520	28530	28520	28525	12230
152	20210617	1131	28525	28530	28520	28520	17447
153	20210617	1132	28520	28525	28515	28515	9334
154	20210617	1133	28515	28525	28515	28525	1755
155	20210617	1134	28525	28530	28520	28525	11962
156	20210617	1135	28530	28535	28525	28535	41586
157	20210617	1136	28535	28540	28530	28535	24852
158	20210617	1137	28535	28535	28525	28535	13356
159	20210617	1138	28535	28550	28530	28545	51997
160	20210617	1139	28545	28545	28525	28530	16566
161	20210617	1140	28530	28545	28530	28535	29363
162	20210617	1141	28535	28540	28530	28540	6417
163	20210617	1142	28540	28560	28540	28555	81600
164	20210617	1143	28550	28560	28550	28560	57762
165	20210617	1144	28560	28570	28555	28560	61135
166	20210617	1145	28555	28565	28550	28560	73504
167	20210617	1146	28560	28565	28545	28550	14688
168	20210617	1147	28550	28565	28550	28560	26864
169	20210617	1148	28565	28590	28560	28585	81712
170	20210617	1149	28585	28600	28585	28600	112480
171	20210617	1150	28600	28605	28590	28590	48523
172	20210617	1151	28595	28605	28590	28595	49365
173	20210617	1152	28595	28595	28580	28590	40507
174	20210617	1153	28590	28595	28575	28575	53481
175	20210617	1154	28575	28585	28575	28575	13403
176	20210617	1155	28575	28580	28570	28575	7525
177	20210617	1156	28575	28575	28565	28570	25571
178	20210617	1157	28570	28575	28565	28570	38077
179	20210617	1158	28575	28585	28570	28580	13889
180	20210617	1159	28580	28585	28580	28580	39331
181	20210617	1200	28580	28585	28580	28580	9762
182	20210617	1201	28585	28585	28575	28580	8591
183	20210617	1202	28585	28585	28565	28565	26667
184	20210617	1203	28570	28575	28565	28570	83312
185	20210617	1204	28570	28570	28550	28555	71845
186	20210617	1205	28555	28570	28550	28560	22372
187	20210617	1206	28560	28570	28555	28565	8291
188	20210617	1207	28565	28580	28565	28580	35627
189	20210617	1208	28580	28585	28575	28580	20689
190	20210617	1209	28580	28580	28575	28580	19219
191	20210617	1210	28580	28595	28580	28585	73143
192	20210617	1211	28590	28590	28580	28585	15511
193	20210617	1212	28585	28595	28585	28590	22099
194	20210617	1213	28595	28595	28585	28585	29448
195	20210617	1214	28585	28590	28580	28580	9168
196	20210617	1215	28580	28585	28575	28585	7243
197	20210617	1216	28580	28580	28570	28570	27765
198	20210617	1217	28570	28580	28570	28575	4872
199	20210617	1218	28580	28580	28560	28565	36718
200	20210617	1219	28565	28570	28550	28565	36491
201	20210617	1220	28565	28570	28560	28560	2397
202	20210617	1221	28565	28565	28560	28560	1977
203	20210617	1222	28565	28580	28560	28570	18305
204	20210617	1223	28570	28580	28570	28570	4568
205	20210617	1224	28575	28585	28575	28580	7991
206	20210617	1225	28580	28580	28570	28570	2053
207	20210617	1226	28575	28575	28560	28560	14835
208	20210617	1227	28565	28565	28555	28560	21017
209	20210617	1228	28560	28560	28540	28550	39182
210	20210617	1229	28545	28545	28530	28530	41590
211	20210617	1230	28530	28545	28525	28540	18023
212	20210617	1231	28540	28550	28535	28540	14732
213	20210617	1232	28545	28560	28540	28560	4822
214	20210617	1233	28550	28560	28545	28550	8968
215	20210617	1234	28550	28555	28545	28545	4212
216	20210617	1235	28550	28570	28550	28565	44855
217	20210617	1236	28565	28565	28555	28560	5106
218	20210617	1237	28555	28565	28550	28555	7280
219	20210617	1238	28555	28560	28550	28550	7110
220	20210617	1239	28545	28555	28545	28550	2220
221	20210617	1240	28550	28555	28545	28545	12893
222	20210617	1241	28550	28560	28545	28555	8552
223	20210617	1242	28550	28570	28550	28565	9591
224	20210617	1243	28565	28570	28555	28565	9276
225	20210617	1244	28560	28570	28550	28550	8389
226	20210617	1245	28550	28570	28550	28565	10042
227	20210617	1246	28565	28570	28560	28570	33205
228	20210617	1247	28570	28575	28565	28575	5594
229	20210617	1248	28575	28585	28570	28585	22210
230	20210617	1249	28580	28585	28575	28580	5622
231	20210617	1250	28580	28580	28575	28575	11885
232	20210617	1251	28575	28585	28570	28580	10602
233	20210617	1252	28580	28590	28580	28590	79725
234	20210617	1253	28590	28625	28590	28625	158598
235	20210617	1254	28620	28630	28620	28625	45423
236	20210617	1255	28615	28625	28610	28620	59919
237	20210617	1256	28620	28635	28620	28630	61346
238	20210617	1257	28630	28635	28615	28620	80864
239	20210617	1258	28625	28625	28615	28625	70233
240	20210617	1259	28625	28630	28620	28630	31888
241	20210617	1300	28630	28655	28630	28635	148317
242	20210617	1301	28630	28645	28625	28645	34650
243	20210617	1302	28645	28665	28640	28660	47038
244	20210617	1303	28660	28675	28655	28675	56786
245	20210617	1304	28675	28685	28665	28680	58623
246	20210617	1305	28680	28685	28670	28675	23843
247	20210617	1306	28680	28680	28660	28660	65456
248	20210617	1307	28660	28670	28660	28665	20967
249	20210617	1308	28665	28665	28640	28650	34124
250	20210617	1309	28645	28650	28630	28630	23980
251	20210617	1310	28635	28640	28630	28640	20926
252	20210617	1311	28635	28640	28630	28640	46053
253	20210617	1312	28635	28650	28635	28640	11702
254	20210617	1313	28645	28650	28640	28645	5832
255	20210617	1314	28650	28650	28615	28620	66512
256	20210617	1315	28625	28630	28615	28630	45964
257	20210617	1316	28625	28640	28625	28625	48592
258	20210617	1317	28625	28640	28625	28625	4131
259	20210617	1318	28630	28640	28630	28640	6647
260	20210617	1319	28640	28650	28640	28640	45429
261	20210617	1320	28640	28645	28630	28635	12056
262	20210617	1321	28630	28640	28620	28625	41179
263	20210617	1322	28630	28635	28625	28625	5330
264	20210617	1323	28630	28635	28625	28625	1649
265	20210617	1324	28630	28635	28625	28625	4054
266	20210617	1325	28630	28630	28610	28615	36723
267	20210617	1326	28620	28630	28620	28625	10395
268	20210617	1327	28625	28635	28620	28630	3856
269	20210617	1328	28635	28645	28625	28640	65127
270	20210617	1329	28640	28650	28630	28635	53007
271	20210617	1330	28640	28645	28635	28640	1080
272	20210617	1331	28635	28650	28630	28645	38588
273	20210617	1332	28640	28650	28640	28650	34252
274	20210617	1333	28650	28655	28625	28630	31750
275	20210617	1334	28635	28635	28620	28630	17377
276	20210617	1335	28620	28625	28620	28620	7001
277	20210617	1336	28625	28625	28615	28620	46839
278	20210617	1337	28620	28620	28595	28595	100576
279	20210617	1338	28600	28610	28585	28600	47567
280	20210617	1339	28610	28615	28605	28605	19230
281	20210617	1340	28610	28615	28600	28610	11662
282	20210617	1341	28610	28625	28605	28625	12370
283	20210617	1342	28625	28625	28610	28620	9579
284	20210617	1343	28620	28620	28610	28610	1609
285	20210617	1344	28615	28620	28610	28620	2882
286	20210617	1345	28625	28630	28620	28625	12528
287	20210617	1346	28630	28640	28625	28630	33697
288	20210617	1347	28630	28635	28620	28630	11661
289	20210617	1348	28630	28640	28625	28635	13608
290	20210617	1349	28640	28650	28635	28640	61505
291	20210617	1350	28645	28645	28635	28640	9706
292	20210617	1351	28640	28645	28630	28635	23987
293	20210617	1352	28635	28645	28635	28640	12688
294	20210617	1353	28640	28645	28635	28640	5721
295	20210617	1354	28640	28645	28635	28635	5508
296	20210617	1355	28640	28660	28640	28655	105065
297	20210617	1356	28650	28660	28645	28650	6181
298	20210617	1357	28645	28655	28635	28640	24309
299	20210617	1358	28640	28640	28620	28625	45590
300	20210617	1359	28625	28645	28625	28635	21937
301	20210617	1400	28640	28650	28640	28650	5485
302	20210617	1401	28650	28650	28635	28645	7884
303	20210617	1402	28645	28645	28635	28635	5212
304	20210617	1403	28640	28655	28640	28650	34856
305	20210617	1404	28650	28660	28620	28625	72941
306	20210617	1405	28625	28635	28620	28630	5246
307	20210617	1406	28640	28640	28625	28625	6874
308	20210617	1407	28630	28630	28615	28625	27872
309	20210617	1408	28630	28630	28620	28620	14504
310	20210617	1409	28630	28635	28610	28610	67764
311	20210617	1410	28615	28615	28600	28605	58304
312	20210617	1411	28610	28620	28600	28610	15078
313	20210617	1412	28610	28615	28605	28615	20489
314	20210617	1413	28620	28620	28605	28610	21030
315	20210617	1414	28610	28615	28600	28615	15419
316	20210617	1415	28610	28615	28605	28610	4250
317	20210617	1416	28610	28610	28595	28600	47100
318	20210617	1417	28595	28610	28590	28600	18461
319	20210617	1418	28600	28610	28590	28605	23148
320	20210617	1419	28610	28620	28605	28620	31727
321	20210617	1420	28620	28635	28615	28630	28085
322	20210617	1421	28630	28635	28625	28635	12428
323	20210617	1422	28635	28635	28625	28630	19699
324	20210617	1423	28625	28630	28615	28620	7272
325	20210617	1424	28625	28625	28610	28620	2732
326	20210617	1425	28615	28620	28610	28620	19713
327	20210617	1426	28620	28625	28615	28620	18867
328	20210617	1427	28625	28630	28620	28620	11253
329	20210617	1428	28625	28630	28620	28620	40886
330	20210617	1429	28620	28625	28605	28610	35967
331	20210617	1430	28615	28625	28610	28620	8968
332	20210617	1431	28620	28625	28610	28625	38132
333	20210617	1432	28620	28625	28615	28615	4262
334	20210617	1433	28625	28630	28620	28620	2021
335	20210617	1434	28625	28635	28615	28630	51832
336	20210617	1435	28635	28660	28630	28655	137228
337	20210617	1436	28650	28665	28645	28660	56140
338	20210617	1437	28665	28665	28645	28650	16612
339	20210617	1438	28650	28650	28640	28650	8881
340	20210617	1439	28645	28650	28635	28640	11416
341	20210617	1440	28640	28645	28640	28645	10881
342	20210617	1441	28645	28650	28640	28640	14978
343	20210617	1442	28640	28645	28625	28630	35047
344	20210617	1443	28630	28630	28620	28625	13329
345	20210617	1444	28630	28630	28615	28630	17353
346	20210617	1445	28625	28625	28610	28615	20899
347	20210617	1446	28615	28615	28595	28605	106292
348	20210617	1447	28600	28610	28595	28600	29717
349	20210617	1448	28605	28610	28595	28600	21729
350	20210617	1449	28605	28605	28595	28600	21691
351	20210617	1450	28595	28615	28595	28600	15683
352	20210617	1451	28595	28605	28575	28585	117218
353	20210617	1452	28590	28595	28580	28595	31708
354	20210617	1453	28595	28610	28595	28600	9078
355	20210617	1454	28605	28610	28595	28605	7082
356	20210617	1455	28605	28615	28600	28610	26239
357	20210617	1456	28615	28620	28595	28595	12082
358	20210617	1457	28605	28605	28595	28595	1535
359	20210617	1458	28595	28605	28595	28595	3813
360	20210617	1459	28600	28605	28590	28595	11551
361	20210617	1500	28605	28605	28600	28600	7888
362	20210617	1501	28600	28605	28590	28590	12708
363	20210617	1502	28600	28600	28580	28585	26769
364	20210617	1503	28595	28595	28570	28585	26569
365	20210617	1504	28580	28585	28550	28550	59152
366	20210617	1505	28550	28570	28550	28555	24479
367	20210617	1506	28560	28570	28555	28565	21631
368	20210617	1507	28565	28570	28560	28565	3433
369	20210617	1508	28565	28570	28560	28560	5679
370	20210617	1509	28560	28565	28550	28550	15932
371	20210617	1510	28550	28565	28550	28555	7209
372	20210617	1511	28560	28575	28555	28560	13310
373	20210617	1512	28565	28570	28560	28565	16723
374	20210617	1513	28565	28575	28560	28570	21044
375	20210617	1514	28570	28590	28570	28590	33422
376	20210617	1515	28580	28590	28580	28585	52795
377	20210617	1516	28580	28590	28575	28585	22625
378	20210617	1517	28590	28590	28580	28590	24016
379	20210617	1518	28590	28595	28585	28590	25491
380	20210617	1519	28590	28590	28585	28585	13423
381	20210617	1520	28585	28590	28575	28580	56922
382	20210617	1530	28590	28590	28590	28590	144211