DeepStock/hts/backup/122630_20210625.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210625	0901	29375	29385	29325	29350	453391
3	20210625	0902	29355	29370	29325	29335	232118
4	20210625	0903	29335	29340	29295	29320	120731
5	20210625	0904	29325	29335	29300	29310	94882
6	20210625	0905	29315	29330	29300	29320	80857
7	20210625	0906	29325	29335	29305	29305	89133
8	20210625	0907	29305	29320	29300	29300	112127
9	20210625	0908	29305	29320	29295	29305	82351
10	20210625	0909	29310	29360	29300	29355	144808
11	20210625	0910	29350	29375	29335	29365	235681
12	20210625	0911	29365	29370	29315	29335	174916
13	20210625	0912	29335	29340	29315	29335	51129
14	20210625	0913	29335	29350	29325	29330	28005
15	20210625	0914	29330	29370	29320	29350	92901
16	20210625	0915	29355	29360	29335	29345	17685
17	20210625	0916	29345	29350	29335	29345	39682
18	20210625	0917	29345	29350	29320	29335	62748
19	20210625	0918	29330	29330	29290	29320	226464
20	20210625	0919	29315	29345	29315	29340	70694
21	20210625	0920	29345	29345	29315	29315	14241
22	20210625	0921	29325	29325	29305	29310	63238
23	20210625	0922	29310	29325	29300	29320	56023
24	20210625	0923	29320	29345	29320	29340	91636
25	20210625	0924	29340	29345	29330	29340	41664
26	20210625	0925	29340	29345	29335	29340	15782
27	20210625	0926	29340	29390	29340	29380	332941
28	20210625	0927	29380	29390	29350	29360	83926
29	20210625	0928	29360	29365	29350	29355	12751
30	20210625	0929	29355	29375	29355	29370	33845
31	20210625	0930	29365	29450	29365	29420	345521
32	20210625	0931	29420	29470	29415	29460	238259
33	20210625	0932	29460	29480	29445	29445	167412
34	20210625	0933	29450	29465	29415	29440	88548
35	20210625	0934	29445	29450	29420	29420	66848
36	20210625	0935	29425	29440	29410	29420	73735
37	20210625	0936	29420	29445	29420	29430	58117
38	20210625	0937	29420	29450	29420	29430	44798
39	20210625	0938	29440	29470	29435	29455	85335
40	20210625	0939	29450	29470	29450	29455	42791
41	20210625	0940	29460	29465	29445	29455	55389
42	20210625	0941	29455	29485	29450	29455	143345
43	20210625	0942	29455	29465	29450	29465	55302
44	20210625	0943	29460	29470	29450	29465	37591
45	20210625	0944	29465	29470	29450	29460	23706
46	20210625	0945	29460	29485	29460	29465	37168
47	20210625	0946	29465	29480	29440	29475	70713
48	20210625	0947	29470	29475	29450	29470	9931
49	20210625	0948	29465	29475	29460	29465	32446
50	20210625	0949	29465	29465	29455	29460	33327
51	20210625	0950	29455	29465	29455	29460	13369
52	20210625	0951	29465	29490	29465	29485	123256
53	20210625	0952	29485	29515	29485	29505	230853
54	20210625	0953	29510	29535	29510	29525	98936
55	20210625	0954	29525	29545	29525	29530	89672
56	20210625	0955	29525	29540	29520	29520	38376
57	20210625	0956	29530	29550	29525	29540	45422
58	20210625	0957	29540	29585	29540	29575	149090
59	20210625	0958	29575	29600	29570	29600	118511
60	20210625	0959	29600	29620	29580	29585	195155
61	20210625	1000	29585	29610	29585	29595	91594
62	20210625	1001	29595	29605	29585	29585	64837
63	20210625	1002	29585	29610	29580	29600	79847
64	20210625	1003	29600	29605	29565	29575	91349
65	20210625	1004	29580	29595	29570	29595	40544
66	20210625	1005	29595	29605	29585	29595	77176
67	20210625	1006	29600	29615	29595	29605	46283
68	20210625	1007	29615	29620	29600	29605	47663
69	20210625	1008	29610	29615	29600	29605	58403
70	20210625	1009	29615	29615	29595	29610	81174
71	20210625	1010	29610	29630	29585	29585	125122
72	20210625	1011	29585	29600	29580	29590	114698
73	20210625	1012	29590	29600	29570	29580	66441
74	20210625	1013	29575	29585	29560	29560	44422
75	20210625	1014	29560	29595	29560	29590	77674
76	20210625	1015	29590	29600	29585	29590	36508
77	20210625	1016	29590	29595	29575	29575	22904
78	20210625	1017	29580	29610	29575	29580	47981
79	20210625	1018	29580	29590	29570	29575	49347
80	20210625	1019	29580	29590	29575	29585	9460
81	20210625	1020	29590	29605	29590	29595	50267
82	20210625	1021	29590	29605	29585	29585	21654
83	20210625	1022	29585	29600	29580	29595	8996
84	20210625	1023	29595	29605	29585	29595	14684
85	20210625	1024	29600	29605	29585	29585	39541
86	20210625	1025	29585	29595	29580	29590	19621
87	20210625	1026	29590	29605	29590	29605	33159
88	20210625	1027	29600	29610	29595	29600	78860
89	20210625	1028	29605	29605	29590	29595	9239
90	20210625	1029	29590	29610	29590	29610	15328
91	20210625	1030	29610	29625	29610	29625	85187
92	20210625	1031	29620	29630	29605	29605	37757
93	20210625	1032	29615	29625	29610	29615	20777
94	20210625	1033	29620	29620	29595	29605	81082
95	20210625	1034	29605	29620	29605	29610	25300
96	20210625	1035	29605	29620	29600	29615	28565
97	20210625	1036	29615	29625	29595	29600	28152
98	20210625	1037	29600	29620	29595	29615	28612
99	20210625	1038	29620	29640	29615	29615	117638
100	20210625	1039	29620	29645	29615	29640	213301
101	20210625	1040	29640	29645	29630	29635	46684
102	20210625	1041	29635	29680	29630	29670	91648
103	20210625	1042	29670	29685	29665	29675	36478
104	20210625	1043	29680	29680	29665	29680	57684
105	20210625	1044	29680	29695	29665	29670	62056
106	20210625	1045	29665	29670	29650	29655	51129
107	20210625	1046	29655	29665	29615	29620	87717
108	20210625	1047	29620	29625	29600	29600	76475
109	20210625	1048	29605	29615	29595	29610	86495
110	20210625	1049	29615	29615	29600	29610	45114
111	20210625	1050	29610	29630	29605	29630	21568
112	20210625	1051	29635	29660	29625	29660	49814
113	20210625	1052	29660	29665	29645	29650	29705
114	20210625	1053	29650	29655	29630	29640	25272
115	20210625	1054	29640	29645	29615	29620	11826
116	20210625	1055	29620	29625	29610	29615	12182
117	20210625	1056	29615	29620	29595	29605	109967
118	20210625	1057	29605	29620	29600	29610	61823
119	20210625	1058	29610	29620	29605	29610	8053
120	20210625	1059	29615	29625	29610	29625	19001
121	20210625	1100	29625	29625	29610	29615	7694
122	20210625	1101	29610	29620	29605	29610	21148
123	20210625	1102	29610	29620	29605	29615	23756
124	20210625	1103	29615	29615	29605	29605	24524
125	20210625	1104	29605	29615	29600	29605	10966
126	20210625	1105	29605	29625	29605	29620	37492
127	20210625	1106	29620	29635	29615	29625	22839
128	20210625	1107	29625	29625	29610	29610	26947
129	20210625	1108	29610	29610	29600	29605	21660
130	20210625	1109	29605	29620	29600	29610	49824
131	20210625	1110	29610	29620	29610	29610	7933
132	20210625	1111	29610	29620	29605	29620	32820
133	20210625	1112	29625	29630	29615	29620	41295
134	20210625	1113	29620	29625	29610	29610	7399
135	20210625	1114	29615	29615	29600	29605	23774
136	20210625	1115	29610	29615	29600	29605	37114
137	20210625	1116	29605	29615	29600	29605	7980
138	20210625	1117	29600	29610	29595	29600	11542
139	20210625	1118	29595	29595	29565	29570	79758
140	20210625	1119	29565	29580	29550	29575	103072
141	20210625	1120	29575	29590	29570	29590	55165
142	20210625	1121	29585	29600	29575	29580	27362
143	20210625	1122	29575	29590	29570	29585	37704
144	20210625	1123	29590	29605	29585	29590	50995
145	20210625	1124	29590	29595	29580	29590	7729
146	20210625	1125	29590	29595	29585	29590	18154
147	20210625	1126	29590	29600	29585	29600	9331
148	20210625	1127	29600	29610	29600	29600	21898
149	20210625	1128	29600	29605	29590	29590	9186
150	20210625	1129	29585	29605	29585	29605	28884
151	20210625	1130	29605	29610	29595	29610	8778
152	20210625	1131	29605	29610	29595	29595	41535
153	20210625	1132	29590	29595	29585	29585	13939
154	20210625	1133	29585	29595	29585	29590	18146
155	20210625	1134	29590	29590	29575	29575	16702
156	20210625	1135	29575	29580	29570	29570	15346
157	20210625	1136	29570	29575	29565	29575	29714
158	20210625	1137	29570	29580	29570	29570	5634
159	20210625	1138	29570	29580	29565	29580	30474
160	20210625	1139	29580	29585	29575	29575	9435
161	20210625	1140	29580	29585	29570	29575	17721
162	20210625	1141	29570	29575	29550	29555	72211
163	20210625	1142	29555	29555	29535	29540	56010
164	20210625	1143	29545	29545	29530	29545	25402
165	20210625	1144	29545	29550	29535	29545	14261
166	20210625	1145	29545	29555	29535	29545	26030
167	20210625	1146	29550	29555	29545	29550	16062
168	20210625	1147	29550	29555	29545	29550	3246
169	20210625	1148	29545	29550	29530	29540	19130
170	20210625	1149	29540	29550	29535	29545	7967
171	20210625	1150	29545	29550	29545	29545	35781
172	20210625	1151	29545	29550	29530	29535	7000
173	20210625	1152	29535	29540	29515	29530	81201
174	20210625	1153	29530	29535	29525	29530	12585
175	20210625	1154	29525	29530	29510	29515	32253
176	20210625	1155	29515	29515	29490	29505	162704
177	20210625	1156	29505	29515	29500	29500	13161
178	20210625	1157	29500	29505	29495	29500	44341
179	20210625	1158	29505	29510	29500	29500	14989
180	20210625	1159	29510	29510	29500	29500	13199
181	20210625	1200	29500	29505	29490	29490	51063
182	20210625	1201	29490	29495	29475	29485	69674
183	20210625	1202	29485	29510	29480	29505	24063
184	20210625	1203	29505	29505	29480	29490	32656
185	20210625	1204	29490	29500	29485	29495	19797
186	20210625	1205	29495	29510	29495	29505	42316
187	20210625	1206	29510	29530	29505	29530	19690
188	20210625	1207	29530	29530	29510	29520	56266
189	20210625	1208	29510	29525	29510	29515	15418
190	20210625	1209	29515	29520	29500	29505	20800
191	20210625	1210	29505	29520	29500	29520	4726
192	20210625	1211	29515	29520	29500	29505	20203
193	20210625	1212	29505	29520	29505	29515	14215
194	20210625	1213	29520	29525	29515	29520	40662
195	20210625	1214	29515	29530	29515	29530	7351
196	20210625	1215	29530	29530	29520	29525	8918
197	20210625	1216	29520	29530	29520	29525	12516
198	20210625	1217	29525	29530	29520	29520	16258
199	20210625	1218	29520	29525	29515	29520	14996
200	20210625	1219	29520	29520	29500	29510	43747
201	20210625	1220	29505	29510	29495	29505	30280
202	20210625	1221	29500	29510	29495	29495	19149
203	20210625	1222	29500	29510	29495	29510	6228
204	20210625	1223	29515	29530	29505	29530	21940
205	20210625	1224	29530	29530	29520	29525	21713
206	20210625	1225	29520	29525	29515	29520	2392
207	20210625	1226	29515	29520	29495	29500	54034
208	20210625	1227	29500	29505	29495	29500	7898
209	20210625	1228	29500	29505	29500	29500	3843
210	20210625	1229	29495	29500	29470	29470	95640
211	20210625	1230	29465	29470	29455	29465	52877
212	20210625	1231	29460	29460	29445	29445	118087
213	20210625	1232	29445	29460	29440	29460	15308
214	20210625	1233	29455	29460	29445	29445	37859
215	20210625	1234	29440	29450	29430	29440	48971
216	20210625	1235	29450	29460	29440	29460	29753
217	20210625	1236	29455	29465	29455	29465	14884
218	20210625	1237	29465	29470	29460	29470	15932
219	20210625	1238	29470	29470	29460	29460	72198
220	20210625	1239	29460	29475	29460	29475	55365
221	20210625	1240	29475	29495	29475	29490	210317
222	20210625	1241	29485	29495	29485	29490	7118
223	20210625	1242	29490	29490	29470	29475	22690
224	20210625	1243	29480	29490	29480	29485	14672
225	20210625	1244	29490	29490	29485	29490	10962
226	20210625	1245	29490	29490	29475	29475	9285
227	20210625	1246	29480	29485	29470	29480	34490
228	20210625	1247	29480	29480	29475	29475	6291
229	20210625	1248	29475	29485	29465	29485	44237
230	20210625	1249	29480	29505	29480	29505	49092
231	20210625	1250	29505	29520	29500	29505	21322
232	20210625	1251	29510	29510	29485	29490	17878
233	20210625	1252	29495	29510	29495	29510	16510
234	20210625	1253	29510	29510	29495	29500	21339
235	20210625	1254	29495	29510	29495	29500	5878
236	20210625	1255	29505	29515	29495	29495	13220
237	20210625	1256	29495	29500	29490	29495	5234
238	20210625	1257	29495	29495	29480	29485	11980
239	20210625	1258	29485	29490	29480	29490	7438
240	20210625	1259	29485	29495	29485	29495	5363
241	20210625	1300	29500	29500	29490	29495	9586
242	20210625	1301	29490	29500	29490	29495	5410
243	20210625	1302	29490	29490	29475	29485	44197
244	20210625	1303	29485	29490	29480	29485	14507
245	20210625	1304	29485	29490	29480	29490	921
246	20210625	1305	29490	29500	29490	29495	6412
247	20210625	1306	29495	29495	29485	29495	15123
248	20210625	1307	29490	29490	29480	29480	25321
249	20210625	1308	29480	29480	29455	29455	71796
250	20210625	1309	29455	29470	29455	29470	3964
251	20210625	1310	29470	29480	29465	29475	38044
252	20210625	1311	29475	29495	29475	29495	15794
253	20210625	1312	29490	29500	29485	29490	34307
254	20210625	1313	29490	29495	29475	29480	15994
255	20210625	1314	29480	29480	29475	29480	16037
256	20210625	1315	29480	29485	29475	29480	937
257	20210625	1316	29480	29490	29475	29485	21505
258	20210625	1317	29490	29490	29475	29480	3148
259	20210625	1318	29480	29480	29480	29480	848
260	20210625	1319	29480	29480	29465	29465	18555
261	20210625	1320	29465	29465	29450	29460	28930
262	20210625	1321	29460	29475	29460	29475	11431
263	20210625	1322	29475	29485	29475	29480	12002
264	20210625	1323	29480	29480	29460	29460	7176
265	20210625	1324	29460	29465	29450	29455	20934
266	20210625	1325	29455	29465	29450	29460	24020
267	20210625	1326	29455	29455	29450	29455	76298
268	20210625	1327	29455	29460	29450	29460	5914
269	20210625	1328	29460	29465	29455	29455	2962
270	20210625	1329	29455	29460	29445	29460	24427
271	20210625	1330	29455	29475	29455	29470	21221
272	20210625	1331	29470	29475	29445	29445	32405
273	20210625	1332	29445	29445	29405	29420	138276
274	20210625	1333	29420	29430	29410	29420	39066
275	20210625	1334	29420	29430	29420	29430	13235
276	20210625	1335	29430	29430	29395	29400	130750
277	20210625	1336	29400	29410	29395	29405	36057
278	20210625	1337	29405	29415	29400	29405	14976
279	20210625	1338	29410	29420	29410	29415	15568
280	20210625	1339	29415	29420	29415	29420	12402
281	20210625	1340	29415	29415	29395	29395	12961
282	20210625	1341	29400	29420	29400	29415	21593
283	20210625	1342	29415	29420	29410	29410	13936
284	20210625	1343	29410	29415	29400	29415	7929
285	20210625	1344	29415	29415	29405	29405	17830
286	20210625	1345	29405	29415	29380	29380	54900
287	20210625	1346	29385	29390	29360	29360	77884
288	20210625	1347	29360	29365	29345	29355	76623
289	20210625	1348	29355	29375	29345	29370	121297
290	20210625	1349	29365	29380	29365	29365	38060
291	20210625	1350	29370	29370	29350	29355	55123
292	20210625	1351	29355	29365	29355	29365	77639
293	20210625	1352	29360	29365	29350	29355	35248
294	20210625	1353	29360	29370	29350	29350	66772
295	20210625	1354	29360	29360	29345	29345	57713
296	20210625	1355	29350	29370	29350	29365	50174
297	20210625	1356	29365	29375	29360	29370	61288
298	20210625	1357	29370	29380	29365	29375	34360
299	20210625	1358	29370	29380	29370	29380	19564
300	20210625	1359	29375	29395	29370	29385	39497
301	20210625	1400	29390	29395	29385	29395	31662
302	20210625	1401	29395	29410	29395	29400	54212
303	20210625	1402	29400	29405	29395	29400	16671
304	20210625	1403	29400	29400	29390	29395	15045
305	20210625	1404	29400	29400	29390	29395	30144
306	20210625	1405	29390	29405	29390	29405	20057
307	20210625	1406	29400	29405	29390	29400	22374
308	20210625	1407	29395	29395	29370	29380	67543
309	20210625	1408	29375	29400	29375	29400	37065
310	20210625	1409	29400	29430	29400	29420	38362
311	20210625	1410	29420	29440	29420	29430	54278
312	20210625	1411	29430	29460	29425	29455	122489
313	20210625	1412	29455	29455	29435	29440	44250
314	20210625	1413	29435	29445	29420	29430	25241
315	20210625	1414	29430	29435	29420	29435	5167
316	20210625	1415	29435	29440	29430	29440	15736
317	20210625	1416	29430	29430	29420	29425	8168
318	20210625	1417	29425	29425	29410	29425	45407
319	20210625	1418	29425	29425	29415	29415	6601
320	20210625	1419	29415	29425	29410	29425	21109
321	20210625	1420	29425	29430	29420	29425	4022
322	20210625	1421	29430	29445	29430	29445	20565
323	20210625	1422	29445	29445	29410	29415	44576
324	20210625	1423	29410	29415	29405	29405	26498
325	20210625	1424	29405	29415	29405	29415	12972
326	20210625	1425	29410	29425	29410	29425	4642
327	20210625	1426	29425	29425	29405	29405	10030
328	20210625	1427	29405	29420	29400	29415	16306
329	20210625	1428	29410	29430	29410	29425	11723
330	20210625	1429	29425	29430	29415	29425	3817
331	20210625	1430	29420	29440	29410	29435	36221
332	20210625	1431	29440	29465	29430	29445	79654
333	20210625	1432	29445	29450	29430	29435	15447
334	20210625	1433	29435	29445	29430	29435	10527
335	20210625	1434	29440	29440	29415	29415	21739
336	20210625	1435	29415	29430	29410	29430	3468
337	20210625	1436	29430	29445	29420	29445	15651
338	20210625	1437	29445	29450	29420	29420	14571
339	20210625	1438	29425	29425	29410	29420	8851
340	20210625	1439	29415	29425	29410	29415	1631
341	20210625	1440	29410	29415	29400	29405	38844
342	20210625	1441	29400	29415	29400	29410	9709
343	20210625	1442	29410	29410	29400	29405	5312
344	20210625	1443	29405	29415	29405	29405	27742
345	20210625	1444	29405	29410	29390	29400	22336
346	20210625	1445	29395	29410	29395	29400	3080
347	20210625	1446	29400	29410	29395	29410	3765
348	20210625	1447	29405	29425	29405	29420	39415
349	20210625	1448	29420	29440	29415	29435	31223
350	20210625	1449	29435	29445	29430	29440	34021
351	20210625	1450	29440	29445	29435	29440	12222
352	20210625	1451	29440	29445	29430	29440	4298
353	20210625	1452	29440	29440	29430	29435	2150
354	20210625	1453	29435	29440	29430	29435	5895
355	20210625	1454	29435	29440	29430	29435	4484
356	20210625	1455	29435	29450	29435	29445	21615
357	20210625	1456	29440	29455	29440	29440	24841
358	20210625	1457	29440	29445	29430	29430	16228
359	20210625	1458	29435	29445	29435	29435	1883
360	20210625	1459	29435	29445	29430	29435	12632
361	20210625	1500	29435	29465	29435	29460	61382
362	20210625	1501	29460	29475	29460	29465	37766
363	20210625	1502	29460	29460	29445	29455	31695
364	20210625	1503	29455	29465	29450	29450	15534
365	20210625	1504	29455	29455	29435	29440	20819
366	20210625	1505	29450	29450	29435	29435	11253
367	20210625	1506	29435	29440	29430	29430	10924
368	20210625	1507	29430	29440	29430	29435	7542
369	20210625	1508	29435	29440	29430	29430	1524
370	20210625	1509	29430	29435	29425	29430	4585
371	20210625	1510	29430	29430	29410	29415	6633
372	20210625	1511	29415	29420	29410	29410	24889
373	20210625	1512	29410	29420	29410	29415	76872
374	20210625	1513	29420	29420	29410	29410	16086
375	20210625	1514	29410	29415	29405	29410	11325
376	20210625	1515	29415	29415	29395	29395	34263
377	20210625	1516	29395	29400	29395	29395	16165
378	20210625	1517	29395	29405	29390	29395	25517
379	20210625	1518	29400	29400	29390	29400	15581
380	20210625	1519	29395	29410	29390	29410	52507
381	20210625	1520	29410	29425	29405	29420	66309
382	20210625	1530	29405	29405	29405	29405	223918