DeepStock/hts/backup/122630_20220603.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220603	0901	18880	18925	18875	18900	694784
3	20220603	0902	18895	18920	18865	18875	286305
4	20220603	0903	18875	18900	18860	18895	192181
5	20220603	0904	18895	18915	18885	18915	290694
6	20220603	0905	18905	18925	18900	18910	273817
7	20220603	0906	18905	18915	18895	18900	134570
8	20220603	0907	18900	18905	18875	18885	134991
9	20220603	0908	18885	18905	18880	18895	61261
10	20220603	0909	18895	18900	18880	18880	34946
11	20220603	0910	18880	18885	18855	18855	121540
12	20220603	0911	18855	18865	18845	18855	103158
13	20220603	0912	18855	18870	18850	18870	125659
14	20220603	0913	18865	18905	18865	18900	175728
15	20220603	0914	18895	18895	18880	18885	62229
16	20220603	0915	18890	18890	18865	18870	70464
17	20220603	0916	18870	18870	18850	18870	86510
18	20220603	0917	18865	18870	18855	18860	19314
19	20220603	0918	18860	18865	18855	18855	17458
20	20220603	0919	18855	18865	18855	18855	73918
21	20220603	0920	18850	18850	18815	18840	209687
22	20220603	0921	18845	18865	18845	18860	71090
23	20220603	0922	18860	18860	18845	18855	33561
24	20220603	0923	18850	18885	18845	18880	105469
25	20220603	0924	18880	18890	18870	18885	69870
26	20220603	0925	18885	18910	18885	18895	390344
27	20220603	0926	18895	18900	18875	18885	62151
28	20220603	0927	18890	18900	18880	18885	34284
29	20220603	0928	18885	18890	18885	18890	21642
30	20220603	0929	18885	18890	18880	18880	38332
31	20220603	0930	18880	18890	18865	18885	41485
32	20220603	0931	18885	18925	18885	18910	369533
33	20220603	0932	18910	18920	18900	18920	31960
34	20220603	0933	18915	18940	18915	18940	248375
35	20220603	0934	18940	18955	18935	18945	265816
36	20220603	0935	18945	18950	18935	18940	76415
37	20220603	0936	18940	18955	18935	18945	105573
38	20220603	0937	18950	18965	18935	18940	119222
39	20220603	0938	18940	18955	18940	18945	45421
40	20220603	0939	18940	18940	18920	18920	60033
41	20220603	0940	18920	18925	18915	18915	44815
42	20220603	0941	18915	18930	18915	18920	28473
43	20220603	0942	18920	18925	18915	18925	28418
44	20220603	0943	18925	18940	18925	18930	17958
45	20220603	0944	18930	18930	18910	18915	18064
46	20220603	0945	18915	18920	18900	18910	30413
47	20220603	0946	18905	18910	18895	18905	85255
48	20220603	0947	18905	18905	18885	18895	35905
49	20220603	0948	18895	18895	18880	18890	41704
50	20220603	0949	18895	18905	18895	18900	13330
51	20220603	0950	18900	18900	18865	18870	77342
52	20220603	0951	18870	18880	18865	18870	33031
53	20220603	0952	18870	18875	18855	18865	73054
54	20220603	0953	18860	18865	18850	18855	46544
55	20220603	0954	18855	18865	18845	18860	59521
56	20220603	0955	18865	18865	18850	18860	21472
57	20220603	0956	18865	18865	18850	18850	47802
58	20220603	0957	18850	18850	18840	18840	56248
59	20220603	0958	18840	18850	18815	18835	128287
60	20220603	0959	18835	18835	18790	18805	247702
61	20220603	1000	18805	18805	18740	18750	308640
62	20220603	1001	18750	18750	18715	18740	224352
63	20220603	1002	18740	18745	18710	18725	266308
64	20220603	1003	18730	18745	18720	18725	63557
65	20220603	1004	18730	18755	18725	18745	60381
66	20220603	1005	18750	18765	18750	18760	65253
67	20220603	1006	18765	18765	18740	18765	88971
68	20220603	1007	18765	18770	18735	18740	76199
69	20220603	1008	18745	18750	18735	18745	24646
70	20220603	1009	18745	18755	18735	18750	69443
71	20220603	1010	18745	18745	18725	18725	113494
72	20220603	1011	18725	18735	18700	18720	200624
73	20220603	1012	18725	18725	18710	18715	63742
74	20220603	1013	18715	18720	18695	18710	149481
75	20220603	1014	18710	18720	18705	18715	39855
76	20220603	1015	18720	18735	18715	18725	46623
77	20220603	1016	18725	18745	18720	18730	41680
78	20220603	1017	18730	18745	18725	18735	35704
79	20220603	1018	18740	18740	18720	18725	54277
80	20220603	1019	18725	18735	18720	18730	54886
81	20220603	1020	18730	18735	18720	18735	116677
82	20220603	1021	18740	18740	18725	18730	30145
83	20220603	1022	18725	18735	18720	18725	62014
84	20220603	1023	18725	18725	18715	18725	46616
85	20220603	1024	18725	18730	18720	18725	47970
86	20220603	1025	18725	18725	18700	18700	101660
87	20220603	1026	18700	18715	18700	18705	34747
88	20220603	1027	18705	18705	18695	18700	116442
89	20220603	1028	18700	18710	18695	18710	98291
90	20220603	1029	18710	18725	18710	18720	31471
91	20220603	1030	18725	18730	18715	18715	19658
92	20220603	1031	18710	18730	18705	18720	36222
93	20220603	1032	18720	18720	18700	18705	49301
94	20220603	1033	18705	18715	18695	18710	34613
95	20220603	1034	18710	18730	18710	18725	32431
96	20220603	1035	18720	18725	18705	18715	66895
97	20220603	1036	18715	18730	18705	18730	65980
98	20220603	1037	18730	18745	18725	18745	93665
99	20220603	1038	18740	18745	18730	18730	57870
100	20220603	1039	18735	18740	18725	18735	43236
101	20220603	1040	18735	18745	18735	18745	26387
102	20220603	1041	18745	18755	18745	18745	103327
103	20220603	1042	18745	18760	18740	18760	13101
104	20220603	1043	18755	18760	18740	18750	29612
105	20220603	1044	18750	18770	18745	18770	100565
106	20220603	1045	18765	18790	18765	18780	131571
107	20220603	1046	18780	18785	18775	18785	24606
108	20220603	1047	18785	18785	18765	18765	32998
109	20220603	1048	18765	18785	18765	18770	38023
110	20220603	1049	18770	18780	18765	18775	16194
111	20220603	1050	18775	18780	18765	18765	58797
112	20220603	1051	18770	18775	18765	18775	22907
113	20220603	1052	18775	18780	18770	18770	24683
114	20220603	1053	18770	18780	18765	18775	16021
115	20220603	1054	18775	18790	18770	18785	54889
116	20220603	1055	18780	18790	18780	18790	35697
117	20220603	1056	18785	18790	18780	18790	54902
118	20220603	1057	18790	18805	18790	18800	125518
119	20220603	1058	18805	18815	18800	18805	84511
120	20220603	1059	18805	18810	18800	18805	32073
121	20220603	1100	18805	18805	18790	18795	21106
122	20220603	1101	18795	18795	18785	18790	22689
123	20220603	1102	18795	18810	18790	18805	31546
124	20220603	1103	18800	18805	18800	18800	14481
125	20220603	1104	18805	18805	18780	18790	38666
126	20220603	1105	18790	18800	18785	18785	15433
127	20220603	1106	18785	18785	18770	18770	49271
128	20220603	1107	18770	18780	18770	18780	16248
129	20220603	1108	18775	18780	18765	18770	10536
130	20220603	1109	18765	18770	18755	18755	27799
131	20220603	1110	18755	18760	18755	18755	32168
132	20220603	1111	18755	18760	18750	18760	27851
133	20220603	1112	18760	18770	18755	18755	41290
134	20220603	1113	18755	18755	18740	18740	38272
135	20220603	1114	18740	18755	18740	18750	10765
136	20220603	1115	18750	18750	18745	18750	11399
137	20220603	1116	18750	18760	18745	18755	14797
138	20220603	1117	18755	18760	18750	18760	4556
139	20220603	1118	18760	18765	18760	18760	21916
140	20220603	1119	18760	18765	18755	18755	12732
141	20220603	1120	18760	18770	18755	18765	30869
142	20220603	1121	18770	18770	18760	18765	19878
143	20220603	1122	18765	18770	18755	18760	14961
144	20220603	1123	18760	18785	18760	18780	32384
145	20220603	1124	18785	18790	18780	18780	55753
146	20220603	1125	18785	18790	18780	18785	32330
147	20220603	1126	18785	18795	18785	18790	15692
148	20220603	1127	18785	18785	18775	18775	7277
149	20220603	1128	18780	18795	18780	18790	18568
150	20220603	1129	18790	18790	18785	18790	2373
151	20220603	1130	18785	18790	18780	18785	3945
152	20220603	1131	18785	18795	18780	18780	7923
153	20220603	1132	18785	18795	18780	18790	13113
154	20220603	1133	18790	18795	18780	18785	41807
155	20220603	1134	18785	18790	18780	18780	4238
156	20220603	1135	18780	18780	18775	18780	25214
157	20220603	1136	18775	18790	18775	18785	12530
158	20220603	1137	18785	18785	18770	18770	12405
159	20220603	1138	18770	18770	18765	18765	14004
160	20220603	1139	18770	18770	18765	18770	8201
161	20220603	1140	18770	18770	18760	18760	9093
162	20220603	1141	18760	18765	18755	18760	6388
163	20220603	1142	18760	18775	18760	18775	5693
164	20220603	1143	18775	18785	18770	18785	13453
165	20220603	1144	18780	18795	18780	18790	9414
166	20220603	1145	18790	18795	18785	18790	5390
167	20220603	1146	18785	18790	18780	18790	9847
168	20220603	1147	18790	18800	18790	18795	88557
169	20220603	1148	18800	18800	18785	18785	6270
170	20220603	1149	18790	18790	18785	18785	4559
171	20220603	1150	18785	18795	18785	18785	2985
172	20220603	1151	18785	18790	18780	18785	7884
173	20220603	1152	18785	18795	18785	18785	58004
174	20220603	1153	18790	18790	18785	18785	6610
175	20220603	1154	18785	18790	18780	18790	7714
176	20220603	1155	18785	18795	18785	18790	8824
177	20220603	1156	18790	18795	18780	18780	8237
178	20220603	1157	18785	18785	18780	18780	15092
179	20220603	1158	18780	18780	18760	18760	32986
180	20220603	1159	18765	18775	18765	18770	3593
181	20220603	1200	18765	18770	18765	18765	21641
182	20220603	1201	18770	18785	18770	18780	25180
183	20220603	1202	18775	18785	18775	18780	851
184	20220603	1203	18785	18790	18785	18790	11994
185	20220603	1204	18790	18790	18775	18775	9746
186	20220603	1205	18775	18790	18775	18780	3071
187	20220603	1206	18780	18790	18780	18790	6704
188	20220603	1207	18785	18790	18780	18780	14605
189	20220603	1208	18780	18785	18780	18780	10149
190	20220603	1209	18780	18780	18770	18770	17692
191	20220603	1210	18770	18770	18765	18765	4785
192	20220603	1211	18765	18770	18760	18770	39654
193	20220603	1212	18770	18780	18770	18775	7798
194	20220603	1213	18775	18775	18765	18765	3007
195	20220603	1214	18770	18775	18770	18775	11431
196	20220603	1215	18775	18780	18765	18770	27372
197	20220603	1216	18770	18770	18765	18770	13599
198	20220603	1217	18770	18770	18760	18765	2101
199	20220603	1218	18765	18765	18760	18765	13357
200	20220603	1219	18765	18770	18765	18765	5674
201	20220603	1220	18770	18770	18760	18765	1669
202	20220603	1221	18765	18765	18755	18760	65461
203	20220603	1222	18760	18770	18760	18770	7023
204	20220603	1223	18765	18770	18760	18760	3676
205	20220603	1224	18760	18770	18760	18770	17351
206	20220603	1225	18770	18775	18765	18775	34591
207	20220603	1226	18775	18775	18770	18775	1586
208	20220603	1227	18775	18775	18765	18765	25749
209	20220603	1228	18765	18765	18760	18760	12820
210	20220603	1229	18760	18760	18750	18755	46196
211	20220603	1230	18755	18755	18750	18755	3416
212	20220603	1231	18755	18765	18755	18765	5727
213	20220603	1232	18765	18765	18750	18750	32984
214	20220603	1233	18750	18755	18750	18750	9552
215	20220603	1234	18750	18755	18750	18750	1661
216	20220603	1235	18755	18760	18750	18760	2187
217	20220603	1236	18760	18765	18760	18760	8105
218	20220603	1237	18765	18775	18765	18770	33032
219	20220603	1238	18765	18770	18765	18765	3522
220	20220603	1239	18770	18770	18760	18765	7588
221	20220603	1240	18765	18775	18760	18770	11613
222	20220603	1241	18770	18770	18765	18770	1402
223	20220603	1242	18770	18775	18770	18775	20183
224	20220603	1243	18775	18780	18770	18775	1748
225	20220603	1244	18775	18775	18765	18765	7501
226	20220603	1245	18765	18775	18765	18775	11932
227	20220603	1246	18775	18780	18770	18770	3998
228	20220603	1247	18775	18775	18760	18765	2463
229	20220603	1248	18760	18760	18755	18760	5707
230	20220603	1249	18760	18760	18755	18760	903
231	20220603	1250	18760	18760	18750	18755	27019
232	20220603	1251	18755	18755	18750	18755	7989
233	20220603	1252	18755	18755	18750	18750	2399
234	20220603	1253	18750	18755	18740	18745	86627
235	20220603	1254	18740	18750	18740	18750	4091
236	20220603	1255	18745	18750	18745	18750	32515
237	20220603	1256	18755	18760	18750	18750	15478
238	20220603	1257	18755	18755	18750	18750	20431
239	20220603	1258	18750	18750	18740	18745	14769
240	20220603	1259	18745	18745	18740	18740	5013
241	20220603	1300	18745	18750	18740	18745	1675
242	20220603	1301	18745	18745	18745	18745	6345
243	20220603	1302	18750	18755	18745	18745	13978
244	20220603	1303	18745	18745	18740	18745	1967
245	20220603	1304	18750	18750	18740	18745	4757
246	20220603	1305	18745	18765	18745	18765	35235
247	20220603	1306	18765	18770	18760	18760	16729
248	20220603	1307	18760	18760	18755	18755	1712
249	20220603	1308	18755	18760	18755	18760	110
250	20220603	1309	18760	18765	18760	18760	10175
251	20220603	1310	18760	18770	18760	18770	50350
252	20220603	1311	18770	18775	18765	18770	11648
253	20220603	1312	18770	18780	18770	18780	60819
254	20220603	1313	18775	18785	18775	18780	39796
255	20220603	1314	18780	18780	18775	18780	22707
256	20220603	1315	18785	18795	18785	18790	69840
257	20220603	1316	18790	18790	18775	18785	16647
258	20220603	1317	18780	18780	18775	18780	2999
259	20220603	1318	18775	18790	18775	18785	11459
260	20220603	1319	18790	18790	18775	18780	19703
261	20220603	1320	18780	18780	18775	18780	12752
262	20220603	1321	18780	18790	18780	18785	6439
263	20220603	1322	18790	18790	18775	18780	6330
264	20220603	1323	18780	18785	18775	18775	38806
265	20220603	1324	18780	18780	18770	18775	3351
266	20220603	1325	18775	18780	18775	18775	2322
267	20220603	1326	18775	18790	18775	18790	28268
268	20220603	1327	18785	18790	18785	18785	2347
269	20220603	1328	18785	18795	18785	18795	16986
270	20220603	1329	18795	18795	18790	18790	61819
271	20220603	1330	18790	18790	18785	18785	1698
272	20220603	1331	18785	18795	18785	18790	14440
273	20220603	1332	18790	18790	18775	18780	26019
274	20220603	1333	18785	18785	18780	18785	212
275	20220603	1334	18785	18790	18780	18790	6478
276	20220603	1335	18785	18795	18785	18795	35362
277	20220603	1336	18795	18795	18790	18790	11880
278	20220603	1337	18795	18795	18785	18785	2261
279	20220603	1338	18790	18790	18785	18785	538
280	20220603	1339	18785	18785	18780	18780	9076
281	20220603	1340	18785	18790	18785	18790	8772
282	20220603	1341	18790	18800	18785	18795	84355
283	20220603	1342	18795	18810	18795	18810	104353
284	20220603	1343	18810	18815	18800	18805	126500
285	20220603	1344	18805	18805	18800	18800	31167
286	20220603	1345	18800	18805	18795	18800	8320
287	20220603	1346	18795	18805	18795	18800	5633
288	20220603	1347	18800	18805	18800	18805	4727
289	20220603	1348	18805	18805	18800	18805	20422
290	20220603	1349	18805	18805	18795	18805	4913
291	20220603	1350	18805	18810	18805	18805	3774
292	20220603	1351	18805	18805	18800	18800	35400
293	20220603	1352	18800	18800	18795	18795	23356
294	20220603	1353	18795	18795	18790	18790	14765
295	20220603	1354	18790	18790	18785	18790	4956
296	20220603	1355	18785	18785	18785	18785	11716
297	20220603	1356	18785	18785	18780	18785	10216
298	20220603	1357	18785	18790	18785	18790	12292
299	20220603	1358	18790	18790	18785	18785	18613
300	20220603	1359	18790	18795	18785	18785	10053
301	20220603	1400	18790	18790	18785	18785	28763
302	20220603	1401	18785	18790	18785	18790	982
303	20220603	1402	18790	18795	18785	18795	35134
304	20220603	1403	18795	18800	18795	18800	1359
305	20220603	1404	18800	18805	18790	18795	52206
306	20220603	1405	18795	18795	18785	18790	30727
307	20220603	1406	18790	18795	18785	18790	3385
308	20220603	1407	18790	18795	18785	18790	11734
309	20220603	1408	18790	18790	18790	18790	614
310	20220603	1409	18785	18785	18775	18780	18404
311	20220603	1410	18775	18775	18765	18775	35905
312	20220603	1411	18770	18775	18770	18770	3137
313	20220603	1412	18770	18775	18770	18775	3082
314	20220603	1413	18775	18780	18775	18780	14269
315	20220603	1414	18780	18790	18780	18785	13373
316	20220603	1415	18785	18785	18775	18775	2324
317	20220603	1416	18780	18785	18770	18775	13607
318	20220603	1417	18770	18780	18770	18775	4519
319	20220603	1418	18775	18780	18775	18780	96
320	20220603	1419	18775	18775	18765	18770	17165
321	20220603	1420	18770	18770	18765	18770	13706
322	20220603	1421	18770	18775	18770	18775	6289
323	20220603	1422	18775	18785	18775	18780	21133
324	20220603	1423	18775	18780	18775	18780	8088
325	20220603	1424	18780	18785	18775	18780	30180
326	20220603	1425	18780	18785	18780	18785	6090
327	20220603	1426	18785	18785	18780	18785	1660
328	20220603	1427	18785	18790	18780	18785	15589
329	20220603	1428	18780	18785	18780	18785	883
330	20220603	1429	18780	18790	18775	18780	40743
331	20220603	1430	18775	18790	18775	18785	9742
332	20220603	1431	18785	18790	18785	18790	18922
333	20220603	1432	18790	18790	18785	18790	6482
334	20220603	1433	18790	18795	18785	18790	35445
335	20220603	1434	18795	18795	18780	18785	10209
336	20220603	1435	18785	18785	18780	18780	5791
337	20220603	1436	18780	18780	18770	18775	11335
338	20220603	1437	18775	18780	18770	18775	2242
339	20220603	1438	18770	18775	18770	18775	1685
340	20220603	1439	18770	18770	18765	18770	12467
341	20220603	1440	18770	18775	18765	18770	30024
342	20220603	1441	18765	18770	18760	18765	8237
343	20220603	1442	18760	18765	18755	18755	45190
344	20220603	1443	18760	18770	18755	18770	15849
345	20220603	1444	18765	18770	18760	18760	21813
346	20220603	1445	18760	18765	18760	18760	7150
347	20220603	1446	18765	18770	18765	18770	10310
348	20220603	1447	18770	18785	18770	18780	45108
349	20220603	1448	18780	18785	18780	18785	23878
350	20220603	1449	18780	18785	18775	18775	30245
351	20220603	1450	18775	18775	18770	18770	7349
352	20220603	1451	18770	18780	18770	18780	9329
353	20220603	1452	18780	18780	18770	18770	1378
354	20220603	1453	18770	18785	18770	18785	11107
355	20220603	1454	18785	18790	18785	18790	54375
356	20220603	1455	18785	18790	18780	18785	18258
357	20220603	1456	18780	18785	18775	18785	3026
358	20220603	1457	18775	18780	18775	18780	1512
359	20220603	1458	18775	18785	18775	18785	18082
360	20220603	1459	18780	18785	18780	18780	847
361	20220603	1500	18780	18790	18780	18790	18212
362	20220603	1501	18785	18790	18780	18785	4176
363	20220603	1502	18785	18790	18780	18785	5811
364	20220603	1503	18785	18785	18780	18785	4492
365	20220603	1504	18780	18785	18780	18780	14725
366	20220603	1505	18780	18790	18780	18785	27095
367	20220603	1506	18785	18790	18785	18785	10075
368	20220603	1507	18785	18790	18785	18790	105731
369	20220603	1508	18790	18795	18785	18795	27073
370	20220603	1509	18795	18795	18790	18790	8668
371	20220603	1510	18790	18795	18785	18790	25148
372	20220603	1511	18790	18790	18785	18790	24609
373	20220603	1512	18790	18795	18785	18795	38298
374	20220603	1513	18795	18800	18790	18800	77046
375	20220603	1514	18800	18805	18790	18790	68327
376	20220603	1515	18790	18800	18785	18795	92166
377	20220603	1516	18795	18795	18785	18795	9880
378	20220603	1517	18795	18795	18785	18790	40877
379	20220603	1518	18790	18790	18785	18790	28519
380	20220603	1519	18790	18795	18785	18790	124177
381	20220603	1520	18790	18790	18780	18780	66056
382	20220603	1530	18785	18785	18785	18785	338073