DeepStock/resources/122630_20220602_m.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220602	0901	18735	18815	18735	18775	317274
3	20220602	0902	18775	18780	18705	18725	286536
4	20220602	0903	18725	18730	18675	18675	248499
5	20220602	0904	18675	18695	18650	18695	175978
6	20220602	0905	18690	18690	18655	18665	126000
7	20220602	0906	18665	18705	18665	18700	161158
8	20220602	0907	18705	18710	18665	18665	98962
9	20220602	0908	18670	18670	18640	18650	206912
10	20220602	0909	18650	18650	18625	18630	112166
11	20220602	0910	18630	18665	18625	18665	50507
12	20220602	0911	18665	18670	18640	18645	141177
13	20220602	0912	18650	18660	18650	18660	108910
14	20220602	0913	18655	18675	18640	18670	212750
15	20220602	0914	18670	18685	18665	18670	82810
16	20220602	0915	18665	18675	18645	18665	132178
17	20220602	0916	18665	18670	18650	18660	96632
18	20220602	0917	18660	18670	18645	18655	51171
19	20220602	0918	18660	18665	18640	18655	114299
20	20220602	0919	18655	18665	18640	18665	80060
21	20220602	0920	18665	18695	18665	18690	117132
22	20220602	0921	18700	18700	18670	18685	98707
23	20220602	0922	18685	18710	18675	18690	86107
24	20220602	0923	18690	18695	18675	18675	69541
25	20220602	0924	18670	18700	18670	18700	25330
26	20220602	0925	18700	18735	18700	18730	180384
27	20220602	0926	18735	18740	18710	18715	63670
28	20220602	0927	18715	18745	18710	18740	92811
29	20220602	0928	18740	18740	18720	18720	91270
30	20220602	0929	18720	18720	18700	18705	64185
31	20220602	0930	18705	18705	18690	18695	62174
32	20220602	0931	18695	18695	18660	18670	171757
33	20220602	0932	18670	18675	18655	18655	52873
34	20220602	0933	18655	18660	18645	18660	333732
35	20220602	0934	18665	18665	18620	18625	394193
36	20220602	0935	18625	18630	18610	18615	164409
37	20220602	0936	18615	18625	18610	18615	72920
38	20220602	0937	18615	18630	18605	18625	101871
39	20220602	0938	18625	18635	18620	18635	48350
40	20220602	0939	18635	18640	18630	18630	116234
41	20220602	0940	18630	18660	18630	18650	135172
42	20220602	0941	18650	18660	18640	18650	116644
43	20220602	0942	18650	18650	18630	18630	32475
44	20220602	0943	18630	18640	18625	18625	51148
45	20220602	0944	18630	18655	18630	18655	40037
46	20220602	0945	18650	18675	18640	18665	109607
47	20220602	0946	18660	18660	18630	18630	32064
48	20220602	0947	18635	18645	18630	18635	57229
49	20220602	0948	18640	18660	18640	18660	196127
50	20220602	0949	18660	18660	18635	18645	75161
51	20220602	0950	18640	18665	18640	18665	40680
52	20220602	0951	18665	18670	18655	18665	39592
53	20220602	0952	18665	18665	18645	18645	28339
54	20220602	0953	18650	18650	18635	18640	31507
55	20220602	0954	18640	18645	18630	18630	66558
56	20220602	0955	18635	18640	18630	18630	38612
57	20220602	0956	18625	18635	18620	18635	105700
58	20220602	0957	18630	18635	18620	18625	63091
59	20220602	0958	18625	18630	18620	18630	17102
60	20220602	0959	18625	18630	18615	18620	46537
61	20220602	1000	18620	18620	18600	18600	192171
62	20220602	1001	18600	18615	18580	18580	346305
63	20220602	1002	18585	18585	18570	18580	119585
64	20220602	1003	18580	18585	18570	18580	46902
65	20220602	1004	18580	18580	18555	18570	225228
66	20220602	1005	18570	18585	18560	18585	49752
67	20220602	1006	18580	18595	18570	18595	82575
68	20220602	1007	18590	18605	18585	18600	36143
69	20220602	1008	18600	18605	18590	18595	104038
70	20220602	1009	18590	18605	18590	18605	19190
71	20220602	1010	18605	18625	18605	18615	77656
72	20220602	1011	18620	18620	18610	18615	51399
73	20220602	1012	18615	18615	18605	18615	28075
74	20220602	1013	18615	18625	18610	18620	36549
75	20220602	1014	18615	18620	18610	18620	4155
76	20220602	1015	18620	18630	18620	18625	156714
77	20220602	1016	18625	18630	18620	18620	11223
78	20220602	1017	18620	18625	18610	18610	26115
79	20220602	1018	18615	18625	18605	18625	33762
80	20220602	1019	18625	18625	18615	18620	7175
81	20220602	1020	18620	18635	18615	18635	31780
82	20220602	1021	18630	18650	18630	18645	123815
83	20220602	1022	18645	18660	18635	18635	84651
84	20220602	1023	18630	18650	18630	18645	218421
85	20220602	1024	18640	18650	18635	18635	9361
86	20220602	1025	18635	18635	18620	18625	9135
87	20220602	1026	18625	18630	18620	18625	22241
88	20220602	1027	18625	18640	18625	18635	15256
89	20220602	1028	18635	18640	18630	18635	16068
90	20220602	1029	18635	18645	18630	18645	11906
91	20220602	1030	18650	18650	18635	18635	15196
92	20220602	1031	18640	18655	18635	18635	58132
93	20220602	1032	18635	18645	18635	18635	20759
94	20220602	1033	18635	18635	18615	18620	46337
95	20220602	1034	18625	18630	18615	18615	4766
96	20220602	1035	18620	18630	18620	18620	18851
97	20220602	1036	18620	18625	18605	18610	65313
98	20220602	1037	18605	18605	18590	18590	69662
99	20220602	1038	18590	18600	18585	18595	33922
100	20220602	1039	18600	18605	18595	18600	18187
101	20220602	1040	18595	18600	18590	18600	25805
102	20220602	1041	18600	18605	18595	18605	69249
103	20220602	1042	18600	18600	18585	18585	105511
104	20220602	1043	18580	18585	18565	18580	146839
105	20220602	1044	18590	18600	18585	18595	63744
106	20220602	1045	18595	18595	18575	18575	25804
107	20220602	1046	18575	18595	18570	18595	10646
108	20220602	1047	18595	18600	18590	18600	89999
109	20220602	1048	18600	18610	18595	18605	33213
110	20220602	1049	18605	18615	18605	18610	42438
111	20220602	1050	18610	18625	18605	18620	33606
112	20220602	1051	18615	18620	18610	18615	48388
113	20220602	1052	18615	18630	18615	18630	21718
114	20220602	1053	18630	18630	18620	18620	30347
115	20220602	1054	18620	18635	18620	18635	29362
116	20220602	1055	18640	18640	18625	18625	41466
117	20220602	1056	18625	18625	18610	18610	18459
118	20220602	1057	18615	18615	18610	18610	2802
119	20220602	1058	18605	18610	18590	18595	58666
120	20220602	1059	18595	18605	18590	18600	37444
121	20220602	1100	18605	18605	18580	18585	41789
122	20220602	1101	18590	18595	18575	18585	55344
123	20220602	1102	18585	18585	18570	18575	89271
124	20220602	1103	18575	18575	18540	18540	336337
125	20220602	1104	18540	18550	18530	18550	101310
126	20220602	1105	18550	18565	18550	18560	43347
127	20220602	1106	18560	18560	18550	18550	23902
128	20220602	1107	18545	18555	18540	18555	54732
129	20220602	1108	18555	18575	18555	18575	53218
130	20220602	1109	18570	18580	18570	18580	15801
131	20220602	1110	18580	18580	18570	18570	45812
132	20220602	1111	18570	18575	18565	18570	13420
133	20220602	1112	18570	18575	18570	18570	10053
134	20220602	1113	18565	18580	18565	18575	4295
135	20220602	1114	18580	18590	18580	18585	30929
136	20220602	1115	18585	18590	18575	18590	30965
137	20220602	1116	18585	18585	18575	18580	6216
138	20220602	1117	18580	18590	18580	18590	34474
139	20220602	1118	18595	18605	18590	18595	53007
140	20220602	1119	18595	18605	18590	18605	30822
141	20220602	1120	18610	18610	18600	18605	11810
142	20220602	1121	18610	18615	18600	18610	23704
143	20220602	1122	18610	18615	18600	18600	57495
144	20220602	1123	18600	18600	18585	18585	20407
145	20220602	1124	18585	18600	18585	18600	19557
146	20220602	1125	18605	18615	18605	18615	59953
147	20220602	1126	18615	18635	18610	18635	117095
148	20220602	1127	18635	18640	18625	18625	22944
149	20220602	1128	18630	18635	18625	18625	11696
150	20220602	1129	18625	18630	18625	18625	13718
151	20220602	1130	18625	18625	18610	18610	10572
152	20220602	1131	18615	18615	18605	18610	14603
153	20220602	1132	18615	18630	18610	18630	13987
154	20220602	1133	18630	18640	18625	18635	35129
155	20220602	1134	18635	18640	18625	18625	61878
156	20220602	1135	18625	18630	18620	18630	15546
157	20220602	1136	18625	18630	18615	18620	13508
158	20220602	1137	18620	18635	18620	18635	6645
159	20220602	1138	18630	18645	18625	18625	108848
160	20220602	1139	18625	18635	18625	18630	2321
161	20220602	1140	18630	18630	18615	18620	13747
162	20220602	1141	18620	18620	18610	18615	14444
163	20220602	1142	18610	18620	18610	18610	7622
164	20220602	1143	18615	18620	18610	18615	50846
165	20220602	1144	18615	18615	18600	18610	17107
166	20220602	1145	18610	18610	18600	18600	42425
167	20220602	1146	18600	18600	18585	18585	17830
168	20220602	1147	18590	18590	18580	18580	59940
169	20220602	1148	18585	18595	18585	18595	13426
170	20220602	1149	18595	18610	18595	18610	10772
171	20220602	1150	18610	18620	18610	18615	25653
172	20220602	1151	18615	18625	18610	18615	34229
173	20220602	1152	18615	18615	18605	18605	8233
174	20220602	1153	18605	18615	18605	18610	2306
175	20220602	1154	18610	18615	18610	18610	961
176	20220602	1155	18605	18615	18605	18615	5968
177	20220602	1156	18615	18625	18615	18615	32221
178	20220602	1157	18615	18615	18605	18610	13719
179	20220602	1158	18615	18615	18590	18590	26900
180	20220602	1159	18600	18605	18580	18585	23308
181	20220602	1200	18590	18595	18585	18590	890
182	20220602	1201	18585	18595	18580	18590	22505
183	20220602	1202	18590	18600	18590	18600	23186
184	20220602	1203	18600	18615	18600	18605	16432
185	20220602	1204	18605	18615	18605	18610	30383
186	20220602	1205	18610	18615	18605	18605	6887
187	20220602	1206	18605	18625	18605	18620	47958
188	20220602	1207	18615	18615	18605	18605	3643
189	20220602	1208	18610	18620	18610	18620	1582
190	20220602	1209	18615	18620	18610	18615	639
191	20220602	1210	18615	18615	18615	18615	3664
192	20220602	1211	18620	18625	18615	18625	11310
193	20220602	1212	18620	18625	18615	18615	2404
194	20220602	1213	18615	18615	18605	18610	30368
195	20220602	1214	18615	18615	18610	18610	4768
196	20220602	1215	18610	18610	18605	18610	2419
197	20220602	1216	18615	18620	18615	18620	42930
198	20220602	1217	18620	18625	18615	18620	6225
199	20220602	1218	18620	18630	18620	18625	36411
200	20220602	1219	18625	18640	18625	18635	97145
201	20220602	1220	18635	18640	18630	18635	8547
202	20220602	1221	18640	18640	18635	18640	59857
203	20220602	1222	18640	18650	18635	18645	67336
204	20220602	1223	18650	18660	18645	18650	117372
205	20220602	1224	18650	18650	18625	18630	25914
206	20220602	1225	18625	18630	18615	18620	21126
207	20220602	1226	18615	18620	18610	18620	19508
208	20220602	1227	18620	18625	18615	18620	14269
209	20220602	1228	18620	18620	18610	18615	5085
210	20220602	1229	18615	18620	18595	18600	69086
211	20220602	1230	18605	18610	18600	18600	9037
212	20220602	1231	18605	18620	18605	18610	8371
213	20220602	1232	18605	18605	18590	18595	21000
214	20220602	1233	18595	18600	18585	18590	32650
215	20220602	1234	18590	18600	18590	18600	3335
216	20220602	1235	18595	18605	18595	18605	6442
217	20220602	1236	18600	18605	18600	18600	3549
218	20220602	1237	18600	18600	18585	18590	42876
219	20220602	1238	18595	18595	18575	18580	94710
220	20220602	1239	18580	18595	18580	18595	1999
221	20220602	1240	18595	18600	18590	18600	8444
222	20220602	1241	18600	18610	18600	18610	17547
223	20220602	1242	18605	18610	18600	18610	4172
224	20220602	1243	18610	18610	18605	18605	2996
225	20220602	1244	18600	18605	18590	18595	43801
226	20220602	1245	18590	18600	18590	18600	357
227	20220602	1246	18600	18605	18585	18585	19525
228	20220602	1247	18585	18595	18580	18595	14213
229	20220602	1248	18590	18595	18585	18590	7153
230	20220602	1249	18590	18595	18585	18595	11938
231	20220602	1250	18595	18600	18590	18595	5747
232	20220602	1251	18595	18605	18590	18595	17899
233	20220602	1252	18595	18595	18590	18595	9294
234	20220602	1253	18595	18600	18595	18600	3869
235	20220602	1254	18595	18600	18590	18595	5927
236	20220602	1255	18595	18595	18595	18595	1029
237	20220602	1256	18595	18595	18585	18595	3671
238	20220602	1257	18595	18605	18595	18605	13987
239	20220602	1258	18605	18610	18605	18605	6498
240	20220602	1259	18605	18605	18605	18605	1912
241	20220602	1300	18605	18605	18600	18605	4986
242	20220602	1301	18610	18610	18600	18605	26011
243	20220602	1302	18605	18605	18590	18595	15083
244	20220602	1303	18595	18600	18595	18595	3504
245	20220602	1304	18590	18595	18580	18585	33519
246	20220602	1305	18585	18585	18580	18585	4133
247	20220602	1306	18585	18585	18580	18580	6288
248	20220602	1307	18585	18600	18585	18600	11808
249	20220602	1308	18605	18605	18595	18595	4137
250	20220602	1309	18595	18595	18580	18580	13824
251	20220602	1310	18580	18585	18565	18570	97165
252	20220602	1311	18570	18575	18565	18570	30671
253	20220602	1312	18565	18570	18555	18570	167326
254	20220602	1313	18570	18575	18565	18575	16113
255	20220602	1314	18575	18580	18575	18580	8527
256	20220602	1315	18575	18575	18565	18570	27389
257	20220602	1316	18570	18575	18565	18575	3021
258	20220602	1317	18575	18575	18560	18560	31846
259	20220602	1318	18560	18570	18550	18565	17926
260	20220602	1319	18560	18570	18555	18570	13364
261	20220602	1320	18570	18580	18570	18575	8211
262	20220602	1321	18580	18580	18575	18580	37673
263	20220602	1322	18580	18580	18575	18580	22140
264	20220602	1323	18575	18580	18575	18575	2071
265	20220602	1324	18570	18570	18565	18565	18161
266	20220602	1325	18565	18565	18555	18560	7708
267	20220602	1326	18560	18570	18560	18565	10032
268	20220602	1327	18565	18565	18550	18565	62805
269	20220602	1328	18560	18565	18555	18560	14080
270	20220602	1329	18560	18565	18560	18565	10181
271	20220602	1330	18565	18570	18560	18560	54614
272	20220602	1331	18560	18565	18550	18560	98936
273	20220602	1332	18555	18570	18555	18565	34639
274	20220602	1333	18565	18570	18555	18555	1073
275	20220602	1334	18560	18560	18555	18560	22041
276	20220602	1335	18560	18570	18560	18565	23133
277	20220602	1336	18570	18570	18560	18560	14744
278	20220602	1337	18565	18565	18555	18555	115033
279	20220602	1338	18555	18560	18555	18560	4439
280	20220602	1339	18560	18565	18555	18560	21248
281	20220602	1340	18560	18575	18560	18575	48273
282	20220602	1341	18570	18570	18565	18565	9934
283	20220602	1342	18565	18575	18565	18570	20581
284	20220602	1343	18570	18575	18570	18575	5185
285	20220602	1344	18570	18580	18570	18575	18222
286	20220602	1345	18575	18575	18565	18565	10750
287	20220602	1346	18565	18575	18565	18575	3031
288	20220602	1347	18575	18575	18570	18575	2098
289	20220602	1348	18575	18580	18575	18575	14733
290	20220602	1349	18575	18580	18570	18580	27714
291	20220602	1350	18585	18585	18570	18570	36442
292	20220602	1351	18570	18570	18570	18570	3173
293	20220602	1352	18570	18580	18570	18580	542
294	20220602	1353	18575	18575	18575	18575	235
295	20220602	1354	18575	18575	18565	18570	14804
296	20220602	1355	18575	18585	18570	18585	16654
297	20220602	1356	18580	18580	18575	18580	24858
298	20220602	1357	18580	18580	18570	18575	5688
299	20220602	1358	18575	18575	18570	18575	15177
300	20220602	1359	18580	18580	18575	18575	2393
301	20220602	1400	18580	18600	18575	18600	42431
302	20220602	1401	18600	18600	18595	18595	45914
303	20220602	1402	18590	18595	18585	18590	6927
304	20220602	1403	18585	18590	18580	18585	13103
305	20220602	1404	18585	18590	18580	18585	41187
306	20220602	1405	18590	18590	18575	18575	32446
307	20220602	1406	18575	18575	18575	18575	5576
308	20220602	1407	18575	18575	18565	18575	28855
309	20220602	1408	18575	18575	18565	18570	7415
310	20220602	1409	18570	18570	18565	18565	13702
311	20220602	1410	18565	18565	18555	18560	60369
312	20220602	1411	18560	18560	18555	18560	14994
313	20220602	1412	18560	18570	18560	18565	26788
314	20220602	1413	18565	18570	18555	18555	30672
315	20220602	1414	18560	18560	18540	18545	151345
316	20220602	1415	18545	18555	18540	18550	29056
317	20220602	1416	18555	18560	18545	18545	18987
318	20220602	1417	18545	18545	18510	18515	309289
319	20220602	1418	18515	18530	18515	18520	116548
320	20220602	1419	18520	18520	18500	18505	120952
321	20220602	1420	18510	18525	18505	18520	61080
322	20220602	1421	18515	18530	18515	18530	6205
323	20220602	1422	18530	18535	18515	18520	52946
324	20220602	1423	18525	18525	18510	18515	20564
325	20220602	1424	18520	18525	18515	18520	26610
326	20220602	1425	18525	18535	18520	18530	9520
327	20220602	1426	18530	18530	18515	18515	16928
328	20220602	1427	18520	18530	18515	18530	15712
329	20220602	1428	18525	18535	18525	18530	11651
330	20220602	1429	18530	18535	18525	18530	25635
331	20220602	1430	18525	18535	18525	18530	22553
332	20220602	1431	18530	18535	18525	18525	6873
333	20220602	1432	18525	18535	18520	18530	31469
334	20220602	1433	18530	18535	18525	18535	24504
335	20220602	1434	18530	18540	18525	18530	24882
336	20220602	1435	18525	18525	18520	18525	38997
337	20220602	1436	18525	18530	18520	18530	20179
338	20220602	1437	18530	18530	18515	18520	16351
339	20220602	1438	18515	18520	18510	18515	23368
340	20220602	1439	18515	18520	18510	18520	37134
341	20220602	1440	18520	18535	18520	18535	58520
342	20220602	1441	18530	18535	18530	18535	29655
343	20220602	1442	18535	18555	18535	18550	140143
344	20220602	1443	18555	18565	18550	18555	112700
345	20220602	1444	18560	18560	18550	18555	12324
346	20220602	1445	18555	18560	18550	18555	21381
347	20220602	1446	18555	18565	18555	18560	7459
348	20220602	1447	18560	18575	18560	18570	55030
349	20220602	1448	18565	18570	18565	18565	15905
350	20220602	1449	18565	18575	18565	18570	9503
351	20220602	1450	18570	18570	18565	18565	4547
352	20220602	1451	18565	18570	18565	18565	9498
353	20220602	1452	18565	18575	18565	18575	115860
354	20220602	1453	18580	18580	18575	18575	22760
355	20220602	1454	18575	18575	18575	18575	16044
356	20220602	1455	18575	18580	18570	18580	13995
357	20220602	1456	18580	18585	18575	18575	43815
358	20220602	1457	18575	18585	18575	18580	3697
359	20220602	1458	18580	18580	18575	18575	13542
360	20220602	1459	18575	18580	18570	18570	13535
361	20220602	1500	18580	18585	18575	18580	17888
362	20220602	1501	18580	18590	18575	18585	58423
363	20220602	1502	18585	18585	18570	18575	26213
364	20220602	1503	18575	18580	18575	18580	8114
365	20220602	1504	18580	18585	18575	18575	30639
366	20220602	1505	18575	18580	18570	18575	2513
367	20220602	1506	18570	18580	18570	18575	14325
368	20220602	1507	18575	18585	18570	18580	18755
369	20220602	1508	18580	18580	18575	18580	16824
370	20220602	1509	18580	18590	18580	18590	89731
371	20220602	1510	18595	18600	18590	18590	31334
372	20220602	1511	18590	18595	18585	18590	14523
373	20220602	1512	18590	18590	18585	18590	4082
374	20220602	1513	18590	18595	18590	18590	35251
375	20220602	1514	18595	18595	18580	18580	21797
376	20220602	1515	18580	18580	18575	18580	11203
377	20220602	1516	18585	18585	18575	18575	12423
378	20220602	1517	18575	18580	18570	18575	12826
379	20220602	1518	18575	18575	18560	18560	76352
380	20220602	1519	18560	18560	18550	18555	46825
381	20220602	1520	18555	18570	18550	18560	69287
382	20220602	1530	18575	18575	18575	18575	257655