DeepStock/resources/hts/122630_20210630.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210630	0901	29250	29260	29200	29215	285870
3	20210630	0902	29215	29250	29190	29215	87456
4	20210630	0903	29215	29270	29210	29260	427621
5	20210630	0904	29260	29270	29230	29235	175523
6	20210630	0905	29240	29245	29205	29210	74512
7	20210630	0906	29205	29240	29205	29230	99031
8	20210630	0907	29235	29345	29225	29335	461388
9	20210630	0908	29340	29365	29295	29315	204174
10	20210630	0909	29315	29350	29310	29335	118098
11	20210630	0910	29335	29345	29315	29335	62819
12	20210630	0911	29330	29340	29300	29305	39061
13	20210630	0912	29310	29320	29295	29310	57523
14	20210630	0913	29310	29335	29300	29320	100322
15	20210630	0914	29320	29355	29315	29345	85477
16	20210630	0915	29340	29340	29320	29335	46188
17	20210630	0916	29330	29355	29330	29340	50137
18	20210630	0917	29340	29340	29310	29310	37666
19	20210630	0918	29310	29325	29290	29320	53316
20	20210630	0919	29320	29360	29310	29360	129677
21	20210630	0920	29360	29390	29360	29380	266035
22	20210630	0921	29380	29400	29370	29370	157770
23	20210630	0922	29380	29390	29370	29380	45138
24	20210630	0923	29380	29390	29375	29385	28916
25	20210630	0924	29385	29405	29375	29375	168641
26	20210630	0925	29375	29380	29335	29340	61193
27	20210630	0926	29340	29355	29335	29355	36770
28	20210630	0927	29345	29360	29345	29360	14879
29	20210630	0928	29365	29390	29360	29385	34050
30	20210630	0929	29380	29390	29370	29370	72225
31	20210630	0930	29370	29385	29370	29380	8445
32	20210630	0931	29380	29390	29375	29375	38298
33	20210630	0932	29380	29385	29365	29380	18601
34	20210630	0933	29380	29380	29355	29375	32964
35	20210630	0934	29370	29370	29345	29360	31351
36	20210630	0935	29360	29375	29350	29370	11841
37	20210630	0936	29370	29385	29370	29375	85868
38	20210630	0937	29380	29390	29370	29370	84392
39	20210630	0938	29370	29375	29355	29360	22291
40	20210630	0939	29355	29360	29345	29355	18880
41	20210630	0940	29355	29365	29350	29350	37323
42	20210630	0941	29350	29355	29350	29355	13408
43	20210630	0942	29355	29355	29320	29325	50114
44	20210630	0943	29325	29325	29300	29310	64605
45	20210630	0944	29305	29305	29280	29285	68148
46	20210630	0945	29280	29285	29265	29280	50021
47	20210630	0946	29280	29305	29270	29295	31745
48	20210630	0947	29295	29320	29280	29315	34242
49	20210630	0948	29310	29310	29290	29295	19624
50	20210630	0949	29290	29295	29275	29285	22597
51	20210630	0950	29290	29290	29280	29285	11932
52	20210630	0951	29280	29305	29275	29290	21025
53	20210630	0952	29290	29290	29280	29285	12234
54	20210630	0953	29285	29290	29275	29275	26244
55	20210630	0954	29275	29280	29250	29265	51279
56	20210630	0955	29265	29270	29240	29240	83502
57	20210630	0956	29240	29255	29235	29250	18856
58	20210630	0957	29250	29250	29235	29245	30297
59	20210630	0958	29240	29250	29235	29250	45549
60	20210630	0959	29245	29245	29230	29235	21763
61	20210630	1000	29235	29235	29215	29220	48515
62	20210630	1001	29225	29255	29215	29250	37330
63	20210630	1002	29250	29260	29240	29240	20973
64	20210630	1003	29245	29260	29235	29250	10504
65	20210630	1004	29250	29265	29245	29255	25927
66	20210630	1005	29255	29255	29240	29240	12288
67	20210630	1006	29245	29245	29230	29235	20362
68	20210630	1007	29235	29250	29230	29245	2623
69	20210630	1008	29245	29265	29245	29265	20259
70	20210630	1009	29260	29270	29255	29265	11333
71	20210630	1010	29265	29285	29265	29280	35876
72	20210630	1011	29275	29285	29260	29275	19254
73	20210630	1012	29275	29280	29270	29275	7484
74	20210630	1013	29275	29280	29270	29275	9841
75	20210630	1014	29280	29295	29275	29290	30503
76	20210630	1015	29295	29295	29280	29290	9872
77	20210630	1016	29290	29305	29285	29300	47487
78	20210630	1017	29300	29315	29295	29305	39886
79	20210630	1018	29300	29315	29300	29310	18868
80	20210630	1019	29310	29310	29300	29305	66613
81	20210630	1020	29305	29315	29305	29305	25236
82	20210630	1021	29300	29305	29290	29290	14457
83	20210630	1022	29290	29315	29290	29310	16801
84	20210630	1023	29310	29325	29310	29320	139268
85	20210630	1024	29315	29330	29315	29325	43747
86	20210630	1025	29330	29335	29325	29330	32119
87	20210630	1026	29330	29335	29310	29325	148881
88	20210630	1027	29325	29335	29320	29330	15359
89	20210630	1028	29335	29345	29330	29335	29318
90	20210630	1029	29335	29335	29320	29320	13171
91	20210630	1030	29325	29330	29310	29320	17012
92	20210630	1031	29320	29340	29315	29335	19024
93	20210630	1032	29335	29345	29335	29340	44805
94	20210630	1033	29340	29360	29340	29355	53911
95	20210630	1034	29355	29365	29340	29350	58326
96	20210630	1035	29345	29355	29345	29350	6690
97	20210630	1036	29355	29375	29355	29355	44485
98	20210630	1037	29355	29385	29355	29380	75662
99	20210630	1038	29380	29385	29375	29380	26406
100	20210630	1039	29380	29385	29375	29380	5923
101	20210630	1040	29380	29395	29380	29395	97434
102	20210630	1041	29395	29420	29395	29415	315671
103	20210630	1042	29415	29425	29400	29405	155996
104	20210630	1043	29405	29420	29405	29410	27619
105	20210630	1044	29405	29415	29385	29385	60460
106	20210630	1045	29385	29390	29370	29380	44386
107	20210630	1046	29375	29390	29375	29390	22953
108	20210630	1047	29390	29400	29380	29400	17903
109	20210630	1048	29400	29415	29400	29410	14786
110	20210630	1049	29405	29410	29400	29400	29148
111	20210630	1050	29400	29410	29400	29400	18839
112	20210630	1051	29400	29410	29400	29405	30668
113	20210630	1052	29400	29405	29385	29385	17176
114	20210630	1053	29390	29390	29370	29375	17169
115	20210630	1054	29375	29380	29365	29370	14655
116	20210630	1055	29370	29380	29360	29365	20732
117	20210630	1056	29365	29370	29360	29360	8460
118	20210630	1057	29365	29370	29360	29365	26712
119	20210630	1058	29365	29365	29350	29360	15660
120	20210630	1059	29360	29365	29355	29360	3642
121	20210630	1100	29360	29360	29350	29350	7880
122	20210630	1101	29355	29355	29340	29345	13124
123	20210630	1102	29345	29365	29345	29360	13369
124	20210630	1103	29360	29380	29355	29380	11592
125	20210630	1104	29375	29395	29375	29395	29334
126	20210630	1105	29395	29400	29380	29380	23375
127	20210630	1106	29380	29385	29370	29370	14024
128	20210630	1107	29365	29370	29360	29365	3434
129	20210630	1108	29360	29370	29345	29350	38635
130	20210630	1109	29350	29365	29350	29360	9153
131	20210630	1110	29360	29365	29355	29360	968
132	20210630	1111	29355	29370	29355	29370	4739
133	20210630	1112	29370	29380	29365	29370	5045
134	20210630	1113	29370	29380	29365	29375	9951
135	20210630	1114	29380	29390	29370	29375	21124
136	20210630	1115	29375	29385	29370	29380	5019
137	20210630	1116	29380	29390	29380	29390	20499
138	20210630	1117	29395	29405	29390	29405	65019
139	20210630	1118	29405	29410	29385	29395	33972
140	20210630	1119	29390	29400	29385	29390	4840
141	20210630	1120	29390	29395	29385	29390	14918
142	20210630	1121	29390	29390	29385	29390	2911
143	20210630	1122	29390	29395	29385	29390	2958
144	20210630	1123	29390	29400	29385	29390	12241
145	20210630	1124	29390	29390	29375	29385	5822
146	20210630	1125	29385	29390	29375	29385	8348
147	20210630	1126	29380	29385	29365	29365	19713
148	20210630	1127	29375	29375	29365	29365	8687
149	20210630	1128	29365	29385	29365	29385	6320
150	20210630	1129	29385	29390	29380	29385	5210
151	20210630	1130	29390	29395	29385	29395	15294
152	20210630	1131	29390	29395	29385	29385	1662
153	20210630	1132	29385	29390	29375	29375	6928
154	20210630	1133	29385	29385	29375	29375	5787
155	20210630	1134	29375	29375	29365	29370	14617
156	20210630	1135	29370	29375	29365	29375	15617
157	20210630	1136	29370	29380	29370	29380	2123
158	20210630	1137	29380	29380	29370	29380	2996
159	20210630	1138	29380	29380	29375	29375	3582
160	20210630	1139	29380	29385	29380	29380	374
161	20210630	1140	29380	29385	29375	29375	8402
162	20210630	1141	29380	29385	29375	29380	7919
163	20210630	1142	29380	29385	29380	29380	323
164	20210630	1143	29380	29400	29380	29395	43962
165	20210630	1144	29395	29395	29385	29390	5569
166	20210630	1145	29390	29390	29380	29385	3001
167	20210630	1146	29380	29385	29380	29380	2073
168	20210630	1147	29380	29390	29380	29390	2776
169	20210630	1148	29390	29395	29390	29390	2304
170	20210630	1149	29390	29395	29385	29385	3140
171	20210630	1150	29390	29400	29390	29395	9181
172	20210630	1151	29395	29400	29390	29390	5686
173	20210630	1152	29390	29395	29385	29390	4344
174	20210630	1153	29390	29395	29385	29385	10506
175	20210630	1154	29385	29390	29375	29380	19184
176	20210630	1155	29380	29385	29375	29380	4275
177	20210630	1156	29380	29385	29380	29380	1139
178	20210630	1157	29380	29380	29375	29380	1486
179	20210630	1158	29380	29395	29380	29385	6747
180	20210630	1159	29385	29395	29385	29385	1378
181	20210630	1200	29385	29390	29385	29390	3152
182	20210630	1201	29390	29395	29385	29395	3085
183	20210630	1202	29395	29395	29385	29385	987
184	20210630	1203	29390	29390	29355	29365	64325
185	20210630	1204	29365	29375	29365	29370	15749
186	20210630	1205	29375	29375	29365	29365	4832
187	20210630	1206	29360	29365	29340	29340	34048
188	20210630	1207	29340	29345	29340	29345	6639
189	20210630	1208	29345	29350	29340	29340	10374
190	20210630	1209	29340	29345	29335	29335	20391
191	20210630	1210	29335	29355	29335	29355	8924
192	20210630	1211	29350	29365	29345	29365	16392
193	20210630	1212	29365	29365	29355	29360	4567
194	20210630	1213	29365	29365	29355	29360	2327
195	20210630	1214	29365	29380	29360	29375	11954
196	20210630	1215	29375	29385	29375	29385	14195
197	20210630	1216	29385	29405	29380	29405	128355
198	20210630	1217	29405	29410	29395	29400	29204
199	20210630	1218	29400	29415	29395	29410	47727
200	20210630	1219	29410	29435	29410	29430	108583
201	20210630	1220	29430	29440	29430	29435	62481
202	20210630	1221	29440	29440	29420	29430	51677
203	20210630	1222	29430	29440	29430	29430	9871
204	20210630	1223	29435	29435	29430	29435	1528
205	20210630	1224	29430	29435	29425	29425	26493
206	20210630	1225	29430	29430	29405	29415	41797
207	20210630	1226	29410	29420	29410	29415	1712
208	20210630	1227	29415	29420	29410	29410	6102
209	20210630	1228	29410	29420	29410	29420	2280
210	20210630	1229	29415	29430	29415	29430	12231
211	20210630	1230	29430	29430	29415	29420	12775
212	20210630	1231	29420	29420	29405	29410	8214
213	20210630	1232	29410	29415	29405	29410	5409
214	20210630	1233	29415	29415	29405	29410	2324
215	20210630	1234	29410	29410	29390	29400	43196
216	20210630	1235	29400	29410	29395	29405	15182
217	20210630	1236	29410	29410	29405	29405	7155
218	20210630	1237	29405	29410	29395	29395	5779
219	20210630	1238	29400	29400	29390	29395	17424
220	20210630	1239	29400	29405	29395	29400	13347
221	20210630	1240	29400	29415	29395	29410	30929
222	20210630	1241	29405	29415	29400	29415	2399
223	20210630	1242	29410	29415	29395	29400	21162
224	20210630	1243	29400	29405	29395	29400	1694
225	20210630	1244	29400	29405	29395	29395	2432
226	20210630	1245	29395	29405	29395	29405	31568
227	20210630	1246	29405	29425	29405	29425	45562
228	20210630	1247	29420	29425	29410	29410	8735
229	20210630	1248	29415	29415	29410	29415	3941
230	20210630	1249	29415	29415	29410	29410	11578
231	20210630	1250	29410	29415	29405	29410	607
232	20210630	1251	29405	29415	29405	29410	13066
233	20210630	1252	29410	29410	29405	29405	5135
234	20210630	1253	29400	29405	29400	29405	3657
235	20210630	1254	29405	29410	29400	29410	2828
236	20210630	1255	29410	29410	29395	29405	63498
237	20210630	1256	29400	29410	29395	29400	1533
238	20210630	1257	29400	29405	29400	29400	4392
239	20210630	1258	29400	29400	29390	29390	3947
240	20210630	1259	29395	29400	29385	29390	15194
241	20210630	1300	29395	29395	29390	29395	1699
242	20210630	1301	29390	29395	29390	29395	15072
243	20210630	1302	29395	29405	29395	29405	59553
244	20210630	1303	29405	29410	29400	29405	21403
245	20210630	1304	29405	29405	29395	29395	3865
246	20210630	1305	29400	29405	29395	29400	2123
247	20210630	1306	29405	29405	29400	29405	3634
248	20210630	1307	29405	29415	29405	29410	12483
249	20210630	1308	29410	29415	29410	29410	1165
250	20210630	1309	29410	29420	29410	29415	15465
251	20210630	1310	29415	29420	29415	29415	8850
252	20210630	1311	29415	29420	29415	29420	22295
253	20210630	1312	29420	29435	29420	29420	31488
254	20210630	1313	29425	29435	29425	29435	2142
255	20210630	1314	29430	29435	29430	29435	25865
256	20210630	1315	29435	29435	29420	29420	9145
257	20210630	1316	29425	29430	29415	29425	12076
258	20210630	1317	29420	29430	29420	29430	30051
259	20210630	1318	29430	29435	29425	29425	11727
260	20210630	1319	29425	29430	29415	29420	3658
261	20210630	1320	29420	29425	29410	29415	24750
262	20210630	1321	29415	29415	29405	29410	9102
263	20210630	1322	29410	29415	29405	29405	806
264	20210630	1323	29405	29410	29400	29410	6447
265	20210630	1324	29410	29415	29400	29405	10751
266	20210630	1325	29405	29405	29395	29395	4023
267	20210630	1326	29395	29400	29390	29395	4729
268	20210630	1327	29395	29405	29390	29395	6256
269	20210630	1328	29395	29410	29390	29405	3069
270	20210630	1329	29405	29420	29400	29420	13372
271	20210630	1330	29415	29420	29410	29415	4536
272	20210630	1331	29415	29425	29415	29420	9328
273	20210630	1332	29420	29425	29420	29425	761
274	20210630	1333	29420	29430	29420	29425	10443
275	20210630	1334	29425	29430	29420	29425	3987
276	20210630	1335	29425	29430	29420	29430	2132
277	20210630	1336	29425	29430	29420	29425	5642
278	20210630	1337	29425	29440	29420	29435	29457
279	20210630	1338	29435	29445	29435	29440	65981
280	20210630	1339	29445	29460	29440	29455	142053
281	20210630	1340	29455	29455	29440	29440	35290
282	20210630	1341	29440	29450	29440	29445	5604
283	20210630	1342	29445	29455	29445	29450	32000
284	20210630	1343	29450	29450	29445	29445	15763
285	20210630	1344	29450	29450	29445	29445	2071
286	20210630	1345	29445	29450	29435	29435	41034
287	20210630	1346	29435	29435	29425	29435	14556
288	20210630	1347	29435	29435	29425	29425	56057
289	20210630	1348	29430	29435	29425	29435	15980
290	20210630	1349	29430	29440	29430	29430	6983
291	20210630	1350	29430	29435	29415	29420	6175
292	20210630	1351	29420	29430	29420	29430	1918
293	20210630	1352	29430	29435	29425	29425	729
294	20210630	1353	29430	29440	29425	29440	7843
295	20210630	1354	29445	29445	29440	29445	6379
296	20210630	1355	29440	29440	29435	29440	2138
297	20210630	1356	29435	29440	29430	29435	38600
298	20210630	1357	29435	29440	29430	29435	10226
299	20210630	1358	29430	29435	29420	29420	6271
300	20210630	1359	29425	29430	29420	29430	5215
301	20210630	1400	29425	29435	29425	29430	657
302	20210630	1401	29435	29450	29435	29445	63903
303	20210630	1402	29445	29460	29445	29450	54916
304	20210630	1403	29445	29455	29440	29450	3284
305	20210630	1404	29445	29450	29435	29440	4564
306	20210630	1405	29440	29450	29435	29440	8152
307	20210630	1406	29435	29450	29435	29445	1278
308	20210630	1407	29445	29445	29440	29445	2635
309	20210630	1408	29445	29445	29435	29440	5038
310	20210630	1409	29440	29440	29435	29440	3513
311	20210630	1410	29440	29445	29435	29445	15610
312	20210630	1411	29445	29450	29440	29450	1407
313	20210630	1412	29445	29450	29440	29445	4864
314	20210630	1413	29445	29450	29440	29440	2044
315	20210630	1414	29445	29455	29440	29450	63254
316	20210630	1415	29445	29455	29445	29450	38924
317	20210630	1416	29450	29455	29445	29450	5798
318	20210630	1417	29450	29455	29445	29450	8071
319	20210630	1418	29450	29455	29445	29450	2932
320	20210630	1419	29450	29455	29450	29450	11532
321	20210630	1420	29445	29450	29440	29440	30359
322	20210630	1421	29440	29450	29440	29445	1339
323	20210630	1422	29445	29450	29440	29445	10482
324	20210630	1423	29440	29445	29435	29445	6757
325	20210630	1424	29445	29445	29440	29440	634
326	20210630	1425	29440	29445	29440	29440	629
327	20210630	1426	29445	29445	29435	29435	6985
328	20210630	1427	29435	29440	29430	29435	2370
329	20210630	1428	29435	29435	29415	29420	21417
330	20210630	1429	29420	29425	29405	29410	27087
331	20210630	1430	29410	29415	29400	29400	15374
332	20210630	1431	29400	29430	29400	29425	21379
333	20210630	1432	29430	29430	29425	29425	6675
334	20210630	1433	29425	29430	29425	29430	4593
335	20210630	1434	29430	29440	29430	29435	30950
336	20210630	1435	29435	29435	29425	29430	3440
337	20210630	1436	29430	29440	29430	29435	1045
338	20210630	1437	29435	29440	29430	29440	1563
339	20210630	1438	29440	29440	29430	29435	896
340	20210630	1439	29435	29435	29425	29425	1788
341	20210630	1440	29425	29440	29425	29425	9174
342	20210630	1441	29425	29425	29415	29420	8569
343	20210630	1442	29420	29425	29420	29420	2282
344	20210630	1443	29420	29435	29420	29435	5651
345	20210630	1444	29430	29430	29420	29430	7896
346	20210630	1445	29425	29430	29425	29430	2097
347	20210630	1446	29430	29435	29425	29430	3322
348	20210630	1447	29430	29430	29420	29425	1081
349	20210630	1448	29425	29430	29420	29420	2397
350	20210630	1449	29420	29425	29420	29420	4127
351	20210630	1450	29425	29425	29415	29420	40234
352	20210630	1451	29415	29420	29410	29420	10788
353	20210630	1452	29415	29425	29405	29410	15958
354	20210630	1453	29410	29410	29395	29400	33681
355	20210630	1454	29395	29400	29385	29395	48207
356	20210630	1455	29395	29395	29380	29385	20814
357	20210630	1456	29385	29395	29380	29395	15528
358	20210630	1457	29390	29395	29385	29390	12450
359	20210630	1458	29390	29395	29385	29395	5883
360	20210630	1459	29390	29395	29385	29395	10765
361	20210630	1500	29395	29395	29380	29385	22541
362	20210630	1501	29380	29385	29365	29370	32994
363	20210630	1502	29370	29380	29370	29375	10409
364	20210630	1503	29375	29375	29370	29375	4730
365	20210630	1504	29370	29370	29335	29340	102727
366	20210630	1505	29330	29335	29320	29325	44361
367	20210630	1506	29325	29335	29320	29330	11488
368	20210630	1507	29330	29335	29325	29335	12508
369	20210630	1508	29330	29340	29330	29335	14897
370	20210630	1509	29330	29335	29305	29325	44670
371	20210630	1510	29315	29325	29315	29320	8636
372	20210630	1511	29315	29330	29315	29325	13934
373	20210630	1512	29325	29330	29320	29330	9914
374	20210630	1513	29330	29330	29320	29330	15626
375	20210630	1514	29325	29325	29310	29315	10126
376	20210630	1515	29310	29315	29295	29300	59831
377	20210630	1516	29300	29315	29300	29310	10093
378	20210630	1517	29310	29315	29305	29310	16092
379	20210630	1518	29310	29310	29300	29300	31717
380	20210630	1519	29295	29305	29295	29295	32186
381	20210630	1520	29295	29305	29290	29300	53088
382	20210630	1530	29300	29300	29300	29300	105682