DeepStock/hts/backup/122630_20210706.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20210706	0901	29270	29335	29265	29330	369167
3	20210706	0902	29330	29335	29285	29290	91810
4	20210706	0903	29280	29300	29270	29290	55479
5	20210706	0904	29295	29350	29295	29310	185904
6	20210706	0905	29305	29320	29295	29300	52348
7	20210706	0906	29300	29330	29280	29325	72809
8	20210706	0907	29325	29350	29320	29330	91861
9	20210706	0908	29335	29345	29300	29320	57264
10	20210706	0909	29315	29340	29315	29335	29772
11	20210706	0910	29335	29335	29315	29330	20649
12	20210706	0911	29330	29330	29305	29310	68939
13	20210706	0912	29310	29320	29310	29315	9188
14	20210706	0913	29315	29335	29315	29330	63912
15	20210706	0914	29335	29340	29320	29325	49607
16	20210706	0915	29320	29335	29320	29335	10251
17	20210706	0916	29330	29360	29325	29325	193205
18	20210706	0917	29330	29335	29310	29320	63969
19	20210706	0918	29320	29320	29310	29315	42803
20	20210706	0919	29310	29315	29275	29295	104520
21	20210706	0920	29295	29310	29285	29300	32381
22	20210706	0921	29300	29305	29290	29305	12223
23	20210706	0922	29305	29315	29300	29310	9132
24	20210706	0923	29315	29345	29315	29340	109198
25	20210706	0924	29340	29390	29340	29385	259998
26	20210706	0925	29385	29430	29385	29405	310020
27	20210706	0926	29405	29430	29405	29425	79016
28	20210706	0927	29425	29445	29410	29420	121173
29	20210706	0928	29415	29435	29410	29425	35822
30	20210706	0929	29425	29425	29415	29425	26565
31	20210706	0930	29420	29425	29410	29410	22314
32	20210706	0931	29410	29435	29410	29435	79404
33	20210706	0932	29430	29455	29430	29455	142152
34	20210706	0933	29455	29465	29435	29445	77985
35	20210706	0934	29445	29455	29430	29445	42049
36	20210706	0935	29445	29450	29440	29445	34307
37	20210706	0936	29445	29450	29440	29450	31585
38	20210706	0937	29450	29455	29435	29435	58173
39	20210706	0938	29435	29455	29435	29445	22469
40	20210706	0939	29445	29460	29445	29455	17137
41	20210706	0940	29460	29490	29460	29485	244043
42	20210706	0941	29485	29500	29475	29480	94101
43	20210706	0942	29480	29490	29475	29480	53045
44	20210706	0943	29480	29485	29460	29465	82198
45	20210706	0944	29460	29475	29460	29475	11722
46	20210706	0945	29475	29475	29460	29470	21061
47	20210706	0946	29465	29475	29445	29460	59145
48	20210706	0947	29455	29470	29450	29465	15873
49	20210706	0948	29465	29475	29460	29470	12463
50	20210706	0949	29470	29490	29465	29470	66044
51	20210706	0950	29470	29480	29455	29475	27745
52	20210706	0951	29475	29480	29460	29465	5176
53	20210706	0952	29465	29470	29455	29460	7666
54	20210706	0953	29460	29490	29455	29485	34716
55	20210706	0954	29480	29490	29475	29485	13654
56	20210706	0955	29490	29495	29485	29485	28825
57	20210706	0956	29490	29515	29490	29515	154930
58	20210706	0957	29510	29515	29495	29500	47734
59	20210706	0958	29505	29510	29495	29510	27560
60	20210706	0959	29510	29510	29495	29495	30286
61	20210706	1000	29500	29500	29495	29500	3717
62	20210706	1001	29500	29510	29490	29495	52497
63	20210706	1002	29495	29495	29485	29490	29367
64	20210706	1003	29485	29490	29480	29490	11776
65	20210706	1004	29490	29490	29470	29475	29265
66	20210706	1005	29475	29480	29470	29475	5591
67	20210706	1006	29470	29480	29465	29465	24938
68	20210706	1007	29465	29470	29455	29470	24120
69	20210706	1008	29470	29480	29465	29475	23671
70	20210706	1009	29475	29485	29475	29475	13735
71	20210706	1010	29475	29485	29475	29485	20130
72	20210706	1011	29485	29485	29470	29475	13677
73	20210706	1012	29470	29470	29460	29460	27903
74	20210706	1013	29465	29465	29450	29455	29570
75	20210706	1014	29455	29465	29450	29465	13040
76	20210706	1015	29465	29480	29460	29460	18047
77	20210706	1016	29465	29465	29455	29465	9518
78	20210706	1017	29460	29465	29455	29460	3497
79	20210706	1018	29455	29455	29430	29440	53025
80	20210706	1019	29435	29445	29425	29445	54465
81	20210706	1020	29440	29445	29435	29435	3592
82	20210706	1021	29440	29445	29435	29445	25364
83	20210706	1022	29440	29455	29440	29455	14029
84	20210706	1023	29450	29460	29445	29460	20745
85	20210706	1024	29460	29460	29450	29450	12371
86	20210706	1025	29445	29450	29435	29440	11970
87	20210706	1026	29440	29450	29440	29450	12177
88	20210706	1027	29450	29455	29450	29450	599
89	20210706	1028	29455	29465	29455	29455	31924
90	20210706	1029	29455	29465	29455	29455	4049
91	20210706	1030	29460	29480	29460	29470	34382
92	20210706	1031	29470	29475	29450	29455	13949
93	20210706	1032	29455	29460	29450	29455	11448
94	20210706	1033	29455	29465	29455	29460	21583
95	20210706	1034	29460	29460	29455	29455	5985
96	20210706	1035	29455	29460	29450	29450	3839
97	20210706	1036	29455	29455	29450	29455	5070
98	20210706	1037	29455	29465	29450	29465	23733
99	20210706	1038	29460	29465	29455	29455	794
100	20210706	1039	29460	29465	29455	29460	703
101	20210706	1040	29460	29465	29445	29450	16466
102	20210706	1041	29445	29445	29425	29430	46557
103	20210706	1042	29430	29450	29430	29450	23246
104	20210706	1043	29445	29455	29440	29450	5571
105	20210706	1044	29455	29460	29445	29450	13505
106	20210706	1045	29450	29460	29450	29455	6375
107	20210706	1046	29460	29460	29450	29450	4571
108	20210706	1047	29450	29465	29450	29460	24148
109	20210706	1048	29460	29470	29460	29460	8708
110	20210706	1049	29460	29460	29455	29460	1978
111	20210706	1050	29455	29455	29450	29455	22559
112	20210706	1051	29455	29460	29450	29455	10881
113	20210706	1052	29455	29460	29450	29460	3388
114	20210706	1053	29455	29490	29455	29490	79913
115	20210706	1054	29485	29510	29485	29495	149768
116	20210706	1055	29500	29505	29490	29495	19839
117	20210706	1056	29495	29495	29480	29485	29428
118	20210706	1057	29480	29480	29455	29465	38905
119	20210706	1058	29465	29470	29455	29455	24713
120	20210706	1059	29455	29460	29445	29450	27626
121	20210706	1100	29455	29460	29450	29455	4796
122	20210706	1101	29460	29470	29455	29465	18640
123	20210706	1102	29465	29475	29465	29475	28599
124	20210706	1103	29475	29485	29475	29485	19286
125	20210706	1104	29485	29485	29475	29485	10117
126	20210706	1105	29490	29500	29485	29485	19870
127	20210706	1106	29490	29495	29480	29495	12730
128	20210706	1107	29495	29500	29490	29495	22091
129	20210706	1108	29495	29495	29485	29490	16607
130	20210706	1109	29490	29490	29485	29490	4207
131	20210706	1110	29490	29495	29485	29490	7286
132	20210706	1111	29490	29530	29490	29525	212327
133	20210706	1112	29525	29540	29525	29535	158432
134	20210706	1113	29530	29535	29510	29515	54988
135	20210706	1114	29515	29520	29505	29515	77020
136	20210706	1115	29515	29520	29510	29510	11189
137	20210706	1116	29515	29520	29505	29505	29201
138	20210706	1117	29510	29510	29490	29500	56848
139	20210706	1118	29500	29510	29500	29500	22896
140	20210706	1119	29500	29500	29490	29500	10642
141	20210706	1120	29495	29500	29490	29495	12667
142	20210706	1121	29490	29495	29490	29495	59176
143	20210706	1122	29495	29500	29490	29495	25744
144	20210706	1123	29495	29505	29490	29500	26645
145	20210706	1124	29500	29510	29495	29505	18590
146	20210706	1125	29500	29500	29490	29490	4930
147	20210706	1126	29490	29495	29485	29485	9901
148	20210706	1127	29485	29495	29480	29495	12336
149	20210706	1128	29500	29500	29490	29490	4392
150	20210706	1129	29485	29490	29485	29490	1605
151	20210706	1130	29490	29490	29475	29480	34128
152	20210706	1131	29475	29480	29470	29475	13030
153	20210706	1132	29475	29490	29475	29480	7272
154	20210706	1133	29480	29480	29465	29470	37723
155	20210706	1134	29465	29470	29455	29460	35529
156	20210706	1135	29460	29465	29455	29460	5177
157	20210706	1136	29465	29465	29455	29460	13103
158	20210706	1137	29460	29460	29455	29455	28211
159	20210706	1138	29455	29455	29375	29400	259856
160	20210706	1139	29395	29405	29385	29400	27953
161	20210706	1140	29405	29410	29390	29405	30589
162	20210706	1141	29400	29415	29400	29405	21070
163	20210706	1142	29405	29405	29390	29395	43201
164	20210706	1143	29395	29405	29395	29400	6500
165	20210706	1144	29395	29395	29370	29380	43079
166	20210706	1145	29375	29375	29350	29360	50035
167	20210706	1146	29360	29390	29355	29390	25434
168	20210706	1147	29390	29390	29375	29380	13678
169	20210706	1148	29380	29395	29380	29395	17027
170	20210706	1149	29390	29410	29385	29400	30883
171	20210706	1150	29405	29415	29400	29400	6746
172	20210706	1151	29400	29405	29385	29405	16796
173	20210706	1152	29405	29415	29395	29400	15183
174	20210706	1153	29400	29405	29400	29400	1964
175	20210706	1154	29400	29400	29395	29400	4445
176	20210706	1155	29395	29400	29385	29390	11954
177	20210706	1156	29390	29395	29380	29390	20237
178	20210706	1157	29390	29395	29390	29390	5176
179	20210706	1158	29395	29405	29395	29400	6445
180	20210706	1159	29405	29405	29390	29395	33176
181	20210706	1200	29390	29390	29380	29380	4886
182	20210706	1201	29380	29385	29370	29380	17792
183	20210706	1202	29380	29385	29375	29385	5488
184	20210706	1203	29385	29395	29385	29390	1174
185	20210706	1204	29390	29390	29380	29380	23291
186	20210706	1205	29375	29375	29360	29365	31562
187	20210706	1206	29365	29385	29365	29380	12021
188	20210706	1207	29380	29390	29375	29390	5323
189	20210706	1208	29390	29390	29385	29390	1922
190	20210706	1209	29390	29395	29380	29390	6877
191	20210706	1210	29390	29405	29390	29405	16118
192	20210706	1211	29400	29405	29385	29390	13768
193	20210706	1212	29390	29395	29385	29390	710
194	20210706	1213	29390	29395	29380	29380	11446
195	20210706	1214	29375	29390	29375	29385	4860
196	20210706	1215	29390	29395	29385	29395	1772
197	20210706	1216	29390	29395	29380	29395	6343
198	20210706	1217	29395	29395	29385	29385	2584
199	20210706	1218	29390	29395	29390	29395	3464
200	20210706	1219	29400	29400	29390	29390	772
201	20210706	1220	29390	29400	29390	29395	2476
202	20210706	1221	29395	29395	29385	29385	9632
203	20210706	1222	29385	29390	29375	29375	6174
204	20210706	1223	29375	29380	29370	29370	10322
205	20210706	1224	29375	29395	29370	29385	2671
206	20210706	1225	29385	29385	29375	29385	9177
207	20210706	1226	29380	29390	29380	29390	1109
208	20210706	1227	29385	29390	29375	29385	6989
209	20210706	1228	29385	29395	29380	29390	956
210	20210706	1229	29395	29395	29385	29385	9165
211	20210706	1230	29385	29395	29385	29390	356
212	20210706	1231	29390	29390	29380	29380	15138
213	20210706	1232	29380	29380	29375	29375	12694
214	20210706	1233	29375	29380	29370	29380	7612
215	20210706	1234	29380	29385	29380	29385	2990
216	20210706	1235	29390	29390	29385	29385	4172
217	20210706	1236	29385	29390	29380	29385	6336
218	20210706	1237	29385	29390	29380	29380	6481
219	20210706	1238	29380	29385	29380	29380	1344
220	20210706	1239	29380	29385	29380	29380	1169
221	20210706	1240	29375	29385	29375	29385	2021
222	20210706	1241	29385	29385	29380	29385	6149
223	20210706	1242	29385	29390	29385	29390	10357
224	20210706	1243	29390	29400	29385	29395	4012
225	20210706	1244	29390	29410	29390	29410	34326
226	20210706	1245	29410	29420	29405	29410	120450
227	20210706	1246	29415	29430	29415	29425	38553
228	20210706	1247	29425	29430	29425	29425	3957
229	20210706	1248	29430	29430	29420	29425	6049
230	20210706	1249	29430	29430	29415	29420	15768
231	20210706	1250	29420	29425	29415	29420	12649
232	20210706	1251	29420	29420	29415	29420	47643
233	20210706	1252	29420	29420	29400	29410	80741
234	20210706	1253	29410	29415	29405	29415	10860
235	20210706	1254	29410	29415	29410	29415	5677
236	20210706	1255	29410	29410	29400	29405	34470
237	20210706	1256	29405	29405	29380	29385	78882
238	20210706	1257	29390	29395	29385	29385	15531
239	20210706	1258	29385	29395	29385	29395	10314
240	20210706	1259	29400	29400	29395	29400	784
241	20210706	1300	29400	29400	29390	29400	15165
242	20210706	1301	29395	29395	29390	29390	10442
243	20210706	1302	29400	29400	29395	29400	4581
244	20210706	1303	29405	29405	29390	29390	1746
245	20210706	1304	29390	29395	29390	29390	7911
246	20210706	1305	29390	29400	29390	29395	12205
247	20210706	1306	29395	29395	29390	29395	1443
248	20210706	1307	29395	29400	29390	29395	10965
249	20210706	1308	29395	29395	29390	29395	1395
250	20210706	1309	29395	29395	29385	29390	7634
251	20210706	1310	29385	29390	29385	29385	422
252	20210706	1311	29385	29395	29385	29395	2367
253	20210706	1312	29400	29405	29395	29400	9476
254	20210706	1313	29400	29400	29395	29395	5605
255	20210706	1314	29395	29395	29390	29395	3254
256	20210706	1315	29395	29400	29395	29395	2452
257	20210706	1316	29395	29400	29395	29395	7957
258	20210706	1317	29395	29400	29395	29400	743
259	20210706	1318	29400	29410	29400	29410	15430
260	20210706	1319	29405	29415	29405	29410	14785
261	20210706	1320	29410	29410	29400	29410	13222
262	20210706	1321	29410	29425	29410	29420	19687
263	20210706	1322	29420	29420	29410	29415	3452
264	20210706	1323	29415	29420	29410	29410	12323
265	20210706	1324	29410	29410	29400	29400	9760
266	20210706	1325	29405	29410	29400	29405	12555
267	20210706	1326	29405	29410	29405	29410	16359
268	20210706	1327	29405	29415	29405	29415	2023
269	20210706	1328	29410	29415	29410	29410	8370
270	20210706	1329	29410	29415	29410	29410	20
271	20210706	1330	29415	29420	29415	29415	36851
272	20210706	1331	29415	29420	29410	29415	1510
273	20210706	1332	29410	29415	29410	29410	13479
274	20210706	1333	29415	29420	29410	29415	11342
275	20210706	1334	29415	29430	29415	29425	27509
276	20210706	1335	29430	29435	29425	29430	51382
277	20210706	1336	29425	29425	29415	29420	2311
278	20210706	1337	29415	29430	29415	29420	1071
279	20210706	1338	29420	29425	29415	29415	1299
280	20210706	1339	29420	29425	29420	29420	9124
281	20210706	1340	29425	29425	29420	29420	6080
282	20210706	1341	29415	29420	29415	29420	430
283	20210706	1342	29420	29420	29415	29415	575
284	20210706	1343	29420	29420	29410	29410	4482
285	20210706	1344	29415	29415	29405	29410	7885
286	20210706	1345	29410	29415	29405	29405	9898
287	20210706	1346	29410	29410	29405	29410	1467
288	20210706	1347	29410	29415	29410	29415	2034
289	20210706	1348	29410	29415	29410	29410	1863
290	20210706	1349	29410	29410	29400	29410	17184
291	20210706	1350	29410	29415	29410	29410	846
292	20210706	1351	29410	29415	29410	29415	5866
293	20210706	1352	29415	29415	29415	29415	49
294	20210706	1353	29410	29410	29405	29410	8644
295	20210706	1354	29410	29420	29410	29415	11303
296	20210706	1355	29415	29420	29410	29415	15295
297	20210706	1356	29415	29425	29415	29425	6270
298	20210706	1357	29425	29430	29420	29420	4524
299	20210706	1358	29420	29420	29420	29420	4991
300	20210706	1359	29415	29415	29410	29415	8093
301	20210706	1400	29415	29415	29410	29410	1927
302	20210706	1401	29415	29420	29410	29410	8217
303	20210706	1402	29420	29420	29415	29415	13981
304	20210706	1403	29420	29425	29420	29425	2905
305	20210706	1404	29420	29420	29415	29420	128
306	20210706	1405	29415	29420	29410	29420	524
307	20210706	1406	29415	29415	29400	29405	4475
308	20210706	1407	29400	29405	29390	29390	24440
309	20210706	1408	29395	29395	29375	29385	87221
310	20210706	1409	29390	29390	29385	29385	7482
311	20210706	1410	29385	29390	29380	29385	9511
312	20210706	1411	29380	29390	29375	29385	31692
313	20210706	1412	29390	29390	29380	29380	3712
314	20210706	1413	29385	29390	29380	29385	3073
315	20210706	1414	29380	29380	29365	29370	29688
316	20210706	1415	29370	29370	29330	29345	293607
317	20210706	1416	29350	29350	29325	29340	122939
318	20210706	1417	29340	29360	29340	29360	18873
319	20210706	1418	29355	29355	29340	29345	9591
320	20210706	1419	29340	29340	29325	29340	58450
321	20210706	1420	29335	29345	29335	29345	4437
322	20210706	1421	29340	29345	29335	29335	12028
323	20210706	1422	29335	29340	29330	29335	6674
324	20210706	1423	29335	29335	29320	29320	23092
325	20210706	1424	29325	29340	29320	29340	15191
326	20210706	1425	29340	29350	29335	29340	18244
327	20210706	1426	29345	29350	29325	29325	47184
328	20210706	1427	29330	29330	29310	29320	66379
329	20210706	1428	29320	29330	29315	29325	20533
330	20210706	1429	29325	29325	29310	29315	16929
331	20210706	1430	29315	29320	29295	29320	93743
332	20210706	1431	29315	29330	29315	29320	47120
333	20210706	1432	29330	29335	29320	29330	14472
334	20210706	1433	29320	29335	29320	29330	17890
335	20210706	1434	29325	29330	29315	29320	6135
336	20210706	1435	29320	29320	29310	29315	25087
337	20210706	1436	29315	29315	29300	29300	20646
338	20210706	1437	29300	29310	29290	29305	75551
339	20210706	1438	29300	29315	29300	29300	20427
340	20210706	1439	29300	29310	29295	29300	17742
341	20210706	1440	29300	29310	29300	29305	1533
342	20210706	1441	29310	29320	29310	29315	3543
343	20210706	1442	29320	29320	29305	29315	12760
344	20210706	1443	29310	29315	29310	29310	1561
345	20210706	1444	29310	29325	29310	29325	22315
346	20210706	1445	29320	29325	29320	29325	7932
347	20210706	1446	29325	29330	29320	29330	22726
348	20210706	1447	29330	29335	29325	29335	34897
349	20210706	1448	29335	29335	29320	29325	34422
350	20210706	1449	29330	29335	29325	29330	15517
351	20210706	1450	29335	29345	29330	29335	29479
352	20210706	1451	29335	29345	29335	29340	12918
353	20210706	1452	29340	29340	29330	29330	10422
354	20210706	1453	29335	29335	29330	29335	5633
355	20210706	1454	29330	29340	29330	29340	6746
356	20210706	1455	29335	29340	29335	29335	9482
357	20210706	1456	29340	29345	29335	29345	11705
358	20210706	1457	29345	29345	29335	29340	7776
359	20210706	1458	29335	29345	29335	29335	8819
360	20210706	1459	29340	29345	29335	29340	4848
361	20210706	1500	29340	29350	29340	29340	18143
362	20210706	1501	29340	29345	29340	29340	12278
363	20210706	1502	29340	29345	29335	29335	15765
364	20210706	1503	29340	29350	29335	29345	6463
365	20210706	1504	29345	29345	29340	29345	14551
366	20210706	1505	29340	29350	29340	29340	4885
367	20210706	1506	29345	29360	29340	29355	68274
368	20210706	1507	29360	29370	29355	29370	90452
369	20210706	1508	29365	29375	29365	29370	24894
370	20210706	1509	29365	29370	29360	29360	3955
371	20210706	1510	29360	29370	29360	29365	23604
372	20210706	1511	29360	29365	29360	29365	9893
373	20210706	1512	29360	29365	29360	29360	17046
374	20210706	1513	29360	29370	29360	29360	10841
375	20210706	1514	29360	29365	29360	29365	23987
376	20210706	1515	29360	29365	29350	29355	18597
377	20210706	1516	29360	29365	29355	29360	7626
378	20210706	1517	29365	29365	29360	29360	4750
379	20210706	1518	29360	29370	29355	29365	18853
380	20210706	1519	29365	29375	29365	29375	29369
381	20210706	1520	29375	29385	29370	29380	58536
382	20210706	1530	29385	29385	29385	29385	147298