DeepStock/hts/backup/122630_20220127.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220127	0901	20100	20175	20090	20125	167446
3	20220127	0902	20125	20175	20115	20125	70273
4	20220127	0903	20125	20160	20125	20130	37781
5	20220127	0904	20130	20140	20125	20125	61672
6	20220127	0905	20135	20145	20125	20135	34501
7	20220127	0906	20135	20135	20125	20130	33185
8	20220127	0907	20130	20135	20125	20130	31131
9	20220127	0908	20125	20130	20120	20130	15721
10	20220127	0909	20125	20125	20110	20110	41811
11	20220127	0910	20120	20120	20080	20080	64577
12	20220127	0911	20085	20085	20025	20055	60671
13	20220127	0912	20055	20065	19985	20005	59089
14	20220127	0913	20005	20005	19970	19975	50571
15	20220127	0914	19975	19990	19850	19880	132476
16	20220127	0915	19870	19895	19680	19700	185241
17	20220127	0916	19700	19715	19585	19595	229197
18	20220127	0917	19595	19640	19515	19640	206597
19	20220127	0918	19640	19750	19590	19750	387369
20	20220127	0919	19750	19810	19695	19750	252137
21	20220127	0920	19750	19750	19685	19750	161383
22	20220127	0921	19735	19745	19680	19730	95095
23	20220127	0922	19735	19765	19710	19735	89650
24	20220127	0923	19735	19800	19720	19775	79187
25	20220127	0924	19775	19775	19710	19775	112381
26	20220127	0925	19770	19835	19760	19830	146137
27	20220127	0926	19830	19880	19820	19880	144157
28	20220127	0927	19880	19885	19835	19870	181059
29	20220127	0928	19865	19905	19835	19840	197770
30	20220127	0929	19845	19845	19785	19790	111830
31	20220127	0930	19790	19800	19760	19775	109759
32	20220127	0931	19775	19805	19740	19740	134404
33	20220127	0932	19740	19775	19725	19730	58607
34	20220127	0933	19730	19735	19710	19730	180125
35	20220127	0934	19730	19735	19705	19710	88704
36	20220127	0935	19720	19760	19700	19760	100115
37	20220127	0936	19760	19765	19710	19730	105596
38	20220127	0937	19730	19765	19700	19765	111777
39	20220127	0938	19765	19820	19755	19800	141015
40	20220127	0939	19810	19810	19765	19770	112872
41	20220127	0940	19770	19785	19720	19755	94177
42	20220127	0941	19750	19770	19715	19725	55784
43	20220127	0942	19735	19795	19735	19780	87385
44	20220127	0943	19785	19800	19765	19795	56501
45	20220127	0944	19800	19835	19790	19805	213142
46	20220127	0945	19800	19805	19735	19745	81689
47	20220127	0946	19745	19780	19720	19735	104058
48	20220127	0947	19735	19750	19730	19745	93454
49	20220127	0948	19735	19750	19720	19725	88963
50	20220127	0949	19730	19740	19705	19705	152281
51	20220127	0950	19705	19710	19635	19640	216182
52	20220127	0951	19640	19660	19630	19655	121348
53	20220127	0952	19660	19750	19655	19740	92282
54	20220127	0953	19745	19745	19665	19670	47169
55	20220127	0954	19675	19690	19655	19680	123438
56	20220127	0955	19675	19685	19620	19620	155733
57	20220127	0956	19625	19660	19615	19640	154728
58	20220127	0957	19635	19650	19590	19590	166299
59	20220127	0958	19585	19595	19555	19560	174682
60	20220127	0959	19555	19560	19500	19505	335161
61	20220127	1000	19505	19510	19450	19480	251105
62	20220127	1001	19485	19565	19460	19515	189750
63	20220127	1002	19510	19520	19455	19460	162464
64	20220127	1003	19460	19465	19400	19440	325177
65	20220127	1004	19435	19445	19400	19435	118685
66	20220127	1005	19435	19460	19410	19455	131714
67	20220127	1006	19460	19520	19450	19455	225669
68	20220127	1007	19460	19495	19425	19495	114476
69	20220127	1008	19485	19495	19425	19445	175690
70	20220127	1009	19445	19465	19425	19460	93629
71	20220127	1010	19455	19495	19445	19455	121588
72	20220127	1011	19455	19490	19450	19470	91211
73	20220127	1012	19470	19495	19455	19485	115063
74	20220127	1013	19480	19490	19450	19455	99930
75	20220127	1014	19460	19460	19410	19410	144604
76	20220127	1015	19415	19420	19330	19355	404927
77	20220127	1016	19355	19370	19305	19305	189759
78	20220127	1017	19305	19310	19255	19275	286815
79	20220127	1018	19280	19280	19210	19255	244700
80	20220127	1019	19255	19255	19195	19250	155834
81	20220127	1020	19250	19265	19215	19225	151179
82	20220127	1021	19220	19250	19215	19235	133267
83	20220127	1022	19230	19270	19220	19240	259839
84	20220127	1023	19240	19245	19180	19190	360876
85	20220127	1024	19180	19285	19175	19260	160861
86	20220127	1025	19260	19260	19230	19255	120338
87	20220127	1026	19260	19295	19250	19290	162083
88	20220127	1027	19290	19295	19210	19225	221253
89	20220127	1028	19230	19285	19230	19285	93108
90	20220127	1029	19285	19290	19240	19245	87447
91	20220127	1030	19245	19250	19200	19200	199732
92	20220127	1031	19205	19210	19115	19125	335386
93	20220127	1032	19125	19175	19120	19130	158867
94	20220127	1033	19130	19155	19095	19150	203164
95	20220127	1034	19150	19205	19140	19150	111065
96	20220127	1035	19155	19170	19135	19160	56984
97	20220127	1036	19165	19235	19160	19185	101224
98	20220127	1037	19190	19190	19135	19145	110527
99	20220127	1038	19145	19160	19125	19130	104706
100	20220127	1039	19135	19165	19095	19095	252025
101	20220127	1040	19100	19135	19085	19090	169526
102	20220127	1041	19100	19110	19055	19070	160713
103	20220127	1042	19075	19120	19050	19090	113645
104	20220127	1043	19090	19115	19030	19040	253165
105	20220127	1044	19040	19070	19030	19030	94827
106	20220127	1045	19035	19070	19025	19070	266247
107	20220127	1046	19075	19105	19035	19045	97216
108	20220127	1047	19045	19080	19035	19075	67946
109	20220127	1048	19075	19095	19065	19070	112150
110	20220127	1049	19065	19090	19050	19075	188548
111	20220127	1050	19070	19070	19045	19055	117331
112	20220127	1051	19055	19075	19030	19035	181019
113	20220127	1052	19030	19105	19030	19105	104739
114	20220127	1053	19105	19140	19100	19130	99880
115	20220127	1054	19130	19140	19090	19090	83237
116	20220127	1055	19095	19120	19085	19095	131391
117	20220127	1056	19095	19095	19055	19055	98531
118	20220127	1057	19060	19080	19050	19065	83879
119	20220127	1058	19065	19065	19035	19060	174713
120	20220127	1059	19060	19080	19010	19010	220844
121	20220127	1100	19010	19035	19005	19020	147827
122	20220127	1101	19015	19025	18985	19025	417719
123	20220127	1102	19025	19085	19020	19045	97389
124	20220127	1103	19050	19050	19030	19035	46883
125	20220127	1104	19035	19060	19030	19060	35196
126	20220127	1105	19060	19085	19060	19065	83054
127	20220127	1106	19065	19080	19055	19080	46425
128	20220127	1107	19075	19105	19020	19025	102999
129	20220127	1108	19025	19035	19015	19020	104178
130	20220127	1109	19020	19030	19005	19020	83732
131	20220127	1110	19015	19025	18990	18995	96951
132	20220127	1111	18995	19000	18980	18985	108445
133	20220127	1112	18980	19025	18980	18995	54564
134	20220127	1113	18995	19000	18970	18975	221355
135	20220127	1114	18975	18980	18940	18945	169896
136	20220127	1115	18950	18955	18920	18925	259579
137	20220127	1116	18925	18940	18905	18910	187818
138	20220127	1117	18910	18915	18900	18905	146827
139	20220127	1118	18910	18930	18905	18925	119424
140	20220127	1119	18925	18965	18915	18920	124142
141	20220127	1120	18915	18935	18915	18925	83026
142	20220127	1121	18925	18960	18925	18955	78982
143	20220127	1122	18955	18975	18950	18970	86104
144	20220127	1123	18970	18975	18935	18955	90482
145	20220127	1124	18955	18960	18940	18945	78171
146	20220127	1125	18940	18945	18920	18930	69176
147	20220127	1126	18930	18960	18910	18910	117623
148	20220127	1127	18915	18960	18910	18945	59022
149	20220127	1128	18945	18945	18920	18935	88388
150	20220127	1129	18935	18950	18925	18945	41736
151	20220127	1130	18940	18955	18940	18950	45561
152	20220127	1131	18945	18970	18935	18935	94093
153	20220127	1132	18935	18940	18920	18925	121421
154	20220127	1133	18925	18940	18915	18930	97269
155	20220127	1134	18925	18930	18890	18895	361391
156	20220127	1135	18890	18900	18870	18875	157199
157	20220127	1136	18875	18875	18855	18870	155934
158	20220127	1137	18870	18905	18865	18900	74912
159	20220127	1138	18900	18915	18875	18875	152008
160	20220127	1139	18880	18940	18875	18935	93709
161	20220127	1140	18935	18960	18930	18960	83904
162	20220127	1141	18955	18965	18940	18965	174396
163	20220127	1142	18965	19010	18960	19000	131680
164	20220127	1143	19000	19000	18965	18965	83183
165	20220127	1144	18970	18995	18960	18990	67573
166	20220127	1145	18990	19005	18985	19005	122933
167	20220127	1146	19000	19045	18995	19040	149343
168	20220127	1147	19045	19050	19025	19035	49881
169	20220127	1148	19035	19055	19020	19030	176020
170	20220127	1149	19025	19030	19005	19025	104919
171	20220127	1150	19025	19030	19000	19000	55260
172	20220127	1151	19000	19000	18975	18980	43507
173	20220127	1152	18980	18980	18955	18980	75080
174	20220127	1153	18980	18985	18950	18955	112461
175	20220127	1154	18950	18970	18950	18960	38085
176	20220127	1155	18965	19000	18950	18980	117556
177	20220127	1156	18980	18985	18950	18955	140798
178	20220127	1157	18955	18985	18950	18985	32618
179	20220127	1158	18980	19005	18975	19000	64485
180	20220127	1159	19005	19015	18995	19005	33445
181	20220127	1200	19010	19020	18975	18975	57486
182	20220127	1201	18980	19010	18970	19010	53016
183	20220127	1202	19005	19015	18995	19000	23756
184	20220127	1203	19000	19005	18980	18995	55352
185	20220127	1204	18995	19000	18990	18990	31771
186	20220127	1205	18990	18995	18965	18980	68258
187	20220127	1206	18980	18985	18955	18955	26480
188	20220127	1207	18960	18960	18910	18910	144707
189	20220127	1208	18910	18945	18905	18945	125567
190	20220127	1209	18945	18945	18910	18940	29549
191	20220127	1210	18940	18950	18930	18945	87456
192	20220127	1211	18945	18945	18910	18910	65381
193	20220127	1212	18910	18930	18905	18930	56816
194	20220127	1213	18930	18930	18905	18910	65926
195	20220127	1214	18910	18915	18900	18900	77539
196	20220127	1215	18905	18910	18890	18890	137330
197	20220127	1216	18895	18905	18855	18865	135435
198	20220127	1217	18870	18870	18850	18865	217318
199	20220127	1218	18860	18880	18855	18865	117981
200	20220127	1219	18865	18900	18860	18900	81694
201	20220127	1220	18905	18920	18895	18900	76062
202	20220127	1221	18905	18935	18900	18925	120053
203	20220127	1222	18920	18925	18890	18895	96052
204	20220127	1223	18900	18900	18885	18890	37937
205	20220127	1224	18890	18915	18890	18910	35246
206	20220127	1225	18910	18935	18890	18895	34762
207	20220127	1226	18895	18895	18860	18865	110007
208	20220127	1227	18870	18875	18860	18870	60815
209	20220127	1228	18870	18880	18855	18860	33481
210	20220127	1229	18865	18865	18850	18855	34102
211	20220127	1230	18855	18855	18830	18845	160653
212	20220127	1231	18845	18875	18840	18865	55916
213	20220127	1232	18865	18910	18865	18905	73739
214	20220127	1233	18905	18910	18895	18900	52602
215	20220127	1234	18900	18915	18895	18910	55443
216	20220127	1235	18910	18915	18885	18890	29605
217	20220127	1236	18895	18905	18860	18865	121073
218	20220127	1237	18870	18870	18850	18860	80072
219	20220127	1238	18860	18865	18850	18855	43621
220	20220127	1239	18855	18870	18840	18845	120767
221	20220127	1240	18845	18865	18835	18865	19433
222	20220127	1241	18865	18870	18815	18830	238169
223	20220127	1242	18830	18830	18780	18785	307869
224	20220127	1243	18785	18800	18770	18795	143834
225	20220127	1244	18790	18795	18775	18785	69159
226	20220127	1245	18790	18815	18780	18785	103265
227	20220127	1246	18785	18795	18775	18780	54507
228	20220127	1247	18780	18785	18740	18770	285931
229	20220127	1248	18770	18780	18760	18765	110685
230	20220127	1249	18765	18770	18705	18705	172735
231	20220127	1250	18710	18775	18710	18740	68679
232	20220127	1251	18740	18760	18740	18755	38908
233	20220127	1252	18750	18780	18750	18760	67950
234	20220127	1253	18770	18770	18745	18750	46941
235	20220127	1254	18750	18775	18730	18770	54301
236	20220127	1255	18770	18775	18745	18770	37347
237	20220127	1256	18770	18775	18745	18750	50033
238	20220127	1257	18750	18770	18730	18770	55273
239	20220127	1258	18770	18800	18760	18790	41820
240	20220127	1259	18795	18810	18770	18795	123070
241	20220127	1300	18795	18820	18780	18820	70713
242	20220127	1301	18815	18830	18810	18815	91347
243	20220127	1302	18815	18830	18800	18820	48692
244	20220127	1303	18815	18815	18775	18785	48522
245	20220127	1304	18790	18795	18770	18775	59552
246	20220127	1305	18775	18775	18745	18750	108646
247	20220127	1306	18750	18795	18750	18795	18838
248	20220127	1307	18795	18800	18765	18775	20939
249	20220127	1308	18780	18790	18765	18790	21042
250	20220127	1309	18790	18795	18775	18785	43216
251	20220127	1310	18780	18785	18775	18785	17448
252	20220127	1311	18780	18785	18760	18770	54137
253	20220127	1312	18775	18805	18770	18790	46958
254	20220127	1313	18795	18810	18795	18810	29035
255	20220127	1314	18805	18820	18800	18820	36161
256	20220127	1315	18815	18820	18785	18810	73978
257	20220127	1316	18810	18820	18780	18780	43702
258	20220127	1317	18780	18790	18765	18790	54477
259	20220127	1318	18785	18810	18775	18800	12466
260	20220127	1319	18790	18810	18790	18805	20251
261	20220127	1320	18805	18815	18795	18810	38286
262	20220127	1321	18810	18825	18810	18820	51886
263	20220127	1322	18815	18835	18815	18830	27372
264	20220127	1323	18835	18845	18820	18840	46244
265	20220127	1324	18840	18850	18830	18845	43839
266	20220127	1325	18850	18875	18850	18870	66255
267	20220127	1326	18870	18880	18840	18865	61342
268	20220127	1327	18870	18890	18855	18860	422745
269	20220127	1328	18860	18905	18850	18905	118446
270	20220127	1329	18900	18910	18850	18860	110004
271	20220127	1330	18865	18870	18845	18850	61386
272	20220127	1331	18845	18885	18845	18860	93927
273	20220127	1332	18860	18885	18860	18875	63366
274	20220127	1333	18875	18895	18865	18875	45678
275	20220127	1334	18870	18900	18870	18890	35445
276	20220127	1335	18890	18895	18870	18890	69593
277	20220127	1336	18890	18895	18865	18875	56780
278	20220127	1337	18875	18875	18835	18855	60686
279	20220127	1338	18850	18910	18850	18900	97212
280	20220127	1339	18905	18910	18865	18865	78745
281	20220127	1340	18865	18890	18850	18870	36653
282	20220127	1341	18865	18875	18840	18840	47518
283	20220127	1342	18845	18845	18820	18820	91327
284	20220127	1343	18820	18840	18800	18800	162634
285	20220127	1344	18805	18825	18795	18805	62539
286	20220127	1345	18805	18820	18795	18795	66382
287	20220127	1346	18800	18825	18795	18815	27920
288	20220127	1347	18815	18830	18800	18815	50073
289	20220127	1348	18815	18825	18800	18815	37932
290	20220127	1349	18820	18845	18815	18825	63090
291	20220127	1350	18820	18820	18780	18785	90368
292	20220127	1351	18785	18815	18785	18815	41705
293	20220127	1352	18815	18815	18800	18805	7913
294	20220127	1353	18810	18830	18805	18820	29482
295	20220127	1354	18830	18830	18815	18820	19349
296	20220127	1355	18820	18825	18795	18800	54137
297	20220127	1356	18805	18820	18800	18815	40503
298	20220127	1357	18815	18820	18805	18820	29791
299	20220127	1358	18820	18860	18820	18855	43281
300	20220127	1359	18860	18870	18845	18865	56476
301	20220127	1400	18865	18880	18860	18880	80388
302	20220127	1401	18880	18930	18875	18910	172043
303	20220127	1402	18910	18970	18910	18970	199634
304	20220127	1403	18970	18980	18960	18975	90120
305	20220127	1404	18975	18975	18940	18960	99889
306	20220127	1405	18965	19005	18965	19000	179794
307	20220127	1406	19000	19030	19000	19030	314769
308	20220127	1407	19025	19030	18980	18985	132678
309	20220127	1408	18985	18995	18975	18980	99422
310	20220127	1409	18980	18980	18955	18960	87603
311	20220127	1410	18960	18960	18925	18945	116269
312	20220127	1411	18940	18975	18940	18955	95766
313	20220127	1412	18960	18965	18930	18930	72235
314	20220127	1413	18935	18940	18890	18900	94212
315	20220127	1414	18900	18900	18850	18850	139715
316	20220127	1415	18850	18855	18795	18810	250015
317	20220127	1416	18815	18840	18780	18785	236243
318	20220127	1417	18780	18815	18780	18810	159690
319	20220127	1418	18810	18815	18775	18795	91504
320	20220127	1419	18800	18815	18740	18760	355772
321	20220127	1420	18760	18760	18725	18745	135937
322	20220127	1421	18745	18785	18740	18765	167268
323	20220127	1422	18765	18790	18755	18785	76402
324	20220127	1423	18785	18800	18760	18780	49541
325	20220127	1424	18780	18805	18775	18800	51715
326	20220127	1425	18800	18810	18780	18795	69777
327	20220127	1426	18800	18805	18785	18805	48240
328	20220127	1427	18805	18805	18780	18785	65028
329	20220127	1428	18790	18815	18785	18815	107004
330	20220127	1429	18815	18840	18805	18820	150682
331	20220127	1430	18820	18830	18810	18810	88233
332	20220127	1431	18810	18810	18790	18800	90466
333	20220127	1432	18800	18840	18795	18825	74212
334	20220127	1433	18825	18855	18820	18840	175482
335	20220127	1434	18840	18880	18840	18860	142815
336	20220127	1435	18855	18865	18840	18855	75807
337	20220127	1436	18855	18890	18850	18865	122198
338	20220127	1437	18865	18885	18855	18865	85736
339	20220127	1438	18870	18875	18840	18840	95160
340	20220127	1439	18845	18865	18830	18855	63790
341	20220127	1440	18855	18870	18830	18845	67631
342	20220127	1441	18850	18860	18825	18835	91954
343	20220127	1442	18840	18845	18800	18815	97706
344	20220127	1443	18815	18815	18790	18805	60682
345	20220127	1444	18805	18840	18805	18835	70756
346	20220127	1445	18830	18860	18830	18860	69387
347	20220127	1446	18860	18885	18855	18880	76619
348	20220127	1447	18880	18880	18840	18855	41147
349	20220127	1448	18855	18860	18840	18860	23787
350	20220127	1449	18860	18860	18845	18855	40585
351	20220127	1450	18855	18870	18840	18860	208457
352	20220127	1451	18860	18880	18850	18855	34219
353	20220127	1452	18855	18855	18810	18820	156298
354	20220127	1453	18820	18835	18815	18815	83876
355	20220127	1454	18815	18820	18790	18810	200946
356	20220127	1455	18810	18815	18800	18815	46008
357	20220127	1456	18810	18835	18800	18820	48108
358	20220127	1457	18815	18825	18800	18815	45197
359	20220127	1458	18810	18830	18805	18810	28322
360	20220127	1459	18805	18835	18805	18825	67638
361	20220127	1500	18820	18825	18805	18810	99134
362	20220127	1501	18810	18830	18805	18805	86507
363	20220127	1502	18805	18805	18760	18785	237812
364	20220127	1503	18790	18810	18780	18780	68275
365	20220127	1504	18785	18790	18720	18720	197237
366	20220127	1505	18725	18745	18720	18735	85906
367	20220127	1506	18735	18740	18700	18705	284436
368	20220127	1507	18700	18730	18690	18710	186506
369	20220127	1508	18710	18720	18690	18700	101366
370	20220127	1509	18700	18715	18695	18705	93941
371	20220127	1510	18700	18710	18695	18705	86322
372	20220127	1511	18700	18730	18700	18705	47952
373	20220127	1512	18705	18770	18705	18760	91070
374	20220127	1513	18760	18800	18755	18785	69768
375	20220127	1514	18785	18800	18755	18765	66665
376	20220127	1515	18765	18785	18755	18780	83539
377	20220127	1516	18775	18800	18755	18765	50578
378	20220127	1517	18765	18770	18735	18740	111904
379	20220127	1518	18735	18745	18725	18745	72218
380	20220127	1519	18740	18770	18740	18765	50314
381	20220127	1520	18765	18770	18730	18740	110665
382	20220127	1530	18715	18715	18715	18715	537358