DeepStock/hts/backup/122630_20220316.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220316	0901	19145	19150	19080	19105	733261
3	20220316	0902	19105	19105	19060	19060	332442
4	20220316	0903	19060	19095	19050	19095	236774
5	20220316	0904	19090	19095	19065	19080	166756
6	20220316	0905	19070	19070	19035	19040	197022
7	20220316	0906	19040	19060	19030	19055	138549
8	20220316	0907	19060	19085	19055	19075	137822
9	20220316	0908	19075	19090	19070	19080	93517
10	20220316	0909	19080	19085	19050	19065	107611
11	20220316	0910	19070	19075	19055	19070	110363
12	20220316	0911	19070	19070	19040	19050	108590
13	20220316	0912	19050	19065	19030	19035	102493
14	20220316	0913	19030	19035	19000	19020	203182
15	20220316	0914	19020	19025	19000	19020	128168
16	20220316	0915	19025	19035	19015	19020	126936
17	20220316	0916	19015	19020	18995	19000	205101
18	20220316	0917	19000	19005	18970	18980	167311
19	20220316	0918	18975	18995	18965	18970	156390
20	20220316	0919	18970	18995	18970	18990	63087
21	20220316	0920	18990	19005	18980	19000	167024
22	20220316	0921	19000	19005	18970	18975	53957
23	20220316	0922	18975	18980	18950	18955	230735
24	20220316	0923	18955	18960	18950	18955	115265
25	20220316	0924	18955	18985	18950	18975	91792
26	20220316	0925	18975	18990	18975	18990	68674
27	20220316	0926	18990	18995	18975	18985	45913
28	20220316	0927	18980	18990	18960	18970	66817
29	20220316	0928	18970	18985	18970	18975	122379
30	20220316	0929	18975	18995	18975	18990	68980
31	20220316	0930	18990	19000	18985	18990	75578
32	20220316	0931	18995	19020	18990	19015	144042
33	20220316	0932	19010	19030	19010	19015	92966
34	20220316	0933	19020	19020	18990	18990	91156
35	20220316	0934	18995	18995	18970	18985	56975
36	20220316	0935	18985	18995	18965	18970	37269
37	20220316	0936	18970	18970	18960	18965	67776
38	20220316	0937	18965	18990	18965	18990	75053
39	20220316	0938	18990	18995	18960	18965	57452
40	20220316	0939	18970	18970	18940	18970	127215
41	20220316	0940	18965	18975	18950	18955	79503
42	20220316	0941	18950	18960	18930	18930	95885
43	20220316	0942	18935	18960	18930	18955	55253
44	20220316	0943	18955	18965	18945	18955	79904
45	20220316	0944	18950	18955	18935	18935	55759
46	20220316	0945	18935	18950	18920	18925	66262
47	20220316	0946	18930	18945	18925	18935	51270
48	20220316	0947	18940	18945	18915	18915	137016
49	20220316	0948	18915	18915	18895	18905	366129
50	20220316	0949	18905	18905	18875	18885	167147
51	20220316	0950	18885	18885	18865	18865	98304
52	20220316	0951	18865	18885	18850	18875	202753
53	20220316	0952	18875	18900	18865	18900	110023
54	20220316	0953	18895	18900	18875	18880	58621
55	20220316	0954	18880	18885	18870	18880	27572
56	20220316	0955	18880	18895	18880	18890	43003
57	20220316	0956	18890	18905	18880	18895	54052
58	20220316	0957	18895	18920	18895	18910	98169
59	20220316	0958	18910	18925	18910	18925	53644
60	20220316	0959	18920	18935	18910	18915	123890
61	20220316	1000	18920	18920	18900	18905	43955
62	20220316	1001	18910	18930	18905	18920	30152
63	20220316	1002	18920	18925	18900	18905	17415
64	20220316	1003	18905	18925	18905	18920	37291
65	20220316	1004	18915	18915	18910	18915	46203
66	20220316	1005	18915	18930	18915	18930	70649
67	20220316	1006	18935	18955	18930	18955	203365
68	20220316	1007	18950	18965	18945	18945	96757
69	20220316	1008	18955	18955	18930	18945	42098
70	20220316	1009	18945	18960	18945	18955	25276
71	20220316	1010	18955	18960	18935	18940	46655
72	20220316	1011	18950	18950	18930	18930	23117
73	20220316	1012	18930	18935	18925	18925	35456
74	20220316	1013	18925	18930	18915	18925	15741
75	20220316	1014	18920	18950	18920	18945	28255
76	20220316	1015	18945	18955	18940	18950	27269
77	20220316	1016	18950	18950	18920	18925	32329
78	20220316	1017	18930	18950	18925	18930	17718
79	20220316	1018	18930	18935	18915	18925	27273
80	20220316	1019	18930	18935	18925	18930	20022
81	20220316	1020	18930	18960	18925	18955	50615
82	20220316	1021	18955	18970	18955	18965	69156
83	20220316	1022	18965	18980	18955	18960	48937
84	20220316	1023	18960	18965	18950	18960	10550
85	20220316	1024	18950	18965	18945	18965	13607
86	20220316	1025	18965	18990	18960	18980	76157
87	20220316	1026	18980	18985	18975	18980	23536
88	20220316	1027	18985	19000	18980	18990	103064
89	20220316	1028	18990	19000	18970	18980	75217
90	20220316	1029	18980	18985	18970	18975	60260
91	20220316	1030	18975	18980	18965	18970	42201
92	20220316	1031	18975	18990	18950	18955	74835
93	20220316	1032	18950	18965	18940	18960	32017
94	20220316	1033	18955	18955	18920	18920	58714
95	20220316	1034	18915	18940	18915	18935	68408
96	20220316	1035	18935	18935	18925	18935	8289
97	20220316	1036	18925	18945	18925	18945	33899
98	20220316	1037	18945	18950	18925	18935	32615
99	20220316	1038	18940	18945	18920	18920	40143
100	20220316	1039	18920	18930	18915	18925	26318
101	20220316	1040	18925	18930	18920	18920	19810
102	20220316	1041	18915	18930	18915	18925	46768
103	20220316	1042	18930	18935	18925	18925	26678
104	20220316	1043	18925	18930	18920	18925	11984
105	20220316	1044	18925	18935	18925	18935	37276
106	20220316	1045	18930	18930	18900	18900	113628
107	20220316	1046	18905	18910	18885	18900	89655
108	20220316	1047	18895	18910	18895	18900	35480
109	20220316	1048	18905	18910	18900	18910	21729
110	20220316	1049	18915	18930	18915	18930	49115
111	20220316	1050	18930	18935	18920	18925	11527
112	20220316	1051	18925	18940	18920	18940	99810
113	20220316	1052	18940	18955	18940	18955	68620
114	20220316	1053	18955	18960	18950	18955	33577
115	20220316	1054	18955	18965	18955	18965	22635
116	20220316	1055	18960	18960	18945	18955	19814
117	20220316	1056	18955	18960	18955	18955	20118
118	20220316	1057	18960	18965	18960	18965	42934
119	20220316	1058	18965	18995	18965	18980	56432
120	20220316	1059	18985	18995	18985	18995	38150
121	20220316	1100	18995	19015	18995	19010	140294
122	20220316	1101	19010	19025	18995	19015	216520
123	20220316	1102	19020	19030	19020	19025	94116
124	20220316	1103	19025	19030	19010	19015	83206
125	20220316	1104	19015	19025	19015	19020	25513
126	20220316	1105	19020	19035	19020	19030	89283
127	20220316	1106	19035	19045	19025	19030	83881
128	20220316	1107	19030	19035	19020	19020	29053
129	20220316	1108	19020	19025	19015	19020	33449
130	20220316	1109	19020	19025	19010	19015	32806
131	20220316	1110	19015	19025	19015	19020	38401
132	20220316	1111	19020	19055	19020	19050	120868
133	20220316	1112	19050	19055	19040	19045	45771
134	20220316	1113	19045	19060	19045	19045	38864
135	20220316	1114	19045	19060	19045	19055	59474
136	20220316	1115	19055	19070	19055	19065	117987
137	20220316	1116	19065	19070	19045	19055	49137
138	20220316	1117	19050	19055	19040	19040	15405
139	20220316	1118	19040	19045	19035	19040	31663
140	20220316	1119	19040	19045	19030	19045	26329
141	20220316	1120	19045	19045	19025	19030	25679
142	20220316	1121	19025	19025	19015	19020	57748
143	20220316	1122	19020	19020	19010	19010	29046
144	20220316	1123	19010	19010	19000	19005	47254
145	20220316	1124	19005	19010	18995	19010	30445
146	20220316	1125	19010	19020	19010	19015	17899
147	20220316	1126	19015	19015	19005	19010	29215
148	20220316	1127	19015	19020	19010	19015	8855
149	20220316	1128	19015	19020	19005	19010	31093
150	20220316	1129	19010	19020	19005	19020	18996
151	20220316	1130	19020	19020	19010	19015	24040
152	20220316	1131	19015	19020	19010	19010	66052
153	20220316	1132	19010	19020	19005	19010	4599
154	20220316	1133	19010	19020	19010	19015	4220
155	20220316	1134	19020	19020	19000	19005	29350
156	20220316	1135	19005	19010	19000	19000	52813
157	20220316	1136	19000	19000	18980	19000	36813
158	20220316	1137	19005	19005	18995	19000	12727
159	20220316	1138	19000	19000	18995	19000	19013
160	20220316	1139	19000	19015	19000	19010	23894
161	20220316	1140	19010	19015	19005	19015	18694
162	20220316	1141	19010	19020	19010	19010	38211
163	20220316	1142	19015	19025	19010	19020	34055
164	20220316	1143	19020	19040	19020	19035	43174
165	20220316	1144	19035	19035	19015	19020	36747
166	20220316	1145	19020	19025	19015	19015	8460
167	20220316	1146	19015	19025	19015	19025	32689
168	20220316	1147	19025	19030	19020	19025	17994
169	20220316	1148	19025	19035	19025	19035	35095
170	20220316	1149	19035	19045	19025	19040	20456
171	20220316	1150	19040	19045	19030	19030	15276
172	20220316	1151	19030	19030	19015	19020	3295
173	20220316	1152	19020	19020	19010	19015	7802
174	20220316	1153	19010	19010	18990	18995	32214
175	20220316	1154	18995	19005	18995	19000	54667
176	20220316	1155	19000	19000	18985	18985	24982
177	20220316	1156	18985	18990	18980	18985	38430
178	20220316	1157	18980	18980	18960	18965	96090
179	20220316	1158	18965	18975	18965	18970	14729
180	20220316	1159	18975	18975	18960	18975	29836
181	20220316	1200	18975	18985	18975	18980	30306
182	20220316	1201	18980	18985	18970	18980	23112
183	20220316	1202	18985	18995	18980	18980	47903
184	20220316	1203	18980	18985	18975	18980	22609
185	20220316	1204	18980	18980	18975	18975	10293
186	20220316	1205	18975	18975	18955	18965	34590
187	20220316	1206	18965	18965	18955	18960	8368
188	20220316	1207	18960	18960	18940	18955	58608
189	20220316	1208	18950	18965	18930	18935	80953
190	20220316	1209	18935	18940	18925	18935	49436
191	20220316	1210	18930	18940	18925	18940	8165
192	20220316	1211	18935	18950	18935	18945	40305
193	20220316	1212	18940	18940	18930	18940	22928
194	20220316	1213	18935	18955	18935	18950	27377
195	20220316	1214	18945	18960	18940	18955	22515
196	20220316	1215	18955	18955	18950	18955	74371
197	20220316	1216	18955	18955	18940	18950	45043
198	20220316	1217	18945	18950	18940	18945	13143
199	20220316	1218	18940	18940	18935	18935	33583
200	20220316	1219	18935	18960	18935	18960	69405
201	20220316	1220	18960	18970	18960	18970	35761
202	20220316	1221	18965	18975	18965	18965	28216
203	20220316	1222	18970	18970	18960	18965	7799
204	20220316	1223	18965	18965	18955	18965	29591
205	20220316	1224	18960	18995	18960	18995	56458
206	20220316	1225	18995	18995	18980	18990	20803
207	20220316	1226	18990	19000	18990	18995	43889
208	20220316	1227	18995	19020	18990	19005	127052
209	20220316	1228	19010	19020	19005	19010	12078
210	20220316	1229	19010	19010	19000	19005	36612
211	20220316	1230	19000	19010	18995	18995	13300
212	20220316	1231	19000	19000	18985	18990	17319
213	20220316	1232	18990	18990	18980	18985	22566
214	20220316	1233	18985	18990	18980	18985	8428
215	20220316	1234	18985	18995	18975	18975	10704
216	20220316	1235	18985	18985	18975	18975	781
217	20220316	1236	18975	18990	18975	18985	9418
218	20220316	1237	18990	19015	18990	19010	66577
219	20220316	1238	19015	19020	19005	19010	19114
220	20220316	1239	19010	19015	19005	19005	8960
221	20220316	1240	19005	19015	19005	19010	72125
222	20220316	1241	19005	19010	18990	19000	21354
223	20220316	1242	19000	19005	18995	19005	6123
224	20220316	1243	19005	19010	19005	19005	368
225	20220316	1244	19005	19005	19000	19000	7144
226	20220316	1245	19005	19005	19000	19000	11731
227	20220316	1246	18995	19000	18995	19000	18890
228	20220316	1247	19000	19005	19000	19005	2508
229	20220316	1248	19005	19010	19005	19010	25752
230	20220316	1249	19015	19030	19010	19025	58889
231	20220316	1250	19030	19030	19015	19020	21936
232	20220316	1251	19020	19020	19010	19015	19398
233	20220316	1252	19010	19030	19010	19015	29567
234	20220316	1253	19010	19015	19005	19010	4302
235	20220316	1254	19010	19020	19005	19005	15769
236	20220316	1255	19005	19010	18995	19000	16377
237	20220316	1256	19000	19020	19000	19020	18479
238	20220316	1257	19015	19030	19010	19030	36013
239	20220316	1258	19030	19030	19015	19015	3458
240	20220316	1259	19015	19020	19015	19015	11985
241	20220316	1300	19015	19020	19015	19020	9892
242	20220316	1301	19020	19025	19020	19020	12651
243	20220316	1302	19015	19020	19010	19020	8780
244	20220316	1303	19020	19025	19015	19020	9583
245	20220316	1304	19015	19015	19010	19010	13248
246	20220316	1305	19015	19025	19015	19020	11762
247	20220316	1306	19020	19025	19020	19020	18791
248	20220316	1307	19020	19025	19020	19025	7830
249	20220316	1308	19025	19035	19025	19030	30541
250	20220316	1309	19030	19030	19025	19025	12295
251	20220316	1310	19030	19040	19025	19040	27081
252	20220316	1311	19035	19040	19035	19040	28352
253	20220316	1312	19040	19050	19040	19045	17485
254	20220316	1313	19045	19045	19030	19030	39839
255	20220316	1314	19030	19030	19020	19025	9487
256	20220316	1315	19025	19035	19025	19025	6446
257	20220316	1316	19025	19025	19010	19015	20636
258	20220316	1317	19015	19015	19005	19010	24752
259	20220316	1318	19015	19015	19005	19010	19189
260	20220316	1319	19010	19015	19005	19015	5456
261	20220316	1320	19010	19015	19005	19010	6568
262	20220316	1321	19010	19015	19010	19010	11003
263	20220316	1322	19015	19020	19015	19015	16617
264	20220316	1323	19015	19020	19010	19010	6346
265	20220316	1324	19005	19005	19000	19000	26206
266	20220316	1325	19005	19015	19000	19015	23266
267	20220316	1326	19010	19020	19010	19020	23352
268	20220316	1327	19020	19030	19020	19025	13637
269	20220316	1328	19025	19030	19020	19020	16705
270	20220316	1329	19020	19030	19020	19025	6229
271	20220316	1330	19025	19035	19020	19020	48222
272	20220316	1331	19025	19030	19015	19020	15221
273	20220316	1332	19015	19020	19010	19015	24853
274	20220316	1333	19015	19030	19015	19025	28080
275	20220316	1334	19025	19025	19020	19020	5389
276	20220316	1335	19015	19020	19015	19020	34894
277	20220316	1336	19020	19025	19020	19025	55855
278	20220316	1337	19025	19025	19025	19025	19826
279	20220316	1338	19025	19035	19025	19030	7064
280	20220316	1339	19030	19035	19025	19035	14768
281	20220316	1340	19035	19040	19035	19035	11450
282	20220316	1341	19035	19040	19030	19035	19063
283	20220316	1342	19030	19035	19030	19035	36606
284	20220316	1343	19035	19045	19035	19040	31941
285	20220316	1344	19040	19040	19030	19030	26629
286	20220316	1345	19030	19035	19030	19030	2269
287	20220316	1346	19030	19045	19030	19045	24184
288	20220316	1347	19045	19055	19045	19055	94690
289	20220316	1348	19050	19055	19045	19045	29559
290	20220316	1349	19045	19045	19040	19040	3884
291	20220316	1350	19040	19050	19035	19050	20203
292	20220316	1351	19050	19065	19050	19065	111908
293	20220316	1352	19065	19070	19060	19060	65881
294	20220316	1353	19060	19060	19050	19055	21102
295	20220316	1354	19055	19070	19055	19070	51373
296	20220316	1355	19065	19070	19055	19065	23005
297	20220316	1356	19065	19070	19065	19070	24490
298	20220316	1357	19075	19080	19065	19065	38142
299	20220316	1358	19065	19070	19060	19060	25027
300	20220316	1359	19060	19060	19050	19050	26562
301	20220316	1400	19050	19050	19040	19045	8760
302	20220316	1401	19050	19075	19045	19070	81795
303	20220316	1402	19075	19090	19075	19090	125172
304	20220316	1403	19085	19095	19080	19080	82006
305	20220316	1404	19080	19090	19080	19085	12858
306	20220316	1405	19080	19090	19075	19085	29810
307	20220316	1406	19085	19100	19085	19095	34634
308	20220316	1407	19095	19095	19085	19095	30676
309	20220316	1408	19095	19095	19080	19090	26047
310	20220316	1409	19090	19090	19080	19085	7152
311	20220316	1410	19085	19090	19085	19090	14516
312	20220316	1411	19090	19090	19085	19085	10420
313	20220316	1412	19085	19095	19080	19095	14478
314	20220316	1413	19095	19095	19085	19090	26820
315	20220316	1414	19085	19095	19075	19075	70170
316	20220316	1415	19075	19085	19070	19080	47422
317	20220316	1416	19075	19090	19075	19085	16387
318	20220316	1417	19085	19105	19085	19105	76774
319	20220316	1418	19105	19125	19105	19110	110542
320	20220316	1419	19110	19115	19100	19115	45566
321	20220316	1420	19110	19145	19110	19145	231847
322	20220316	1421	19150	19165	19145	19150	290711
323	20220316	1422	19150	19150	19135	19140	108057
324	20220316	1423	19145	19155	19135	19140	108823
325	20220316	1424	19135	19145	19130	19140	79524
326	20220316	1425	19135	19150	19135	19145	80712
327	20220316	1426	19145	19170	19145	19160	111267
328	20220316	1427	19160	19160	19140	19145	49673
329	20220316	1428	19140	19155	19140	19150	83722
330	20220316	1429	19150	19150	19135	19135	30056
331	20220316	1430	19140	19155	19135	19155	67189
332	20220316	1431	19160	19160	19140	19145	52814
333	20220316	1432	19150	19155	19140	19145	44987
334	20220316	1433	19145	19150	19135	19140	48759
335	20220316	1434	19145	19155	19140	19155	60506
336	20220316	1435	19155	19180	19155	19175	210396
337	20220316	1436	19180	19185	19170	19180	134174
338	20220316	1437	19180	19185	19165	19175	96251
339	20220316	1438	19175	19175	19160	19165	81179
340	20220316	1439	19170	19175	19160	19175	54922
341	20220316	1440	19175	19190	19175	19185	73961
342	20220316	1441	19185	19210	19180	19205	237390
343	20220316	1442	19210	19225	19210	19215	134095
344	20220316	1443	19215	19230	19210	19225	87681
345	20220316	1444	19230	19250	19225	19245	69955
346	20220316	1445	19250	19270	19240	19270	488502
347	20220316	1446	19275	19290	19265	19285	167732
348	20220316	1447	19280	19330	19280	19320	235773
349	20220316	1448	19315	19340	19295	19310	161865
350	20220316	1449	19310	19320	19285	19290	133192
351	20220316	1450	19285	19300	19280	19285	87767
352	20220316	1451	19280	19290	19260	19270	87286
353	20220316	1452	19265	19275	19250	19255	206703
354	20220316	1453	19250	19265	19245	19250	34635
355	20220316	1454	19245	19265	19240	19255	101827
356	20220316	1455	19260	19265	19250	19260	73110
357	20220316	1456	19255	19260	19250	19250	29184
358	20220316	1457	19255	19255	19230	19250	47717
359	20220316	1458	19255	19255	19230	19255	74817
360	20220316	1459	19255	19265	19255	19260	63258
361	20220316	1500	19260	19265	19250	19265	99100
362	20220316	1501	19265	19270	19250	19270	109915
363	20220316	1502	19270	19285	19265	19265	90866
364	20220316	1503	19270	19270	19255	19270	29540
365	20220316	1504	19270	19270	19255	19255	11707
366	20220316	1505	19255	19260	19245	19260	21676
367	20220316	1506	19260	19265	19250	19265	36543
368	20220316	1507	19260	19275	19260	19270	62116
369	20220316	1508	19265	19275	19255	19275	30259
370	20220316	1509	19265	19265	19250	19255	16136
371	20220316	1510	19255	19260	19245	19260	41087
372	20220316	1511	19260	19260	19250	19255	3170
373	20220316	1512	19260	19275	19255	19275	21804
374	20220316	1513	19270	19280	19260	19275	44192
375	20220316	1514	19275	19275	19255	19270	50602
376	20220316	1515	19270	19270	19255	19265	33903
377	20220316	1516	19265	19270	19250	19270	32571
378	20220316	1517	19265	19280	19265	19270	74870
379	20220316	1518	19270	19295	19270	19285	79967
380	20220316	1519	19285	19300	19280	19295	148969
381	20220316	1520	19300	19300	19280	19285	76228
382	20220316	1530	19290	19290	19290	19290	410393