DeepStock/hts/backup/122630_20220315.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220315	0901	18910	18910	18830	18835	625417
3	20220315	0902	18850	18890	18845	18870	172612
4	20220315	0903	18880	18925	18850	18875	157397
5	20220315	0904	18880	18905	18870	18900	116221
6	20220315	0905	18905	18915	18885	18915	100999
7	20220315	0906	18920	18980	18920	18975	209702
8	20220315	0907	18970	19000	18960	18975	118599
9	20220315	0908	18975	19005	18975	18990	48532
10	20220315	0909	18995	19005	18975	19005	59292
11	20220315	0910	19000	19015	18995	19000	39464
12	20220315	0911	19000	19010	18960	18970	69524
13	20220315	0912	18970	18980	18955	18970	62223
14	20220315	0913	18970	18970	18940	18965	35630
15	20220315	0914	18960	18960	18905	18915	65624
16	20220315	0915	18915	18930	18905	18920	35677
17	20220315	0916	18915	18940	18900	18905	69729
18	20220315	0917	18905	18905	18865	18875	125464
19	20220315	0918	18880	18895	18865	18895	109006
20	20220315	0919	18895	18900	18870	18880	51472
21	20220315	0920	18885	18920	18875	18920	46265
22	20220315	0921	18920	18925	18900	18915	56201
23	20220315	0922	18915	18940	18905	18940	72856
24	20220315	0923	18935	18955	18925	18930	84363
25	20220315	0924	18930	18945	18920	18940	64216
26	20220315	0925	18940	18940	18895	18910	52460
27	20220315	0926	18915	18965	18915	18950	96061
28	20220315	0927	18950	18955	18940	18955	20219
29	20220315	0928	18950	18975	18950	18970	36141
30	20220315	0929	18970	18975	18950	18970	29910
31	20220315	0930	18965	18970	18950	18960	30965
32	20220315	0931	18960	18985	18955	18985	136272
33	20220315	0932	18985	18985	18960	18975	28031
34	20220315	0933	18975	18975	18935	18975	98278
35	20220315	0934	18975	18985	18960	18960	32963
36	20220315	0935	18960	18970	18940	18960	30753
37	20220315	0936	18960	18965	18940	18955	43402
38	20220315	0937	18950	18980	18950	18980	34068
39	20220315	0938	18980	18995	18980	18990	55873
40	20220315	0939	18990	18990	18970	18980	38629
41	20220315	0940	18980	18985	18955	18960	44631
42	20220315	0941	18955	18960	18935	18950	67009
43	20220315	0942	18950	18975	18940	18970	35313
44	20220315	0943	18965	18970	18940	18945	18845
45	20220315	0944	18945	18960	18945	18950	6156
46	20220315	0945	18955	18970	18955	18965	4696
47	20220315	0946	18965	18980	18960	18970	19098
48	20220315	0947	18970	19005	18970	19000	63663
49	20220315	0948	18995	19005	18990	19005	19598
50	20220315	0949	19000	19005	18985	18985	68209
51	20220315	0950	18985	18995	18980	18985	19453
52	20220315	0951	18985	18995	18975	18990	16435
53	20220315	0952	18990	19000	18980	18980	10452
54	20220315	0953	18985	18990	18970	18970	19115
55	20220315	0954	18970	18970	18955	18965	57260
56	20220315	0955	18965	18980	18955	18975	74541
57	20220315	0956	18975	18995	18970	18980	28742
58	20220315	0957	18975	18975	18950	18950	49552
59	20220315	0958	18945	18950	18920	18920	92000
60	20220315	0959	18925	18940	18910	18930	41235
61	20220315	1000	18935	18950	18930	18940	7059
62	20220315	1001	18945	18955	18935	18935	71848
63	20220315	1002	18935	18955	18935	18945	12790
64	20220315	1003	18950	18955	18950	18955	13915
65	20220315	1004	18955	18975	18955	18970	70016
66	20220315	1005	18975	18985	18965	18975	28241
67	20220315	1006	18980	18980	18960	18965	14982
68	20220315	1007	18965	18965	18950	18965	16379
69	20220315	1008	18965	18980	18965	18975	4738
70	20220315	1009	18970	18975	18960	18965	2814
71	20220315	1010	18965	18965	18945	18950	13105
72	20220315	1011	18945	18955	18945	18950	15357
73	20220315	1012	18960	18965	18950	18955	17821
74	20220315	1013	18955	18960	18940	18945	35517
75	20220315	1014	18950	18955	18940	18945	4360
76	20220315	1015	18945	18955	18940	18945	22395
77	20220315	1016	18950	18955	18935	18935	43441
78	20220315	1017	18935	18935	18905	18915	107570
79	20220315	1018	18915	18920	18895	18900	148746
80	20220315	1019	18900	18910	18895	18905	23563
81	20220315	1020	18900	18905	18875	18880	85660
82	20220315	1021	18875	18905	18875	18905	59757
83	20220315	1022	18905	18905	18890	18890	90633
84	20220315	1023	18895	18900	18885	18890	21560
85	20220315	1024	18890	18925	18885	18920	26115
86	20220315	1025	18920	18930	18915	18925	24096
87	20220315	1026	18925	18945	18915	18920	122739
88	20220315	1027	18920	18930	18915	18930	12991
89	20220315	1028	18930	18940	18925	18925	31969
90	20220315	1029	18925	18925	18900	18900	65243
91	20220315	1030	18900	18910	18875	18885	76741
92	20220315	1031	18885	18900	18875	18890	62891
93	20220315	1032	18880	18890	18855	18870	126375
94	20220315	1033	18870	18875	18835	18855	233355
95	20220315	1034	18855	18865	18845	18850	35076
96	20220315	1035	18850	18860	18830	18830	104754
97	20220315	1036	18830	18830	18745	18770	425796
98	20220315	1037	18775	18790	18750	18790	151802
99	20220315	1038	18790	18810	18780	18810	98470
100	20220315	1039	18810	18820	18785	18795	49458
101	20220315	1040	18790	18805	18780	18790	140702
102	20220315	1041	18795	18815	18785	18805	69926
103	20220315	1042	18805	18820	18785	18785	78995
104	20220315	1043	18785	18800	18775	18795	74156
105	20220315	1044	18785	18800	18785	18790	39780
106	20220315	1045	18790	18810	18775	18775	139957
107	20220315	1046	18770	18775	18740	18755	236944
108	20220315	1047	18750	18780	18750	18765	72785
109	20220315	1048	18765	18770	18740	18750	100380
110	20220315	1049	18750	18755	18730	18735	187385
111	20220315	1050	18740	18750	18725	18745	92563
112	20220315	1051	18740	18760	18730	18760	59336
113	20220315	1052	18760	18775	18750	18755	73002
114	20220315	1053	18755	18760	18740	18745	38644
115	20220315	1054	18755	18755	18730	18735	81512
116	20220315	1055	18730	18730	18680	18695	391805
117	20220315	1056	18695	18715	18655	18660	222398
118	20220315	1057	18655	18675	18625	18675	134160
119	20220315	1058	18670	18675	18640	18665	43546
120	20220315	1059	18665	18685	18660	18675	38198
121	20220315	1100	18680	18695	18675	18695	32972
122	20220315	1101	18690	18715	18685	18705	129893
123	20220315	1102	18700	18725	18700	18715	107594
124	20220315	1103	18720	18725	18705	18725	35341
125	20220315	1104	18725	18725	18700	18710	32905
126	20220315	1105	18715	18740	18710	18735	77074
127	20220315	1106	18735	18765	18730	18750	125211
128	20220315	1107	18745	18755	18730	18745	10298
129	20220315	1108	18745	18775	18745	18760	122216
130	20220315	1109	18765	18775	18765	18775	123288
131	20220315	1110	18770	18780	18765	18770	24178
132	20220315	1111	18770	18805	18765	18805	71367
133	20220315	1112	18800	18810	18790	18795	74045
134	20220315	1113	18800	18800	18785	18800	81145
135	20220315	1114	18805	18850	18805	18835	176431
136	20220315	1115	18840	18840	18830	18830	82153
137	20220315	1116	18830	18845	18825	18845	70616
138	20220315	1117	18845	18865	18840	18850	110026
139	20220315	1118	18850	18855	18825	18825	78833
140	20220315	1119	18830	18840	18810	18825	36462
141	20220315	1120	18820	18825	18805	18815	52701
142	20220315	1121	18815	18830	18805	18805	37374
143	20220315	1122	18800	18805	18790	18800	34076
144	20220315	1123	18800	18805	18785	18790	32390
145	20220315	1124	18790	18805	18785	18805	32037
146	20220315	1125	18810	18830	18805	18825	20753
147	20220315	1126	18825	18825	18800	18815	35754
148	20220315	1127	18820	18840	18815	18835	74228
149	20220315	1128	18835	18835	18820	18830	21120
150	20220315	1129	18835	18860	18835	18855	119280
151	20220315	1130	18850	18880	18845	18875	80132
152	20220315	1131	18880	18895	18855	18865	110569
153	20220315	1132	18865	18875	18865	18875	37512
154	20220315	1133	18875	18880	18855	18855	43235
155	20220315	1134	18855	18895	18855	18875	29143
156	20220315	1135	18875	18880	18865	18880	40896
157	20220315	1136	18880	18905	18880	18900	108459
158	20220315	1137	18900	18925	18890	18920	176844
159	20220315	1138	18920	18930	18910	18920	96024
160	20220315	1139	18915	18920	18900	18905	49053
161	20220315	1140	18910	18920	18905	18905	17983
162	20220315	1141	18905	18915	18895	18895	24601
163	20220315	1142	18895	18910	18890	18905	26384
164	20220315	1143	18905	18915	18900	18915	29403
165	20220315	1144	18910	18915	18880	18885	28023
166	20220315	1145	18885	18885	18870	18875	38496
167	20220315	1146	18875	18890	18870	18885	26400
168	20220315	1147	18875	18875	18865	18865	21176
169	20220315	1148	18865	18875	18860	18870	10383
170	20220315	1149	18865	18895	18865	18890	28454
171	20220315	1150	18885	18900	18880	18885	7975
172	20220315	1151	18885	18900	18875	18900	33290
173	20220315	1152	18900	18900	18890	18890	28132
174	20220315	1153	18895	18895	18885	18885	5259
175	20220315	1154	18885	18890	18865	18870	11695
176	20220315	1155	18870	18875	18865	18870	6794
177	20220315	1156	18870	18875	18865	18870	6661
178	20220315	1157	18870	18875	18865	18870	17656
179	20220315	1158	18870	18870	18860	18870	41221
180	20220315	1159	18870	18875	18845	18855	22971
181	20220315	1200	18860	18880	18860	18875	8261
182	20220315	1201	18880	18885	18870	18885	18014
183	20220315	1202	18885	18905	18885	18890	23667
184	20220315	1203	18890	18890	18880	18880	12626
185	20220315	1204	18875	18880	18865	18875	4942
186	20220315	1205	18875	18885	18870	18885	16379
187	20220315	1206	18885	18900	18880	18890	5575
188	20220315	1207	18890	18895	18880	18880	17475
189	20220315	1208	18880	18885	18870	18880	12915
190	20220315	1209	18880	18880	18865	18875	23666
191	20220315	1210	18875	18885	18875	18880	12391
192	20220315	1211	18885	18885	18880	18880	8370
193	20220315	1212	18880	18880	18875	18880	5873
194	20220315	1213	18880	18895	18880	18880	11395
195	20220315	1214	18880	18880	18865	18880	10250
196	20220315	1215	18880	18885	18875	18875	3603
197	20220315	1216	18870	18875	18860	18865	35102
198	20220315	1217	18865	18875	18860	18870	12037
199	20220315	1218	18865	18875	18860	18865	13539
200	20220315	1219	18865	18875	18860	18865	10425
201	20220315	1220	18860	18860	18850	18860	9239
202	20220315	1221	18855	18860	18840	18850	10640
203	20220315	1222	18850	18870	18845	18870	9088
204	20220315	1223	18865	18880	18865	18875	16810
205	20220315	1224	18875	18885	18870	18880	7757
206	20220315	1225	18880	18885	18875	18880	6561
207	20220315	1226	18880	18885	18845	18860	59612
208	20220315	1227	18860	18875	18860	18870	13554
209	20220315	1228	18870	18880	18870	18880	3567
210	20220315	1229	18880	18885	18870	18870	4606
211	20220315	1230	18870	18875	18860	18875	6389
212	20220315	1231	18875	18885	18875	18880	15388
213	20220315	1232	18880	18880	18865	18865	5164
214	20220315	1233	18870	18880	18865	18880	9566
215	20220315	1234	18880	18880	18860	18865	27533
216	20220315	1235	18865	18880	18860	18880	31328
217	20220315	1236	18880	18900	18880	18900	49375
218	20220315	1237	18900	18905	18890	18900	11976
219	20220315	1238	18900	18900	18885	18890	7623
220	20220315	1239	18890	18890	18875	18875	2984
221	20220315	1240	18880	18885	18875	18875	6617
222	20220315	1241	18870	18890	18870	18885	12516
223	20220315	1242	18885	18885	18850	18860	56776
224	20220315	1243	18860	18875	18855	18870	4053
225	20220315	1244	18865	18870	18860	18865	7543
226	20220315	1245	18860	18865	18860	18860	16888
227	20220315	1246	18860	18870	18860	18865	14397
228	20220315	1247	18865	18865	18855	18865	3171
229	20220315	1248	18860	18860	18840	18850	81019
230	20220315	1249	18850	18850	18840	18840	4645
231	20220315	1250	18840	18845	18830	18840	35401
232	20220315	1251	18835	18840	18830	18830	31594
233	20220315	1252	18835	18845	18835	18845	23712
234	20220315	1253	18840	18840	18825	18840	37316
235	20220315	1254	18840	18845	18840	18845	18041
236	20220315	1255	18845	18850	18840	18845	914
237	20220315	1256	18845	18845	18830	18835	36686
238	20220315	1257	18835	18835	18820	18825	22492
239	20220315	1258	18825	18835	18820	18825	6560
240	20220315	1259	18825	18830	18820	18825	12712
241	20220315	1300	18825	18835	18820	18830	6714
242	20220315	1301	18830	18835	18815	18825	34086
243	20220315	1302	18825	18845	18825	18840	33263
244	20220315	1303	18845	18845	18835	18840	12073
245	20220315	1304	18840	18840	18825	18840	3419
246	20220315	1305	18840	18840	18840	18840	6591
247	20220315	1306	18840	18845	18820	18825	21968
248	20220315	1307	18825	18825	18805	18815	25935
249	20220315	1308	18815	18815	18805	18810	12204
250	20220315	1309	18810	18815	18800	18805	7105
251	20220315	1310	18810	18820	18810	18820	7635
252	20220315	1311	18820	18830	18820	18830	5863
253	20220315	1312	18830	18830	18825	18830	16500
254	20220315	1313	18830	18840	18830	18840	17185
255	20220315	1314	18835	18845	18835	18840	3136
256	20220315	1315	18840	18855	18840	18855	42917
257	20220315	1316	18850	18860	18850	18855	33927
258	20220315	1317	18860	18865	18860	18860	13962
259	20220315	1318	18860	18865	18860	18860	2599
260	20220315	1319	18860	18870	18855	18865	20986
261	20220315	1320	18865	18875	18865	18875	29574
262	20220315	1321	18875	18880	18870	18870	4866
263	20220315	1322	18870	18875	18865	18875	9574
264	20220315	1323	18875	18885	18865	18870	19958
265	20220315	1324	18870	18875	18870	18870	5940
266	20220315	1325	18865	18870	18860	18865	16641
267	20220315	1326	18865	18890	18860	18890	13830
268	20220315	1327	18885	18890	18865	18865	8863
269	20220315	1328	18875	18875	18860	18860	13194
270	20220315	1329	18865	18870	18865	18865	16279
271	20220315	1330	18865	18865	18860	18865	19077
272	20220315	1331	18865	18875	18860	18870	41380
273	20220315	1332	18870	18880	18865	18880	15094
274	20220315	1333	18880	18885	18875	18875	14894
275	20220315	1334	18875	18880	18870	18880	18445
276	20220315	1335	18875	18890	18875	18885	19192
277	20220315	1336	18885	18890	18880	18885	22384
278	20220315	1337	18880	18885	18880	18880	2556
279	20220315	1338	18880	18900	18880	18900	32419
280	20220315	1339	18900	18900	18890	18895	5325
281	20220315	1340	18895	18900	18895	18900	20704
282	20220315	1341	18895	18900	18895	18900	4039
283	20220315	1342	18895	18895	18895	18895	9360
284	20220315	1343	18895	18895	18890	18895	5238
285	20220315	1344	18895	18895	18890	18890	10624
286	20220315	1345	18895	18900	18890	18900	9401
287	20220315	1346	18900	18900	18885	18895	47842
288	20220315	1347	18895	18895	18885	18890	4835
289	20220315	1348	18890	18895	18880	18885	14670
290	20220315	1349	18885	18895	18880	18895	18199
291	20220315	1350	18895	18895	18890	18895	10749
292	20220315	1351	18895	18900	18885	18895	6440
293	20220315	1352	18895	18900	18895	18895	13659
294	20220315	1353	18890	18900	18890	18895	3593
295	20220315	1354	18895	18900	18890	18890	3911
296	20220315	1355	18890	18895	18885	18895	3700
297	20220315	1356	18890	18895	18885	18895	10113
298	20220315	1357	18895	18895	18880	18885	17334
299	20220315	1358	18885	18890	18885	18890	15785
300	20220315	1359	18890	18895	18885	18895	11012
301	20220315	1400	18895	18900	18890	18895	5404
302	20220315	1401	18895	18895	18840	18860	78778
303	20220315	1402	18860	18870	18850	18870	55109
304	20220315	1403	18865	18875	18860	18870	22395
305	20220315	1404	18865	18875	18855	18855	17041
306	20220315	1405	18855	18870	18845	18850	13888
307	20220315	1406	18850	18870	18850	18870	2810
308	20220315	1407	18860	18860	18850	18850	8424
309	20220315	1408	18855	18865	18855	18855	3904
310	20220315	1409	18850	18865	18850	18865	12254
311	20220315	1410	18865	18865	18850	18860	4660
312	20220315	1411	18860	18865	18855	18865	3841
313	20220315	1412	18860	18860	18850	18855	14147
314	20220315	1413	18850	18855	18825	18830	54464
315	20220315	1414	18830	18845	18830	18840	27132
316	20220315	1415	18840	18850	18830	18845	50424
317	20220315	1416	18840	18855	18835	18855	11624
318	20220315	1417	18855	18865	18850	18860	24482
319	20220315	1418	18860	18870	18855	18870	26087
320	20220315	1419	18870	18870	18855	18860	17252
321	20220315	1420	18860	18865	18855	18855	5327
322	20220315	1421	18855	18855	18850	18855	8100
323	20220315	1422	18855	18865	18855	18860	5499
324	20220315	1423	18860	18865	18850	18850	15809
325	20220315	1424	18845	18870	18845	18870	22366
326	20220315	1425	18870	18875	18865	18875	9063
327	20220315	1426	18875	18875	18865	18870	13134
328	20220315	1427	18870	18880	18870	18880	23729
329	20220315	1428	18875	18875	18865	18865	11267
330	20220315	1429	18865	18870	18865	18870	5083
331	20220315	1430	18870	18875	18870	18875	1651
332	20220315	1431	18870	18870	18860	18870	8328
333	20220315	1432	18870	18875	18860	18865	23825
334	20220315	1433	18860	18860	18845	18850	19174
335	20220315	1434	18850	18850	18825	18845	47315
336	20220315	1435	18845	18860	18845	18860	18345
337	20220315	1436	18860	18870	18860	18870	9526
338	20220315	1437	18865	18870	18860	18865	5818
339	20220315	1438	18860	18860	18855	18855	5319
340	20220315	1439	18855	18855	18850	18850	6672
341	20220315	1440	18855	18855	18845	18850	8841
342	20220315	1441	18850	18850	18835	18840	24370
343	20220315	1442	18840	18855	18840	18855	16093
344	20220315	1443	18855	18855	18850	18855	4817
345	20220315	1444	18855	18860	18835	18840	18298
346	20220315	1445	18840	18845	18835	18835	15869
347	20220315	1446	18835	18835	18815	18830	42867
348	20220315	1447	18830	18835	18820	18825	23232
349	20220315	1448	18825	18830	18820	18825	14166
350	20220315	1449	18820	18825	18815	18825	18652
351	20220315	1450	18825	18840	18825	18840	32175
352	20220315	1451	18835	18840	18835	18835	13200
353	20220315	1452	18835	18835	18820	18820	24216
354	20220315	1453	18820	18825	18815	18820	17217
355	20220315	1454	18820	18820	18800	18805	46659
356	20220315	1455	18805	18810	18785	18785	112784
357	20220315	1456	18790	18805	18785	18795	43790
358	20220315	1457	18790	18810	18790	18800	51995
359	20220315	1458	18795	18800	18785	18795	38651
360	20220315	1459	18790	18805	18790	18800	9413
361	20220315	1500	18800	18810	18800	18805	15613
362	20220315	1501	18800	18810	18790	18795	13198
363	20220315	1502	18795	18800	18785	18785	31947
364	20220315	1503	18785	18790	18760	18770	47359
365	20220315	1504	18765	18770	18750	18760	44170
366	20220315	1505	18760	18760	18725	18745	250020
367	20220315	1506	18745	18750	18715	18720	64991
368	20220315	1507	18720	18745	18715	18745	35280
369	20220315	1508	18750	18750	18735	18745	38546
370	20220315	1509	18745	18750	18735	18740	24168
371	20220315	1510	18745	18750	18730	18745	20124
372	20220315	1511	18740	18770	18740	18765	81956
373	20220315	1512	18765	18780	18760	18770	36151
374	20220315	1513	18770	18775	18760	18770	45088
375	20220315	1514	18765	18770	18750	18755	19572
376	20220315	1515	18755	18755	18745	18750	14400
377	20220315	1516	18750	18770	18750	18760	34539
378	20220315	1517	18760	18765	18745	18750	15908
379	20220315	1518	18750	18750	18730	18730	74538
380	20220315	1519	18730	18735	18720	18730	44068
381	20220315	1520	18730	18750	18725	18740	81822
382	20220315	1530	18750	18750	18750	18750	155079