DeepStock/hts/backup/122630_20220308.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220308	0901	18450	18480	18440	18475	654463
3	20220308	0902	18470	18490	18415	18415	313741
4	20220308	0903	18420	18420	18360	18390	261255
5	20220308	0904	18385	18435	18380	18405	202876
6	20220308	0905	18400	18430	18385	18430	205435
7	20220308	0906	18425	18465	18415	18465	149929
8	20220308	0907	18465	18510	18460	18510	228274
9	20220308	0908	18505	18560	18505	18530	273397
10	20220308	0909	18530	18555	18500	18510	227823
11	20220308	0910	18505	18550	18500	18550	140224
12	20220308	0911	18545	18550	18505	18545	104222
13	20220308	0912	18545	18565	18525	18550	145722
14	20220308	0913	18550	18555	18510	18510	72207
15	20220308	0914	18520	18540	18520	18540	77321
16	20220308	0915	18540	18565	18525	18560	98973
17	20220308	0916	18560	18605	18550	18605	221329
18	20220308	0917	18605	18665	18600	18650	235312
19	20220308	0918	18655	18695	18645	18675	207687
20	20220308	0919	18675	18735	18675	18730	211155
21	20220308	0920	18730	18740	18685	18705	158229
22	20220308	0921	18705	18715	18660	18660	196308
23	20220308	0922	18665	18695	18660	18695	87359
24	20220308	0923	18690	18760	18690	18750	294095
25	20220308	0924	18750	18755	18710	18735	116557
26	20220308	0925	18735	18745	18720	18740	53331
27	20220308	0926	18740	18760	18735	18735	125218
28	20220308	0927	18735	18755	18730	18745	70891
29	20220308	0928	18745	18745	18705	18710	90629
30	20220308	0929	18705	18755	18705	18750	117948
31	20220308	0930	18755	18755	18715	18720	51868
32	20220308	0931	18720	18735	18710	18720	30851
33	20220308	0932	18720	18725	18655	18665	137442
34	20220308	0933	18675	18695	18655	18665	42443
35	20220308	0934	18665	18670	18640	18660	78393
36	20220308	0935	18660	18685	18650	18650	33980
37	20220308	0936	18650	18675	18645	18655	40470
38	20220308	0937	18655	18710	18650	18705	74699
39	20220308	0938	18700	18725	18690	18725	37241
40	20220308	0939	18720	18745	18715	18735	114050
41	20220308	0940	18730	18795	18730	18790	170417
42	20220308	0941	18790	18795	18760	18770	43967
43	20220308	0942	18775	18835	18765	18830	88510
44	20220308	0943	18835	18850	18815	18825	97033
45	20220308	0944	18830	18860	18820	18855	59619
46	20220308	0945	18855	18875	18815	18835	53198
47	20220308	0946	18830	18850	18825	18840	61977
48	20220308	0947	18845	18850	18800	18815	97723
49	20220308	0948	18820	18825	18800	18825	43572
50	20220308	0949	18815	18830	18780	18780	88907
51	20220308	0950	18780	18800	18775	18795	58573
52	20220308	0951	18790	18795	18755	18755	61193
53	20220308	0952	18760	18785	18755	18770	46448
54	20220308	0953	18780	18800	18770	18795	23010
55	20220308	0954	18795	18810	18790	18795	58078
56	20220308	0955	18795	18800	18780	18780	36649
57	20220308	0956	18780	18785	18750	18775	50371
58	20220308	0957	18775	18790	18775	18790	19709
59	20220308	0958	18790	18805	18790	18800	50893
60	20220308	0959	18800	18815	18795	18795	35062
61	20220308	1000	18795	18830	18795	18820	21302
62	20220308	1001	18825	18890	18825	18885	135849
63	20220308	1002	18885	18905	18875	18890	118669
64	20220308	1003	18895	18895	18860	18875	59848
65	20220308	1004	18875	18900	18860	18900	47294
66	20220308	1005	18890	18900	18860	18865	96241
67	20220308	1006	18860	18875	18855	18865	72166
68	20220308	1007	18855	18865	18835	18835	64003
69	20220308	1008	18835	18855	18815	18850	73566
70	20220308	1009	18845	18870	18845	18865	71283
71	20220308	1010	18865	18870	18855	18870	53625
72	20220308	1011	18870	18900	18865	18895	27071
73	20220308	1012	18895	18905	18885	18900	104173
74	20220308	1013	18900	18930	18900	18915	109368
75	20220308	1014	18920	18925	18890	18905	144115
76	20220308	1015	18905	18960	18905	18935	106823
77	20220308	1016	18935	18940	18915	18925	100089
78	20220308	1017	18920	18945	18915	18945	68587
79	20220308	1018	18945	18955	18910	18920	94663
80	20220308	1019	18915	18925	18900	18915	76721
81	20220308	1020	18920	18935	18915	18930	27313
82	20220308	1021	18925	18930	18910	18910	37802
83	20220308	1022	18915	18920	18900	18910	62906
84	20220308	1023	18910	18920	18885	18895	65971
85	20220308	1024	18895	18900	18865	18875	85142
86	20220308	1025	18875	18905	18870	18905	58653
87	20220308	1026	18910	18925	18905	18910	37125
88	20220308	1027	18905	18910	18880	18885	45726
89	20220308	1028	18885	18900	18885	18900	12221
90	20220308	1029	18900	18900	18875	18875	38463
91	20220308	1030	18870	18885	18845	18845	72064
92	20220308	1031	18850	18885	18850	18885	46795
93	20220308	1032	18885	18890	18850	18855	24600
94	20220308	1033	18855	18870	18850	18870	21023
95	20220308	1034	18870	18900	18870	18895	46913
96	20220308	1035	18890	18895	18875	18880	35838
97	20220308	1036	18880	18880	18850	18855	93820
98	20220308	1037	18860	18885	18840	18850	53186
99	20220308	1038	18850	18865	18840	18840	30177
100	20220308	1039	18845	18850	18800	18800	114715
101	20220308	1040	18795	18800	18735	18745	154587
102	20220308	1041	18745	18770	18730	18770	79368
103	20220308	1042	18770	18780	18755	18760	83067
104	20220308	1043	18765	18790	18760	18785	36988
105	20220308	1044	18780	18815	18775	18815	62049
106	20220308	1045	18810	18830	18800	18830	40699
107	20220308	1046	18830	18830	18800	18805	40960
108	20220308	1047	18805	18815	18790	18815	15287
109	20220308	1048	18810	18830	18810	18830	58428
110	20220308	1049	18835	18850	18830	18830	38445
111	20220308	1050	18830	18835	18815	18825	14122
112	20220308	1051	18825	18830	18815	18825	16082
113	20220308	1052	18830	18835	18815	18815	37710
114	20220308	1053	18815	18825	18800	18800	21474
115	20220308	1054	18795	18800	18785	18800	28239
116	20220308	1055	18790	18795	18775	18785	42606
117	20220308	1056	18770	18790	18770	18790	39776
118	20220308	1057	18785	18805	18785	18800	43086
119	20220308	1058	18805	18810	18800	18800	25335
120	20220308	1059	18800	18820	18795	18810	91028
121	20220308	1100	18815	18830	18805	18815	47726
122	20220308	1101	18820	18830	18785	18795	19480
123	20220308	1102	18790	18800	18775	18800	30526
124	20220308	1103	18805	18805	18770	18775	60881
125	20220308	1104	18780	18780	18765	18770	34583
126	20220308	1105	18780	18785	18770	18785	17551
127	20220308	1106	18780	18800	18775	18795	22377
128	20220308	1107	18800	18800	18780	18780	29402
129	20220308	1108	18785	18785	18755	18755	58174
130	20220308	1109	18760	18790	18760	18775	15647
131	20220308	1110	18775	18780	18750	18770	52015
132	20220308	1111	18780	18795	18770	18790	45008
133	20220308	1112	18795	18795	18780	18790	19039
134	20220308	1113	18795	18795	18780	18785	21917
135	20220308	1114	18785	18795	18785	18785	2868
136	20220308	1115	18785	18785	18770	18775	29997
137	20220308	1116	18780	18795	18775	18790	15733
138	20220308	1117	18790	18795	18785	18790	23397
139	20220308	1118	18795	18825	18790	18810	32033
140	20220308	1119	18810	18815	18790	18810	18544
141	20220308	1120	18805	18825	18800	18815	52002
142	20220308	1121	18810	18815	18785	18790	51493
143	20220308	1122	18790	18795	18775	18775	47107
144	20220308	1123	18775	18790	18775	18780	5032
145	20220308	1124	18780	18795	18775	18795	25918
146	20220308	1125	18790	18800	18780	18790	14346
147	20220308	1126	18790	18790	18765	18770	36107
148	20220308	1127	18770	18770	18750	18765	70287
149	20220308	1128	18760	18775	18740	18745	59349
150	20220308	1129	18745	18760	18740	18760	43853
151	20220308	1130	18760	18765	18750	18755	35757
152	20220308	1131	18750	18775	18750	18760	39359
153	20220308	1132	18760	18765	18750	18755	17066
154	20220308	1133	18760	18765	18740	18740	48006
155	20220308	1134	18740	18740	18720	18725	67686
156	20220308	1135	18725	18750	18725	18745	41988
157	20220308	1136	18745	18765	18745	18760	31834
158	20220308	1137	18765	18770	18755	18755	51102
159	20220308	1138	18760	18765	18750	18765	5919
160	20220308	1139	18760	18770	18760	18765	7007
161	20220308	1140	18760	18765	18750	18755	6153
162	20220308	1141	18750	18750	18730	18740	39152
163	20220308	1142	18740	18745	18720	18740	50038
164	20220308	1143	18740	18760	18735	18755	36170
165	20220308	1144	18755	18760	18750	18760	4227
166	20220308	1145	18755	18755	18725	18725	19628
167	20220308	1146	18725	18740	18720	18740	36691
168	20220308	1147	18735	18740	18720	18720	12684
169	20220308	1148	18730	18735	18715	18720	41433
170	20220308	1149	18720	18720	18685	18690	157868
171	20220308	1150	18685	18685	18665	18675	108705
172	20220308	1151	18675	18680	18635	18640	83217
173	20220308	1152	18640	18660	18635	18655	62316
174	20220308	1153	18650	18690	18650	18690	55698
175	20220308	1154	18685	18685	18665	18675	19943
176	20220308	1155	18670	18690	18670	18690	25685
177	20220308	1156	18685	18705	18685	18700	38724
178	20220308	1157	18700	18705	18675	18680	14437
179	20220308	1158	18675	18675	18665	18675	25291
180	20220308	1159	18675	18690	18675	18680	5244
181	20220308	1200	18680	18685	18670	18685	15638
182	20220308	1201	18685	18685	18650	18655	64715
183	20220308	1202	18660	18660	18655	18660	22013
184	20220308	1203	18660	18675	18655	18670	27077
185	20220308	1204	18670	18690	18665	18690	29393
186	20220308	1205	18690	18700	18675	18695	13703
187	20220308	1206	18695	18720	18695	18715	169744
188	20220308	1207	18715	18725	18705	18710	119410
189	20220308	1208	18715	18720	18705	18710	24108
190	20220308	1209	18705	18720	18700	18715	18491
191	20220308	1210	18720	18730	18715	18730	47657
192	20220308	1211	18730	18735	18710	18720	49557
193	20220308	1212	18720	18720	18705	18710	21053
194	20220308	1213	18715	18715	18700	18700	17346
195	20220308	1214	18700	18705	18685	18690	23792
196	20220308	1215	18690	18705	18685	18705	28767
197	20220308	1216	18700	18705	18685	18695	28615
198	20220308	1217	18690	18700	18690	18700	15381
199	20220308	1218	18705	18745	18705	18740	75661
200	20220308	1219	18740	18740	18710	18715	21336
201	20220308	1220	18710	18715	18705	18715	14224
202	20220308	1221	18710	18715	18700	18710	45786
203	20220308	1222	18715	18725	18705	18715	8194
204	20220308	1223	18720	18720	18710	18720	26684
205	20220308	1224	18720	18745	18720	18745	51435
206	20220308	1225	18745	18745	18725	18745	44370
207	20220308	1226	18745	18775	18745	18760	96108
208	20220308	1227	18755	18775	18745	18750	54760
209	20220308	1228	18750	18755	18740	18755	41831
210	20220308	1229	18755	18770	18750	18765	21896
211	20220308	1230	18765	18765	18745	18745	26568
212	20220308	1231	18750	18785	18745	18785	62001
213	20220308	1232	18785	18815	18785	18795	100341
214	20220308	1233	18795	18800	18775	18775	24086
215	20220308	1234	18780	18780	18765	18775	54720
216	20220308	1235	18775	18785	18770	18775	22592
217	20220308	1236	18780	18795	18770	18775	21726
218	20220308	1237	18775	18780	18765	18765	58721
219	20220308	1238	18770	18790	18770	18785	25316
220	20220308	1239	18780	18795	18780	18785	26339
221	20220308	1240	18775	18780	18770	18775	24540
222	20220308	1241	18775	18775	18745	18760	50359
223	20220308	1242	18755	18760	18750	18750	12090
224	20220308	1243	18755	18755	18740	18745	14308
225	20220308	1244	18740	18760	18740	18750	15959
226	20220308	1245	18755	18765	18750	18750	10687
227	20220308	1246	18755	18765	18755	18760	9389
228	20220308	1247	18765	18770	18750	18750	19075
229	20220308	1248	18755	18755	18745	18750	3646
230	20220308	1249	18750	18760	18745	18760	49245
231	20220308	1250	18760	18765	18745	18755	15773
232	20220308	1251	18755	18760	18750	18755	2300
233	20220308	1252	18755	18760	18750	18760	21572
234	20220308	1253	18760	18765	18760	18760	2292
235	20220308	1254	18755	18770	18755	18755	43089
236	20220308	1255	18755	18760	18750	18750	14738
237	20220308	1256	18750	18755	18740	18740	18366
238	20220308	1257	18740	18745	18740	18740	16740
239	20220308	1258	18740	18755	18740	18750	7524
240	20220308	1259	18755	18755	18740	18740	10136
241	20220308	1300	18740	18750	18735	18745	21335
242	20220308	1301	18745	18750	18735	18740	11795
243	20220308	1302	18735	18735	18725	18725	10034
244	20220308	1303	18725	18730	18720	18725	7945
245	20220308	1304	18725	18725	18720	18725	9827
246	20220308	1305	18725	18730	18720	18730	7161
247	20220308	1306	18730	18730	18715	18720	20960
248	20220308	1307	18715	18720	18700	18705	65841
249	20220308	1308	18700	18720	18695	18705	22191
250	20220308	1309	18715	18725	18705	18725	2786
251	20220308	1310	18720	18725	18715	18725	6515
252	20220308	1311	18720	18720	18700	18705	25211
253	20220308	1312	18705	18715	18695	18695	27422
254	20220308	1313	18700	18710	18700	18710	10629
255	20220308	1314	18710	18710	18690	18700	17558
256	20220308	1315	18700	18715	18700	18710	21491
257	20220308	1316	18705	18720	18700	18715	18731
258	20220308	1317	18715	18720	18700	18715	28036
259	20220308	1318	18710	18710	18705	18705	1593
260	20220308	1319	18705	18705	18690	18695	20899
261	20220308	1320	18690	18705	18685	18695	46337
262	20220308	1321	18695	18695	18680	18680	35258
263	20220308	1322	18680	18695	18680	18690	8845
264	20220308	1323	18690	18690	18670	18670	35766
265	20220308	1324	18670	18675	18660	18665	82566
266	20220308	1325	18665	18685	18665	18680	30579
267	20220308	1326	18680	18685	18675	18680	25349
268	20220308	1327	18675	18690	18675	18685	31378
269	20220308	1328	18680	18685	18660	18660	32593
270	20220308	1329	18660	18680	18655	18680	25900
271	20220308	1330	18680	18685	18670	18680	14911
272	20220308	1331	18675	18695	18670	18685	28523
273	20220308	1332	18690	18695	18685	18690	19944
274	20220308	1333	18685	18700	18685	18700	17407
275	20220308	1334	18695	18715	18695	18715	77371
276	20220308	1335	18710	18710	18685	18690	23646
277	20220308	1336	18690	18700	18690	18695	12269
278	20220308	1337	18690	18700	18690	18695	10306
279	20220308	1338	18690	18695	18675	18680	41387
280	20220308	1339	18680	18690	18675	18685	7388
281	20220308	1340	18685	18695	18685	18690	19975
282	20220308	1341	18690	18690	18685	18685	2495
283	20220308	1342	18685	18695	18680	18680	10761
284	20220308	1343	18685	18685	18680	18680	1200
285	20220308	1344	18680	18705	18680	18700	23769
286	20220308	1345	18705	18705	18690	18695	7896
287	20220308	1346	18695	18695	18675	18690	38025
288	20220308	1347	18690	18695	18685	18685	5592
289	20220308	1348	18690	18690	18680	18680	22231
290	20220308	1349	18680	18685	18675	18680	6110
291	20220308	1350	18675	18690	18675	18685	3641
292	20220308	1351	18685	18690	18675	18685	20282
293	20220308	1352	18685	18695	18685	18695	6391
294	20220308	1353	18695	18695	18685	18685	4190
295	20220308	1354	18690	18695	18690	18695	7964
296	20220308	1355	18700	18705	18695	18700	12324
297	20220308	1356	18700	18705	18690	18700	6798
298	20220308	1357	18705	18705	18690	18690	7866
299	20220308	1358	18690	18690	18675	18690	23620
300	20220308	1359	18695	18705	18690	18690	10086
301	20220308	1400	18690	18690	18680	18685	9243
302	20220308	1401	18685	18685	18650	18665	122752
303	20220308	1402	18665	18680	18650	18650	54015
304	20220308	1403	18655	18675	18650	18670	54442
305	20220308	1404	18675	18690	18655	18685	78322
306	20220308	1405	18685	18715	18680	18705	130560
307	20220308	1406	18705	18765	18695	18765	170930
308	20220308	1407	18755	18765	18745	18745	80508
309	20220308	1408	18745	18745	18710	18715	40594
310	20220308	1409	18715	18715	18700	18705	21403
311	20220308	1410	18705	18720	18700	18720	11836
312	20220308	1411	18715	18720	18710	18715	34537
313	20220308	1412	18710	18715	18695	18710	17795
314	20220308	1413	18715	18725	18715	18725	11637
315	20220308	1414	18725	18750	18725	18750	47468
316	20220308	1415	18750	18750	18730	18750	42369
317	20220308	1416	18750	18760	18730	18735	28466
318	20220308	1417	18735	18735	18720	18725	13642
319	20220308	1418	18725	18740	18725	18730	4732
320	20220308	1419	18725	18730	18720	18730	11105
321	20220308	1420	18730	18745	18730	18740	30107
322	20220308	1421	18740	18740	18715	18720	18449
323	20220308	1422	18725	18735	18715	18720	35034
324	20220308	1423	18720	18720	18710	18715	18144
325	20220308	1424	18715	18730	18715	18725	20216
326	20220308	1425	18725	18745	18725	18735	69152
327	20220308	1426	18735	18735	18710	18730	40341
328	20220308	1427	18725	18735	18720	18720	9867
329	20220308	1428	18725	18745	18725	18730	35623
330	20220308	1429	18735	18755	18725	18730	55056
331	20220308	1430	18725	18725	18680	18685	216278
332	20220308	1431	18685	18705	18685	18705	53678
333	20220308	1432	18705	18715	18700	18705	22558
334	20220308	1433	18705	18720	18700	18720	14976
335	20220308	1434	18715	18715	18700	18710	8344
336	20220308	1435	18710	18715	18690	18695	13941
337	20220308	1436	18695	18710	18690	18710	25289
338	20220308	1437	18705	18710	18685	18690	230751
339	20220308	1438	18690	18710	18690	18700	38000
340	20220308	1439	18695	18695	18680	18680	24584
341	20220308	1440	18680	18695	18675	18695	17881
342	20220308	1441	18690	18700	18685	18700	44215
343	20220308	1442	18695	18700	18690	18700	11121
344	20220308	1443	18700	18705	18680	18680	30820
345	20220308	1444	18680	18690	18675	18685	3017
346	20220308	1445	18685	18690	18675	18680	8167
347	20220308	1446	18680	18680	18665	18675	33330
348	20220308	1447	18675	18685	18665	18670	12574
349	20220308	1448	18670	18685	18665	18665	31023
350	20220308	1449	18660	18680	18660	18665	80870
351	20220308	1450	18660	18670	18655	18665	11334
352	20220308	1451	18665	18665	18650	18650	76052
353	20220308	1452	18655	18655	18640	18650	89677
354	20220308	1453	18650	18655	18635	18640	21387
355	20220308	1454	18635	18665	18635	18660	122166
356	20220308	1455	18660	18665	18650	18655	22031
357	20220308	1456	18655	18660	18650	18660	3302
358	20220308	1457	18655	18665	18645	18665	10400
359	20220308	1458	18665	18670	18660	18665	31785
360	20220308	1459	18670	18675	18655	18660	7245
361	20220308	1500	18660	18665	18645	18650	31776
362	20220308	1501	18655	18655	18635	18640	49933
363	20220308	1502	18645	18655	18645	18650	14790
364	20220308	1503	18650	18665	18645	18665	16634
365	20220308	1504	18660	18670	18650	18670	11885
366	20220308	1505	18670	18680	18655	18670	44876
367	20220308	1506	18665	18680	18665	18670	33077
368	20220308	1507	18670	18670	18645	18665	37051
369	20220308	1508	18660	18665	18650	18660	17520
370	20220308	1509	18655	18660	18645	18660	34399
371	20220308	1510	18660	18670	18655	18660	20768
372	20220308	1511	18665	18665	18650	18650	92316
373	20220308	1512	18655	18655	18630	18630	122097
374	20220308	1513	18635	18640	18625	18635	43269
375	20220308	1514	18635	18635	18620	18625	45413
376	20220308	1515	18625	18625	18610	18615	98158
377	20220308	1516	18615	18635	18615	18630	40749
378	20220308	1517	18630	18630	18615	18620	28816
379	20220308	1518	18620	18620	18610	18610	23661
380	20220308	1519	18615	18615	18595	18600	177619
381	20220308	1520	18600	18600	18585	18590	113001
382	20220308	1530	18525	18525	18525	18525	426669