DeepStock/resources/hts/122630_20220211.csv

날짜,시간,시가,고가,저가,종가,거래량
20220211,0901,20700,20730,20635,20655,492567
20220211,0902,20660,20720,20645,20690,245631
20220211,0903,20690,20720,20610,20625,229819
20220211,0904,20630,20640,20610,20640,72886
20220211,0905,20645,20645,20600,20605,120513
20220211,0906,20605,20650,20580,20640,141181
20220211,0907,20645,20670,20600,20615,150204
20220211,0908,20615,20665,20605,20665,139389
20220211,0909,20660,20720,20655,20715,174601
20220211,0910,20715,20730,20685,20730,94553
20220211,0911,20735,20870,20725,20775,318541
20220211,0912,20770,20775,20710,20720,212782
20220211,0913,20725,20725,20675,20685,103653
20220211,0914,20695,20705,20650,20660,68061
20220211,0915,20655,20700,20650,20660,56563
20220211,0916,20660,20665,20640,20645,76083
20220211,0917,20640,20650,20620,20635,83527
20220211,0918,20635,20640,20595,20600,105862
20220211,0919,20600,20635,20580,20615,125308
20220211,0920,20615,20615,20560,20565,119147
20220211,0921,20565,20590,20550,20580,76968
20220211,0922,20575,20630,20575,20625,68164
20220211,0923,20630,20630,20580,20590,69415
20220211,0924,20595,20605,20580,20585,82728
20220211,0925,20580,20585,20545,20565,175987
20220211,0926,20560,20580,20555,20575,34063
20220211,0927,20575,20620,20550,20615,147568
20220211,0928,20615,20645,20600,20600,68808
20220211,0929,20605,20620,20595,20605,57138
20220211,0930,20605,20650,20605,20645,44424
20220211,0931,20645,20645,20610,20625,49505
20220211,0932,20625,20640,20590,20595,48789
20220211,0933,20595,20595,20560,20565,73170
20220211,0934,20565,20600,20550,20585,101254
20220211,0935,20585,20610,20580,20605,18729
20220211,0936,20610,20635,20605,20630,27346
20220211,0937,20625,20640,20605,20615,62255
20220211,0938,20610,20620,20600,20620,23962
20220211,0939,20620,20620,20560,20560,45156
20220211,0940,20565,20605,20560,20595,19932
20220211,0941,20595,20600,20565,20590,16791
20220211,0942,20590,20640,20580,20640,39176
20220211,0943,20635,20675,20635,20670,146923
20220211,0944,20670,20675,20630,20635,29858
20220211,0945,20640,20640,20580,20580,66172
20220211,0946,20580,20625,20575,20620,28884
20220211,0947,20615,20625,20590,20620,22938
20220211,0948,20620,20650,20620,20645,29281
20220211,0949,20645,20665,20605,20665,102890
20220211,0950,20660,20700,20660,20670,101474
20220211,0951,20675,20680,20640,20650,27208
20220211,0952,20655,20675,20655,20675,10333
20220211,0953,20670,20670,20650,20660,23786
20220211,0954,20660,20660,20620,20625,74343
20220211,0955,20625,20650,20575,20585,79923
20220211,0956,20585,20600,20580,20600,28523
20220211,0957,20600,20610,20580,20600,44305
20220211,0958,20595,20630,20595,20610,33430
20220211,0959,20605,20655,20605,20645,62655
20220211,1000,20645,20675,20635,20660,87052
20220211,1001,20665,20700,20645,20670,71162
20220211,1002,20665,20695,20655,20690,27396
20220211,1003,20690,20700,20675,20695,107222
20220211,1004,20700,20735,20700,20720,77839
20220211,1005,20725,20755,20720,20735,83900
20220211,1006,20730,20735,20700,20700,61727
20220211,1007,20710,20715,20690,20710,42525
20220211,1008,20710,20730,20705,20715,11780
20220211,1009,20715,20735,20700,20730,21350
20220211,1010,20730,20745,20690,20705,27206
20220211,1011,20705,20740,20700,20740,45589
20220211,1012,20740,20745,20730,20740,36008
20220211,1013,20740,20750,20695,20705,72214
20220211,1014,20710,20730,20700,20730,24918
20220211,1015,20720,20755,20720,20750,135517
20220211,1016,20750,20760,20735,20755,46559
20220211,1017,20755,20820,20750,20805,111485
20220211,1018,20810,20830,20795,20820,37277
20220211,1019,20820,20835,20815,20825,52394
20220211,1020,20830,20835,20790,20795,57705
20220211,1021,20800,20815,20785,20810,48833
20220211,1022,20810,20825,20795,20825,15464
20220211,1023,20825,20825,20790,20800,91976
20220211,1024,20795,20815,20790,20795,29626
20220211,1025,20790,20790,20760,20760,67089
20220211,1026,20755,20785,20755,20785,17584
20220211,1027,20790,20810,20790,20800,43230
20220211,1028,20805,20815,20800,20800,27528
20220211,1029,20800,20800,20785,20790,11489
20220211,1030,20785,20795,20770,20770,19869
20220211,1031,20770,20785,20740,20765,43011
20220211,1032,20760,20770,20745,20755,11380
20220211,1033,20750,20795,20750,20790,27305
20220211,1034,20790,20835,20790,20830,64039
20220211,1035,20830,20855,20830,20855,187772
20220211,1036,20850,20885,20850,20880,110803
20220211,1037,20875,20910,20875,20910,73728
20220211,1038,20910,20915,20890,20890,67541
20220211,1039,20885,20890,20860,20860,22153
20220211,1040,20870,20890,20870,20885,13702
20220211,1041,20890,20905,20880,20900,47885
20220211,1042,20900,20910,20885,20890,43220
20220211,1043,20885,20910,20885,20905,35963
20220211,1044,20900,20920,20900,20905,45030
20220211,1045,20915,20920,20890,20890,26359
20220211,1046,20895,20895,20865,20870,38866
20220211,1047,20870,20890,20855,20890,48619
20220211,1048,20880,20890,20855,20870,28070
20220211,1049,20870,20880,20860,20880,16728
20220211,1050,20885,20895,20870,20895,49305
20220211,1051,20890,20895,20875,20890,6087
20220211,1052,20895,20915,20890,20915,41063
20220211,1053,20910,20930,20900,20925,42520
20220211,1054,20930,20950,20925,20930,35260
20220211,1055,20935,20940,20925,20940,16070
20220211,1056,20940,20945,20910,20910,21184
20220211,1057,20910,20910,20855,20860,56290
20220211,1058,20865,20865,20835,20840,29358
20220211,1059,20840,20845,20830,20830,93664
20220211,1100,20835,20865,20835,20860,117362
20220211,1101,20865,20880,20855,20855,41930
20220211,1102,20860,20860,20825,20840,31999
20220211,1103,20840,20855,20835,20840,10007
20220211,1104,20840,20855,20815,20815,22142
20220211,1105,20825,20840,20825,20830,10772
20220211,1106,20830,20855,20830,20845,18388
20220211,1107,20845,20860,20845,20860,13157
20220211,1108,20850,20870,20850,20855,13526
20220211,1109,20855,20860,20815,20825,19306
20220211,1110,20830,20830,20800,20810,17168
20220211,1111,20810,20810,20770,20780,32190
20220211,1112,20785,20800,20780,20785,8715
20220211,1113,20785,20825,20785,20810,25724
20220211,1114,20810,20825,20800,20815,9765
20220211,1115,20820,20820,20810,20815,6552
20220211,1116,20815,20880,20810,20870,27976
20220211,1117,20865,20870,20845,20860,26451
20220211,1118,20860,20860,20840,20850,11000
20220211,1119,20850,20855,20820,20825,12938
20220211,1120,20825,20840,20820,20835,14602
20220211,1121,20840,20845,20815,20815,8650
20220211,1122,20815,20820,20805,20805,9912
20220211,1123,20800,20820,20795,20815,25242
20220211,1124,20815,20835,20815,20825,3824
20220211,1125,20825,20825,20790,20795,7330
20220211,1126,20790,20805,20790,20800,10089
20220211,1127,20795,20810,20795,20805,20269
20220211,1128,20805,20820,20800,20815,5933
20220211,1129,20815,20845,20810,20825,15804
20220211,1130,20820,20840,20820,20835,3394
20220211,1131,20830,20835,20825,20825,2780
20220211,1132,20825,20835,20825,20835,3091
20220211,1133,20830,20835,20825,20835,15368
20220211,1134,20830,20840,20830,20835,2353
20220211,1135,20840,20845,20840,20845,3026
20220211,1136,20840,20845,20830,20840,2666
20220211,1137,20840,20860,20835,20860,15621
20220211,1138,20860,20870,20855,20865,19797
20220211,1139,20865,20870,20860,20865,3954
20220211,1140,20870,20875,20865,20870,12413
20220211,1141,20870,20885,20870,20875,22376
20220211,1142,20875,20880,20860,20860,9713
20220211,1143,20865,20870,20865,20870,7598
20220211,1144,20870,20905,20870,20905,38827
20220211,1145,20905,20940,20905,20935,46074
20220211,1146,20935,20935,20915,20920,6762
20220211,1147,20915,20925,20910,20915,13142
20220211,1148,20915,20940,20905,20935,42468
20220211,1149,20935,20940,20925,20935,11189
20220211,1150,20935,20960,20925,20950,62379
20220211,1151,20950,20960,20935,20960,15521
20220211,1152,20955,20965,20955,20960,13377
20220211,1153,20960,20970,20950,20965,28404
20220211,1154,20960,20990,20960,20975,45397
20220211,1155,20975,20995,20975,20990,29358
20220211,1156,20995,20995,20960,20975,137236
20220211,1157,20970,20990,20965,20990,21892
20220211,1158,20990,21010,20985,21010,65678
20220211,1159,21010,21025,21005,21015,32171
20220211,1200,21015,21020,21005,21005,16151
20220211,1201,21005,21010,20990,20990,87591
20220211,1202,20990,21000,20980,20985,45066
20220211,1203,20980,20995,20975,20985,32321
20220211,1204,20985,20990,20980,20990,6868
20220211,1205,20990,20990,20975,20980,22167
20220211,1206,20980,20980,20960,20960,9973
20220211,1207,20965,20965,20940,20940,40446
20220211,1208,20940,20955,20940,20945,33432
20220211,1209,20940,20960,20940,20955,6819
20220211,1210,20965,20970,20960,20970,5434
20220211,1211,20965,20970,20955,20960,17184
20220211,1212,20965,20965,20950,20960,6996
20220211,1213,20965,20980,20965,20980,4622
20220211,1214,20985,21005,20985,20995,35913
20220211,1215,21000,21005,20995,21000,19750
20220211,1216,21000,21020,21000,21015,52922
20220211,1217,21015,21020,20995,20995,21639
20220211,1218,20995,20995,20985,20990,9076
20220211,1219,20990,20995,20975,20980,27701
20220211,1220,20980,20990,20980,20990,7390
20220211,1221,20990,21040,20990,21030,43565
20220211,1222,21025,21025,20995,21000,27789
20220211,1223,20995,21005,20995,21000,4413
20220211,1224,21000,21000,20980,20990,26726
20220211,1225,20990,21000,20975,20975,9950
20220211,1226,20975,20975,20965,20970,11465
20220211,1227,20970,20980,20970,20970,11731
20220211,1228,20970,20980,20965,20975,8972
20220211,1229,20975,20985,20970,20985,14323
20220211,1230,20990,21000,20985,21000,28791
20220211,1231,21005,21010,20990,21005,14568
20220211,1232,21000,21005,20995,21005,7404
20220211,1233,21000,21010,21000,21010,13589
20220211,1234,21010,21020,20995,20995,31028
20220211,1235,20990,20990,20970,20970,72296
20220211,1236,20970,20970,20945,20960,73686
20220211,1237,20965,20965,20935,20940,27051
20220211,1238,20945,20970,20945,20970,19646
20220211,1239,20965,20970,20965,20965,8892
20220211,1240,20965,20970,20955,20960,5796
20220211,1241,20955,20965,20950,20955,15592
20220211,1242,20955,20975,20955,20975,13879
20220211,1243,20975,20975,20960,20970,17138
20220211,1244,20960,20975,20960,20960,8011
20220211,1245,20955,20965,20945,20955,10046
20220211,1246,20950,20980,20950,20970,11377
20220211,1247,20965,20970,20935,20935,17393
20220211,1248,20930,20955,20925,20955,13545
20220211,1249,20950,20970,20950,20970,10394
20220211,1250,20970,20980,20960,20970,8935
20220211,1251,20975,20980,20965,20975,1910
20220211,1252,20980,20980,20965,20970,5643
20220211,1253,20965,20975,20965,20965,2488
20220211,1254,20965,20970,20960,20960,1906
20220211,1255,20960,20960,20940,20945,3841
20220211,1256,20945,20950,20940,20945,6931
20220211,1257,20945,20950,20940,20945,2286
20220211,1258,20950,20955,20945,20950,4153
20220211,1259,20950,20950,20935,20945,2575
20220211,1300,20945,20965,20945,20960,10412
20220211,1301,20960,20965,20955,20960,8076
20220211,1302,20965,20970,20960,20970,1258
20220211,1303,20965,20975,20965,20970,5503
20220211,1304,20970,20975,20960,20965,4498
20220211,1305,20965,20980,20965,20965,3265
20220211,1306,20960,20965,20960,20960,1185
20220211,1307,20960,20965,20950,20955,9404
20220211,1308,20960,20965,20955,20955,6710
20220211,1309,20955,20960,20955,20955,9999
20220211,1310,20950,20960,20945,20945,5611
20220211,1311,20945,20945,20890,20900,60154
20220211,1312,20900,20945,20890,20935,27028
20220211,1313,20930,20940,20905,20910,9930
20220211,1314,20910,20915,20890,20890,13955
20220211,1315,20895,20895,20875,20875,33325
20220211,1316,20875,20880,20865,20870,39683
20220211,1317,20875,20880,20870,20875,8606
20220211,1318,20875,20880,20855,20860,17016
20220211,1319,20865,20895,20860,20890,7208
20220211,1320,20885,20885,20860,20870,9468
20220211,1321,20870,20875,20865,20865,11309
20220211,1322,20870,20885,20870,20880,9031
20220211,1323,20875,20890,20875,20890,36096
20220211,1324,20885,20890,20880,20885,8578
20220211,1325,20885,20890,20880,20890,36136
20220211,1326,20890,20895,20885,20885,34567
20220211,1327,20885,20900,20880,20900,11542
20220211,1328,20900,20920,20895,20920,40301
20220211,1329,20925,20925,20900,20905,21463
20220211,1330,20910,20910,20880,20885,36803
20220211,1331,20880,20905,20880,20900,5341
20220211,1332,20910,20910,20875,20885,35039
20220211,1333,20880,20885,20865,20875,36739
20220211,1334,20875,20880,20860,20860,24566
20220211,1335,20865,20865,20840,20850,27109
20220211,1336,20850,20855,20845,20855,9192
20220211,1337,20855,20880,20850,20875,30656
20220211,1338,20870,20885,20870,20880,14628
20220211,1339,20885,20895,20880,20880,9923
20220211,1340,20880,20885,20845,20845,16048
20220211,1341,20850,20865,20845,20855,13186
20220211,1342,20850,20860,20825,20835,30209
20220211,1343,20830,20845,20820,20835,20453
20220211,1344,20835,20835,20810,20815,32142
20220211,1345,20815,20835,20805,20830,35513
20220211,1346,20830,20845,20830,20845,21018
20220211,1347,20845,20850,20835,20840,16864
20220211,1348,20840,20850,20820,20835,22783
20220211,1349,20840,20845,20835,20835,4044
20220211,1350,20835,20835,20815,20820,4965
20220211,1351,20815,20815,20790,20815,61314
20220211,1352,20815,20830,20805,20805,36452
20220211,1353,20805,20825,20795,20820,39310
20220211,1354,20830,20830,20805,20810,9666
20220211,1355,20810,20830,20810,20815,7429
20220211,1356,20815,20825,20805,20820,21385
20220211,1357,20820,20845,20820,20845,26917
20220211,1358,20840,20850,20830,20835,9182
20220211,1359,20835,20835,20820,20835,9918
20220211,1400,20830,20835,20820,20825,14748
20220211,1401,20830,20830,20820,20830,10431
20220211,1402,20830,20840,20825,20835,8467
20220211,1403,20835,20835,20825,20825,9244
20220211,1404,20830,20830,20785,20800,57237
20220211,1405,20800,20815,20790,20815,109435
20220211,1406,20810,20815,20785,20790,34457
20220211,1407,20790,20810,20785,20800,76428
20220211,1408,20800,20800,20780,20785,8907
20220211,1409,20785,20790,20785,20785,14954
20220211,1410,20785,20800,20785,20800,4517
20220211,1411,20795,20825,20795,20820,83227
20220211,1412,20820,20825,20810,20810,8369
20220211,1413,20810,20815,20800,20800,40082
20220211,1414,20795,20805,20785,20790,10017
20220211,1415,20790,20810,20790,20810,64467
20220211,1416,20810,20810,20785,20790,27418
20220211,1417,20795,20795,20785,20790,2368
20220211,1418,20790,20795,20785,20790,14576
20220211,1419,20790,20790,20755,20765,120666
20220211,1420,20765,20780,20760,20780,22709
20220211,1421,20775,20800,20770,20790,18726
20220211,1422,20790,20800,20775,20790,31397
20220211,1423,20790,20795,20770,20775,25338
20220211,1424,20775,20780,20740,20750,52485
20220211,1425,20745,20755,20740,20755,27275
20220211,1426,20750,20795,20750,20785,31312
20220211,1427,20785,20800,20785,20785,71593
20220211,1428,20785,20790,20775,20780,4828
20220211,1429,20780,20785,20775,20785,23202
20220211,1430,20785,20800,20780,20795,113397
20220211,1431,20795,20800,20780,20785,19607
20220211,1432,20785,20795,20780,20790,18851
20220211,1433,20790,20795,20765,20785,42726
20220211,1434,20775,20780,20740,20745,116519
20220211,1435,20740,20740,20675,20685,109801
20220211,1436,20685,20695,20675,20685,52321
20220211,1437,20685,20720,20685,20710,42454
20220211,1438,20710,20720,20710,20715,71257
20220211,1439,20710,20720,20695,20705,31427
20220211,1440,20705,20740,20700,20730,55540
20220211,1441,20725,20755,20725,20755,24740
20220211,1442,20755,20755,20730,20740,10324
20220211,1443,20735,20735,20715,20720,12112
20220211,1444,20715,20745,20715,20740,13564
20220211,1445,20740,20785,20735,20775,83622
20220211,1446,20780,20790,20775,20775,14216
20220211,1447,20770,20795,20770,20790,90377
20220211,1448,20790,20790,20770,20770,20286
20220211,1449,20770,20775,20765,20765,2798
20220211,1450,20760,20770,20755,20760,2596
20220211,1451,20755,20775,20740,20740,16296
20220211,1452,20735,20740,20710,20730,18265
20220211,1453,20730,20730,20715,20720,20269
20220211,1454,20725,20745,20725,20730,10234
20220211,1455,20730,20750,20725,20745,4289
20220211,1456,20745,20755,20740,20740,23903
20220211,1457,20740,20760,20735,20745,7743
20220211,1458,20745,20750,20730,20740,6485
20220211,1459,20740,20765,20730,20765,16905
20220211,1500,20765,20765,20740,20740,48117
20220211,1501,20745,20750,20730,20745,19813
20220211,1502,20745,20750,20720,20725,18246
20220211,1503,20725,20730,20715,20730,6143
20220211,1504,20730,20745,20730,20730,14737
20220211,1505,20730,20745,20730,20745,7527
20220211,1506,20740,20740,20720,20730,14571
20220211,1507,20725,20730,20720,20725,15839
20220211,1508,20725,20730,20715,20720,40474
20220211,1509,20720,20730,20715,20720,13055
20220211,1510,20725,20740,20720,20735,112501
20220211,1511,20730,20750,20725,20740,39883
20220211,1512,20740,20740,20730,20730,8407
20220211,1513,20730,20740,20725,20740,26904
20220211,1514,20735,20735,20715,20715,28002
20220211,1515,20715,20720,20705,20715,41688
20220211,1516,20715,20730,20700,20700,121408
20220211,1517,20700,20715,20700,20710,42060
20220211,1518,20715,20715,20700,20710,112690
20220211,1519,20710,20720,20700,20710,47015
20220211,1520,20710,20715,20700,20710,36006
20220211,1530,20740,20740,20740,20740,175897