DeepStock/hts/backup/122630_20220307.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220307	0901	19200	19255	19115	19150	575433
3	20220307	0902	19155	19170	19120	19170	201015
4	20220307	0903	19160	19165	19115	19150	256077
5	20220307	0904	19155	19215	19145	19205	171811
6	20220307	0905	19210	19220	19190	19215	340717
7	20220307	0906	19215	19245	19210	19220	146907
8	20220307	0907	19215	19240	19195	19235	130499
9	20220307	0908	19235	19250	19195	19205	135505
10	20220307	0909	19205	19215	19185	19195	89016
11	20220307	0910	19195	19210	19185	19210	114823
12	20220307	0911	19210	19210	19145	19155	388710
13	20220307	0912	19155	19160	19120	19135	199186
14	20220307	0913	19140	19155	19120	19150	135035
15	20220307	0914	19150	19165	19105	19120	327589
16	20220307	0915	19120	19125	19085	19115	288765
17	20220307	0916	19115	19115	19050	19060	268835
18	20220307	0917	19060	19100	19055	19100	66743
19	20220307	0918	19105	19120	19100	19105	109378
20	20220307	0919	19105	19125	19105	19110	90207
21	20220307	0920	19110	19140	19105	19140	43085
22	20220307	0921	19145	19155	19120	19140	80976
23	20220307	0922	19135	19150	19105	19110	76455
24	20220307	0923	19110	19110	19075	19080	127990
25	20220307	0924	19080	19090	19050	19060	241496
26	20220307	0925	19060	19095	19055	19060	223622
27	20220307	0926	19055	19060	19030	19050	311280
28	20220307	0927	19050	19050	19010	19010	255758
29	20220307	0928	19010	19050	19010	19030	137849
30	20220307	0929	19025	19030	19010	19015	113843
31	20220307	0930	19015	19025	19000	19020	145303
32	20220307	0931	19020	19050	19010	19030	130381
33	20220307	0932	19030	19045	19025	19045	36598
34	20220307	0933	19045	19065	19020	19040	113092
35	20220307	0934	19035	19075	19035	19060	93430
36	20220307	0935	19065	19080	19050	19070	88424
37	20220307	0936	19075	19075	19060	19065	56988
38	20220307	0937	19070	19070	19025	19035	87046
39	20220307	0938	19030	19035	19020	19030	96795
40	20220307	0939	19030	19050	19015	19045	83586
41	20220307	0940	19040	19045	19010	19040	124759
42	20220307	0941	19045	19075	19040	19070	133719
43	20220307	0942	19075	19080	19030	19040	66480
44	20220307	0943	19035	19060	19035	19055	34562
45	20220307	0944	19050	19050	19020	19050	32561
46	20220307	0945	19055	19070	19040	19040	49802
47	20220307	0946	19035	19045	19020	19045	66715
48	20220307	0947	19045	19050	19010	19025	79734
49	20220307	0948	19025	19055	19020	19050	61080
50	20220307	0949	19050	19065	19040	19045	39660
51	20220307	0950	19045	19045	19015	19035	112937
52	20220307	0951	19035	19035	19000	19010	340786
53	20220307	0952	19005	19030	19005	19025	66185
54	20220307	0953	19025	19040	19020	19040	56983
55	20220307	0954	19035	19040	19020	19040	41738
56	20220307	0955	19035	19050	19020	19045	60212
57	20220307	0956	19045	19055	19025	19055	38740
58	20220307	0957	19055	19070	19050	19065	114878
59	20220307	0958	19070	19070	19045	19050	47212
60	20220307	0959	19050	19070	19040	19070	58327
61	20220307	1000	19070	19075	19060	19065	43090
62	20220307	1001	19065	19095	19060	19085	80848
63	20220307	1002	19090	19100	19080	19095	68657
64	20220307	1003	19095	19100	19075	19090	72891
65	20220307	1004	19090	19095	19065	19065	51231
66	20220307	1005	19065	19070	19040	19065	80663
67	20220307	1006	19070	19070	19045	19060	90574
68	20220307	1007	19060	19060	19035	19055	47771
69	20220307	1008	19050	19070	19050	19060	28902
70	20220307	1009	19060	19060	19045	19055	11013
71	20220307	1010	19065	19080	19060	19070	47856
72	20220307	1011	19070	19090	19065	19085	19214
73	20220307	1012	19085	19090	19075	19075	42055
74	20220307	1013	19070	19080	19055	19075	49031
75	20220307	1014	19070	19070	19055	19070	34542
76	20220307	1015	19065	19090	19060	19060	28466
77	20220307	1016	19060	19065	19030	19040	97119
78	20220307	1017	19040	19045	19030	19035	57460
79	20220307	1018	19030	19040	19030	19035	46700
80	20220307	1019	19035	19045	19025	19025	46724
81	20220307	1020	19030	19040	19020	19035	46668
82	20220307	1021	19035	19040	19020	19035	21062
83	20220307	1022	19035	19040	19025	19035	14910
84	20220307	1023	19030	19045	19030	19045	28504
85	20220307	1024	19045	19045	19020	19030	125138
86	20220307	1025	19035	19045	19015	19045	37721
87	20220307	1026	19040	19045	19020	19040	18913
88	20220307	1027	19040	19040	19020	19025	40831
89	20220307	1028	19020	19025	19000	19025	303205
90	20220307	1029	19025	19030	19015	19020	20066
91	20220307	1030	19025	19025	19005	19010	59421
92	20220307	1031	19020	19020	19005	19015	45474
93	20220307	1032	19010	19015	18990	18995	359191
94	20220307	1033	18995	19005	18985	18990	88486
95	20220307	1034	18990	18990	18960	18970	212202
96	20220307	1035	18970	18980	18965	18980	114474
97	20220307	1036	18975	18980	18955	18965	124975
98	20220307	1037	18970	18980	18960	18975	29230
99	20220307	1038	18975	18980	18960	18960	38609
100	20220307	1039	18960	18965	18945	18950	123146
101	20220307	1040	18950	18960	18940	18950	56851
102	20220307	1041	18950	18960	18945	18945	69362
103	20220307	1042	18945	18945	18915	18920	177014
104	20220307	1043	18915	18915	18900	18905	219216
105	20220307	1044	18905	18905	18875	18880	189493
106	20220307	1045	18880	18890	18870	18880	90380
107	20220307	1046	18885	18890	18870	18885	61238
108	20220307	1047	18880	18885	18860	18875	101865
109	20220307	1048	18875	18895	18875	18880	65515
110	20220307	1049	18880	18885	18855	18870	162723
111	20220307	1050	18865	18875	18860	18860	70727
112	20220307	1051	18860	18870	18840	18845	236094
113	20220307	1052	18845	18855	18840	18850	57198
114	20220307	1053	18845	18850	18835	18840	81775
115	20220307	1054	18840	18845	18830	18830	119383
116	20220307	1055	18830	18835	18820	18830	64104
117	20220307	1056	18830	18835	18820	18835	39155
118	20220307	1057	18830	18860	18830	18845	41893
119	20220307	1058	18845	18870	18845	18855	35421
120	20220307	1059	18865	18865	18845	18855	42914
121	20220307	1100	18855	18860	18845	18850	31220
122	20220307	1101	18850	18865	18845	18850	51580
123	20220307	1102	18850	18860	18835	18855	65002
124	20220307	1103	18855	18865	18850	18860	21312
125	20220307	1104	18860	18865	18845	18860	29029
126	20220307	1105	18860	18860	18855	18860	13248
127	20220307	1106	18860	18865	18850	18855	23538
128	20220307	1107	18860	18860	18850	18855	23131
129	20220307	1108	18855	18870	18855	18865	39629
130	20220307	1109	18865	18870	18855	18860	15672
131	20220307	1110	18860	18880	18860	18875	37178
132	20220307	1111	18875	18880	18860	18875	25363
133	20220307	1112	18875	18880	18860	18860	48753
134	20220307	1113	18860	18870	18855	18860	15764
135	20220307	1114	18870	18875	18865	18875	25864
136	20220307	1115	18870	18880	18870	18875	35744
137	20220307	1116	18880	18890	18875	18890	47311
138	20220307	1117	18890	18920	18885	18910	98225
139	20220307	1118	18910	18920	18900	18910	79754
140	20220307	1119	18905	18925	18905	18920	50043
141	20220307	1120	18920	18920	18900	18905	59960
142	20220307	1121	18905	18920	18905	18915	26221
143	20220307	1122	18915	18930	18910	18915	46851
144	20220307	1123	18915	18920	18900	18920	60135
145	20220307	1124	18920	18920	18900	18910	19532
146	20220307	1125	18905	18915	18900	18905	31691
147	20220307	1126	18900	18910	18900	18900	40344
148	20220307	1127	18905	18920	18905	18910	28625
149	20220307	1128	18910	18915	18905	18910	5079
150	20220307	1129	18915	18920	18910	18915	16878
151	20220307	1130	18915	18920	18910	18910	34935
152	20220307	1131	18910	18915	18890	18895	147090
153	20220307	1132	18895	18905	18890	18890	44417
154	20220307	1133	18895	18905	18895	18905	30960
155	20220307	1134	18905	18905	18895	18905	3171
156	20220307	1135	18900	18920	18900	18915	20211
157	20220307	1136	18915	18920	18895	18900	66425
158	20220307	1137	18900	18915	18900	18905	30020
159	20220307	1138	18910	18915	18905	18910	9428
160	20220307	1139	18910	18915	18895	18900	27574
161	20220307	1140	18900	18900	18880	18885	76417
162	20220307	1141	18895	18900	18885	18895	11240
163	20220307	1142	18900	18900	18880	18880	15284
164	20220307	1143	18880	18890	18875	18890	58660
165	20220307	1144	18895	18895	18885	18885	5694
166	20220307	1145	18890	18890	18860	18880	77022
167	20220307	1146	18880	18880	18860	18865	53263
168	20220307	1147	18865	18875	18860	18870	17419
169	20220307	1148	18870	18875	18865	18870	10780
170	20220307	1149	18875	18890	18870	18875	9118
171	20220307	1150	18875	18885	18865	18885	19926
172	20220307	1151	18885	18890	18870	18885	24923
173	20220307	1152	18885	18900	18880	18890	25927
174	20220307	1153	18885	18890	18870	18880	20162
175	20220307	1154	18890	18890	18880	18880	5120
176	20220307	1155	18885	18885	18880	18880	7306
177	20220307	1156	18880	18885	18875	18880	15659
178	20220307	1157	18880	18890	18875	18885	16637
179	20220307	1158	18885	18885	18870	18875	11472
180	20220307	1159	18870	18875	18865	18870	45817
181	20220307	1200	18870	18890	18870	18880	18205
182	20220307	1201	18880	18890	18870	18875	20923
183	20220307	1202	18870	18875	18860	18860	38505
184	20220307	1203	18860	18865	18855	18855	55870
185	20220307	1204	18855	18860	18850	18855	59715
186	20220307	1205	18855	18860	18850	18855	27449
187	20220307	1206	18860	18865	18855	18860	9286
188	20220307	1207	18865	18865	18850	18865	12576
189	20220307	1208	18865	18865	18850	18855	3009
190	20220307	1209	18855	18860	18850	18860	48064
191	20220307	1210	18860	18865	18855	18860	9597
192	20220307	1211	18860	18870	18860	18870	15446
193	20220307	1212	18870	18880	18865	18880	12692
194	20220307	1213	18875	18880	18870	18875	5631
195	20220307	1214	18875	18880	18860	18865	32775
196	20220307	1215	18860	18870	18855	18860	24328
197	20220307	1216	18860	18890	18860	18885	9964
198	20220307	1217	18880	18895	18880	18885	14826
199	20220307	1218	18880	18890	18880	18880	5818
200	20220307	1219	18885	18890	18880	18885	9287
201	20220307	1220	18890	18900	18880	18890	14244
202	20220307	1221	18895	18930	18890	18920	213570
203	20220307	1222	18920	18925	18905	18905	51620
204	20220307	1223	18900	18905	18890	18900	38640
205	20220307	1224	18900	18945	18900	18945	105755
206	20220307	1225	18945	18990	18945	18980	317699
207	20220307	1226	18980	19015	18975	19000	121390
208	20220307	1227	19005	19010	18990	19000	71476
209	20220307	1228	19005	19050	19000	19035	151064
210	20220307	1229	19035	19060	19035	19040	149786
211	20220307	1230	19035	19050	19025	19025	106033
212	20220307	1231	19020	19025	18990	18995	57705
213	20220307	1232	18995	19000	18975	18975	145123
214	20220307	1233	18975	18990	18970	18985	155709
215	20220307	1234	18990	19000	18985	18985	87243
216	20220307	1235	18985	18990	18975	18990	121598
217	20220307	1236	18995	18995	18975	18975	173693
218	20220307	1237	18975	18980	18965	18965	75207
219	20220307	1238	18965	18975	18945	18945	50267
220	20220307	1239	18945	18955	18935	18950	37791
221	20220307	1240	18950	18960	18945	18955	11841
222	20220307	1241	18950	18970	18945	18950	14480
223	20220307	1242	18950	18955	18940	18945	39300
224	20220307	1243	18945	18960	18940	18945	8667
225	20220307	1244	18950	18955	18945	18945	21027
226	20220307	1245	18945	18960	18945	18960	3881
227	20220307	1246	18960	18970	18955	18970	36232
228	20220307	1247	18960	18965	18955	18955	23632
229	20220307	1248	18955	18970	18955	18970	28638
230	20220307	1249	18970	18985	18960	18985	70513
231	20220307	1250	18985	18995	18975	18975	28758
232	20220307	1251	18975	18975	18960	18965	34807
233	20220307	1252	18965	18970	18955	18965	23460
234	20220307	1253	18960	18970	18955	18965	10033
235	20220307	1254	18965	18975	18960	18965	26626
236	20220307	1255	18970	18980	18965	18975	32444
237	20220307	1256	18970	18980	18965	18980	26006
238	20220307	1257	18975	18990	18975	18980	26767
239	20220307	1258	18980	18985	18970	18970	19049
240	20220307	1259	18970	18970	18955	18955	41642
241	20220307	1300	18960	18960	18955	18960	22443
242	20220307	1301	18965	18980	18960	18980	25171
243	20220307	1302	18975	18990	18965	18985	59095
244	20220307	1303	18980	18985	18975	18975	32752
245	20220307	1304	18975	18980	18960	18965	21287
246	20220307	1305	18965	18970	18960	18960	21776
247	20220307	1306	18960	18965	18955	18965	9044
248	20220307	1307	18970	18970	18955	18960	53942
249	20220307	1308	18955	18970	18955	18960	8593
250	20220307	1309	18960	18975	18955	18965	28482
251	20220307	1310	18965	18975	18965	18970	5153
252	20220307	1311	18970	18975	18955	18965	44627
253	20220307	1312	18965	18975	18965	18975	24699
254	20220307	1313	18970	18980	18970	18970	42261
255	20220307	1314	18965	18980	18965	18965	34926
256	20220307	1315	18965	18990	18965	18980	41446
257	20220307	1316	18980	18995	18980	18990	15825
258	20220307	1317	18990	19005	18985	19005	73998
259	20220307	1318	19000	19010	19000	19000	16698
260	20220307	1319	19000	19020	19000	19015	61246
261	20220307	1320	19015	19015	18990	19000	78601
262	20220307	1321	19000	19005	18985	19000	23559
263	20220307	1322	19000	19010	18995	19010	15665
264	20220307	1323	19010	19035	19010	19035	100081
265	20220307	1324	19035	19045	19030	19045	42257
266	20220307	1325	19040	19055	19030	19040	73313
267	20220307	1326	19045	19070	19040	19070	103745
268	20220307	1327	19070	19070	19045	19050	42983
269	20220307	1328	19050	19060	19035	19040	23287
270	20220307	1329	19040	19040	19030	19035	30760
271	20220307	1330	19035	19045	19030	19040	7681
272	20220307	1331	19040	19055	19040	19055	44768
273	20220307	1332	19050	19050	19035	19050	27351
274	20220307	1333	19045	19065	19045	19050	76861
275	20220307	1334	19050	19050	19030	19040	25109
276	20220307	1335	19035	19040	19025	19030	20968
277	20220307	1336	19030	19045	19025	19040	16898
278	20220307	1337	19040	19055	19040	19050	31641
279	20220307	1338	19050	19055	19040	19045	31852
280	20220307	1339	19040	19050	19035	19045	9249
281	20220307	1340	19045	19045	19035	19040	12913
282	20220307	1341	19040	19055	19035	19045	30260
283	20220307	1342	19045	19060	19040	19040	12383
284	20220307	1343	19040	19055	19040	19055	12795
285	20220307	1344	19050	19060	19045	19050	22317
286	20220307	1345	19050	19070	19050	19060	96137
287	20220307	1346	19060	19085	19060	19070	47339
288	20220307	1347	19070	19075	19050	19055	27615
289	20220307	1348	19055	19060	19050	19050	41422
290	20220307	1349	19055	19060	19045	19050	7302
291	20220307	1350	19045	19050	19045	19045	16935
292	20220307	1351	19040	19045	19030	19035	49862
293	20220307	1352	19035	19040	19025	19030	16410
294	20220307	1353	19030	19045	19030	19045	31432
295	20220307	1354	19045	19050	19035	19035	26614
296	20220307	1355	19035	19040	19035	19035	19226
297	20220307	1356	19040	19050	19035	19045	15241
298	20220307	1357	19045	19045	19030	19030	18516
299	20220307	1358	19040	19050	19040	19045	17221
300	20220307	1359	19050	19055	19045	19055	20990
301	20220307	1400	19055	19065	19045	19050	19593
302	20220307	1401	19050	19050	19040	19050	22201
303	20220307	1402	19050	19065	19040	19040	25069
304	20220307	1403	19040	19050	19040	19045	19319
305	20220307	1404	19045	19050	19035	19040	5332
306	20220307	1405	19040	19050	19035	19035	11886
307	20220307	1406	19040	19060	19035	19055	30651
308	20220307	1407	19055	19075	19050	19065	34286
309	20220307	1408	19065	19075	19055	19060	10625
310	20220307	1409	19060	19060	19055	19055	5646
311	20220307	1410	19055	19065	19050	19065	30078
312	20220307	1411	19065	19075	19060	19065	41478
313	20220307	1412	19065	19075	19055	19075	27222
314	20220307	1413	19075	19080	19065	19080	58928
315	20220307	1414	19085	19090	19080	19080	54331
316	20220307	1415	19085	19090	19065	19065	43744
317	20220307	1416	19065	19130	19065	19130	339825
318	20220307	1417	19125	19135	19115	19115	78757
319	20220307	1418	19120	19160	19115	19160	120130
320	20220307	1419	19155	19185	19145	19175	146634
321	20220307	1420	19175	19180	19150	19155	71713
322	20220307	1421	19155	19190	19155	19185	91205
323	20220307	1422	19180	19195	19175	19195	106348
324	20220307	1423	19195	19205	19165	19170	120677
325	20220307	1424	19170	19170	19145	19150	37933
326	20220307	1425	19150	19155	19135	19135	63989
327	20220307	1426	19140	19145	19120	19125	57617
328	20220307	1427	19125	19125	19095	19100	102538
329	20220307	1428	19100	19120	19095	19115	43526
330	20220307	1429	19120	19120	19095	19095	38216
331	20220307	1430	19100	19105	19075	19095	91546
332	20220307	1431	19090	19095	19035	19045	112108
333	20220307	1432	19040	19045	19000	19005	154547
334	20220307	1433	19005	19030	19005	19020	36376
335	20220307	1434	19025	19025	18990	18995	117013
336	20220307	1435	18995	19005	18985	18995	80129
337	20220307	1436	18995	19000	18980	19000	87467
338	20220307	1437	18990	19010	18990	18995	40009
339	20220307	1438	18995	19005	18980	18990	25040
340	20220307	1439	18995	19010	18995	19000	17605
341	20220307	1440	19000	19010	18995	19000	15806
342	20220307	1441	19000	19020	19000	19015	49744
343	20220307	1442	19020	19020	19000	19010	48678
344	20220307	1443	19010	19025	19005	19015	26680
345	20220307	1444	19020	19020	19005	19015	33711
346	20220307	1445	19020	19030	19015	19020	20829
347	20220307	1446	19015	19030	19015	19020	16009
348	20220307	1447	19020	19040	19020	19020	69641
349	20220307	1448	19020	19030	19015	19025	18627
350	20220307	1449	19025	19030	19015	19025	33967
351	20220307	1450	19025	19035	19010	19015	36146
352	20220307	1451	19020	19030	19010	19030	44655
353	20220307	1452	19035	19040	19025	19030	27484
354	20220307	1453	19035	19040	19025	19040	25282
355	20220307	1454	19035	19040	19035	19035	15441
356	20220307	1455	19035	19040	19030	19040	15706
357	20220307	1456	19040	19055	19040	19055	52928
358	20220307	1457	19055	19060	19045	19050	28551
359	20220307	1458	19055	19060	19045	19050	9032
360	20220307	1459	19055	19055	19045	19050	17811
361	20220307	1500	19050	19055	19035	19040	27458
362	20220307	1501	19035	19035	19015	19030	43184
363	20220307	1502	19030	19055	19025	19050	36637
364	20220307	1503	19050	19055	19030	19035	10813
365	20220307	1504	19035	19040	19010	19020	51367
366	20220307	1505	19020	19040	19020	19025	18432
367	20220307	1506	19020	19025	19015	19015	33649
368	20220307	1507	19010	19040	19010	19030	49461
369	20220307	1508	19020	19030	19020	19020	13326
370	20220307	1509	19025	19040	19025	19030	30871
371	20220307	1510	19030	19035	19020	19020	24492
372	20220307	1511	19025	19025	19020	19025	11836
373	20220307	1512	19025	19030	19015	19020	73662
374	20220307	1513	19025	19040	19020	19030	65078
375	20220307	1514	19025	19030	19010	19010	37558
376	20220307	1515	19010	19020	19005	19005	35886
377	20220307	1516	19005	19025	19005	19020	22908
378	20220307	1517	19020	19030	19015	19025	50282
379	20220307	1518	19020	19030	19005	19010	21656
380	20220307	1519	19010	19010	19000	19005	55900
381	20220307	1520	19005	19005	18985	19000	175877
382	20220307	1530	18990	18990	18990	18990	325034