DeepStock/hts/backup/122630_20220314.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220314	0901	19100	19145	19025	19060	558474
3	20220314	0902	19065	19115	19065	19115	195206
4	20220314	0903	19120	19145	19100	19130	221789
5	20220314	0904	19130	19180	19125	19170	123925
6	20220314	0905	19160	19165	19120	19145	79690
7	20220314	0906	19145	19160	19100	19100	88420
8	20220314	0907	19105	19110	19055	19095	116654
9	20220314	0908	19100	19120	19065	19100	76353
10	20220314	0909	19100	19110	19075	19105	51286
11	20220314	0910	19115	19135	19095	19125	100104
12	20220314	0911	19120	19135	19100	19100	52496
13	20220314	0912	19115	19120	19095	19105	23299
14	20220314	0913	19105	19130	19100	19130	37638
15	20220314	0914	19125	19140	19115	19130	22406
16	20220314	0915	19130	19160	19130	19155	162474
17	20220314	0916	19155	19195	19155	19180	226750
18	20220314	0917	19190	19205	19170	19200	130812
19	20220314	0918	19205	19270	19205	19265	196206
20	20220314	0919	19265	19280	19250	19275	177975
21	20220314	0920	19275	19280	19265	19270	65184
22	20220314	0921	19270	19280	19260	19270	115365
23	20220314	0922	19265	19300	19255	19260	183987
24	20220314	0923	19260	19275	19240	19240	72423
25	20220314	0924	19245	19265	19240	19250	65900
26	20220314	0925	19255	19255	19220	19225	81851
27	20220314	0926	19235	19240	19205	19220	76156
28	20220314	0927	19225	19225	19195	19200	75630
29	20220314	0928	19200	19230	19190	19220	62465
30	20220314	0929	19220	19230	19205	19220	89488
31	20220314	0930	19210	19225	19180	19180	81097
32	20220314	0931	19185	19185	19140	19155	129275
33	20220314	0932	19155	19170	19145	19165	71409
34	20220314	0933	19165	19190	19160	19165	47141
35	20220314	0934	19165	19165	19145	19160	79355
36	20220314	0935	19155	19170	19140	19140	45247
37	20220314	0936	19145	19145	19110	19110	123690
38	20220314	0937	19105	19130	19105	19110	73246
39	20220314	0938	19115	19120	19100	19105	63889
40	20220314	0939	19105	19105	19070	19070	112190
41	20220314	0940	19075	19085	19060	19085	31298
42	20220314	0941	19090	19090	19065	19070	62103
43	20220314	0942	19070	19095	19065	19090	46213
44	20220314	0943	19090	19130	19085	19125	50681
45	20220314	0944	19125	19135	19105	19115	116429
46	20220314	0945	19115	19130	19115	19120	50994
47	20220314	0946	19120	19125	19090	19095	75986
48	20220314	0947	19100	19135	19090	19130	33355
49	20220314	0948	19135	19155	19135	19140	102818
50	20220314	0949	19140	19145	19125	19135	46698
51	20220314	0950	19135	19145	19120	19130	41473
52	20220314	0951	19130	19165	19130	19160	136828
53	20220314	0952	19160	19165	19140	19145	47201
54	20220314	0953	19145	19145	19120	19135	83046
55	20220314	0954	19140	19165	19135	19165	18601
56	20220314	0955	19165	19170	19160	19165	32649
57	20220314	0956	19160	19165	19155	19160	26043
58	20220314	0957	19165	19180	19150	19160	78588
59	20220314	0958	19160	19195	19155	19190	65491
60	20220314	0959	19190	19205	19180	19200	77761
61	20220314	1000	19200	19235	19200	19210	136724
62	20220314	1001	19215	19230	19215	19215	59043
63	20220314	1002	19215	19240	19215	19230	71742
64	20220314	1003	19235	19245	19220	19230	39476
65	20220314	1004	19230	19250	19200	19205	47555
66	20220314	1005	19200	19230	19200	19215	56433
67	20220314	1006	19215	19230	19205	19215	21671
68	20220314	1007	19210	19215	19180	19185	21746
69	20220314	1008	19190	19200	19185	19195	28381
70	20220314	1009	19200	19205	19185	19190	10247
71	20220314	1010	19190	19200	19185	19200	33975
72	20220314	1011	19200	19225	19195	19220	52357
73	20220314	1012	19220	19225	19170	19180	36190
74	20220314	1013	19180	19190	19175	19180	55172
75	20220314	1014	19180	19195	19170	19175	79024
76	20220314	1015	19175	19180	19165	19180	21146
77	20220314	1016	19180	19205	19175	19190	44305
78	20220314	1017	19190	19195	19175	19180	7167
79	20220314	1018	19175	19190	19170	19190	12589
80	20220314	1019	19185	19200	19180	19195	8388
81	20220314	1020	19195	19220	19190	19200	39675
82	20220314	1021	19200	19205	19185	19205	23843
83	20220314	1022	19200	19220	19200	19215	55567
84	20220314	1023	19215	19225	19200	19215	35441
85	20220314	1024	19215	19215	19195	19195	30169
86	20220314	1025	19195	19205	19180	19205	23464
87	20220314	1026	19205	19210	19190	19195	6537
88	20220314	1027	19200	19215	19185	19210	3251
89	20220314	1028	19215	19230	19200	19230	45116
90	20220314	1029	19230	19230	19210	19225	12190
91	20220314	1030	19225	19230	19220	19230	18686
92	20220314	1031	19225	19230	19200	19205	42667
93	20220314	1032	19200	19205	19150	19155	69924
94	20220314	1033	19155	19170	19150	19160	34776
95	20220314	1034	19155	19165	19145	19160	50649
96	20220314	1035	19160	19160	19105	19110	71339
97	20220314	1036	19110	19135	19100	19130	81896
98	20220314	1037	19130	19135	19125	19135	23000
99	20220314	1038	19130	19150	19120	19135	49018
100	20220314	1039	19135	19135	19115	19130	41758
101	20220314	1040	19130	19150	19100	19105	83186
102	20220314	1041	19105	19120	19095	19115	37872
103	20220314	1042	19115	19120	19100	19105	16453
104	20220314	1043	19110	19115	19095	19110	36327
105	20220314	1044	19105	19115	19085	19095	42656
106	20220314	1045	19100	19115	19090	19095	42249
107	20220314	1046	19095	19095	19065	19070	116794
108	20220314	1047	19065	19095	19060	19085	48857
109	20220314	1048	19080	19080	19045	19055	106090
110	20220314	1049	19050	19050	19015	19035	173766
111	20220314	1050	19040	19060	19035	19040	53975
112	20220314	1051	19035	19070	19025	19070	23568
113	20220314	1052	19070	19085	19050	19050	46807
114	20220314	1053	19050	19050	19030	19035	38454
115	20220314	1054	19035	19050	19025	19045	25068
116	20220314	1055	19045	19050	19040	19040	16239
117	20220314	1056	19045	19060	19045	19060	63947
118	20220314	1057	19060	19080	19060	19075	38299
119	20220314	1058	19070	19085	19065	19080	20476
120	20220314	1059	19075	19075	19050	19060	45476
121	20220314	1100	19060	19080	19060	19075	31488
122	20220314	1101	19070	19075	19045	19055	56135
123	20220314	1102	19055	19060	19035	19035	45475
124	20220314	1103	19030	19035	18985	19005	261762
125	20220314	1104	19000	19030	19000	19015	43168
126	20220314	1105	19015	19025	19000	19005	63065
127	20220314	1106	19005	19015	19000	19005	26797
128	20220314	1107	19005	19030	19000	19020	32051
129	20220314	1108	19020	19020	19000	19010	32809
130	20220314	1109	19010	19025	19010	19020	18023
131	20220314	1110	19015	19030	19010	19010	55507
132	20220314	1111	19010	19040	19000	19035	73112
133	20220314	1112	19035	19045	19025	19040	20005
134	20220314	1113	19045	19055	19035	19040	59317
135	20220314	1114	19040	19045	19025	19035	20120
136	20220314	1115	19040	19045	19030	19035	18492
137	20220314	1116	19035	19050	19035	19040	15514
138	20220314	1117	19040	19060	19035	19050	21721
139	20220314	1118	19050	19060	19040	19045	25984
140	20220314	1119	19045	19065	19045	19060	32721
141	20220314	1120	19065	19070	19045	19055	73969
142	20220314	1121	19055	19055	19040	19055	53024
143	20220314	1122	19045	19050	19020	19030	50556
144	20220314	1123	19025	19040	19015	19020	51495
145	20220314	1124	19020	19030	19015	19030	8704
146	20220314	1125	19030	19035	19010	19025	40033
147	20220314	1126	19030	19035	19015	19020	9701
148	20220314	1127	19025	19025	19000	19000	39442
149	20220314	1128	19000	19025	18995	19020	46875
150	20220314	1129	19020	19020	19000	19005	51535
151	20220314	1130	19005	19010	19000	19005	10191
152	20220314	1131	19010	19015	18990	18995	67637
153	20220314	1132	19000	19000	18980	19000	111954
154	20220314	1133	19000	19005	18995	19000	13156
155	20220314	1134	18995	18995	18970	18980	90546
156	20220314	1135	18975	18990	18970	18985	33728
157	20220314	1136	18985	18990	18980	18985	12209
158	20220314	1137	18985	18985	18970	18970	37160
159	20220314	1138	18970	18985	18960	18980	43925
160	20220314	1139	18985	18995	18980	18980	13800
161	20220314	1140	18980	19000	18975	19000	28907
162	20220314	1141	19000	19000	18990	18995	15839
163	20220314	1142	19000	19010	18985	18990	31938
164	20220314	1143	18990	18990	18975	18985	8417
165	20220314	1144	18990	18995	18975	18995	22881
166	20220314	1145	18990	19010	18990	19005	31213
167	20220314	1146	19005	19010	19000	19005	15066
168	20220314	1147	19005	19010	18995	19000	27104
169	20220314	1148	19000	19000	18980	18980	28517
170	20220314	1149	18985	18995	18980	18995	6838
171	20220314	1150	18995	19005	18990	19005	7947
172	20220314	1151	19005	19015	19000	19010	61218
173	20220314	1152	19005	19020	19005	19015	13670
174	20220314	1153	19015	19040	19015	19025	98177
175	20220314	1154	19025	19030	19000	19005	48099
176	20220314	1155	19005	19010	19005	19005	6839
177	20220314	1156	19005	19020	19000	19015	37151
178	20220314	1157	19020	19020	19005	19005	5739
179	20220314	1158	19010	19010	18990	18995	28538
180	20220314	1159	18995	19000	18985	18990	49921
181	20220314	1200	18985	18995	18980	18995	47397
182	20220314	1201	18995	19010	18990	18995	12640
183	20220314	1202	18995	19000	18990	18995	23782
184	20220314	1203	18990	19000	18990	19000	42115
185	20220314	1204	19000	19005	18995	19005	8518
186	20220314	1205	19005	19015	19000	19005	41785
187	20220314	1206	19005	19010	18985	18990	14967
188	20220314	1207	18990	18995	18980	18980	80557
189	20220314	1208	18975	18990	18965	18965	51937
190	20220314	1209	18960	18975	18960	18970	15695
191	20220314	1210	18970	18970	18940	18940	224769
192	20220314	1211	18940	18960	18940	18945	65386
193	20220314	1212	18945	18945	18925	18925	41576
194	20220314	1213	18930	18930	18915	18920	95951
195	20220314	1214	18915	18930	18915	18925	16011
196	20220314	1215	18920	18940	18920	18935	7174
197	20220314	1216	18935	18950	18930	18950	24421
198	20220314	1217	18945	18955	18940	18950	11817
199	20220314	1218	18945	18955	18940	18940	13943
200	20220314	1219	18945	18960	18940	18955	20522
201	20220314	1220	18955	18960	18950	18950	13036
202	20220314	1221	18950	18985	18950	18975	59867
203	20220314	1222	18980	19000	18975	18995	72712
204	20220314	1223	19000	19020	18990	19020	97839
205	20220314	1224	19020	19020	19005	19020	47816
206	20220314	1225	19020	19020	19010	19020	54615
207	20220314	1226	19020	19035	19015	19020	89016
208	20220314	1227	19015	19015	19005	19010	32215
209	20220314	1228	19010	19015	19005	19015	29969
210	20220314	1229	19015	19020	19005	19020	15644
211	20220314	1230	19020	19020	19005	19005	21142
212	20220314	1231	19005	19010	18995	19000	15676
213	20220314	1232	19000	19000	18985	18995	16947
214	20220314	1233	18995	19000	18990	18990	4994
215	20220314	1234	18995	19000	18985	19000	18759
216	20220314	1235	19000	19000	18980	18980	16143
217	20220314	1236	18980	18990	18980	18985	6292
218	20220314	1237	18985	19000	18985	18995	3885
219	20220314	1238	18995	19005	18995	19005	1365
220	20220314	1239	19000	19020	19000	19015	17655
221	20220314	1240	19015	19015	18985	18985	19028
222	20220314	1241	18990	18990	18960	18965	32262
223	20220314	1242	18965	18970	18955	18960	51856
224	20220314	1243	18960	18975	18955	18970	33559
225	20220314	1244	18970	18980	18965	18975	6385
226	20220314	1245	18975	18975	18965	18975	8669
227	20220314	1246	18970	18980	18970	18980	31472
228	20220314	1247	18980	18990	18980	18990	9047
229	20220314	1248	18990	18995	18980	18980	39069
230	20220314	1249	18985	18985	18970	18975	8560
231	20220314	1250	18975	18975	18955	18960	62301
232	20220314	1251	18960	18970	18960	18970	11940
233	20220314	1252	18970	18975	18965	18975	8229
234	20220314	1253	18975	18980	18970	18975	1236
235	20220314	1254	18980	18980	18970	18980	11376
236	20220314	1255	18980	18990	18980	18990	33797
237	20220314	1256	18990	19000	18990	18995	4251
238	20220314	1257	18995	18995	18990	18995	10589
239	20220314	1258	18995	18995	18985	18985	3374
240	20220314	1259	18990	18995	18990	18990	893
241	20220314	1300	18990	18995	18980	18980	21106
242	20220314	1301	18985	18985	18980	18980	2074
243	20220314	1302	18980	18990	18980	18990	9620
244	20220314	1303	18985	19005	18985	19000	6402
245	20220314	1304	19005	19010	19000	19010	12762
246	20220314	1305	19010	19015	19005	19005	6826
247	20220314	1306	19005	19015	19005	19010	2827
248	20220314	1307	19010	19020	19010	19015	32395
249	20220314	1308	19010	19010	19000	19005	10424
250	20220314	1309	19000	19020	19000	19015	12114
251	20220314	1310	19020	19020	19005	19005	1222
252	20220314	1311	19000	19005	19000	19000	6041
253	20220314	1312	19000	19010	19000	19005	12786
254	20220314	1313	19000	19000	18980	18980	13761
255	20220314	1314	18985	18990	18980	18990	12427
256	20220314	1315	18990	18995	18985	18995	1678
257	20220314	1316	18995	19020	18995	19015	11037
258	20220314	1317	19010	19025	19010	19020	46335
259	20220314	1318	19020	19025	19010	19010	13776
260	20220314	1319	19010	19025	19010	19020	3762
261	20220314	1320	19020	19035	19020	19035	40459
262	20220314	1321	19035	19050	19035	19045	84903
263	20220314	1322	19045	19045	19020	19025	7642
264	20220314	1323	19020	19035	19020	19035	9100
265	20220314	1324	19035	19045	19035	19045	34143
266	20220314	1325	19045	19060	19040	19055	68944
267	20220314	1326	19055	19060	19050	19055	60264
268	20220314	1327	19055	19055	19035	19040	14168
269	20220314	1328	19035	19035	19030	19035	11464
270	20220314	1329	19030	19030	19025	19030	27493
271	20220314	1330	19030	19035	19025	19035	6756
272	20220314	1331	19040	19055	19040	19050	20956
273	20220314	1332	19050	19055	19045	19045	6927
274	20220314	1333	19045	19050	19040	19045	17724
275	20220314	1334	19050	19050	19035	19045	4267
276	20220314	1335	19040	19045	19035	19040	14081
277	20220314	1336	19045	19045	19040	19040	5592
278	20220314	1337	19045	19045	19020	19030	22990
279	20220314	1338	19025	19030	19020	19025	13030
280	20220314	1339	19020	19030	19020	19025	8587
281	20220314	1340	19025	19040	19020	19040	16894
282	20220314	1341	19045	19045	19025	19030	9053
283	20220314	1342	19025	19035	19025	19025	20672
284	20220314	1343	19025	19025	19020	19025	3572
285	20220314	1344	19025	19045	19020	19040	16384
286	20220314	1345	19040	19040	19035	19035	9521
287	20220314	1346	19040	19050	19035	19050	19602
288	20220314	1347	19055	19060	19045	19050	20131
289	20220314	1348	19050	19065	19050	19055	29348
290	20220314	1349	19055	19060	19050	19050	8300
291	20220314	1350	19055	19060	19040	19045	9272
292	20220314	1351	19045	19060	19045	19050	32872
293	20220314	1352	19050	19055	19045	19050	7539
294	20220314	1353	19055	19055	19050	19050	7224
295	20220314	1354	19050	19060	19050	19055	9144
296	20220314	1355	19055	19060	19050	19055	5389
297	20220314	1356	19060	19080	19060	19060	88352
298	20220314	1357	19060	19060	19050	19055	14938
299	20220314	1358	19055	19070	19050	19070	7188
300	20220314	1359	19070	19090	19070	19085	73676
301	20220314	1400	19085	19085	19065	19065	36080
302	20220314	1401	19070	19075	19060	19070	29515
303	20220314	1402	19070	19100	19070	19080	103319
304	20220314	1403	19075	19075	19055	19060	51156
305	20220314	1404	19060	19060	19045	19050	44686
306	20220314	1405	19050	19060	19050	19060	16776
307	20220314	1406	19055	19060	19045	19055	49063
308	20220314	1407	19055	19080	19050	19070	17956
309	20220314	1408	19070	19075	19065	19065	60010
310	20220314	1409	19065	19095	19065	19090	78544
311	20220314	1410	19090	19125	19090	19120	165128
312	20220314	1411	19115	19115	19085	19090	80360
313	20220314	1412	19090	19105	19085	19095	13198
314	20220314	1413	19100	19105	19090	19100	22199
315	20220314	1414	19095	19110	19095	19110	20722
316	20220314	1415	19105	19130	19105	19130	45261
317	20220314	1416	19125	19130	19110	19130	59814
318	20220314	1417	19130	19135	19120	19130	28174
319	20220314	1418	19130	19140	19120	19120	31637
320	20220314	1419	19125	19125	19110	19120	49272
321	20220314	1420	19120	19125	19105	19105	33119
322	20220314	1421	19110	19110	19100	19100	30600
323	20220314	1422	19100	19110	19095	19110	19440
324	20220314	1423	19115	19115	19100	19105	13283
325	20220314	1424	19105	19115	19100	19105	26618
326	20220314	1425	19105	19105	19090	19095	47383
327	20220314	1426	19095	19105	19090	19100	12388
328	20220314	1427	19090	19095	19085	19085	96709
329	20220314	1428	19080	19080	19060	19075	140166
330	20220314	1429	19070	19080	19065	19075	7055
331	20220314	1430	19080	19100	19075	19090	29528
332	20220314	1431	19090	19090	19060	19075	23127
333	20220314	1432	19070	19075	19050	19065	263373
334	20220314	1433	19065	19065	19050	19050	43341
335	20220314	1434	19050	19070	19050	19065	52864
336	20220314	1435	19070	19070	19065	19070	15061
337	20220314	1436	19065	19065	19050	19060	32218
338	20220314	1437	19065	19080	19065	19080	26676
339	20220314	1438	19080	19080	19060	19065	94489
340	20220314	1439	19070	19070	19065	19070	35741
341	20220314	1440	19070	19075	19065	19070	54781
342	20220314	1441	19070	19070	19060	19060	42665
343	20220314	1442	19060	19065	19050	19050	17106
344	20220314	1443	19050	19065	19050	19055	8476
345	20220314	1444	19055	19060	19050	19060	19666
346	20220314	1445	19060	19070	19060	19065	28448
347	20220314	1446	19065	19070	19060	19070	4761
348	20220314	1447	19075	19075	19060	19070	34251
349	20220314	1448	19070	19075	19065	19075	22461
350	20220314	1449	19075	19080	19070	19070	29824
351	20220314	1450	19075	19090	19075	19085	18074
352	20220314	1451	19090	19090	19080	19090	78020
353	20220314	1452	19085	19095	19085	19090	5099
354	20220314	1453	19085	19085	19075	19080	16169
355	20220314	1454	19080	19085	19080	19085	9249
356	20220314	1455	19085	19085	19080	19080	28037
357	20220314	1456	19080	19105	19080	19100	45387
358	20220314	1457	19100	19105	19095	19095	6914
359	20220314	1458	19095	19105	19095	19100	16064
360	20220314	1459	19105	19105	19095	19105	16652
361	20220314	1500	19105	19125	19085	19090	88910
362	20220314	1501	19085	19090	19070	19085	67359
363	20220314	1502	19085	19085	19070	19075	10350
364	20220314	1503	19075	19075	19060	19060	23275
365	20220314	1504	19060	19060	19030	19040	103783
366	20220314	1505	19035	19040	19020	19040	31388
367	20220314	1506	19035	19045	19030	19040	55431
368	20220314	1507	19045	19055	19040	19050	27586
369	20220314	1508	19055	19060	19045	19045	27862
370	20220314	1509	19040	19050	19040	19045	65430
371	20220314	1510	19045	19050	19030	19035	86136
372	20220314	1511	19040	19050	19035	19050	12055
373	20220314	1512	19050	19050	19045	19050	5907
374	20220314	1513	19045	19050	19045	19050	4367
375	20220314	1514	19050	19055	19045	19045	15436
376	20220314	1515	19040	19045	19035	19035	12558
377	20220314	1516	19035	19055	19035	19050	29832
378	20220314	1517	19055	19055	19035	19040	35135
379	20220314	1518	19040	19050	19040	19040	12290
380	20220314	1519	19040	19045	19025	19030	34564
381	20220314	1520	19030	19065	19025	19065	103452
382	20220314	1530	19095	19095	19095	19095	203606