DeepStock/hts/backup/122630_20220311.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220311	0901	19245	19245	19115	19130	453626
3	20220311	0902	19135	19140	19080	19085	321862
4	20220311	0903	19085	19095	19060	19065	159546
5	20220311	0904	19065	19115	19045	19085	184409
6	20220311	0905	19090	19105	19070	19090	138188
7	20220311	0906	19095	19185	19095	19150	314951
8	20220311	0907	19145	19185	19140	19165	106601
9	20220311	0908	19165	19175	19155	19160	35892
10	20220311	0909	19160	19185	19155	19180	118182
11	20220311	0910	19180	19220	19175	19195	149397
12	20220311	0911	19195	19250	19195	19250	80241
13	20220311	0912	19250	19275	19245	19255	166938
14	20220311	0913	19255	19275	19240	19245	112883
15	20220311	0914	19245	19250	19215	19235	41869
16	20220311	0915	19240	19270	19230	19270	75988
17	20220311	0916	19270	19285	19245	19260	55255
18	20220311	0917	19260	19310	19255	19300	63885
19	20220311	0918	19300	19305	19285	19295	51756
20	20220311	0919	19295	19305	19285	19295	59332
21	20220311	0920	19290	19310	19275	19305	64766
22	20220311	0921	19305	19310	19295	19300	32405
23	20220311	0922	19305	19310	19265	19270	70731
24	20220311	0923	19275	19300	19265	19295	26876
25	20220311	0924	19290	19295	19260	19270	31044
26	20220311	0925	19270	19275	19260	19270	69009
27	20220311	0926	19270	19275	19255	19260	45455
28	20220311	0927	19260	19280	19235	19250	76826
29	20220311	0928	19255	19260	19220	19235	93863
30	20220311	0929	19235	19235	19205	19215	40166
31	20220311	0930	19210	19230	19200	19210	101507
32	20220311	0931	19215	19255	19215	19230	43112
33	20220311	0932	19230	19250	19225	19245	26649
34	20220311	0933	19250	19260	19245	19250	49411
35	20220311	0934	19250	19285	19245	19280	95987
36	20220311	0935	19280	19285	19245	19245	38638
37	20220311	0936	19245	19260	19230	19240	40878
38	20220311	0937	19240	19245	19205	19205	40857
39	20220311	0938	19205	19220	19190	19195	48897
40	20220311	0939	19190	19195	19170	19190	107674
41	20220311	0940	19185	19195	19170	19175	33171
42	20220311	0941	19175	19185	19160	19180	46991
43	20220311	0942	19180	19210	19180	19200	32419
44	20220311	0943	19205	19215	19190	19200	27720
45	20220311	0944	19200	19200	19175	19180	42187
46	20220311	0945	19180	19180	19155	19155	50075
47	20220311	0946	19155	19165	19140	19150	58180
48	20220311	0947	19155	19160	19135	19140	36801
49	20220311	0948	19145	19155	19130	19145	53521
50	20220311	0949	19150	19175	19145	19175	48458
51	20220311	0950	19170	19180	19165	19180	97736
52	20220311	0951	19180	19180	19160	19165	55194
53	20220311	0952	19160	19170	19120	19120	74105
54	20220311	0953	19120	19145	19115	19140	80019
55	20220311	0954	19140	19160	19135	19145	62571
56	20220311	0955	19145	19145	19125	19145	20534
57	20220311	0956	19145	19155	19125	19135	31903
58	20220311	0957	19135	19135	19105	19110	73540
59	20220311	0958	19110	19115	19095	19110	102961
60	20220311	0959	19110	19115	19090	19095	39846
61	20220311	1000	19095	19115	19090	19115	49456
62	20220311	1001	19115	19130	19100	19130	83287
63	20220311	1002	19125	19130	19085	19100	102622
64	20220311	1003	19100	19110	19095	19105	50269
65	20220311	1004	19100	19100	19065	19075	116089
66	20220311	1005	19080	19090	19055	19060	109560
67	20220311	1006	19055	19065	19035	19060	203394
68	20220311	1007	19065	19080	19055	19080	55334
69	20220311	1008	19075	19105	19075	19100	95392
70	20220311	1009	19100	19100	19080	19090	44705
71	20220311	1010	19090	19090	19065	19080	46901
72	20220311	1011	19075	19080	19060	19065	13975
73	20220311	1012	19065	19080	19060	19075	60537
74	20220311	1013	19075	19080	19060	19075	39943
75	20220311	1014	19070	19110	19070	19095	83319
76	20220311	1015	19095	19115	19090	19110	50621
77	20220311	1016	19105	19150	19105	19130	101920
78	20220311	1017	19135	19135	19120	19130	81457
79	20220311	1018	19130	19135	19120	19130	41771
80	20220311	1019	19130	19135	19125	19125	48827
81	20220311	1020	19125	19125	19115	19120	33676
82	20220311	1021	19120	19120	19105	19105	41383
83	20220311	1022	19105	19105	19080	19090	47484
84	20220311	1023	19085	19090	19075	19075	39422
85	20220311	1024	19075	19075	19040	19050	135134
86	20220311	1025	19050	19050	19005	19010	223633
87	20220311	1026	19010	19025	19005	19020	105258
88	20220311	1027	19015	19020	19000	19015	158432
89	20220311	1028	19010	19015	19000	19005	17388
90	20220311	1029	19005	19045	18995	19030	213792
91	20220311	1030	19030	19040	19025	19035	77200
92	20220311	1031	19030	19030	19010	19030	26524
93	20220311	1032	19025	19040	19015	19025	24829
94	20220311	1033	19030	19045	19025	19025	93113
95	20220311	1034	19025	19030	19005	19020	77155
96	20220311	1035	19020	19040	19010	19035	54584
97	20220311	1036	19035	19050	19030	19045	60316
98	20220311	1037	19045	19045	19025	19030	41321
99	20220311	1038	19035	19055	19030	19035	54654
100	20220311	1039	19035	19045	19025	19035	26152
101	20220311	1040	19035	19055	19025	19045	52642
102	20220311	1041	19055	19060	19040	19055	43665
103	20220311	1042	19055	19055	19025	19035	41642
104	20220311	1043	19030	19040	19025	19035	16627
105	20220311	1044	19035	19045	19020	19035	38232
106	20220311	1045	19040	19060	19040	19055	41139
107	20220311	1046	19050	19075	19045	19055	94957
108	20220311	1047	19055	19060	19050	19055	15359
109	20220311	1048	19060	19060	19055	19060	25457
110	20220311	1049	19060	19075	19060	19065	38137
111	20220311	1050	19065	19065	19040	19050	43147
112	20220311	1051	19050	19065	19045	19055	33869
113	20220311	1052	19060	19085	19055	19065	66497
114	20220311	1053	19065	19070	19060	19060	37329
115	20220311	1054	19060	19060	19040	19050	32390
116	20220311	1055	19050	19085	19050	19085	43277
117	20220311	1056	19080	19095	19080	19085	42997
118	20220311	1057	19080	19085	19075	19080	39223
119	20220311	1058	19080	19090	19070	19080	14702
120	20220311	1059	19080	19080	19055	19065	15375
121	20220311	1100	19070	19070	19060	19065	6422
122	20220311	1101	19065	19070	19055	19060	15053
123	20220311	1102	19065	19080	19065	19080	13225
124	20220311	1103	19075	19080	19070	19075	12068
125	20220311	1104	19075	19075	19060	19075	12024
126	20220311	1105	19075	19095	19070	19090	22420
127	20220311	1106	19095	19105	19085	19100	92639
128	20220311	1107	19105	19140	19100	19125	136219
129	20220311	1108	19120	19140	19120	19135	68830
130	20220311	1109	19135	19155	19135	19150	98231
131	20220311	1110	19155	19160	19140	19140	36324
132	20220311	1111	19140	19145	19130	19135	21434
133	20220311	1112	19135	19150	19130	19145	36297
134	20220311	1113	19150	19160	19140	19150	36793
135	20220311	1114	19155	19155	19135	19145	29295
136	20220311	1115	19140	19145	19135	19135	7285
137	20220311	1116	19135	19135	19105	19115	51643
138	20220311	1117	19115	19115	19095	19105	27667
139	20220311	1118	19105	19115	19100	19110	10375
140	20220311	1119	19105	19115	19100	19110	11816
141	20220311	1120	19110	19120	19100	19105	67749
142	20220311	1121	19100	19105	19080	19085	34008
143	20220311	1122	19085	19085	19070	19075	32538
144	20220311	1123	19075	19080	19065	19070	47212
145	20220311	1124	19070	19070	19055	19060	17847
146	20220311	1125	19060	19060	19050	19060	32838
147	20220311	1126	19055	19055	19040	19045	58240
148	20220311	1127	19045	19045	19020	19020	140312
149	20220311	1128	19025	19040	19020	19030	15423
150	20220311	1129	19040	19050	19030	19045	21718
151	20220311	1130	19045	19055	19035	19040	30618
152	20220311	1131	19040	19040	19005	19015	109224
153	20220311	1132	19015	19015	19000	19005	162099
154	20220311	1133	19005	19025	19005	19020	14080
155	20220311	1134	19020	19030	19015	19030	21594
156	20220311	1135	19030	19035	19020	19025	56207
157	20220311	1136	19020	19035	19015	19025	34337
158	20220311	1137	19030	19050	19025	19040	40790
159	20220311	1138	19040	19045	19030	19035	20359
160	20220311	1139	19030	19035	19020	19025	27050
161	20220311	1140	19020	19040	19020	19035	20832
162	20220311	1141	19040	19040	19020	19025	50901
163	20220311	1142	19025	19030	19020	19025	3140
164	20220311	1143	19025	19040	19020	19035	15946
165	20220311	1144	19035	19035	19020	19025	15364
166	20220311	1145	19030	19030	19020	19025	22206
167	20220311	1146	19025	19025	19010	19010	36853
168	20220311	1147	19015	19025	19015	19025	8505
169	20220311	1148	19025	19030	19020	19025	21297
170	20220311	1149	19025	19045	19025	19035	25384
171	20220311	1150	19035	19035	19000	19000	51245
172	20220311	1151	19000	19005	18990	18995	110899
173	20220311	1152	18995	19005	18990	19005	31901
174	20220311	1153	19000	19015	19000	19015	19534
175	20220311	1154	19015	19020	19010	19015	10588
176	20220311	1155	19015	19035	19015	19030	38842
177	20220311	1156	19030	19035	19025	19030	17659
178	20220311	1157	19030	19030	19025	19025	21314
179	20220311	1158	19025	19030	19015	19020	7269
180	20220311	1159	19020	19030	19020	19030	7463
181	20220311	1200	19025	19035	19020	19020	19606
182	20220311	1201	19025	19030	19020	19030	6188
183	20220311	1202	19035	19040	19030	19040	5080
184	20220311	1203	19035	19045	19035	19040	33794
185	20220311	1204	19040	19045	19035	19040	5650
186	20220311	1205	19040	19045	19035	19040	8215
187	20220311	1206	19040	19040	19030	19030	10767
188	20220311	1207	19025	19025	19015	19020	20974
189	20220311	1208	19020	19025	19020	19020	12100
190	20220311	1209	19025	19030	19020	19020	658
191	20220311	1210	19020	19020	19015	19015	62422
192	20220311	1211	19015	19025	19010	19015	18903
193	20220311	1212	19020	19030	19020	19030	14066
194	20220311	1213	19030	19035	19025	19030	18389
195	20220311	1214	19025	19030	19020	19025	32296
196	20220311	1215	19025	19030	19010	19015	56434
197	20220311	1216	19015	19015	18985	19005	156178
198	20220311	1217	19000	19005	18985	18990	65646
199	20220311	1218	18990	19010	18985	19000	35781
200	20220311	1219	19000	19010	18995	19005	8997
201	20220311	1220	19010	19020	19000	19010	58344
202	20220311	1221	19015	19025	19010	19010	8163
203	20220311	1222	19010	19020	19005	19010	4052
204	20220311	1223	19010	19010	19005	19010	2163
205	20220311	1224	19010	19010	18990	18995	40936
206	20220311	1225	18995	18995	18970	18980	161386
207	20220311	1226	18985	18990	18980	18985	26491
208	20220311	1227	18990	18995	18975	18985	21477
209	20220311	1228	18985	18985	18970	18970	89830
210	20220311	1229	18970	18975	18960	18970	74692
211	20220311	1230	18970	18975	18965	18975	16074
212	20220311	1231	18975	18975	18950	18955	99544
213	20220311	1232	18950	18960	18945	18950	41085
214	20220311	1233	18955	18975	18955	18970	14362
215	20220311	1234	18970	18985	18970	18985	65009
216	20220311	1235	18975	18985	18975	18980	24045
217	20220311	1236	18980	18995	18975	18995	26617
218	20220311	1237	18995	18995	18970	18975	44584
219	20220311	1238	18975	18985	18965	18975	9676
220	20220311	1239	18975	18975	18960	18975	12697
221	20220311	1240	18970	18980	18970	18970	16367
222	20220311	1241	18975	18975	18970	18970	1534
223	20220311	1242	18975	18990	18975	18985	7514
224	20220311	1243	18985	19010	18985	19005	64990
225	20220311	1244	19010	19020	19005	19010	32722
226	20220311	1245	19010	19015	19000	19000	27366
227	20220311	1246	19005	19015	19000	19000	48647
228	20220311	1247	19005	19005	18985	19000	34994
229	20220311	1248	19005	19020	19000	19015	36051
230	20220311	1249	19015	19020	19005	19010	8594
231	20220311	1250	19010	19010	19000	19005	5409
232	20220311	1251	19005	19020	19005	19015	17901
233	20220311	1252	19015	19025	19015	19025	22863
234	20220311	1253	19020	19030	19020	19025	38190
235	20220311	1254	19025	19035	19025	19030	10762
236	20220311	1255	19035	19045	19030	19035	105411
237	20220311	1256	19035	19035	19015	19020	13582
238	20220311	1257	19025	19025	19015	19020	3627
239	20220311	1258	19020	19030	19020	19030	10722
240	20220311	1259	19030	19035	19025	19035	36819
241	20220311	1300	19035	19045	19035	19040	14395
242	20220311	1301	19040	19050	19040	19045	15331
243	20220311	1302	19045	19060	19045	19045	74120
244	20220311	1303	19045	19050	19040	19040	8522
245	20220311	1304	19040	19050	19035	19035	20402
246	20220311	1305	19035	19040	19030	19030	13641
247	20220311	1306	19030	19045	19025	19030	19298
248	20220311	1307	19030	19030	19015	19015	13703
249	20220311	1308	19020	19025	19015	19020	17649
250	20220311	1309	19020	19020	19005	19005	51130
251	20220311	1310	19005	19010	18995	19010	60851
252	20220311	1311	19010	19015	18990	18995	20320
253	20220311	1312	18995	18995	18975	18980	93878
254	20220311	1313	18985	18995	18985	18995	19119
255	20220311	1314	19000	19005	18990	18990	43824
256	20220311	1315	18990	18995	18990	18990	10548
257	20220311	1316	18990	19000	18985	18995	37500
258	20220311	1317	19000	19005	18995	19000	28629
259	20220311	1318	19005	19015	19005	19010	30948
260	20220311	1319	19010	19020	19005	19010	23424
261	20220311	1320	19010	19010	18995	19005	35999
262	20220311	1321	19005	19020	19005	19020	12814
263	20220311	1322	19015	19020	19010	19015	17596
264	20220311	1323	19020	19030	19015	19030	49856
265	20220311	1324	19030	19035	19025	19030	21838
266	20220311	1325	19025	19045	19025	19045	56743
267	20220311	1326	19040	19040	19025	19025	8050
268	20220311	1327	19020	19025	19015	19015	18506
269	20220311	1328	19025	19025	19010	19020	2688
270	20220311	1329	19020	19025	19015	19015	630
271	20220311	1330	19015	19025	19015	19020	29150
272	20220311	1331	19025	19025	19015	19015	23600
273	20220311	1332	19020	19040	19015	19040	34547
274	20220311	1333	19040	19040	19030	19040	18845
275	20220311	1334	19035	19040	19030	19035	12114
276	20220311	1335	19040	19040	19025	19025	30305
277	20220311	1336	19025	19035	19025	19025	3772
278	20220311	1337	19025	19030	19020	19030	10214
279	20220311	1338	19030	19040	19030	19040	5872
280	20220311	1339	19040	19045	19030	19040	9490
281	20220311	1340	19040	19045	19040	19040	5732
282	20220311	1341	19040	19045	19035	19035	13879
283	20220311	1342	19030	19035	19030	19030	4212
284	20220311	1343	19025	19035	19020	19035	15766
285	20220311	1344	19035	19040	19025	19025	17472
286	20220311	1345	19025	19040	19025	19035	40044
287	20220311	1346	19030	19030	19015	19015	31307
288	20220311	1347	19025	19025	19015	19020	2738
289	20220311	1348	19020	19035	19020	19030	8229
290	20220311	1349	19030	19035	19015	19025	63299
291	20220311	1350	19025	19040	19025	19035	16870
292	20220311	1351	19035	19040	19030	19035	3558
293	20220311	1352	19035	19055	19035	19055	192208
294	20220311	1353	19055	19070	19050	19055	139382
295	20220311	1354	19055	19055	19040	19045	68846
296	20220311	1355	19040	19045	19030	19030	32231
297	20220311	1356	19025	19035	19020	19020	24336
298	20220311	1357	19020	19020	19010	19020	22866
299	20220311	1358	19020	19020	19010	19015	22663
300	20220311	1359	19015	19020	19000	19010	110781
301	20220311	1400	19010	19010	19000	19005	53262
302	20220311	1401	19010	19010	19000	19010	80940
303	20220311	1402	19015	19015	19005	19010	5596
304	20220311	1403	19015	19020	19010	19010	18301
305	20220311	1404	19010	19010	18985	18990	47627
306	20220311	1405	18990	19000	18985	18995	7686
307	20220311	1406	18990	18990	18970	18980	98765
308	20220311	1407	18975	18980	18965	18980	55209
309	20220311	1408	18980	18990	18975	18990	11343
310	20220311	1409	18990	18995	18985	18990	22725
311	20220311	1410	18990	19000	18985	18990	9154
312	20220311	1411	18995	18995	18980	18985	12318
313	20220311	1412	18980	18985	18975	18985	17846
314	20220311	1413	18980	18980	18950	18970	98679
315	20220311	1414	18970	18985	18970	18980	45318
316	20220311	1415	18980	18985	18970	18975	42621
317	20220311	1416	18975	18975	18960	18975	15040
318	20220311	1417	18975	18990	18975	18990	31480
319	20220311	1418	18985	18990	18980	18990	5080
320	20220311	1419	18990	18995	18980	18990	11762
321	20220311	1420	18990	18995	18975	18975	14361
322	20220311	1421	18980	18985	18970	18985	11079
323	20220311	1422	18985	18995	18985	18990	20353
324	20220311	1423	18985	18990	18975	18990	30812
325	20220311	1424	18990	18995	18980	18985	17504
326	20220311	1425	18985	18985	18970	18980	10419
327	20220311	1426	18980	18985	18975	18980	10736
328	20220311	1427	18980	19000	18980	18995	59795
329	20220311	1428	18995	19005	18990	19000	39488
330	20220311	1429	19000	19005	18990	18995	20937
331	20220311	1430	18990	18995	18990	18995	5660
332	20220311	1431	18990	18995	18985	18985	21693
333	20220311	1432	18990	18995	18985	18985	11589
334	20220311	1433	18985	18995	18975	18995	33105
335	20220311	1434	18995	19030	18995	19020	77539
336	20220311	1435	19020	19040	19020	19025	65056
337	20220311	1436	19025	19035	19025	19035	9034
338	20220311	1437	19030	19040	19030	19040	40387
339	20220311	1438	19035	19045	19030	19040	65528
340	20220311	1439	19045	19125	19040	19105	386371
341	20220311	1440	19105	19135	19085	19085	102686
342	20220311	1441	19085	19090	19065	19065	51217
343	20220311	1442	19070	19075	19045	19055	43516
344	20220311	1443	19060	19070	19060	19060	20000
345	20220311	1444	19065	19075	19060	19070	18701
346	20220311	1445	19065	19070	19045	19050	44760
347	20220311	1446	19050	19050	19035	19045	31774
348	20220311	1447	19045	19060	19040	19060	8988
349	20220311	1448	19055	19055	19050	19055	27442
350	20220311	1449	19055	19075	19050	19075	27422
351	20220311	1450	19070	19070	19055	19060	14707
352	20220311	1451	19060	19075	19055	19070	21889
353	20220311	1452	19070	19085	19070	19085	49116
354	20220311	1453	19085	19100	19060	19070	60262
355	20220311	1454	19070	19080	19070	19075	14535
356	20220311	1455	19080	19110	19075	19110	78036
357	20220311	1456	19110	19115	19085	19090	42163
358	20220311	1457	19095	19110	19090	19110	43329
359	20220311	1458	19115	19145	19115	19140	134930
360	20220311	1459	19145	19155	19135	19135	91492
361	20220311	1500	19140	19145	19125	19125	59391
362	20220311	1501	19125	19130	19085	19100	48452
363	20220311	1502	19105	19120	19100	19115	44983
364	20220311	1503	19115	19120	19100	19110	21024
365	20220311	1504	19110	19120	19105	19115	28270
366	20220311	1505	19115	19130	19100	19125	43503
367	20220311	1506	19125	19135	19120	19125	18735
368	20220311	1507	19130	19145	19125	19140	21439
369	20220311	1508	19135	19155	19135	19140	62888
370	20220311	1509	19150	19155	19120	19130	24870
371	20220311	1510	19135	19145	19135	19135	18332
372	20220311	1511	19130	19135	19110	19115	32246
373	20220311	1512	19115	19135	19115	19130	24872
374	20220311	1513	19135	19150	19125	19150	55793
375	20220311	1514	19150	19165	19145	19150	79250
376	20220311	1515	19145	19160	19145	19150	10320
377	20220311	1516	19145	19150	19120	19125	47525
378	20220311	1517	19120	19135	19120	19130	15581
379	20220311	1518	19135	19135	19125	19135	14546
380	20220311	1519	19130	19155	19125	19150	38225
381	20220311	1520	19155	19160	19140	19140	64467
382	20220311	1530	19150	19150	19150	19150	209136