DeepStock/resources/hts/122630_20220304.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220304	0901	20390	20390	20345	20350	306727
3	20220304	0902	20350	20370	20320	20325	233252
4	20220304	0903	20325	20325	20280	20300	300135
5	20220304	0904	20300	20310	20280	20310	198934
6	20220304	0905	20305	20310	20275	20305	213420
7	20220304	0906	20310	20325	20290	20295	82263
8	20220304	0907	20300	20300	20255	20270	197751
9	20220304	0908	20270	20280	20250	20270	111964
10	20220304	0909	20270	20275	20210	20220	172890
11	20220304	0910	20220	20225	20160	20165	247104
12	20220304	0911	20160	20185	20155	20160	155845
13	20220304	0912	20155	20160	20125	20130	231207
14	20220304	0913	20130	20130	20105	20125	180309
15	20220304	0914	20125	20160	20125	20160	175257
16	20220304	0915	20160	20180	20145	20175	114632
17	20220304	0916	20175	20175	20125	20140	124607
18	20220304	0917	20135	20135	20090	20090	192099
19	20220304	0918	20090	20105	20065	20090	126952
20	20220304	0919	20090	20105	20080	20090	78110
21	20220304	0920	20095	20120	20090	20090	76742
22	20220304	0921	20090	20095	20060	20080	118750
23	20220304	0922	20070	20095	20070	20085	87903
24	20220304	0923	20085	20085	20025	20025	244127
25	20220304	0924	20030	20035	20015	20015	100472
26	20220304	0925	20015	20025	20000	20000	262579
27	20220304	0926	20000	20015	19990	20015	90534
28	20220304	0927	20010	20020	19970	19975	290642
29	20220304	0928	19975	19995	19965	19995	181379
30	20220304	0929	19985	20030	19985	20015	181623
31	20220304	0930	20020	20030	19995	20000	59182
32	20220304	0931	20000	20030	19995	20015	99586
33	20220304	0932	20020	20030	19955	19965	276884
34	20220304	0933	19965	19985	19935	19955	251981
35	20220304	0934	19955	19965	19935	19940	76189
36	20220304	0935	19940	19950	19920	19925	113094
37	20220304	0936	19935	19965	19925	19955	134566
38	20220304	0937	19955	19960	19890	19890	338506
39	20220304	0938	19900	19900	19860	19875	435647
40	20220304	0939	19875	19905	19870	19895	192331
41	20220304	0940	19895	19900	19860	19880	125555
42	20220304	0941	19880	19905	19855	19900	241593
43	20220304	0942	19900	19905	19835	19850	310931
44	20220304	0943	19855	19895	19840	19880	298020
45	20220304	0944	19885	19895	19865	19875	77926
46	20220304	0945	19880	19900	19865	19885	61516
47	20220304	0946	19885	19920	19860	19915	172492
48	20220304	0947	19910	19925	19900	19925	108702
49	20220304	0948	19925	19930	19890	19905	114691
50	20220304	0949	19900	19900	19885	19900	75300
51	20220304	0950	19900	19940	19900	19925	58640
52	20220304	0951	19930	19945	19915	19925	109991
53	20220304	0952	19930	19940	19915	19930	51270
54	20220304	0953	19935	19945	19920	19930	93534
55	20220304	0954	19930	19935	19910	19915	69854
56	20220304	0955	19915	19925	19885	19885	92902
57	20220304	0956	19890	19900	19850	19850	105089
58	20220304	0957	19855	19860	19820	19820	222580
59	20220304	0958	19825	19855	19805	19850	235123
60	20220304	0959	19845	19865	19835	19845	140428
61	20220304	1000	19850	19870	19845	19870	117443
62	20220304	1001	19870	19870	19845	19850	62549
63	20220304	1002	19850	19850	19810	19810	224958
64	20220304	1003	19810	19830	19800	19815	287960
65	20220304	1004	19815	19865	19815	19855	118612
66	20220304	1005	19855	19890	19850	19885	110117
67	20220304	1006	19885	19885	19845	19850	72230
68	20220304	1007	19850	19860	19830	19840	58401
69	20220304	1008	19840	19840	19805	19825	286940
70	20220304	1009	19830	19835	19795	19810	268879
71	20220304	1010	19805	19815	19785	19805	238395
72	20220304	1011	19805	19830	19800	19810	178141
73	20220304	1012	19815	19815	19770	19785	131553
74	20220304	1013	19785	19825	19785	19820	82427
75	20220304	1014	19820	19840	19795	19835	54445
76	20220304	1015	19830	19840	19820	19835	67953
77	20220304	1016	19825	19830	19800	19820	53289
78	20220304	1017	19820	19820	19780	19790	104855
79	20220304	1018	19790	19840	19780	19830	143603
80	20220304	1019	19830	19850	19820	19845	90650
81	20220304	1020	19840	19850	19830	19840	63115
82	20220304	1021	19840	19840	19810	19825	36841
83	20220304	1022	19820	19855	19820	19850	103316
84	20220304	1023	19850	19890	19845	19885	136417
85	20220304	1024	19890	19895	19865	19890	83977
86	20220304	1025	19885	19915	19870	19910	94782
87	20220304	1026	19905	19910	19880	19885	67077
88	20220304	1027	19890	19905	19885	19900	70673
89	20220304	1028	19900	19900	19865	19875	65237
90	20220304	1029	19875	19890	19865	19880	58954
91	20220304	1030	19880	19885	19850	19870	47715
92	20220304	1031	19875	19905	19865	19880	48763
93	20220304	1032	19880	19885	19855	19885	65745
94	20220304	1033	19885	19910	19880	19900	96753
95	20220304	1034	19900	19900	19870	19885	58683
96	20220304	1035	19885	19930	19880	19925	119552
97	20220304	1036	19930	19940	19890	19925	123236
98	20220304	1037	19925	19965	19920	19945	270642
99	20220304	1038	19945	19950	19920	19945	86476
100	20220304	1039	19945	19960	19915	19940	78761
101	20220304	1040	19935	19940	19910	19915	55113
102	20220304	1041	19915	19935	19905	19930	55088
103	20220304	1042	19935	19960	19920	19920	136326
104	20220304	1043	19920	19935	19910	19935	30832
105	20220304	1044	19930	19940	19910	19910	79950
106	20220304	1045	19920	19945	19920	19930	48894
107	20220304	1046	19935	19960	19935	19950	73246
108	20220304	1047	19945	19965	19925	19955	61766
109	20220304	1048	19955	19980	19955	19955	187758
110	20220304	1049	19955	19955	19925	19950	32708
111	20220304	1050	19950	19975	19935	19970	80113
112	20220304	1051	19970	20005	19960	20000	165324
113	20220304	1052	20000	20010	19980	19985	127916
114	20220304	1053	19990	20005	19985	20000	65566
115	20220304	1054	20000	20005	19985	19990	66726
116	20220304	1055	19995	20000	19980	19985	54842
117	20220304	1056	19990	20000	19985	19985	23442
118	20220304	1057	19985	20005	19980	19990	50914
119	20220304	1058	19990	20010	19975	20005	63763
120	20220304	1059	20005	20010	19995	20000	32200
121	20220304	1100	20000	20000	19975	19980	81989
122	20220304	1101	19985	19990	19940	19945	118026
123	20220304	1102	19945	19955	19925	19930	70036
124	20220304	1103	19930	19940	19915	19925	54708
125	20220304	1104	19920	19945	19920	19940	69202
126	20220304	1105	19935	19950	19920	19930	57187
127	20220304	1106	19935	19945	19925	19940	25358
128	20220304	1107	19940	19960	19930	19950	21208
129	20220304	1108	19950	19965	19950	19960	14102
130	20220304	1109	19965	19975	19950	19955	34154
131	20220304	1110	19950	19975	19950	19975	77015
132	20220304	1111	19970	19975	19960	19975	22941
133	20220304	1112	19975	19995	19975	19995	71833
134	20220304	1113	19990	20000	19985	19985	97048
135	20220304	1114	19985	20000	19980	19995	46856
136	20220304	1115	19990	20015	19990	20010	59710
137	20220304	1116	20010	20025	19980	19990	66390
138	20220304	1117	19985	19990	19970	19980	51252
139	20220304	1118	19980	19995	19975	19980	25739
140	20220304	1119	19975	20005	19975	20000	79531
141	20220304	1120	20000	20000	19970	19980	26537
142	20220304	1121	19985	19995	19980	19985	10346
143	20220304	1122	19990	20010	19985	19990	41929
144	20220304	1123	19990	20005	19985	20000	25984
145	20220304	1124	20005	20005	19985	19990	36195
146	20220304	1125	19995	20010	19995	20005	32857
147	20220304	1126	20005	20005	19980	19990	42326
148	20220304	1127	19990	19995	19980	19980	19689
149	20220304	1128	19980	19985	19955	19960	43596
150	20220304	1129	19960	19970	19960	19965	11301
151	20220304	1130	19965	19965	19940	19945	42403
152	20220304	1131	19950	19965	19950	19960	10502
153	20220304	1132	19955	19975	19955	19970	21239
154	20220304	1133	19970	19970	19960	19970	20795
155	20220304	1134	19970	19975	19965	19975	7366
156	20220304	1135	19975	19990	19975	19980	40091
157	20220304	1136	19980	19990	19980	19985	2188
158	20220304	1137	19985	20020	19985	20015	85835
159	20220304	1138	20010	20035	20010	20025	56511
160	20220304	1139	20030	20045	20025	20025	92920
161	20220304	1140	20035	20040	20020	20025	14394
162	20220304	1141	20030	20040	20020	20020	32333
163	20220304	1142	20015	20025	20010	20020	14347
164	20220304	1143	20020	20025	20000	20005	22498
165	20220304	1144	20005	20015	19990	19995	30126
166	20220304	1145	19990	19990	19980	19980	87101
167	20220304	1146	19980	19980	19940	19950	87938
168	20220304	1147	19950	19955	19935	19950	60975
169	20220304	1148	19955	19960	19945	19950	24238
170	20220304	1149	19950	19950	19925	19925	64446
171	20220304	1150	19925	19940	19920	19940	9674
172	20220304	1151	19945	19945	19905	19925	48964
173	20220304	1152	19920	19935	19915	19935	14886
174	20220304	1153	19935	19935	19910	19910	30841
175	20220304	1154	19910	19910	19885	19910	112331
176	20220304	1155	19910	19940	19910	19940	19014
177	20220304	1156	19930	19950	19925	19945	26913
178	20220304	1157	19950	19950	19925	19945	15818
179	20220304	1158	19945	19955	19945	19950	24755
180	20220304	1159	19955	19960	19950	19950	11419
181	20220304	1200	19955	19960	19940	19940	11821
182	20220304	1201	19945	19965	19940	19960	13825
183	20220304	1202	19960	19970	19955	19960	18892
184	20220304	1203	19965	19985	19960	19970	75378
185	20220304	1204	19980	19980	19955	19965	39418
186	20220304	1205	19960	19970	19955	19960	21610
187	20220304	1206	19960	19965	19950	19950	5669
188	20220304	1207	19950	19955	19945	19945	8567
189	20220304	1208	19945	19950	19940	19950	19357
190	20220304	1209	19950	19980	19950	19970	26932
191	20220304	1210	19970	19985	19965	19970	28689
192	20220304	1211	19970	19970	19950	19955	7081
193	20220304	1212	19955	19955	19945	19955	1829
194	20220304	1213	19955	19955	19945	19950	7609
195	20220304	1214	19945	19945	19930	19935	62167
196	20220304	1215	19935	19955	19935	19955	14306
197	20220304	1216	19955	19965	19950	19960	9702
198	20220304	1217	19965	19965	19935	19935	26214
199	20220304	1218	19940	19965	19935	19955	11233
200	20220304	1219	19955	19955	19945	19945	2188
201	20220304	1220	19950	19950	19930	19930	28387
202	20220304	1221	19925	19950	19925	19945	17115
203	20220304	1222	19950	19955	19925	19935	11323
204	20220304	1223	19930	19945	19925	19945	3779
205	20220304	1224	19945	19950	19940	19945	6449
206	20220304	1225	19950	19965	19945	19960	15630
207	20220304	1226	19955	19975	19950	19965	17907
208	20220304	1227	19970	19970	19960	19960	2678
209	20220304	1228	19960	19965	19925	19935	38408
210	20220304	1229	19935	19945	19930	19945	8511
211	20220304	1230	19950	19965	19945	19960	22661
212	20220304	1231	19960	19965	19945	19960	9284
213	20220304	1232	19965	19970	19955	19955	12001
214	20220304	1233	19960	19970	19955	19955	53934
215	20220304	1234	19955	19960	19945	19950	7525
216	20220304	1235	19945	19950	19940	19945	10732
217	20220304	1236	19940	19945	19930	19940	26573
218	20220304	1237	19940	19950	19935	19940	9454
219	20220304	1238	19940	19955	19935	19940	27169
220	20220304	1239	19935	19945	19935	19940	6662
221	20220304	1240	19940	19945	19935	19940	15573
222	20220304	1241	19940	19940	19915	19940	69935
223	20220304	1242	19940	19945	19940	19940	18729
224	20220304	1243	19940	19945	19935	19940	5216
225	20220304	1244	19940	19945	19930	19935	17906
226	20220304	1245	19935	19940	19930	19930	12617
227	20220304	1246	19930	19940	19925	19930	30825
228	20220304	1247	19925	19925	19910	19915	43800
229	20220304	1248	19910	19920	19905	19920	16632
230	20220304	1249	19915	19915	19885	19900	80574
231	20220304	1250	19900	19900	19875	19875	42580
232	20220304	1251	19880	19880	19860	19870	56183
233	20220304	1252	19870	19890	19870	19890	16846
234	20220304	1253	19890	19895	19880	19895	8886
235	20220304	1254	19900	19910	19895	19900	14868
236	20220304	1255	19900	19910	19895	19910	11496
237	20220304	1256	19910	19915	19905	19905	28926
238	20220304	1257	19905	19925	19900	19920	53900
239	20220304	1258	19920	19925	19915	19920	7829
240	20220304	1259	19920	19925	19915	19920	4356
241	20220304	1300	19915	19920	19905	19920	18906
242	20220304	1301	19910	19920	19905	19905	12245
243	20220304	1302	19900	19905	19890	19900	16399
244	20220304	1303	19900	19910	19900	19905	3355
245	20220304	1304	19905	19905	19895	19905	21606
246	20220304	1305	19910	19910	19900	19900	17490
247	20220304	1306	19900	19900	19880	19895	50017
248	20220304	1307	19900	19910	19890	19905	14100
249	20220304	1308	19900	19915	19890	19910	18232
250	20220304	1309	19910	19915	19905	19915	44365
251	20220304	1310	19915	19920	19890	19900	17430
252	20220304	1311	19900	19905	19895	19895	8717
253	20220304	1312	19895	19895	19885	19885	44428
254	20220304	1313	19890	19900	19875	19875	39713
255	20220304	1314	19885	19900	19875	19895	31400
256	20220304	1315	19895	19905	19895	19900	20383
257	20220304	1316	19895	19915	19895	19910	52708
258	20220304	1317	19915	19925	19900	19900	28561
259	20220304	1318	19900	19915	19895	19915	12981
260	20220304	1319	19910	19920	19900	19905	12687
261	20220304	1320	19900	19920	19900	19920	31578
262	20220304	1321	19920	19920	19910	19915	20301
263	20220304	1322	19915	19920	19910	19910	23774
264	20220304	1323	19910	19915	19900	19905	20201
265	20220304	1324	19905	19910	19895	19905	17790
266	20220304	1325	19905	19905	19900	19905	16094
267	20220304	1326	19905	19910	19900	19900	4211
268	20220304	1327	19910	19910	19890	19895	27733
269	20220304	1328	19895	19900	19885	19885	33636
270	20220304	1329	19885	19885	19865	19875	128731
271	20220304	1330	19875	19885	19870	19880	18274
272	20220304	1331	19880	19890	19880	19890	21591
273	20220304	1332	19890	19895	19890	19895	12483
274	20220304	1333	19895	19895	19870	19875	35992
275	20220304	1334	19875	19895	19875	19895	20502
276	20220304	1335	19895	19895	19885	19890	50489
277	20220304	1336	19890	19895	19885	19895	30513
278	20220304	1337	19895	19900	19885	19885	25989
279	20220304	1338	19890	19895	19880	19880	17845
280	20220304	1339	19880	19885	19875	19885	1033
281	20220304	1340	19880	19895	19880	19890	53346
282	20220304	1341	19890	19895	19885	19885	19708
283	20220304	1342	19890	19890	19880	19880	12562
284	20220304	1343	19885	19900	19885	19890	10859
285	20220304	1344	19895	19900	19890	19890	8907
286	20220304	1345	19890	19890	19885	19890	9175
287	20220304	1346	19890	19890	19870	19875	51730
288	20220304	1347	19875	19880	19870	19875	38904
289	20220304	1348	19875	19875	19860	19865	23342
290	20220304	1349	19865	19880	19865	19870	49318
291	20220304	1350	19870	19875	19865	19870	16796
292	20220304	1351	19870	19890	19865	19880	24122
293	20220304	1352	19885	19885	19870	19880	4206
294	20220304	1353	19875	19885	19870	19880	1930
295	20220304	1354	19885	19885	19875	19885	16886
296	20220304	1355	19885	19895	19880	19890	35183
297	20220304	1356	19885	19900	19880	19895	22746
298	20220304	1357	19900	19910	19900	19910	57959
299	20220304	1358	19910	19915	19905	19905	52903
300	20220304	1359	19905	19915	19905	19910	78197
301	20220304	1400	19905	19915	19900	19900	3914
302	20220304	1401	19905	19920	19905	19915	48894
303	20220304	1402	19920	19925	19910	19915	45363
304	20220304	1403	19920	19935	19920	19930	26949
305	20220304	1404	19930	19940	19930	19935	29482
306	20220304	1405	19935	19955	19925	19950	82182
307	20220304	1406	19955	19955	19935	19945	67955
308	20220304	1407	19940	19950	19935	19935	40373
309	20220304	1408	19935	19950	19935	19945	27552
310	20220304	1409	19945	19965	19940	19955	89926
311	20220304	1410	19960	19965	19945	19950	15817
312	20220304	1411	19950	19965	19945	19965	88046
313	20220304	1412	19970	19970	19955	19960	3531
314	20220304	1413	19955	19965	19950	19965	10072
315	20220304	1414	19960	19980	19955	19975	78153
316	20220304	1415	19980	19980	19965	19970	26702
317	20220304	1416	19970	19975	19955	19955	38240
318	20220304	1417	19955	19960	19945	19955	40248
319	20220304	1418	19950	19965	19945	19960	23605
320	20220304	1419	19960	19965	19960	19965	8331
321	20220304	1420	19965	19975	19960	19965	15073
322	20220304	1421	19970	19985	19970	19975	124012
323	20220304	1422	19975	19975	19965	19970	10374
324	20220304	1423	19970	19975	19965	19970	17967
325	20220304	1424	19965	19980	19955	19970	29957
326	20220304	1425	19970	19985	19970	19985	59321
327	20220304	1426	19985	19990	19970	19970	36331
328	20220304	1427	19970	19970	19945	19955	36986
329	20220304	1428	19955	19960	19945	19950	18211
330	20220304	1429	19950	19970	19950	19960	11418
331	20220304	1430	19955	19960	19945	19950	8769
332	20220304	1431	19950	19970	19945	19955	16613
333	20220304	1432	19960	19960	19945	19955	9626
334	20220304	1433	19950	19955	19945	19955	34726
335	20220304	1434	19955	19970	19955	19965	8495
336	20220304	1435	19965	19970	19965	19970	40017
337	20220304	1436	19970	19970	19955	19965	2612
338	20220304	1437	19960	19965	19955	19955	1782
339	20220304	1438	19955	19970	19955	19960	6545
340	20220304	1439	19960	19960	19950	19955	1711
341	20220304	1440	19955	19960	19950	19950	14722
342	20220304	1441	19955	19960	19935	19945	49772
343	20220304	1442	19945	19945	19925	19935	54960
344	20220304	1443	19935	19950	19930	19945	27833
345	20220304	1444	19945	19955	19945	19950	12394
346	20220304	1445	19950	19955	19935	19945	7017
347	20220304	1446	19940	19950	19940	19945	2666
348	20220304	1447	19950	19960	19945	19955	14903
349	20220304	1448	19955	19960	19950	19955	12308
350	20220304	1449	19955	19955	19940	19950	7422
351	20220304	1450	19950	19950	19930	19940	12936
352	20220304	1451	19940	19945	19930	19930	18885
353	20220304	1452	19930	19935	19925	19930	7369
354	20220304	1453	19930	19935	19925	19935	20643
355	20220304	1454	19935	19940	19925	19930	11562
356	20220304	1455	19930	19945	19930	19940	22290
357	20220304	1456	19935	19955	19935	19955	47493
358	20220304	1457	19955	19960	19950	19955	14223
359	20220304	1458	19960	19960	19950	19955	10601
360	20220304	1459	19955	19970	19955	19970	42428
361	20220304	1500	19970	19980	19965	19975	74121
362	20220304	1501	19980	19990	19970	19990	49808
363	20220304	1502	19990	19995	19960	19965	38273
364	20220304	1503	19960	19960	19945	19955	119157
365	20220304	1504	19955	19960	19945	19950	47167
366	20220304	1505	19945	19960	19945	19960	29636
367	20220304	1506	19960	19985	19960	19975	55365
368	20220304	1507	19975	19995	19975	19975	40286
369	20220304	1508	19980	19985	19970	19980	33028
370	20220304	1509	19975	19990	19965	19970	38892
371	20220304	1510	19975	19975	19960	19970	7106
372	20220304	1511	19960	19970	19960	19970	3163
373	20220304	1512	19970	19975	19960	19970	21566
374	20220304	1513	19970	19970	19950	19950	26622
375	20220304	1514	19950	19960	19940	19950	26545
376	20220304	1515	19950	19950	19935	19940	40979
377	20220304	1516	19940	19960	19940	19960	39787
378	20220304	1517	19950	19960	19950	19955	7204
379	20220304	1518	19955	19960	19950	19955	24487
380	20220304	1519	19960	19960	19950	19960	64804
381	20220304	1520	19960	19960	19940	19945	85689
382	20220304	1530	19925	19925	19925	19925	214560