DeepStock/resources/hts/122630_20220329.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220329	0901	20150	20230	20150	20170	408552
3	20220329	0902	20170	20205	20150	20160	202943
4	20220329	0903	20160	20160	20115	20150	134923
5	20220329	0904	20160	20240	20160	20240	280676
6	20220329	0905	20235	20275	20235	20270	465929
7	20220329	0906	20275	20320	20275	20280	241096
8	20220329	0907	20280	20295	20255	20265	116810
9	20220329	0908	20265	20310	20260	20300	238099
10	20220329	0909	20300	20305	20255	20260	75421
11	20220329	0910	20260	20265	20235	20240	159089
12	20220329	0911	20240	20250	20215	20230	70035
13	20220329	0912	20230	20230	20215	20230	63740
14	20220329	0913	20225	20265	20225	20245	108778
15	20220329	0914	20245	20250	20185	20185	124778
16	20220329	0915	20195	20200	20170	20180	69593
17	20220329	0916	20180	20185	20160	20175	93153
18	20220329	0917	20170	20190	20160	20160	72047
19	20220329	0918	20165	20165	20100	20100	221449
20	20220329	0919	20100	20105	20085	20095	125605
21	20220329	0920	20100	20100	20080	20100	87126
22	20220329	0921	20095	20095	20065	20065	101899
23	20220329	0922	20060	20090	20055	20075	103587
24	20220329	0923	20075	20095	20075	20090	62425
25	20220329	0924	20090	20100	20070	20100	73892
26	20220329	0925	20095	20135	20095	20115	157935
27	20220329	0926	20115	20115	20075	20085	65849
28	20220329	0927	20085	20090	20075	20080	35616
29	20220329	0928	20075	20075	20050	20075	100835
30	20220329	0929	20070	20085	20070	20080	24621
31	20220329	0930	20080	20080	20045	20060	95995
32	20220329	0931	20060	20075	20045	20075	68860
33	20220329	0932	20075	20095	20075	20090	70960
34	20220329	0933	20095	20100	20070	20075	94209
35	20220329	0934	20080	20090	20075	20090	22014
36	20220329	0935	20090	20095	20080	20090	8977
37	20220329	0936	20090	20110	20085	20100	56943
38	20220329	0937	20095	20120	20095	20115	54467
39	20220329	0938	20115	20120	20100	20100	65393
40	20220329	0939	20105	20110	20095	20100	36271
41	20220329	0940	20100	20105	20090	20090	47379
42	20220329	0941	20095	20130	20090	20095	123172
43	20220329	0942	20095	20100	20070	20070	81447
44	20220329	0943	20065	20080	20060	20075	52935
45	20220329	0944	20070	20075	20045	20070	123018
46	20220329	0945	20070	20090	20060	20080	73171
47	20220329	0946	20080	20090	20080	20085	34202
48	20220329	0947	20085	20095	20075	20075	34979
49	20220329	0948	20070	20085	20065	20070	31681
50	20220329	0949	20070	20070	20045	20050	52699
51	20220329	0950	20050	20060	20030	20055	48197
52	20220329	0951	20050	20065	20050	20060	28186
53	20220329	0952	20055	20055	20035	20055	40241
54	20220329	0953	20050	20055	20035	20040	43833
55	20220329	0954	20040	20050	20035	20040	21342
56	20220329	0955	20035	20050	20030	20045	13741
57	20220329	0956	20040	20055	20020	20030	38516
58	20220329	0957	20035	20040	20025	20025	23174
59	20220329	0958	20025	20060	20025	20055	27795
60	20220329	0959	20050	20070	20050	20060	43245
61	20220329	1000	20060	20060	20035	20040	43945
62	20220329	1001	20035	20060	20035	20060	22028
63	20220329	1002	20060	20065	20045	20055	38957
64	20220329	1003	20060	20070	20045	20065	21860
65	20220329	1004	20065	20075	20060	20070	20300
66	20220329	1005	20070	20075	20060	20060	22024
67	20220329	1006	20060	20060	20045	20045	33966
68	20220329	1007	20040	20050	20035	20045	48378
69	20220329	1008	20045	20050	20035	20040	8345
70	20220329	1009	20045	20050	20040	20050	25153
71	20220329	1010	20040	20055	20035	20055	18458
72	20220329	1011	20050	20055	20040	20050	3124
73	20220329	1012	20055	20070	20055	20060	23466
74	20220329	1013	20060	20080	20060	20075	49274
75	20220329	1014	20075	20085	20070	20075	22649
76	20220329	1015	20080	20085	20075	20080	10972
77	20220329	1016	20080	20085	20075	20080	17743
78	20220329	1017	20085	20105	20085	20090	106707
79	20220329	1018	20090	20105	20085	20100	40344
80	20220329	1019	20105	20140	20100	20120	97530
81	20220329	1020	20125	20125	20105	20110	26186
82	20220329	1021	20110	20115	20095	20100	35603
83	20220329	1022	20105	20115	20100	20110	18340
84	20220329	1023	20115	20120	20110	20115	23411
85	20220329	1024	20115	20125	20110	20125	42525
86	20220329	1025	20125	20130	20105	20105	37935
87	20220329	1026	20105	20115	20105	20105	24277
88	20220329	1027	20105	20105	20090	20090	47903
89	20220329	1028	20090	20105	20090	20095	26217
90	20220329	1029	20100	20110	20100	20105	29736
91	20220329	1030	20105	20105	20095	20095	12623
92	20220329	1031	20095	20120	20095	20105	24533
93	20220329	1032	20100	20100	20090	20090	19744
94	20220329	1033	20090	20100	20085	20090	19516
95	20220329	1034	20085	20085	20060	20075	59822
96	20220329	1035	20075	20090	20070	20090	20273
97	20220329	1036	20085	20100	20075	20085	37573
98	20220329	1037	20090	20090	20070	20075	33603
99	20220329	1038	20080	20105	20080	20105	35500
100	20220329	1039	20105	20115	20105	20110	42224
101	20220329	1040	20110	20115	20100	20115	37562
102	20220329	1041	20115	20120	20105	20115	23673
103	20220329	1042	20120	20125	20110	20110	23842
104	20220329	1043	20120	20150	20115	20140	152206
105	20220329	1044	20145	20150	20130	20150	32582
106	20220329	1045	20150	20155	20135	20140	85160
107	20220329	1046	20145	20145	20135	20140	18018
108	20220329	1047	20140	20155	20140	20155	44101
109	20220329	1048	20150	20165	20150	20155	67552
110	20220329	1049	20155	20155	20150	20150	29508
111	20220329	1050	20145	20145	20135	20140	32127
112	20220329	1051	20145	20165	20145	20145	22843
113	20220329	1052	20155	20165	20150	20155	41039
114	20220329	1053	20155	20170	20155	20165	53439
115	20220329	1054	20165	20165	20150	20150	52333
116	20220329	1055	20150	20165	20145	20160	46715
117	20220329	1056	20160	20165	20150	20150	7644
118	20220329	1057	20150	20155	20140	20140	15311
119	20220329	1058	20140	20150	20135	20140	29955
120	20220329	1059	20140	20150	20140	20145	3667
121	20220329	1100	20145	20150	20140	20145	15054
122	20220329	1101	20145	20145	20130	20140	49943
123	20220329	1102	20135	20135	20125	20130	12968
124	20220329	1103	20135	20140	20120	20125	20497
125	20220329	1104	20115	20120	20105	20110	67566
126	20220329	1105	20110	20120	20110	20115	33837
127	20220329	1106	20115	20120	20105	20110	16986
128	20220329	1107	20115	20120	20105	20105	21303
129	20220329	1108	20105	20110	20100	20105	14622
130	20220329	1109	20105	20110	20100	20105	36821
131	20220329	1110	20105	20110	20100	20100	27451
132	20220329	1111	20095	20100	20095	20095	10936
133	20220329	1112	20090	20095	20080	20095	18889
134	20220329	1113	20090	20090	20075	20090	22213
135	20220329	1114	20090	20090	20075	20080	24638
136	20220329	1115	20075	20075	20060	20070	27188
137	20220329	1116	20070	20075	20060	20075	17661
138	20220329	1117	20075	20075	20065	20070	10829
139	20220329	1118	20070	20075	20065	20075	25907
140	20220329	1119	20075	20075	20055	20060	71237
141	20220329	1120	20055	20055	20045	20050	53214
142	20220329	1121	20050	20050	20035	20045	115866
143	20220329	1122	20040	20050	20035	20045	30556
144	20220329	1123	20045	20050	20040	20040	22075
145	20220329	1124	20045	20055	20040	20050	16449
146	20220329	1125	20050	20065	20050	20060	11086
147	20220329	1126	20065	20070	20060	20070	13488
148	20220329	1127	20065	20070	20060	20070	13088
149	20220329	1128	20070	20070	20050	20055	32480
150	20220329	1129	20060	20075	20060	20075	20979
151	20220329	1130	20070	20070	20060	20065	7234
152	20220329	1131	20065	20075	20060	20060	10765
153	20220329	1132	20060	20065	20055	20055	6059
154	20220329	1133	20060	20070	20060	20060	8323
155	20220329	1134	20060	20070	20060	20065	5271
156	20220329	1135	20060	20060	20040	20045	37677
157	20220329	1136	20045	20045	19990	19990	283443
158	20220329	1137	19995	20015	19995	20010	223792
159	20220329	1138	20010	20020	20010	20015	115210
160	20220329	1139	20015	20020	19995	20000	178784
161	20220329	1140	20000	20000	19990	20000	97120
162	20220329	1141	20000	20010	19995	20005	12279
163	20220329	1142	20005	20010	19995	20005	41640
164	20220329	1143	20005	20010	19995	20005	29243
165	20220329	1144	20005	20020	20005	20015	9794
166	20220329	1145	20015	20025	20015	20025	28644
167	20220329	1146	20020	20040	20020	20035	20690
168	20220329	1147	20035	20040	20035	20035	12122
169	20220329	1148	20035	20045	20030	20040	11973
170	20220329	1149	20040	20040	20035	20040	7405
171	20220329	1150	20040	20045	20035	20045	6783
172	20220329	1151	20040	20055	20040	20050	27145
173	20220329	1152	20055	20055	20045	20045	4581
174	20220329	1153	20045	20045	20040	20045	13383
175	20220329	1154	20045	20045	20035	20040	26723
176	20220329	1155	20040	20055	20035	20055	53573
177	20220329	1156	20050	20050	20045	20050	3330
178	20220329	1157	20050	20050	20050	20050	5826
179	20220329	1158	20050	20055	20045	20055	2779
180	20220329	1159	20050	20055	20040	20045	6433
181	20220329	1200	20045	20050	20040	20050	12706
182	20220329	1201	20050	20050	20035	20040	26187
183	20220329	1202	20035	20040	20025	20030	11894
184	20220329	1203	20030	20040	20025	20040	3268
185	20220329	1204	20040	20045	20040	20040	7081
186	20220329	1205	20040	20045	20035	20040	6437
187	20220329	1206	20040	20045	20040	20045	6541
188	20220329	1207	20050	20055	20050	20055	17898
189	20220329	1208	20055	20075	20055	20070	56773
190	20220329	1209	20070	20075	20060	20070	27657
191	20220329	1210	20065	20065	20055	20055	11453
192	20220329	1211	20055	20055	20050	20050	1998
193	20220329	1212	20055	20060	20055	20060	10879
194	20220329	1213	20055	20060	20055	20060	4002
195	20220329	1214	20060	20065	20055	20065	3379
196	20220329	1215	20065	20065	20060	20060	10663
197	20220329	1216	20065	20065	20055	20055	2272
198	20220329	1217	20055	20060	20050	20050	4170
199	20220329	1218	20050	20055	20050	20050	1472
200	20220329	1219	20045	20055	20045	20050	1438
201	20220329	1220	20055	20060	20055	20060	17825
202	20220329	1221	20060	20065	20060	20060	26976
203	20220329	1222	20065	20070	20065	20065	3038
204	20220329	1223	20065	20075	20065	20075	14280
205	20220329	1224	20075	20075	20060	20065	28074
206	20220329	1225	20065	20085	20065	20085	24847
207	20220329	1226	20080	20085	20075	20075	20325
208	20220329	1227	20075	20075	20070	20075	8115
209	20220329	1228	20070	20075	20065	20065	26549
210	20220329	1229	20065	20065	20055	20060	7534
211	20220329	1230	20060	20060	20055	20055	8943
212	20220329	1231	20055	20055	20050	20050	9187
213	20220329	1232	20045	20045	20040	20045	17164
214	20220329	1233	20040	20060	20040	20055	6510
215	20220329	1234	20050	20055	20040	20040	15363
216	20220329	1235	20040	20050	20030	20040	15770
217	20220329	1236	20040	20050	20040	20045	1954
218	20220329	1237	20050	20050	20045	20045	385
219	20220329	1238	20045	20045	20025	20030	13877
220	20220329	1239	20030	20030	20025	20030	13426
221	20220329	1240	20035	20035	20030	20030	976
222	20220329	1241	20025	20030	20015	20020	19126
223	20220329	1242	20020	20025	20015	20020	8796
224	20220329	1243	20015	20030	20015	20030	8438
225	20220329	1244	20030	20035	20025	20030	10133
226	20220329	1245	20025	20030	20025	20030	7622
227	20220329	1246	20030	20045	20030	20040	2273
228	20220329	1247	20040	20050	20040	20050	16521
229	20220329	1248	20050	20050	20040	20045	32183
230	20220329	1249	20045	20045	20030	20030	8759
231	20220329	1250	20035	20035	20030	20035	11590
232	20220329	1251	20035	20040	20025	20040	9444
233	20220329	1252	20040	20045	20035	20045	14709
234	20220329	1253	20045	20045	20040	20040	10471
235	20220329	1254	20035	20040	20030	20030	11332
236	20220329	1255	20030	20030	20025	20025	6844
237	20220329	1256	20030	20030	20025	20025	11440
238	20220329	1257	20025	20030	20020	20030	18892
239	20220329	1258	20025	20035	20025	20035	4154
240	20220329	1259	20035	20035	20030	20030	1035
241	20220329	1300	20030	20035	20030	20030	4515
242	20220329	1301	20035	20045	20030	20045	17416
243	20220329	1302	20045	20050	20035	20050	20146
244	20220329	1303	20045	20050	20040	20040	24576
245	20220329	1304	20045	20050	20030	20030	15691
246	20220329	1305	20030	20040	20030	20040	2967
247	20220329	1306	20040	20045	20035	20035	6204
248	20220329	1307	20035	20035	20020	20025	16890
249	20220329	1308	20025	20025	20015	20025	18245
250	20220329	1309	20025	20025	20020	20025	6928
251	20220329	1310	20025	20030	20020	20025	6977
252	20220329	1311	20030	20035	20030	20035	16352
253	20220329	1312	20035	20045	20030	20045	40269
254	20220329	1313	20045	20055	20045	20055	19444
255	20220329	1314	20055	20060	20055	20055	23676
256	20220329	1315	20055	20055	20040	20040	137651
257	20220329	1316	20040	20045	20035	20040	19340
258	20220329	1317	20040	20040	20035	20035	928
259	20220329	1318	20035	20035	20030	20030	56465
260	20220329	1319	20030	20035	20030	20030	7094
261	20220329	1320	20035	20040	20030	20030	7502
262	20220329	1321	20030	20030	20020	20030	22177
263	20220329	1322	20035	20040	20030	20035	30135
264	20220329	1323	20030	20035	20020	20025	6276
265	20220329	1324	20025	20025	20000	20015	54109
266	20220329	1325	20015	20020	20010	20010	14769
267	20220329	1326	20010	20010	20000	20010	13816
268	20220329	1327	20010	20015	20005	20005	74596
269	20220329	1328	20005	20015	20000	20015	24960
270	20220329	1329	20015	20020	20005	20015	15534
271	20220329	1330	20020	20020	20015	20015	59214
272	20220329	1331	20015	20030	20015	20030	53659
273	20220329	1332	20030	20030	20015	20020	12898
274	20220329	1333	20020	20025	20015	20015	6692
275	20220329	1334	20015	20015	20010	20015	2443
276	20220329	1335	20010	20015	20010	20015	2347
277	20220329	1336	20015	20015	20000	20005	20033
278	20220329	1337	20000	20005	20000	20005	14087
279	20220329	1338	20005	20010	20000	20005	8550
280	20220329	1339	20005	20010	20005	20005	1136
281	20220329	1340	20010	20015	20005	20010	2503
282	20220329	1341	20005	20015	20005	20015	9179
283	20220329	1342	20015	20015	20005	20010	7658
284	20220329	1343	20010	20015	20010	20010	10218
285	20220329	1344	20010	20020	20010	20010	5512
286	20220329	1345	20020	20025	20015	20025	20661
287	20220329	1346	20020	20030	20020	20030	24805
288	20220329	1347	20030	20040	20030	20040	7373
289	20220329	1348	20040	20040	20035	20035	10548
290	20220329	1349	20035	20035	20025	20030	8937
291	20220329	1350	20030	20035	20030	20035	4706
292	20220329	1351	20035	20045	20035	20045	5498
293	20220329	1352	20045	20045	20035	20045	18903
294	20220329	1353	20045	20050	20040	20045	18351
295	20220329	1354	20045	20045	20040	20045	7505
296	20220329	1355	20045	20050	20045	20050	40133
297	20220329	1356	20050	20055	20050	20050	3945
298	20220329	1357	20045	20045	20035	20040	9422
299	20220329	1358	20040	20040	20040	20040	1179
300	20220329	1359	20045	20045	20040	20045	16054
301	20220329	1400	20045	20045	20040	20045	5679
302	20220329	1401	20045	20045	20040	20045	10768
303	20220329	1402	20045	20050	20045	20045	1682
304	20220329	1403	20040	20050	20040	20050	23535
305	20220329	1404	20050	20055	20045	20045	5708
306	20220329	1405	20040	20045	20035	20035	11184
307	20220329	1406	20035	20045	20035	20040	10412
308	20220329	1407	20040	20045	20035	20040	4011
309	20220329	1408	20040	20040	20025	20030	23205
310	20220329	1409	20030	20040	20030	20035	10046
311	20220329	1410	20030	20035	20015	20020	65654
312	20220329	1411	20020	20020	20015	20020	11406
313	20220329	1412	20020	20030	20020	20030	5648
314	20220329	1413	20030	20035	20030	20035	3692
315	20220329	1414	20030	20030	20015	20015	9510
316	20220329	1415	20020	20030	20015	20025	19445
317	20220329	1416	20030	20035	20025	20035	7896
318	20220329	1417	20035	20040	20030	20035	2932
319	20220329	1418	20035	20040	20035	20040	8821
320	20220329	1419	20040	20055	20040	20050	30516
321	20220329	1420	20050	20055	20045	20050	17243
322	20220329	1421	20055	20070	20055	20070	94728
323	20220329	1422	20070	20070	20055	20060	15367
324	20220329	1423	20060	20070	20060	20065	7513
325	20220329	1424	20060	20065	20055	20060	4237
326	20220329	1425	20055	20065	20055	20065	8491
327	20220329	1426	20065	20080	20060	20075	224037
328	20220329	1427	20075	20080	20070	20070	48677
329	20220329	1428	20070	20080	20070	20080	8868
330	20220329	1429	20080	20080	20070	20075	50139
331	20220329	1430	20075	20080	20070	20075	11102
332	20220329	1431	20075	20080	20075	20080	44272
333	20220329	1432	20080	20090	20075	20080	112461
334	20220329	1433	20075	20085	20070	20080	8297
335	20220329	1434	20085	20085	20075	20085	11558
336	20220329	1435	20085	20105	20085	20105	151088
337	20220329	1436	20105	20105	20090	20100	22804
338	20220329	1437	20095	20100	20090	20090	44736
339	20220329	1438	20095	20095	20075	20080	16787
340	20220329	1439	20085	20085	20075	20080	13130
341	20220329	1440	20080	20085	20075	20080	13501
342	20220329	1441	20080	20085	20075	20080	25124
343	20220329	1442	20080	20085	20075	20080	11366
344	20220329	1443	20080	20090	20080	20085	19500
345	20220329	1444	20085	20090	20080	20085	11579
346	20220329	1445	20085	20090	20080	20090	41230
347	20220329	1446	20090	20095	20085	20090	11050
348	20220329	1447	20090	20095	20085	20095	11252
349	20220329	1448	20090	20090	20075	20080	16039
350	20220329	1449	20075	20080	20065	20065	16716
351	20220329	1450	20065	20085	20065	20085	30575
352	20220329	1451	20080	20085	20075	20080	13128
353	20220329	1452	20080	20090	20080	20090	17591
354	20220329	1453	20090	20095	20090	20095	53978
355	20220329	1454	20100	20100	20090	20090	35252
356	20220329	1455	20090	20095	20085	20085	8285
357	20220329	1456	20090	20090	20080	20080	7993
358	20220329	1457	20085	20090	20085	20090	68236
359	20220329	1458	20090	20090	20080	20080	8012
360	20220329	1459	20085	20100	20080	20095	38468
361	20220329	1500	20095	20110	20090	20100	180873
362	20220329	1501	20105	20110	20090	20095	60560
363	20220329	1502	20095	20105	20095	20100	25603
364	20220329	1503	20095	20105	20095	20095	22975
365	20220329	1504	20095	20100	20095	20095	18683
366	20220329	1505	20100	20105	20095	20105	44187
367	20220329	1506	20105	20110	20105	20105	18043
368	20220329	1507	20105	20105	20095	20105	58502
369	20220329	1508	20105	20110	20105	20110	4515
370	20220329	1509	20110	20110	20095	20105	32731
371	20220329	1510	20100	20110	20100	20105	42643
372	20220329	1511	20105	20110	20100	20100	29804
373	20220329	1512	20100	20105	20095	20100	51134
374	20220329	1513	20105	20110	20100	20105	37596
375	20220329	1514	20105	20110	20100	20100	31817
376	20220329	1515	20100	20110	20100	20110	27334
377	20220329	1516	20110	20110	20100	20100	14488
378	20220329	1517	20100	20105	20095	20100	20992
379	20220329	1518	20100	20110	20100	20110	94722
380	20220329	1519	20105	20115	20105	20115	82822
381	20220329	1520	20110	20115	20105	20110	97692
382	20220329	1530	20115	20115	20115	20115	273715