DeepStock/hts/backup/122630_20220207.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220207	0901	20310	20365	20210	20225	585624
3	20220207	0902	20220	20220	20125	20125	436817
4	20220207	0903	20130	20130	20020	20070	429101
5	20220207	0904	20065	20085	20045	20055	328043
6	20220207	0905	20060	20065	20030	20055	219505
7	20220207	0906	20055	20060	19980	19990	345620
8	20220207	0907	19985	19995	19955	19980	363262
9	20220207	0908	19985	20050	19980	20025	158014
10	20220207	0909	20025	20030	19985	20020	207849
11	20220207	0910	20020	20060	20005	20050	254208
12	20220207	0911	20045	20045	20005	20035	97546
13	20220207	0912	20035	20040	20000	20010	195966
14	20220207	0913	20010	20035	20000	20015	154549
15	20220207	0914	20015	20065	20005	20065	120951
16	20220207	0915	20065	20065	20015	20020	54738
17	20220207	0916	20020	20020	19925	19935	357607
18	20220207	0917	19935	19935	19905	19925	319417
19	20220207	0918	19920	19945	19910	19920	85053
20	20220207	0919	19915	19945	19885	19900	280530
21	20220207	0920	19900	19925	19895	19915	39257
22	20220207	0921	19910	19915	19885	19890	139851
23	20220207	0922	19890	19890	19860	19865	168996
24	20220207	0923	19870	19885	19850	19855	200717
25	20220207	0924	19855	19880	19855	19870	68642
26	20220207	0925	19870	19890	19855	19860	63969
27	20220207	0926	19860	19915	19855	19915	82391
28	20220207	0927	19920	19945	19870	19875	122092
29	20220207	0928	19880	19885	19855	19880	63750
30	20220207	0929	19880	19920	19880	19920	118786
31	20220207	0930	19915	19940	19905	19935	111670
32	20220207	0931	19935	19980	19915	19960	186247
33	20220207	0932	19965	20000	19955	19970	165220
34	20220207	0933	19965	19990	19940	19965	168256
35	20220207	0934	19970	19990	19955	19955	76221
36	20220207	0935	19960	19990	19945	19975	45634
37	20220207	0936	19980	20025	19980	20020	189129
38	20220207	0937	20025	20050	19975	19980	152874
39	20220207	0938	19975	19980	19940	19965	125224
40	20220207	0939	19960	20005	19960	19990	153261
41	20220207	0940	19995	20040	19995	20025	68827
42	20220207	0941	20025	20035	20010	20020	87263
43	20220207	0942	20020	20040	20010	20025	60932
44	20220207	0943	20030	20060	20030	20045	82536
45	20220207	0944	20045	20060	20015	20020	48015
46	20220207	0945	20020	20035	20010	20025	59808
47	20220207	0946	20020	20030	19970	19975	85744
48	20220207	0947	19980	19985	19940	19940	53813
49	20220207	0948	19940	19960	19930	19935	91232
50	20220207	0949	19935	19940	19900	19905	130080
51	20220207	0950	19905	19910	19890	19910	134833
52	20220207	0951	19910	19940	19900	19915	79048
53	20220207	0952	19915	19960	19905	19960	80259
54	20220207	0953	19960	19960	19920	19920	54147
55	20220207	0954	19920	19960	19920	19925	43578
56	20220207	0955	19925	19960	19910	19945	50664
57	20220207	0956	19940	19995	19935	19985	90399
58	20220207	0957	19975	20040	19975	20005	171842
59	20220207	0958	20005	20035	20005	20020	93231
60	20220207	0959	20020	20040	20010	20025	89365
61	20220207	1000	20025	20030	20005	20005	41949
62	20220207	1001	20005	20015	19975	19980	87664
63	20220207	1002	19990	20035	19990	20025	96510
64	20220207	1003	20025	20045	20025	20045	78365
65	20220207	1004	20045	20070	20015	20020	167073
66	20220207	1005	20020	20035	19995	20005	107817
67	20220207	1006	20005	20020	19955	19965	61956
68	20220207	1007	19965	19990	19960	19970	37214
69	20220207	1008	19965	19980	19955	19975	16553
70	20220207	1009	19970	19985	19940	19955	139210
71	20220207	1010	19960	19990	19960	19970	32328
72	20220207	1011	19970	20000	19965	19990	43927
73	20220207	1012	19995	20000	19985	19995	21900
74	20220207	1013	19995	20020	19990	20005	59267
75	20220207	1014	20005	20025	20000	20015	37847
76	20220207	1015	20015	20030	20015	20030	27301
77	20220207	1016	20025	20040	20010	20035	35518
78	20220207	1017	20030	20030	20020	20025	18399
79	20220207	1018	20015	20025	19985	19990	51159
80	20220207	1019	19990	19990	19950	19955	90209
81	20220207	1020	19955	19960	19950	19955	86259
82	20220207	1021	19960	19960	19915	19925	89661
83	20220207	1022	19925	19935	19915	19930	30193
84	20220207	1023	19930	19950	19925	19945	61065
85	20220207	1024	19945	19970	19940	19955	64335
86	20220207	1025	19965	19995	19955	19980	69872
87	20220207	1026	19985	20005	19980	19995	57898
88	20220207	1027	19995	20005	19985	19995	50973
89	20220207	1028	20000	20000	19975	19975	31506
90	20220207	1029	19985	19990	19955	19965	23359
91	20220207	1030	19960	19960	19940	19950	32975
92	20220207	1031	19955	19970	19930	19930	49455
93	20220207	1032	19945	19950	19930	19935	56475
94	20220207	1033	19935	19945	19925	19940	22403
95	20220207	1034	19940	19950	19935	19945	32696
96	20220207	1035	19950	19955	19940	19940	40568
97	20220207	1036	19945	19965	19940	19955	25673
98	20220207	1037	19960	19975	19930	19940	45654
99	20220207	1038	19930	19965	19925	19955	55619
100	20220207	1039	19955	19975	19950	19950	26708
101	20220207	1040	19950	19955	19935	19940	39500
102	20220207	1041	19940	19950	19920	19930	114460
103	20220207	1042	19925	19925	19840	19845	497611
104	20220207	1043	19840	19850	19830	19835	100007
105	20220207	1044	19835	19840	19810	19835	167713
106	20220207	1045	19830	19830	19805	19825	108943
107	20220207	1046	19815	19820	19795	19800	218837
108	20220207	1047	19800	19825	19785	19820	107943
109	20220207	1048	19820	19825	19805	19825	129356
110	20220207	1049	19825	19845	19815	19830	48782
111	20220207	1050	19830	19850	19820	19845	64559
112	20220207	1051	19845	19850	19830	19835	33797
113	20220207	1052	19835	19845	19830	19840	70621
114	20220207	1053	19840	19850	19835	19840	32568
115	20220207	1054	19840	19850	19835	19845	17644
116	20220207	1055	19845	19860	19840	19845	50468
117	20220207	1056	19845	19855	19840	19850	30437
118	20220207	1057	19850	19870	19845	19850	56662
119	20220207	1058	19850	19850	19805	19815	58517
120	20220207	1059	19810	19830	19810	19825	27657
121	20220207	1100	19825	19840	19815	19840	70643
122	20220207	1101	19835	19875	19830	19870	54596
123	20220207	1102	19870	19905	19870	19895	98131
124	20220207	1103	19890	19910	19880	19885	72605
125	20220207	1104	19880	19890	19875	19875	16919
126	20220207	1105	19875	19895	19870	19885	34746
127	20220207	1106	19885	19900	19880	19895	28958
128	20220207	1107	19895	19900	19880	19880	33748
129	20220207	1108	19885	19890	19875	19875	19926
130	20220207	1109	19875	19905	19875	19895	29881
131	20220207	1110	19905	19935	19900	19915	97840
132	20220207	1111	19910	19920	19890	19895	51584
133	20220207	1112	19895	19900	19870	19890	35609
134	20220207	1113	19890	19905	19885	19900	11737
135	20220207	1114	19895	19895	19875	19875	10990
136	20220207	1115	19880	19915	19880	19915	39417
137	20220207	1116	19910	19915	19895	19895	42814
138	20220207	1117	19900	19900	19885	19890	23923
139	20220207	1118	19890	19900	19875	19875	28437
140	20220207	1119	19880	19880	19865	19870	44944
141	20220207	1120	19870	19870	19845	19850	44061
142	20220207	1121	19855	19865	19850	19860	36559
143	20220207	1122	19860	19880	19860	19875	13118
144	20220207	1123	19870	19875	19870	19875	4123
145	20220207	1124	19875	19885	19865	19870	12198
146	20220207	1125	19870	19875	19850	19850	14693
147	20220207	1126	19850	19855	19845	19845	9426
148	20220207	1127	19850	19850	19830	19840	51745
149	20220207	1128	19835	19855	19835	19850	29519
150	20220207	1129	19855	19855	19835	19840	56851
151	20220207	1130	19840	19840	19815	19825	55343
152	20220207	1131	19825	19835	19805	19810	93896
153	20220207	1132	19810	19810	19780	19785	185803
154	20220207	1133	19785	19785	19765	19770	142742
155	20220207	1134	19770	19775	19760	19775	153381
156	20220207	1135	19780	19790	19770	19780	29675
157	20220207	1136	19785	19790	19770	19785	74259
158	20220207	1137	19775	19795	19770	19790	43599
159	20220207	1138	19790	19800	19770	19775	56841
160	20220207	1139	19775	19785	19765	19785	58388
161	20220207	1140	19785	19795	19780	19790	16252
162	20220207	1141	19795	19795	19780	19785	27956
163	20220207	1142	19785	19790	19770	19790	25790
164	20220207	1143	19790	19800	19780	19800	36101
165	20220207	1144	19795	19805	19785	19790	27844
166	20220207	1145	19790	19790	19780	19780	41850
167	20220207	1146	19780	19785	19775	19780	5832
168	20220207	1147	19780	19795	19780	19790	31698
169	20220207	1148	19790	19800	19790	19800	25692
170	20220207	1149	19805	19810	19800	19805	11207
171	20220207	1150	19805	19805	19795	19800	66827
172	20220207	1151	19795	19800	19790	19795	7659
173	20220207	1152	19795	19800	19790	19795	39998
174	20220207	1153	19790	19810	19790	19810	9682
175	20220207	1154	19810	19815	19805	19815	14610
176	20220207	1155	19815	19820	19805	19810	18306
177	20220207	1156	19805	19820	19800	19820	16808
178	20220207	1157	19820	19830	19815	19830	24581
179	20220207	1158	19830	19830	19805	19810	153106
180	20220207	1159	19805	19825	19805	19820	8955
181	20220207	1200	19820	19820	19810	19820	5742
182	20220207	1201	19820	19865	19815	19865	149234
183	20220207	1202	19870	19875	19840	19840	80165
184	20220207	1203	19840	19855	19840	19850	4620
185	20220207	1204	19850	19850	19840	19845	8353
186	20220207	1205	19845	19845	19835	19845	16678
187	20220207	1206	19840	19845	19835	19845	9831
188	20220207	1207	19840	19840	19825	19825	12288
189	20220207	1208	19830	19840	19825	19830	27527
190	20220207	1209	19830	19835	19825	19830	4216
191	20220207	1210	19830	19840	19830	19830	23080
192	20220207	1211	19830	19835	19825	19830	16322
193	20220207	1212	19830	19830	19805	19810	42817
194	20220207	1213	19815	19820	19810	19820	4302
195	20220207	1214	19820	19830	19820	19825	5593
196	20220207	1215	19820	19845	19820	19840	23823
197	20220207	1216	19840	19860	19840	19850	54427
198	20220207	1217	19855	19875	19855	19865	32890
199	20220207	1218	19865	19865	19845	19860	12046
200	20220207	1219	19860	19870	19860	19865	11416
201	20220207	1220	19865	19875	19860	19860	35610
202	20220207	1221	19860	19865	19845	19845	24924
203	20220207	1222	19850	19870	19850	19865	15633
204	20220207	1223	19865	19870	19860	19865	1939
205	20220207	1224	19865	19895	19865	19895	101324
206	20220207	1225	19890	19900	19890	19890	91719
207	20220207	1226	19890	19895	19880	19895	5625
208	20220207	1227	19890	19895	19885	19890	28206
209	20220207	1228	19895	19905	19890	19905	87564
210	20220207	1229	19905	19915	19900	19910	37107
211	20220207	1230	19910	19935	19900	19930	87216
212	20220207	1231	19935	19935	19910	19910	23040
213	20220207	1232	19915	19930	19910	19925	14214
214	20220207	1233	19930	19945	19910	19915	60358
215	20220207	1234	19915	19925	19910	19920	17831
216	20220207	1235	19925	19940	19915	19940	13916
217	20220207	1236	19930	19940	19925	19940	43712
218	20220207	1237	19935	19955	19930	19955	80497
219	20220207	1238	19950	19975	19950	19970	91091
220	20220207	1239	19970	19970	19960	19965	33395
221	20220207	1240	19965	19970	19955	19965	33746
222	20220207	1241	19970	19975	19960	19960	34119
223	20220207	1242	19960	19970	19960	19965	6366
224	20220207	1243	19970	19995	19970	19975	75535
225	20220207	1244	19975	19985	19975	19985	43645
226	20220207	1245	19985	20000	19985	19995	48042
227	20220207	1246	19995	20000	19980	19980	61613
228	20220207	1247	19980	19985	19970	19975	34826
229	20220207	1248	19975	20000	19975	19990	29172
230	20220207	1249	19995	19995	19980	19995	25419
231	20220207	1250	19995	20015	19985	19990	108361
232	20220207	1251	19995	20000	19995	20000	8341
233	20220207	1252	19995	20000	19980	19990	76043
234	20220207	1253	19985	19990	19980	19980	37827
235	20220207	1254	19980	19985	19970	19975	22726
236	20220207	1255	19970	19985	19965	19980	32640
237	20220207	1256	19980	19980	19960	19965	29693
238	20220207	1257	19965	19970	19965	19970	17255
239	20220207	1258	19970	19970	19945	19950	39310
240	20220207	1259	19950	19955	19950	19955	15832
241	20220207	1300	19955	19970	19955	19965	45175
242	20220207	1301	19965	19985	19965	19985	120905
243	20220207	1302	19985	20000	19985	20000	19832
244	20220207	1303	20005	20010	19995	19995	49580
245	20220207	1304	19995	20005	19995	20000	11184
246	20220207	1305	20000	20025	20000	20025	61013
247	20220207	1306	20030	20050	20025	20050	103664
248	20220207	1307	20045	20050	20040	20050	54522
249	20220207	1308	20050	20075	20050	20075	96440
250	20220207	1309	20075	20095	20075	20080	105265
251	20220207	1310	20085	20085	20060	20060	43953
252	20220207	1311	20065	20080	20050	20050	24443
253	20220207	1312	20050	20055	20045	20050	38045
254	20220207	1313	20050	20055	20035	20050	30496
255	20220207	1314	20050	20065	20040	20060	43550
256	20220207	1315	20060	20065	20050	20060	28674
257	20220207	1316	20060	20060	20040	20045	29174
258	20220207	1317	20045	20050	20020	20025	45810
259	20220207	1318	20025	20045	20025	20035	68330
260	20220207	1319	20035	20040	20025	20030	24639
261	20220207	1320	20030	20035	20020	20020	30467
262	20220207	1321	20025	20040	20025	20040	19697
263	20220207	1322	20030	20035	20020	20025	15380
264	20220207	1323	20030	20040	20025	20035	17022
265	20220207	1324	20035	20055	20035	20050	31175
266	20220207	1325	20060	20080	20055	20060	54684
267	20220207	1326	20060	20065	20055	20060	18831
268	20220207	1327	20055	20060	20045	20045	14533
269	20220207	1328	20050	20055	20025	20030	27788
270	20220207	1329	20030	20030	20015	20025	22598
271	20220207	1330	20025	20030	20020	20025	13202
272	20220207	1331	20030	20055	20030	20055	15771
273	20220207	1332	20050	20065	20050	20060	27183
274	20220207	1333	20065	20065	20060	20065	36248
275	20220207	1334	20070	20090	20070	20080	110842
276	20220207	1335	20080	20120	20080	20110	134297
277	20220207	1336	20105	20110	20090	20105	37679
278	20220207	1337	20100	20105	20095	20095	48416
279	20220207	1338	20095	20095	20070	20070	39757
280	20220207	1339	20070	20075	20065	20070	40306
281	20220207	1340	20070	20070	20055	20060	27266
282	20220207	1341	20060	20065	20050	20060	26858
283	20220207	1342	20055	20080	20055	20070	26552
284	20220207	1343	20070	20075	20060	20065	27775
285	20220207	1344	20065	20085	20060	20085	51690
286	20220207	1345	20085	20090	20075	20090	13155
287	20220207	1346	20095	20095	20090	20095	12748
288	20220207	1347	20100	20100	20080	20085	8665
289	20220207	1348	20090	20105	20085	20105	43240
290	20220207	1349	20105	20105	20085	20085	35399
291	20220207	1350	20085	20105	20085	20095	30830
292	20220207	1351	20095	20100	20090	20100	7894
293	20220207	1352	20100	20105	20090	20090	17002
294	20220207	1353	20090	20090	20075	20075	19723
295	20220207	1354	20075	20080	20065	20070	19161
296	20220207	1355	20070	20085	20070	20080	24028
297	20220207	1356	20080	20085	20070	20080	13261
298	20220207	1357	20080	20090	20080	20090	18188
299	20220207	1358	20090	20105	20090	20105	39854
300	20220207	1359	20105	20105	20100	20105	74327
301	20220207	1400	20100	20130	20100	20125	97920
302	20220207	1401	20125	20150	20125	20140	82876
303	20220207	1402	20140	20160	20135	20150	53456
304	20220207	1403	20150	20155	20135	20140	33317
305	20220207	1404	20140	20145	20105	20115	54289
306	20220207	1405	20115	20115	20090	20095	42521
307	20220207	1406	20090	20105	20090	20105	57121
308	20220207	1407	20105	20110	20095	20095	12930
309	20220207	1408	20095	20100	20090	20100	16129
310	20220207	1409	20095	20115	20095	20110	13513
311	20220207	1410	20110	20135	20110	20130	37865
312	20220207	1411	20130	20150	20130	20145	45445
313	20220207	1412	20145	20150	20130	20135	26347
314	20220207	1413	20135	20140	20130	20135	35530
315	20220207	1414	20135	20135	20115	20120	15777
316	20220207	1415	20115	20120	20105	20110	26184
317	20220207	1416	20110	20115	20095	20105	17905
318	20220207	1417	20105	20120	20105	20110	8465
319	20220207	1418	20115	20120	20100	20115	13304
320	20220207	1419	20115	20115	20080	20080	99216
321	20220207	1420	20080	20090	20075	20090	33550
322	20220207	1421	20090	20090	20070	20080	56952
323	20220207	1422	20075	20075	20055	20060	35049
324	20220207	1423	20060	20070	20040	20050	85034
325	20220207	1424	20055	20070	20050	20070	53180
326	20220207	1425	20070	20085	20065	20085	52632
327	20220207	1426	20085	20095	20080	20090	22720
328	20220207	1427	20090	20105	20085	20090	80768
329	20220207	1428	20090	20095	20080	20095	14757
330	20220207	1429	20095	20110	20090	20110	40600
331	20220207	1430	20110	20115	20085	20085	29503
332	20220207	1431	20090	20095	20070	20070	59704
333	20220207	1432	20070	20085	20065	20075	19102
334	20220207	1433	20075	20095	20075	20090	10011
335	20220207	1434	20090	20105	20075	20105	35661
336	20220207	1435	20105	20120	20105	20120	15949
337	20220207	1436	20115	20120	20095	20100	47321
338	20220207	1437	20100	20110	20090	20100	15018
339	20220207	1438	20100	20105	20095	20105	10941
340	20220207	1439	20105	20110	20100	20105	10406
341	20220207	1440	20105	20110	20095	20100	5784
342	20220207	1441	20100	20105	20085	20085	11554
343	20220207	1442	20085	20085	20060	20065	29932
344	20220207	1443	20065	20070	20060	20065	46538
345	20220207	1444	20065	20065	20050	20060	49014
346	20220207	1445	20060	20070	20055	20065	14393
347	20220207	1446	20065	20070	20055	20060	22542
348	20220207	1447	20065	20070	20055	20065	24956
349	20220207	1448	20065	20065	20050	20050	37156
350	20220207	1449	20050	20070	20050	20065	13386
351	20220207	1450	20065	20070	20060	20065	21105
352	20220207	1451	20070	20075	20060	20065	10914
353	20220207	1452	20065	20075	20065	20070	1868
354	20220207	1453	20070	20075	20060	20070	24141
355	20220207	1454	20070	20105	20070	20105	78447
356	20220207	1455	20100	20105	20085	20090	37699
357	20220207	1456	20090	20095	20080	20090	25395
358	20220207	1457	20090	20100	20090	20095	37751
359	20220207	1458	20095	20105	20090	20100	17138
360	20220207	1459	20100	20115	20100	20110	41028
361	20220207	1500	20110	20115	20105	20115	30728
362	20220207	1501	20115	20130	20105	20110	107068
363	20220207	1502	20110	20115	20090	20100	30721
364	20220207	1503	20095	20100	20080	20095	21693
365	20220207	1504	20095	20095	20085	20090	18550
366	20220207	1505	20095	20100	20075	20075	70807
367	20220207	1506	20070	20080	20060	20065	34524
368	20220207	1507	20065	20080	20065	20065	51479
369	20220207	1508	20065	20065	20040	20045	41459
370	20220207	1509	20045	20055	20040	20045	44774
371	20220207	1510	20045	20055	20040	20045	16279
372	20220207	1511	20045	20045	20035	20040	90679
373	20220207	1512	20045	20065	20035	20060	98666
374	20220207	1513	20065	20070	20055	20060	64536
375	20220207	1514	20055	20060	20045	20045	203225
376	20220207	1515	20050	20070	20050	20055	166023
377	20220207	1516	20055	20065	20055	20065	107453
378	20220207	1517	20060	20080	20055	20075	32561
379	20220207	1518	20075	20080	20065	20065	19527
380	20220207	1519	20065	20075	20065	20075	57981
381	20220207	1520	20075	20090	20075	20090	108395
382	20220207	1530	20125	20125	20125	20125	248733