DeepStock/hts/backup/122630_20220322.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220322	0901	19535	19630	19530	19625	238137
3	20220322	0902	19625	19665	19610	19655	182436
4	20220322	0903	19655	19690	19655	19665	126431
5	20220322	0904	19665	19695	19660	19685	107041
6	20220322	0905	19690	19710	19655	19695	114046
7	20220322	0906	19705	19715	19680	19695	84450
8	20220322	0907	19695	19700	19645	19670	120630
9	20220322	0908	19665	19665	19635	19655	59376
10	20220322	0909	19650	19655	19635	19655	46806
11	20220322	0910	19650	19655	19635	19645	31307
12	20220322	0911	19645	19660	19630	19640	57359
13	20220322	0912	19645	19645	19610	19620	59258
14	20220322	0913	19620	19635	19615	19625	45351
15	20220322	0914	19625	19630	19610	19630	46707
16	20220322	0915	19635	19670	19625	19655	98864
17	20220322	0916	19655	19680	19640	19670	81387
18	20220322	0917	19675	19690	19665	19690	25752
19	20220322	0918	19685	19695	19670	19690	41899
20	20220322	0919	19690	19710	19690	19700	82174
21	20220322	0920	19695	19700	19675	19690	44784
22	20220322	0921	19690	19700	19670	19680	72445
23	20220322	0922	19680	19715	19665	19710	112514
24	20220322	0923	19710	19735	19710	19715	142086
25	20220322	0924	19720	19720	19700	19700	42535
26	20220322	0925	19705	19710	19695	19695	110119
27	20220322	0926	19700	19730	19700	19725	54736
28	20220322	0927	19730	19735	19715	19720	43319
29	20220322	0928	19720	19730	19705	19730	32179
30	20220322	0929	19725	19730	19720	19725	10297
31	20220322	0930	19725	19775	19725	19770	201298
32	20220322	0931	19770	19795	19755	19755	160863
33	20220322	0932	19760	19770	19750	19755	85005
34	20220322	0933	19760	19780	19755	19780	45301
35	20220322	0934	19780	19825	19780	19820	241232
36	20220322	0935	19820	19830	19800	19810	88080
37	20220322	0936	19810	19825	19800	19825	62546
38	20220322	0937	19825	19840	19815	19820	83173
39	20220322	0938	19815	19820	19795	19805	101550
40	20220322	0939	19805	19810	19785	19800	44539
41	20220322	0940	19800	19810	19790	19790	38343
42	20220322	0941	19790	19795	19775	19775	56327
43	20220322	0942	19775	19790	19770	19790	41484
44	20220322	0943	19785	19790	19770	19775	30019
45	20220322	0944	19770	19795	19765	19790	39340
46	20220322	0945	19790	19815	19790	19810	51273
47	20220322	0946	19810	19815	19775	19780	31298
48	20220322	0947	19775	19780	19760	19765	38986
49	20220322	0948	19760	19770	19750	19760	63224
50	20220322	0949	19765	19770	19755	19760	28017
51	20220322	0950	19755	19760	19755	19755	12844
52	20220322	0951	19755	19755	19725	19735	65484
53	20220322	0952	19735	19740	19710	19720	47410
54	20220322	0953	19715	19750	19715	19745	49266
55	20220322	0954	19740	19745	19720	19725	18778
56	20220322	0955	19725	19730	19710	19710	66267
57	20220322	0956	19705	19715	19690	19715	55506
58	20220322	0957	19710	19720	19705	19715	32236
59	20220322	0958	19720	19740	19710	19740	58349
60	20220322	0959	19740	19745	19730	19740	35886
61	20220322	1000	19735	19745	19730	19740	18682
62	20220322	1001	19745	19745	19720	19720	19254
63	20220322	1002	19720	19725	19690	19710	24309
64	20220322	1003	19710	19715	19705	19715	17013
65	20220322	1004	19715	19735	19715	19735	32624
66	20220322	1005	19735	19745	19735	19745	28676
67	20220322	1006	19740	19755	19740	19755	83461
68	20220322	1007	19760	19790	19760	19785	34272
69	20220322	1008	19780	19785	19765	19775	35734
70	20220322	1009	19775	19775	19755	19760	20901
71	20220322	1010	19760	19775	19755	19765	9003
72	20220322	1011	19765	19785	19765	19785	53635
73	20220322	1012	19775	19785	19775	19785	58586
74	20220322	1013	19785	19800	19785	19795	58756
75	20220322	1014	19795	19795	19775	19780	13018
76	20220322	1015	19785	19805	19780	19790	47394
77	20220322	1016	19795	19815	19790	19810	45156
78	20220322	1017	19810	19820	19810	19810	49768
79	20220322	1018	19810	19825	19810	19820	27838
80	20220322	1019	19820	19830	19815	19815	44455
81	20220322	1020	19815	19840	19810	19825	52664
82	20220322	1021	19825	19850	19825	19850	97709
83	20220322	1022	19850	19860	19840	19840	185716
84	20220322	1023	19840	19850	19825	19835	20262
85	20220322	1024	19835	19840	19820	19825	59114
86	20220322	1025	19825	19835	19805	19820	32798
87	20220322	1026	19815	19820	19805	19810	19130
88	20220322	1027	19810	19820	19805	19820	30580
89	20220322	1028	19820	19825	19815	19820	5540
90	20220322	1029	19820	19840	19820	19830	104395
91	20220322	1030	19830	19845	19825	19835	120954
92	20220322	1031	19840	19850	19835	19845	48336
93	20220322	1032	19850	19865	19845	19860	156915
94	20220322	1033	19860	19885	19860	19870	153933
95	20220322	1034	19870	19870	19850	19860	40462
96	20220322	1035	19860	19860	19830	19835	29339
97	20220322	1036	19835	19855	19835	19855	19155
98	20220322	1037	19855	19860	19835	19845	14173
99	20220322	1038	19840	19860	19840	19855	17967
100	20220322	1039	19855	19860	19850	19855	12106
101	20220322	1040	19855	19855	19845	19855	26734
102	20220322	1041	19850	19855	19830	19835	8099
103	20220322	1042	19835	19835	19825	19830	27272
104	20220322	1043	19830	19835	19820	19820	3351
105	20220322	1044	19825	19825	19810	19820	13994
106	20220322	1045	19825	19830	19820	19820	15184
107	20220322	1046	19820	19835	19820	19830	10497
108	20220322	1047	19830	19835	19825	19830	5827
109	20220322	1048	19835	19835	19810	19810	20369
110	20220322	1049	19810	19830	19810	19815	7394
111	20220322	1050	19815	19840	19815	19820	31574
112	20220322	1051	19820	19840	19820	19835	28225
113	20220322	1052	19835	19865	19835	19855	137241
114	20220322	1053	19855	19855	19840	19845	6866
115	20220322	1054	19840	19855	19840	19850	52735
116	20220322	1055	19850	19860	19850	19850	7040
117	20220322	1056	19855	19860	19850	19850	48305
118	20220322	1057	19850	19860	19845	19860	25573
119	20220322	1058	19860	19865	19845	19850	13427
120	20220322	1059	19850	19850	19840	19845	14611
121	20220322	1100	19845	19855	19845	19850	35416
122	20220322	1101	19855	19870	19855	19870	40449
123	20220322	1102	19870	19880	19865	19865	35435
124	20220322	1103	19865	19870	19850	19850	42275
125	20220322	1104	19850	19870	19850	19870	16463
126	20220322	1105	19875	19880	19870	19880	28295
127	20220322	1106	19880	19880	19860	19865	55278
128	20220322	1107	19860	19860	19850	19855	20980
129	20220322	1108	19855	19865	19850	19860	19211
130	20220322	1109	19860	19865	19860	19865	3598
131	20220322	1110	19860	19870	19860	19865	757
132	20220322	1111	19865	19870	19860	19860	36615
133	20220322	1112	19860	19875	19860	19870	9960
134	20220322	1113	19875	19880	19865	19865	3046
135	20220322	1114	19865	19865	19855	19865	10469
136	20220322	1115	19860	19860	19845	19850	21903
137	20220322	1116	19850	19855	19840	19845	12181
138	20220322	1117	19845	19850	19840	19850	2611
139	20220322	1118	19845	19845	19830	19845	35915
140	20220322	1119	19840	19845	19835	19840	11337
141	20220322	1120	19835	19840	19830	19840	26939
142	20220322	1121	19835	19845	19835	19845	1961
143	20220322	1122	19845	19845	19835	19845	19194
144	20220322	1123	19835	19845	19835	19840	13652
145	20220322	1124	19845	19855	19845	19845	9949
146	20220322	1125	19845	19850	19840	19840	18946
147	20220322	1126	19835	19840	19830	19835	25658
148	20220322	1127	19835	19835	19805	19805	73904
149	20220322	1128	19800	19810	19790	19810	48173
150	20220322	1129	19805	19825	19805	19825	25049
151	20220322	1130	19825	19830	19820	19825	22751
152	20220322	1131	19825	19825	19810	19815	17450
153	20220322	1132	19815	19815	19800	19805	7250
154	20220322	1133	19805	19810	19805	19805	5559
155	20220322	1134	19800	19815	19800	19805	21352
156	20220322	1135	19805	19805	19790	19795	57979
157	20220322	1136	19800	19815	19800	19810	9477
158	20220322	1137	19810	19810	19805	19810	12107
159	20220322	1138	19815	19825	19815	19825	23006
160	20220322	1139	19820	19825	19820	19820	38730
161	20220322	1140	19820	19835	19820	19830	24641
162	20220322	1141	19830	19835	19825	19825	10484
163	20220322	1142	19830	19840	19825	19835	15757
164	20220322	1143	19835	19855	19835	19850	85518
165	20220322	1144	19850	19860	19850	19855	11879
166	20220322	1145	19860	19870	19855	19865	23933
167	20220322	1146	19870	19875	19865	19870	14171
168	20220322	1147	19870	19900	19870	19895	247088
169	20220322	1148	19895	19900	19890	19895	109634
170	20220322	1149	19895	19910	19895	19905	139654
171	20220322	1150	19905	19910	19900	19900	16334
172	20220322	1151	19905	19910	19905	19905	26536
173	20220322	1152	19905	19915	19890	19895	98765
174	20220322	1153	19900	19915	19900	19905	48440
175	20220322	1154	19905	19905	19890	19890	12954
176	20220322	1155	19895	19895	19890	19895	16883
177	20220322	1156	19895	19895	19880	19885	105099
178	20220322	1157	19885	19890	19885	19885	30930
179	20220322	1158	19885	19885	19875	19885	30025
180	20220322	1159	19885	19885	19880	19880	11684
181	20220322	1200	19880	19890	19880	19885	8861
182	20220322	1201	19890	19890	19880	19880	5893
183	20220322	1202	19880	19880	19870	19870	12887
184	20220322	1203	19870	19875	19870	19870	57659
185	20220322	1204	19870	19875	19860	19875	25149
186	20220322	1205	19875	19875	19865	19865	40749
187	20220322	1206	19860	19865	19855	19865	19138
188	20220322	1207	19855	19855	19850	19855	12700
189	20220322	1208	19850	19855	19845	19855	15559
190	20220322	1209	19855	19860	19850	19855	16985
191	20220322	1210	19850	19855	19845	19850	6697
192	20220322	1211	19850	19855	19845	19850	19231
193	20220322	1212	19845	19850	19840	19845	5972
194	20220322	1213	19845	19845	19840	19845	11765
195	20220322	1214	19840	19845	19825	19835	23694
196	20220322	1215	19830	19840	19810	19815	40282
197	20220322	1216	19815	19840	19815	19840	5398
198	20220322	1217	19830	19855	19830	19850	12274
199	20220322	1218	19855	19855	19835	19840	8841
200	20220322	1219	19840	19850	19840	19850	8776
201	20220322	1220	19845	19850	19840	19845	4386
202	20220322	1221	19845	19845	19835	19840	7823
203	20220322	1222	19840	19840	19835	19840	1049
204	20220322	1223	19840	19850	19840	19850	7752
205	20220322	1224	19850	19850	19830	19830	18670
206	20220322	1225	19830	19840	19830	19840	6034
207	20220322	1226	19845	19850	19840	19850	8277
208	20220322	1227	19850	19855	19850	19850	6853
209	20220322	1228	19855	19860	19840	19860	40892
210	20220322	1229	19865	19870	19860	19860	11352
211	20220322	1230	19860	19865	19855	19865	1068
212	20220322	1231	19865	19865	19855	19860	2613
213	20220322	1232	19850	19855	19850	19850	850
214	20220322	1233	19850	19850	19840	19840	19543
215	20220322	1234	19845	19845	19840	19840	13139
216	20220322	1235	19845	19855	19840	19850	12557
217	20220322	1236	19855	19860	19850	19860	2958
218	20220322	1237	19860	19870	19860	19865	27969
219	20220322	1238	19860	19870	19860	19870	3363
220	20220322	1239	19870	19875	19870	19870	3989
221	20220322	1240	19870	19870	19865	19865	250
222	20220322	1241	19865	19865	19850	19855	26836
223	20220322	1242	19855	19860	19855	19855	4091
224	20220322	1243	19855	19870	19855	19870	8656
225	20220322	1244	19870	19885	19870	19875	49602
226	20220322	1245	19875	19875	19865	19865	2214
227	20220322	1246	19865	19870	19865	19870	17215
228	20220322	1247	19870	19875	19870	19875	29338
229	20220322	1248	19875	19885	19875	19880	37153
230	20220322	1249	19880	19880	19875	19875	6417
231	20220322	1250	19880	19880	19875	19875	7109
232	20220322	1251	19870	19880	19870	19880	791
233	20220322	1252	19880	19880	19875	19875	2255
234	20220322	1253	19875	19890	19875	19885	34281
235	20220322	1254	19885	19885	19870	19875	12955
236	20220322	1255	19875	19875	19865	19870	56896
237	20220322	1256	19865	19870	19860	19860	31730
238	20220322	1257	19860	19860	19850	19855	11706
239	20220322	1258	19855	19855	19845	19850	12563
240	20220322	1259	19850	19860	19850	19860	12589
241	20220322	1300	19860	19860	19850	19850	12870
242	20220322	1301	19855	19855	19850	19850	4788
243	20220322	1302	19850	19860	19845	19860	9096
244	20220322	1303	19860	19865	19855	19865	2347
245	20220322	1304	19865	19875	19860	19875	15367
246	20220322	1305	19875	19885	19870	19870	27137
247	20220322	1306	19870	19880	19870	19875	5464
248	20220322	1307	19870	19880	19870	19870	7038
249	20220322	1308	19865	19865	19850	19850	11768
250	20220322	1309	19855	19855	19850	19850	2175
251	20220322	1310	19850	19855	19850	19850	42228
252	20220322	1311	19850	19850	19840	19850	9820
253	20220322	1312	19855	19855	19840	19850	7412
254	20220322	1313	19845	19860	19845	19860	4356
255	20220322	1314	19865	19865	19860	19865	11718
256	20220322	1315	19865	19870	19865	19865	1772
257	20220322	1316	19865	19865	19860	19860	14093
258	20220322	1317	19855	19860	19855	19855	32706
259	20220322	1318	19855	19855	19845	19845	16374
260	20220322	1319	19845	19845	19840	19845	37963
261	20220322	1320	19845	19850	19845	19850	5589
262	20220322	1321	19855	19855	19850	19855	13677
263	20220322	1322	19855	19855	19835	19835	51074
264	20220322	1323	19840	19850	19835	19835	16585
265	20220322	1324	19830	19835	19825	19830	5752
266	20220322	1325	19835	19835	19810	19815	30182
267	20220322	1326	19810	19815	19805	19805	58865
268	20220322	1327	19805	19805	19800	19805	6825
269	20220322	1328	19805	19810	19800	19805	36881
270	20220322	1329	19810	19820	19805	19820	21840
271	20220322	1330	19820	19820	19815	19815	17390
272	20220322	1331	19815	19830	19810	19820	28560
273	20220322	1332	19825	19835	19820	19830	13243
274	20220322	1333	19830	19830	19820	19825	2792
275	20220322	1334	19820	19830	19820	19830	4319
276	20220322	1335	19830	19835	19820	19830	26091
277	20220322	1336	19830	19835	19825	19830	2159
278	20220322	1337	19830	19835	19825	19830	5070
279	20220322	1338	19830	19830	19820	19820	30469
280	20220322	1339	19825	19835	19820	19820	15306
281	20220322	1340	19815	19820	19805	19810	7156
282	20220322	1341	19810	19825	19805	19820	25871
283	20220322	1342	19820	19820	19800	19800	30750
284	20220322	1343	19800	19805	19795	19805	31270
285	20220322	1344	19800	19810	19800	19810	4522
286	20220322	1345	19815	19815	19800	19805	4554
287	20220322	1346	19805	19815	19805	19815	10014
288	20220322	1347	19815	19815	19810	19810	3026
289	20220322	1348	19810	19810	19805	19810	4464
290	20220322	1349	19810	19810	19805	19810	996
291	20220322	1350	19810	19810	19775	19780	93756
292	20220322	1351	19780	19790	19775	19780	47100
293	20220322	1352	19780	19800	19780	19800	25668
294	20220322	1353	19800	19800	19780	19785	36319
295	20220322	1354	19780	19790	19775	19785	15034
296	20220322	1355	19785	19800	19785	19800	7281
297	20220322	1356	19800	19810	19795	19810	19076
298	20220322	1357	19810	19815	19805	19815	23129
299	20220322	1358	19815	19815	19805	19810	2927
300	20220322	1359	19805	19810	19805	19810	9470
301	20220322	1400	19810	19815	19805	19810	16811
302	20220322	1401	19810	19815	19800	19810	23019
303	20220322	1402	19810	19820	19810	19815	15067
304	20220322	1403	19815	19825	19815	19825	25044
305	20220322	1404	19820	19820	19810	19815	3397
306	20220322	1405	19810	19810	19805	19810	1655
307	20220322	1406	19810	19815	19800	19800	23699
308	20220322	1407	19800	19800	19765	19785	64536
309	20220322	1408	19785	19790	19775	19775	23829
310	20220322	1409	19775	19785	19765	19780	16143
311	20220322	1410	19770	19780	19765	19775	2969
312	20220322	1411	19775	19785	19775	19785	4726
313	20220322	1412	19785	19795	19785	19790	17954
314	20220322	1413	19790	19800	19785	19785	40726
315	20220322	1414	19790	19790	19785	19785	10259
316	20220322	1415	19785	19785	19780	19785	12657
317	20220322	1416	19785	19790	19780	19785	4667
318	20220322	1417	19785	19795	19785	19795	5648
319	20220322	1418	19790	19800	19790	19800	7666
320	20220322	1419	19795	19815	19795	19815	9513
321	20220322	1420	19815	19820	19800	19805	15865
322	20220322	1421	19805	19815	19805	19805	2545
323	20220322	1422	19810	19815	19805	19815	18952
324	20220322	1423	19810	19820	19810	19815	27750
325	20220322	1424	19815	19820	19805	19820	33145
326	20220322	1425	19820	19825	19815	19815	9723
327	20220322	1426	19815	19840	19815	19835	93086
328	20220322	1427	19835	19845	19835	19840	18942
329	20220322	1428	19840	19845	19835	19840	15868
330	20220322	1429	19840	19845	19835	19840	5662
331	20220322	1430	19840	19850	19840	19850	14873
332	20220322	1431	19850	19875	19845	19865	77578
333	20220322	1432	19865	19865	19855	19860	10742
334	20220322	1433	19860	19860	19855	19860	13293
335	20220322	1434	19860	19880	19860	19870	71460
336	20220322	1435	19875	19880	19865	19870	28511
337	20220322	1436	19870	19875	19865	19875	18595
338	20220322	1437	19875	19890	19875	19885	97409
339	20220322	1438	19890	19895	19885	19885	42597
340	20220322	1439	19890	19895	19880	19890	20141
341	20220322	1440	19890	19895	19885	19890	54346
342	20220322	1441	19890	19890	19875	19880	48294
343	20220322	1442	19880	19885	19870	19885	58486
344	20220322	1443	19885	19890	19875	19875	24827
345	20220322	1444	19875	19890	19870	19890	16810
346	20220322	1445	19890	19905	19885	19905	103310
347	20220322	1446	19905	19910	19890	19890	69318
348	20220322	1447	19890	19890	19885	19890	3955
349	20220322	1448	19885	19890	19885	19885	11687
350	20220322	1449	19885	19900	19885	19900	34249
351	20220322	1450	19900	19905	19900	19905	9238
352	20220322	1451	19900	19915	19900	19915	45097
353	20220322	1452	19910	19915	19895	19895	104942
354	20220322	1453	19905	19910	19900	19905	31877
355	20220322	1454	19905	19920	19905	19915	17914
356	20220322	1455	19915	19920	19910	19915	29762
357	20220322	1456	19915	19915	19910	19915	127236
358	20220322	1457	19910	19915	19905	19905	74551
359	20220322	1458	19905	19910	19900	19900	91868
360	20220322	1459	19900	19905	19900	19900	104346
361	20220322	1500	19895	19900	19885	19895	22455
362	20220322	1501	19895	19900	19885	19885	32801
363	20220322	1502	19890	19910	19885	19905	26510
364	20220322	1503	19905	19920	19905	19915	49590
365	20220322	1504	19915	19940	19915	19930	127621
366	20220322	1505	19930	19930	19910	19915	22223
367	20220322	1506	19915	19915	19895	19895	68386
368	20220322	1507	19895	19905	19885	19890	19256
369	20220322	1508	19890	19895	19875	19890	57465
370	20220322	1509	19885	19895	19885	19890	21399
371	20220322	1510	19890	19905	19890	19900	159627
372	20220322	1511	19900	19900	19890	19890	25005
373	20220322	1512	19890	19900	19885	19895	20084
374	20220322	1513	19895	19905	19895	19905	37602
375	20220322	1514	19900	19920	19900	19915	104839
376	20220322	1515	19915	19925	19910	19925	68686
377	20220322	1516	19920	19925	19915	19920	23667
378	20220322	1517	19920	19920	19905	19905	74552
379	20220322	1518	19905	19920	19900	19915	69739
380	20220322	1519	19915	19925	19910	19920	38387
381	20220322	1520	19925	19930	19910	19910	54554
382	20220322	1530	19905	19905	19905	19905	173511