DeepStock/resources/hts/252670_20220729.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220729	0901	2970	2980	2970	2980	4071658
3	20220729	0902	2980	2985	2975	2980	3696403
4	20220729	0903	2985	2985	2975	2980	1496454
5	20220729	0904	2985	2990	2975	2980	1434112
6	20220729	0905	2980	2980	2970	2975	1556050
7	20220729	0906	2975	2985	2970	2985	1147826
8	20220729	0907	2985	2985	2975	2980	947305
9	20220729	0908	2980	2985	2975	2980	712063
10	20220729	0909	2980	2980	2970	2975	1280695
11	20220729	0910	2970	2975	2965	2970	1289330
12	20220729	0911	2965	2970	2965	2965	933175
13	20220729	0912	2965	2970	2960	2965	1628132
14	20220729	0913	2965	2970	2960	2965	692268
15	20220729	0914	2970	2970	2965	2970	301407
16	20220729	0915	2970	2975	2960	2975	1557928
17	20220729	0916	2975	2975	2965	2975	387959
18	20220729	0917	2970	2975	2970	2970	707702
19	20220729	0918	2975	2975	2970	2975	51263
20	20220729	0919	2975	2980	2970	2975	706657
21	20220729	0920	2975	2975	2965	2970	1002030
22	20220729	0921	2970	2970	2965	2970	31403
23	20220729	0922	2970	2975	2965	2970	516384
24	20220729	0923	2970	2970	2965	2970	78813
25	20220729	0924	2970	2970	2965	2970	82761
26	20220729	0925	2970	2970	2960	2965	1167873
27	20220729	0926	2965	2965	2960	2965	276030
28	20220729	0927	2965	2965	2955	2960	3905580
29	20220729	0928	2960	2965	2955	2960	901479
30	20220729	0929	2960	2965	2960	2960	512242
31	20220729	0930	2960	2965	2960	2965	525645
32	20220729	0931	2960	2965	2955	2960	161905
33	20220729	0932	2960	2960	2955	2960	119799
34	20220729	0933	2955	2955	2945	2950	10007708
35	20220729	0934	2950	2950	2940	2945	3271946
36	20220729	0935	2945	2945	2940	2945	431802
37	20220729	0936	2945	2945	2940	2945	684934
38	20220729	0937	2945	2950	2940	2945	1260839
39	20220729	0938	2950	2950	2945	2950	93334
40	20220729	0939	2950	2955	2945	2950	1169832
41	20220729	0940	2955	2955	2950	2950	240092
42	20220729	0941	2950	2955	2950	2955	592901
43	20220729	0942	2955	2960	2950	2960	1059653
44	20220729	0943	2960	2960	2955	2960	91033
45	20220729	0944	2960	2965	2955	2965	995096
46	20220729	0945	2965	2975	2960	2975	2579447
47	20220729	0946	2970	2975	2965	2970	1455786
48	20220729	0947	2970	2970	2965	2970	596275
49	20220729	0948	2970	2975	2965	2970	555218
50	20220729	0949	2970	2970	2965	2970	210118
51	20220729	0950	2970	2975	2965	2970	400723
52	20220729	0951	2970	2975	2965	2970	271940
53	20220729	0952	2970	2970	2965	2970	433223
54	20220729	0953	2970	2970	2965	2970	462662
55	20220729	0954	2970	2975	2965	2975	292098
56	20220729	0955	2975	2975	2965	2970	217865
57	20220729	0956	2970	2975	2970	2975	198784
58	20220729	0957	2975	2975	2965	2975	204092
59	20220729	0958	2970	2975	2970	2970	53797
60	20220729	0959	2970	2975	2970	2975	2034921
61	20220729	1000	2975	2980	2975	2975	747354
62	20220729	1001	2975	2980	2975	2975	250993
63	20220729	1002	2980	2980	2975	2975	335702
64	20220729	1003	2975	2980	2975	2980	1538249
65	20220729	1004	2980	2985	2975	2980	1630882
66	20220729	1005	2980	2985	2975	2980	464786
67	20220729	1006	2980	2985	2975	2980	680192
68	20220729	1007	2985	2985	2980	2985	199269
69	20220729	1008	2985	2990	2980	2985	856025
70	20220729	1009	2980	2985	2980	2985	665990
71	20220729	1010	2985	2990	2980	2980	916268
72	20220729	1011	2980	2985	2980	2980	682887
73	20220729	1012	2980	2985	2980	2980	22707
74	20220729	1013	2985	2985	2980	2980	77011
75	20220729	1014	2985	2985	2980	2980	12408
76	20220729	1015	2980	2985	2975	2975	249411
77	20220729	1016	2980	2980	2975	2975	339296
78	20220729	1017	2980	2980	2975	2975	115442
79	20220729	1018	2975	2980	2970	2975	818163
80	20220729	1019	2975	2980	2975	2975	993419
81	20220729	1020	2975	2980	2975	2975	56529
82	20220729	1021	2975	2980	2975	2980	20600
83	20220729	1022	2975	2980	2975	2980	98442
84	20220729	1023	2975	2980	2975	2975	56394
85	20220729	1024	2975	2980	2975	2975	8935
86	20220729	1025	2975	2975	2975	2975	54895
87	20220729	1026	2980	2980	2975	2980	837627
88	20220729	1027	2980	2980	2975	2975	547891
89	20220729	1028	2975	2975	2970	2975	770459
90	20220729	1029	2970	2975	2970	2970	20789
91	20220729	1030	2975	2975	2970	2970	34388
92	20220729	1031	2975	2975	2970	2975	1074882
93	20220729	1032	2975	2975	2970	2975	224676
94	20220729	1033	2975	2980	2975	2980	703710
95	20220729	1034	2980	2980	2975	2980	8351
96	20220729	1035	2975	2980	2970	2975	743632
97	20220729	1036	2975	2975	2970	2975	202626
98	20220729	1037	2975	2980	2975	2980	42187
99	20220729	1038	2975	2980	2975	2975	12739
100	20220729	1039	2975	2975	2970	2970	284283
101	20220729	1040	2975	2975	2970	2975	190582
102	20220729	1041	2975	2980	2975	2975	461548
103	20220729	1042	2975	2975	2970	2975	111269
104	20220729	1043	2975	2975	2970	2970	18403
105	20220729	1044	2975	2975	2970	2975	32825
106	20220729	1045	2975	2975	2970	2970	5103
107	20220729	1046	2975	2980	2975	2980	191723
108	20220729	1047	2980	2980	2975	2975	51447
109	20220729	1048	2980	2985	2975	2985	1023229
110	20220729	1049	2980	2990	2980	2990	925971
111	20220729	1050	2985	2990	2980	2985	203210
112	20220729	1051	2985	2985	2980	2985	10291
113	20220729	1052	2985	2985	2980	2980	486859
114	20220729	1053	2980	2980	2975	2980	19798
115	20220729	1054	2975	2980	2975	2980	86889
116	20220729	1055	2980	2980	2970	2975	480895
117	20220729	1056	2975	2975	2970	2975	94647
118	20220729	1057	2975	2975	2970	2970	763727
119	20220729	1058	2970	2975	2970	2975	244798
120	20220729	1059	2975	2975	2970	2970	166876
121	20220729	1100	2970	2970	2965	2970	397313
122	20220729	1101	2970	2970	2965	2970	8910
123	20220729	1102	2970	2975	2970	2975	403892
124	20220729	1103	2975	2975	2975	2975	10141
125	20220729	1104	2970	2975	2970	2975	15938
126	20220729	1105	2975	2975	2970	2975	9994
127	20220729	1106	2970	2975	2970	2970	2599
128	20220729	1107	2975	2975	2970	2975	12695
129	20220729	1108	2975	2975	2970	2975	36160
130	20220729	1109	2970	2975	2970	2975	481445
131	20220729	1110	2975	2980	2975	2975	25493
132	20220729	1111	2975	2980	2975	2975	28660
133	20220729	1112	2980	2980	2975	2975	32492
134	20220729	1113	2975	2980	2975	2980	585
135	20220729	1114	2980	2980	2975	2980	32402
136	20220729	1115	2975	2980	2975	2980	7126
137	20220729	1116	2980	2980	2975	2980	92462
138	20220729	1117	2980	2980	2975	2980	535589
139	20220729	1118	2980	2985	2980	2980	166737
140	20220729	1119	2980	2980	2975	2980	2055
141	20220729	1120	2980	2985	2980	2980	125673
142	20220729	1121	2980	2985	2975	2980	345460
143	20220729	1122	2985	2985	2980	2980	148937
144	20220729	1123	2980	2980	2975	2980	782010
145	20220729	1124	2980	2985	2980	2980	477385
146	20220729	1125	2980	2985	2975	2980	69432
147	20220729	1126	2980	2985	2980	2985	176653
148	20220729	1127	2985	2985	2980	2985	6692
149	20220729	1128	2985	2985	2980	2985	20610
150	20220729	1129	2980	2980	2975	2980	335355
151	20220729	1130	2980	2980	2975	2980	49220
152	20220729	1131	2980	2980	2975	2980	6114
153	20220729	1132	2975	2980	2975	2975	288161
154	20220729	1133	2980	2985	2975	2980	299901
155	20220729	1134	2980	2985	2980	2980	61907
156	20220729	1135	2985	2985	2980	2985	3866
157	20220729	1136	2980	2985	2980	2985	5738
158	20220729	1137	2985	2985	2980	2985	1388
159	20220729	1138	2985	2985	2980	2985	7693
160	20220729	1139	2985	2985	2980	2980	12946
161	20220729	1140	2985	2985	2980	2980	130177
162	20220729	1141	2980	2980	2975	2980	353704
163	20220729	1142	2980	2985	2975	2980	408096
164	20220729	1143	2980	2985	2980	2980	154349
165	20220729	1144	2985	2985	2980	2980	106648
166	20220729	1145	2985	2985	2980	2980	21616
167	20220729	1146	2980	2980	2975	2980	36250
168	20220729	1147	2980	2985	2975	2975	7407
169	20220729	1148	2980	2985	2975	2980	81095
170	20220729	1149	2985	2985	2980	2985	1662
171	20220729	1150	2980	2985	2975	2980	164470
172	20220729	1151	2980	2985	2980	2980	8179
173	20220729	1152	2980	2980	2980	2980	6198
174	20220729	1153	2980	2985	2980	2985	600
175	20220729	1154	2985	2985	2980	2985	43703
176	20220729	1155	2985	2985	2985	2985	13440
177	20220729	1156	2985	2985	2985	2985	73714
178	20220729	1157	2980	2985	2980	2980	97216
179	20220729	1158	2980	2985	2980	2980	5931
180	20220729	1159	2980	2985	2980	2980	47845
181	20220729	1200	2980	2985	2980	2980	1514
182	20220729	1201	2980	2980	2980	2980	9100
183	20220729	1202	2985	2985	2980	2980	1132
184	20220729	1203	2985	2985	2980	2980	55823
185	20220729	1204	2980	2985	2980	2980	124124
186	20220729	1205	2980	2985	2980	2980	32111
187	20220729	1206	2980	2985	2980	2980	12876
188	20220729	1207	2980	2985	2980	2985	5440
189	20220729	1208	2985	2985	2980	2980	3760
190	20220729	1209	2980	2985	2980	2980	3291
191	20220729	1210	2980	2985	2980	2985	6427
192	20220729	1211	2980	2985	2980	2985	3568
193	20220729	1212	2985	2985	2980	2980	335
194	20220729	1213	2980	2985	2980	2980	5139
195	20220729	1214	2980	2985	2980	2985	1200
196	20220729	1215	2985	2985	2980	2985	40242
197	20220729	1216	2980	2985	2980	2980	11264
198	20220729	1217	2980	2980	2980	2980	25510
199	20220729	1218	2980	2985	2980	2985	5542
200	20220729	1219	2980	2985	2980	2985	986
201	20220729	1220	2980	2985	2980	2985	12638
202	20220729	1221	2985	2985	2980	2985	5172
203	20220729	1222	2985	2985	2980	2985	8294
204	20220729	1223	2985	2985	2980	2985	5493
205	20220729	1224	2980	2985	2980	2980	4917
206	20220729	1225	2980	2985	2980	2985	13337
207	20220729	1226	2985	2985	2980	2985	37452
208	20220729	1227	2985	2985	2980	2980	305717
209	20220729	1228	2985	2985	2980	2980	66946
210	20220729	1229	2985	2985	2980	2985	4147
211	20220729	1230	2985	2990	2980	2985	1368015
212	20220729	1231	2985	2995	2985	2990	1200844
213	20220729	1232	2995	2995	2990	2995	194076
214	20220729	1233	2995	3000	2995	3000	637581
215	20220729	1234	2995	3000	2995	3000	194236
216	20220729	1235	2995	3000	2990	2995	480689
217	20220729	1236	2990	3000	2990	3000	398922
218	20220729	1237	3000	3000	2995	3000	522398
219	20220729	1238	3000	3000	2995	2995	74443
220	20220729	1239	2995	3000	2995	3000	93872
221	20220729	1240	2995	3000	2995	3000	56482
222	20220729	1241	3000	3000	2995	3000	51656
223	20220729	1242	2995	3000	2995	2995	4309
224	20220729	1243	3000	3005	2995	3000	593533
225	20220729	1244	3000	3005	3000	3000	57499
226	20220729	1245	3000	3005	3000	3005	988467
227	20220729	1246	3005	3005	3000	3000	430724
228	20220729	1247	3000	3005	3000	3005	93216
229	20220729	1248	3005	3005	3000	3005	48581
230	20220729	1249	3005	3005	3000	3005	30537
231	20220729	1250	3005	3005	3000	3005	901798
232	20220729	1251	3005	3010	3000	3005	245496
233	20220729	1252	3005	3005	3000	3005	16771
234	20220729	1253	3000	3010	3000	3010	242662
235	20220729	1254	3005	3010	3000	3005	136610
236	20220729	1255	3005	3005	3000	3005	176471
237	20220729	1256	3000	3005	3000	3005	115244
238	20220729	1257	3000	3005	2995	3000	556532
239	20220729	1258	3000	3005	2995	3000	109700
240	20220729	1259	3005	3005	3000	3005	3416
241	20220729	1300	3000	3005	2995	3000	243530
242	20220729	1301	3005	3005	3000	3005	5014
243	20220729	1302	3000	3000	3000	3000	212111
244	20220729	1303	3000	3000	2995	2995	8347
245	20220729	1304	3000	3000	2995	2995	14995
246	20220729	1305	2995	3000	2995	3000	11235
247	20220729	1306	3000	3005	2995	3000	108066
248	20220729	1307	3000	3005	3000	3000	178195
249	20220729	1308	3000	3000	2995	3000	204245
250	20220729	1309	3000	3000	2995	3000	5624
251	20220729	1310	2995	3000	2995	3000	35685
252	20220729	1311	3000	3000	2995	3000	18360
253	20220729	1312	3000	3000	2995	3000	19910
254	20220729	1313	3000	3000	2995	3000	50897
255	20220729	1314	3000	3000	2995	3000	6200
256	20220729	1315	3000	3000	2995	2995	5602
257	20220729	1316	2995	3000	2995	3000	30259
258	20220729	1317	3000	3000	2995	3000	14108
259	20220729	1318	3000	3000	2995	2995	5772
260	20220729	1319	2995	3000	2995	2995	25208
261	20220729	1320	2995	3000	2995	3000	7859
262	20220729	1321	3000	3000	2995	3000	16690
263	20220729	1322	3000	3000	2995	2995	55814
264	20220729	1323	2995	2995	2990	2995	985840
265	20220729	1324	2995	2995	2990	2995	47605
266	20220729	1325	2995	2995	2990	2995	22594
267	20220729	1326	2995	2995	2990	2995	153666
268	20220729	1327	2995	3000	2995	2995	116834
269	20220729	1328	3000	3000	2995	2995	20891
270	20220729	1329	3000	3005	3000	3005	465606
271	20220729	1330	3005	3005	3000	3005	128047
272	20220729	1331	3000	3005	3000	3005	11030
273	20220729	1332	3005	3005	3005	3005	3792
274	20220729	1333	3005	3005	3000	3000	7770
275	20220729	1334	3000	3005	3000	3005	154880
276	20220729	1335	3005	3005	3000	3005	81553
277	20220729	1336	3005	3005	3000	3005	77297
278	20220729	1337	3000	3005	3000	3005	79976
279	20220729	1338	3005	3005	3000	3005	5427
280	20220729	1339	3005	3005	3000	3005	75278
281	20220729	1340	3000	3005	3000	3000	21882
282	20220729	1341	3000	3005	3000	3000	352626
283	20220729	1342	3000	3000	2995	2995	103005
284	20220729	1343	3000	3000	2995	2995	73052
285	20220729	1344	3000	3005	3000	3005	20246
286	20220729	1345	3005	3005	3000	3000	83011
287	20220729	1346	3000	3005	2995	3000	53475
288	20220729	1347	3000	3005	3000	3005	4070
289	20220729	1348	3000	3005	3000	3005	846792
290	20220729	1349	3005	3010	3005	3005	265612
291	20220729	1350	3010	3010	3005	3005	11541
292	20220729	1351	3005	3005	3000	3005	162757
293	20220729	1352	3005	3010	3000	3005	26292
294	20220729	1353	3005	3010	3005	3005	42011
295	20220729	1354	3010	3010	3005	3005	30297
296	20220729	1355	3005	3005	3000	3005	5902
297	20220729	1356	3005	3005	3000	3000	4680
298	20220729	1357	3000	3010	3000	3005	33813
299	20220729	1358	3005	3005	3000	3005	71818
300	20220729	1359	3005	3005	3000	3000	2378
301	20220729	1400	3000	3005	3000	3005	2018
302	20220729	1401	3005	3005	3005	3005	2233
303	20220729	1402	3005	3005	3000	3005	8278
304	20220729	1403	3000	3005	3000	3005	2799
305	20220729	1404	3000	3005	3000	3005	122793
306	20220729	1405	3005	3005	3000	3005	18282
307	20220729	1406	3005	3005	3000	3005	79248
308	20220729	1407	3005	3005	3005	3005	54598
309	20220729	1408	3000	3005	3000	3000	63632
310	20220729	1409	3005	3005	3000	3005	1864
311	20220729	1410	3005	3005	3005	3005	117983
312	20220729	1411	3005	3010	3005	3005	52588
313	20220729	1412	3005	3015	3005	3010	1278877
314	20220729	1413	3010	3015	3010	3010	86679
315	20220729	1414	3010	3015	3010	3015	16564
316	20220729	1415	3015	3015	3010	3015	28674
317	20220729	1416	3015	3015	3010	3015	42977
318	20220729	1417	3015	3015	3010	3010	246692
319	20220729	1418	3015	3015	3005	3010	570290
320	20220729	1419	3010	3015	3005	3010	793234
321	20220729	1420	3005	3015	3005	3005	378251
322	20220729	1421	3005	3010	3005	3005	27118
323	20220729	1422	3010	3010	3005	3005	468024
324	20220729	1423	3005	3010	3005	3005	65493
325	20220729	1424	3010	3010	3000	3005	59687
326	20220729	1425	3005	3005	3000	3005	180548
327	20220729	1426	3010	3010	3000	3005	191497
328	20220729	1427	3005	3005	3000	3000	6718
329	20220729	1428	3000	3005	3000	3000	61911
330	20220729	1429	3000	3005	3000	3000	1078819
331	20220729	1430	3000	3000	3000	3000	211174
332	20220729	1431	3000	3005	2995	3000	382824
333	20220729	1432	3000	3000	2995	2995	41324
334	20220729	1433	3000	3000	2995	3000	31161
335	20220729	1434	3000	3000	2995	2995	633153
336	20220729	1435	3000	3000	2995	3000	18615
337	20220729	1436	3000	3000	2990	2995	1026207
338	20220729	1437	2995	2995	2990	2995	550993
339	20220729	1438	2995	2995	2990	2995	72264
340	20220729	1439	2995	2995	2990	2995	36865
341	20220729	1440	2995	3000	2990	2995	136143
342	20220729	1441	3000	3000	2995	3000	41164
343	20220729	1442	3000	3000	2995	3000	324609
344	20220729	1443	2995	3000	2995	2995	32252
345	20220729	1444	3000	3000	2995	3000	103326
346	20220729	1445	3000	3000	2995	2995	54548
347	20220729	1446	2995	3000	2995	3000	2714
348	20220729	1447	2995	3000	2995	2995	77222
349	20220729	1448	2995	2995	2990	2995	588192
350	20220729	1449	2995	2995	2990	2990	16170
351	20220729	1450	2995	2995	2990	2995	1010288
352	20220729	1451	2995	3000	2995	2995	87740
353	20220729	1452	2995	3000	2995	3000	75162
354	20220729	1453	2995	3000	2995	2995	18008
355	20220729	1454	2995	3000	2995	3000	6925
356	20220729	1455	3000	3000	3000	3000	1222
357	20220729	1456	3000	3000	2990	2995	599871
358	20220729	1457	2995	3000	2990	2995	230178
359	20220729	1458	2995	3000	2995	3000	134786
360	20220729	1459	3000	3000	2995	2995	208762
361	20220729	1500	2995	3000	2995	2995	215591
362	20220729	1501	2995	3000	2990	3000	41821
363	20220729	1502	3000	3000	2995	3000	4500
364	20220729	1503	2995	3000	2990	2995	192637
365	20220729	1504	2995	2995	2990	2995	65469
366	20220729	1505	2995	2995	2990	2995	44999
367	20220729	1506	2990	2995	2990	2995	15187
368	20220729	1507	2990	2995	2990	2995	422337
369	20220729	1508	2990	2995	2990	2990	56221
370	20220729	1509	2995	2995	2990	2995	10794
371	20220729	1510	2995	2995	2990	2995	168698
372	20220729	1511	2995	2995	2990	2995	13870
373	20220729	1512	2995	2995	2990	2990	69571
374	20220729	1513	2995	2995	2990	2995	42762
375	20220729	1514	2995	3000	2990	3000	510772
376	20220729	1515	2995	3000	2990	3000	181550
377	20220729	1516	2995	3000	2995	3000	488413
378	20220729	1517	2995	3000	2995	3000	44694
379	20220729	1518	2995	3000	2995	3000	13153
380	20220729	1519	2995	3000	2995	3000	69249
381	20220729	1520	3000	3000	2995	3000	43241
382	20220729	1530	2995	2995	2995	2995	1789069