DeepStock/hts/backup/122630_20220302.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220302	0901	19990	20030	19820	19830	920726
3	20220302	0902	19825	19880	19815	19865	271055
4	20220302	0903	19865	19940	19855	19920	163624
5	20220302	0904	19925	19960	19900	19910	187766
6	20220302	0905	19905	19915	19875	19910	106090
7	20220302	0906	19910	19955	19910	19950	117124
8	20220302	0907	19950	19980	19940	19950	165933
9	20220302	0908	19955	20020	19955	20005	226470
10	20220302	0909	20000	20015	19960	20005	105915
11	20220302	0910	20000	20005	19935	19950	95036
12	20220302	0911	19955	19960	19925	19940	51417
13	20220302	0912	19945	19945	19875	19885	89485
14	20220302	0913	19890	19900	19860	19865	93008
15	20220302	0914	19870	19885	19825	19830	92502
16	20220302	0915	19835	19880	19815	19865	76439
17	20220302	0916	19870	19875	19830	19830	69441
18	20220302	0917	19835	19870	19815	19860	67861
19	20220302	0918	19860	19885	19835	19885	54570
20	20220302	0919	19880	19930	19880	19920	105954
21	20220302	0920	19920	19945	19900	19930	114987
22	20220302	0921	19930	19930	19885	19895	43797
23	20220302	0922	19895	19895	19845	19860	55484
24	20220302	0923	19860	19865	19845	19850	42554
25	20220302	0924	19850	19880	19835	19875	61136
26	20220302	0925	19870	19900	19865	19890	79649
27	20220302	0926	19895	19925	19890	19910	81598
28	20220302	0927	19910	19915	19850	19855	30765
29	20220302	0928	19860	19870	19845	19865	42414
30	20220302	0929	19865	19875	19845	19870	54142
31	20220302	0930	19865	19885	19840	19860	34246
32	20220302	0931	19860	19865	19810	19825	110905
33	20220302	0932	19825	19860	19825	19855	75283
34	20220302	0933	19860	19895	19850	19885	79748
35	20220302	0934	19890	19890	19830	19835	44371
36	20220302	0935	19835	19835	19810	19820	97344
37	20220302	0936	19820	19840	19815	19820	41064
38	20220302	0937	19825	19860	19820	19855	27340
39	20220302	0938	19850	19855	19820	19820	34521
40	20220302	0939	19825	19825	19755	19790	266037
41	20220302	0940	19790	19805	19765	19805	53050
42	20220302	0941	19800	19820	19770	19810	66994
43	20220302	0942	19815	19825	19785	19785	59521
44	20220302	0943	19790	19835	19790	19830	34928
45	20220302	0944	19835	19840	19820	19825	25206
46	20220302	0945	19830	19835	19815	19815	11198
47	20220302	0946	19815	19825	19800	19810	33162
48	20220302	0947	19815	19870	19815	19850	76617
49	20220302	0948	19850	19860	19835	19855	22830
50	20220302	0949	19855	19865	19820	19820	42772
51	20220302	0950	19830	19840	19810	19820	26634
52	20220302	0951	19825	19845	19825	19825	9734
53	20220302	0952	19840	19850	19820	19820	34409
54	20220302	0953	19820	19825	19805	19810	41110
55	20220302	0954	19815	19840	19810	19820	29364
56	20220302	0955	19820	19835	19815	19825	23306
57	20220302	0956	19825	19840	19805	19815	58312
58	20220302	0957	19815	19815	19790	19810	36315
59	20220302	0958	19810	19825	19800	19825	34039
60	20220302	0959	19820	19835	19795	19805	25321
61	20220302	1000	19800	19810	19790	19795	31977
62	20220302	1001	19800	19830	19780	19830	67573
63	20220302	1002	19835	19845	19820	19835	49549
64	20220302	1003	19835	19855	19830	19845	44199
65	20220302	1004	19845	19860	19835	19860	41544
66	20220302	1005	19860	19870	19845	19850	44083
67	20220302	1006	19845	19850	19815	19815	48416
68	20220302	1007	19820	19845	19815	19840	10038
69	20220302	1008	19845	19890	19845	19860	83454
70	20220302	1009	19860	19905	19860	19895	138132
71	20220302	1010	19900	19925	19875	19880	126735
72	20220302	1011	19880	19915	19880	19905	59331
73	20220302	1012	19910	19945	19910	19940	104049
74	20220302	1013	19935	19950	19915	19935	90071
75	20220302	1014	19935	19935	19895	19905	42585
76	20220302	1015	19900	19905	19885	19900	32577
77	20220302	1016	19895	19910	19895	19905	20392
78	20220302	1017	19910	19920	19900	19900	43959
79	20220302	1018	19895	19920	19885	19920	23964
80	20220302	1019	19920	19925	19895	19905	31988
81	20220302	1020	19900	19900	19885	19885	9996
82	20220302	1021	19895	19915	19895	19910	26123
83	20220302	1022	19910	19925	19905	19920	30789
84	20220302	1023	19920	19925	19885	19890	44584
85	20220302	1024	19890	19895	19885	19895	13893
86	20220302	1025	19890	19900	19850	19870	82237
87	20220302	1026	19870	19885	19865	19875	16095
88	20220302	1027	19875	19875	19860	19875	23175
89	20220302	1028	19875	19880	19855	19860	18109
90	20220302	1029	19870	19885	19865	19880	5818
91	20220302	1030	19880	19900	19875	19895	28145
92	20220302	1031	19890	19900	19870	19875	17975
93	20220302	1032	19880	19920	19860	19910	52593
94	20220302	1033	19910	19915	19895	19915	13381
95	20220302	1034	19905	19950	19900	19930	107341
96	20220302	1035	19930	19965	19920	19960	54531
97	20220302	1036	19965	19980	19955	19955	65825
98	20220302	1037	19955	19955	19935	19945	24197
99	20220302	1038	19945	19965	19945	19960	23260
100	20220302	1039	19965	19975	19945	19950	18996
101	20220302	1040	19950	19955	19930	19935	42757
102	20220302	1041	19935	19945	19930	19935	15243
103	20220302	1042	19935	19935	19910	19930	21283
104	20220302	1043	19930	19930	19910	19910	23308
105	20220302	1044	19910	19910	19880	19890	33079
106	20220302	1045	19885	19900	19850	19860	40316
107	20220302	1046	19860	19870	19845	19860	77945
108	20220302	1047	19860	19870	19855	19870	18473
109	20220302	1048	19865	19875	19860	19870	39532
110	20220302	1049	19875	19875	19825	19855	63701
111	20220302	1050	19860	19860	19835	19860	23653
112	20220302	1051	19855	19870	19850	19855	15190
113	20220302	1052	19860	19890	19850	19880	14466
114	20220302	1053	19875	19880	19835	19840	78965
115	20220302	1054	19835	19845	19825	19845	49436
116	20220302	1055	19845	19860	19845	19850	21001
117	20220302	1056	19850	19860	19850	19855	17880
118	20220302	1057	19850	19865	19850	19855	18139
119	20220302	1058	19850	19855	19820	19825	65633
120	20220302	1059	19830	19865	19830	19865	20322
121	20220302	1100	19870	19870	19850	19855	6529
122	20220302	1101	19860	19865	19830	19830	43902
123	20220302	1102	19830	19845	19815	19835	45694
124	20220302	1103	19835	19855	19835	19855	22640
125	20220302	1104	19850	19855	19840	19840	10678
126	20220302	1105	19845	19845	19825	19835	18969
127	20220302	1106	19840	19840	19815	19815	38029
128	20220302	1107	19815	19830	19810	19815	32020
129	20220302	1108	19825	19845	19815	19845	39036
130	20220302	1109	19845	19845	19820	19835	7569
131	20220302	1110	19830	19840	19825	19825	3493
132	20220302	1111	19825	19840	19825	19830	6305
133	20220302	1112	19830	19835	19825	19825	2792
134	20220302	1113	19825	19825	19810	19820	41801
135	20220302	1114	19815	19815	19805	19815	40868
136	20220302	1115	19815	19825	19805	19820	17298
137	20220302	1116	19820	19830	19770	19775	193379
138	20220302	1117	19775	19785	19760	19775	119176
139	20220302	1118	19770	19790	19765	19785	12279
140	20220302	1119	19785	19790	19775	19780	6606
141	20220302	1120	19780	19815	19780	19810	40357
142	20220302	1121	19805	19820	19800	19815	41333
143	20220302	1122	19820	19840	19815	19840	33020
144	20220302	1123	19835	19855	19835	19835	40889
145	20220302	1124	19835	19855	19830	19830	29164
146	20220302	1125	19835	19840	19820	19825	24529
147	20220302	1126	19825	19835	19820	19820	5873
148	20220302	1127	19820	19825	19810	19815	33193
149	20220302	1128	19810	19825	19800	19820	39909
150	20220302	1129	19825	19840	19825	19830	15136
151	20220302	1130	19830	19835	19820	19830	13826
152	20220302	1131	19835	19835	19805	19805	10361
153	20220302	1132	19815	19825	19805	19825	18008
154	20220302	1133	19825	19830	19820	19830	16186
155	20220302	1134	19830	19830	19815	19830	15484
156	20220302	1135	19830	19840	19825	19825	9224
157	20220302	1136	19830	19835	19815	19830	20318
158	20220302	1137	19830	19845	19830	19845	19920
159	20220302	1138	19845	19850	19830	19830	14722
160	20220302	1139	19830	19840	19820	19830	8102
161	20220302	1140	19825	19825	19805	19815	18966
162	20220302	1141	19815	19830	19810	19825	2661
163	20220302	1142	19825	19825	19790	19795	48444
164	20220302	1143	19800	19800	19755	19780	122046
165	20220302	1144	19780	19795	19775	19785	16785
166	20220302	1145	19785	19785	19770	19780	27964
167	20220302	1146	19780	19810	19780	19805	43654
168	20220302	1147	19800	19820	19800	19810	10466
169	20220302	1148	19810	19815	19805	19815	4223
170	20220302	1149	19815	19815	19800	19800	6554
171	20220302	1150	19795	19805	19790	19800	10253
172	20220302	1151	19805	19830	19805	19820	28021
173	20220302	1152	19820	19830	19815	19830	13093
174	20220302	1153	19825	19825	19815	19815	6346
175	20220302	1154	19820	19830	19815	19830	17572
176	20220302	1155	19825	19835	19820	19830	7207
177	20220302	1156	19835	19835	19815	19815	32130
178	20220302	1157	19825	19830	19810	19820	6320
179	20220302	1158	19820	19820	19810	19810	19092
180	20220302	1159	19810	19830	19805	19825	73688
181	20220302	1200	19830	19840	19825	19830	33468
182	20220302	1201	19830	19860	19830	19850	102108
183	20220302	1202	19855	19875	19850	19860	87704
184	20220302	1203	19855	19860	19845	19850	25116
185	20220302	1204	19855	19860	19850	19850	5972
186	20220302	1205	19850	19850	19845	19845	14047
187	20220302	1206	19840	19855	19835	19850	13437
188	20220302	1207	19850	19850	19830	19840	27656
189	20220302	1208	19840	19860	19840	19845	30292
190	20220302	1209	19845	19870	19840	19860	32180
191	20220302	1210	19865	19870	19850	19850	5905
192	20220302	1211	19850	19870	19845	19865	31811
193	20220302	1212	19865	19870	19860	19865	17644
194	20220302	1213	19860	19880	19855	19870	17089
195	20220302	1214	19875	19915	19875	19910	124737
196	20220302	1215	19910	19910	19895	19900	31844
197	20220302	1216	19900	19905	19875	19880	31084
198	20220302	1217	19880	19895	19870	19885	26206
199	20220302	1218	19880	19885	19870	19870	10323
200	20220302	1219	19870	19870	19860	19860	22056
201	20220302	1220	19860	19870	19855	19860	14099
202	20220302	1221	19860	19860	19840	19845	18310
203	20220302	1222	19850	19855	19845	19845	10616
204	20220302	1223	19850	19850	19835	19835	20496
205	20220302	1224	19835	19855	19835	19850	6618
206	20220302	1225	19845	19870	19845	19865	18205
207	20220302	1226	19865	19870	19860	19865	13561
208	20220302	1227	19865	19865	19855	19855	17369
209	20220302	1228	19850	19865	19835	19840	12332
210	20220302	1229	19845	19850	19840	19845	16787
211	20220302	1230	19840	19845	19840	19845	5114
212	20220302	1231	19850	19855	19840	19840	2922
213	20220302	1232	19845	19850	19845	19850	2903
214	20220302	1233	19855	19855	19850	19855	6759
215	20220302	1234	19855	19855	19840	19850	8980
216	20220302	1235	19855	19865	19850	19850	3174
217	20220302	1236	19855	19855	19850	19850	3883
218	20220302	1237	19855	19855	19845	19845	770
219	20220302	1238	19850	19855	19830	19840	21623
220	20220302	1239	19840	19860	19830	19855	7039
221	20220302	1240	19855	19870	19855	19870	21852
222	20220302	1241	19870	19870	19855	19855	31112
223	20220302	1242	19860	19860	19845	19855	2293
224	20220302	1243	19855	19855	19845	19850	1714
225	20220302	1244	19850	19850	19845	19845	2436
226	20220302	1245	19845	19845	19835	19840	21699
227	20220302	1246	19840	19850	19835	19845	5403
228	20220302	1247	19850	19870	19850	19860	24286
229	20220302	1248	19860	19880	19855	19870	36251
230	20220302	1249	19875	19875	19865	19870	13887
231	20220302	1250	19870	19880	19870	19875	16891
232	20220302	1251	19870	19870	19860	19870	16212
233	20220302	1252	19870	19870	19860	19865	31570
234	20220302	1253	19865	19870	19855	19865	2603
235	20220302	1254	19870	19875	19860	19870	12305
236	20220302	1255	19865	19875	19865	19875	2736
237	20220302	1256	19875	19885	19875	19880	18548
238	20220302	1257	19880	19895	19880	19885	58135
239	20220302	1258	19885	19885	19870	19875	16870
240	20220302	1259	19875	19880	19870	19880	9475
241	20220302	1300	19875	19885	19875	19885	2142
242	20220302	1301	19890	19900	19890	19895	7928
243	20220302	1302	19900	19905	19885	19890	18761
244	20220302	1303	19890	19890	19880	19890	14027
245	20220302	1304	19895	19910	19880	19880	83544
246	20220302	1305	19885	19900	19885	19900	10156
247	20220302	1306	19905	19905	19890	19890	12529
248	20220302	1307	19890	19890	19875	19885	37462
249	20220302	1308	19885	19885	19880	19885	6576
250	20220302	1309	19885	19885	19880	19880	22964
251	20220302	1310	19875	19890	19875	19890	8737
252	20220302	1311	19890	19895	19890	19890	32450
253	20220302	1312	19890	19895	19885	19890	9804
254	20220302	1313	19885	19895	19880	19895	4669
255	20220302	1314	19900	19905	19895	19895	23053
256	20220302	1315	19895	19895	19885	19890	19467
257	20220302	1316	19885	19900	19880	19900	19671
258	20220302	1317	19905	19920	19905	19915	38172
259	20220302	1318	19915	19920	19905	19915	10247
260	20220302	1319	19910	19920	19905	19915	17832
261	20220302	1320	19915	19915	19900	19905	44947
262	20220302	1321	19915	19920	19910	19915	4345
263	20220302	1322	19915	19915	19905	19910	10793
264	20220302	1323	19910	19925	19910	19910	25996
265	20220302	1324	19910	19915	19900	19910	9458
266	20220302	1325	19910	19910	19900	19905	30442
267	20220302	1326	19905	19910	19895	19895	24522
268	20220302	1327	19895	19900	19890	19895	3514
269	20220302	1328	19895	19900	19885	19900	35280
270	20220302	1329	19895	19900	19890	19895	2904
271	20220302	1330	19895	19910	19895	19905	22150
272	20220302	1331	19905	19935	19905	19930	75975
273	20220302	1332	19925	19925	19910	19910	9904
274	20220302	1333	19905	19910	19900	19905	14789
275	20220302	1334	19900	19905	19900	19900	13413
276	20220302	1335	19900	19900	19895	19900	41898
277	20220302	1336	19900	19905	19885	19900	37609
278	20220302	1337	19905	19905	19890	19890	22647
279	20220302	1338	19890	19905	19890	19905	7164
280	20220302	1339	19900	19915	19900	19910	23019
281	20220302	1340	19910	19920	19910	19915	39461
282	20220302	1341	19915	19920	19910	19920	7156
283	20220302	1342	19920	19940	19920	19930	74794
284	20220302	1343	19930	19945	19925	19930	21993
285	20220302	1344	19930	19940	19930	19940	35591
286	20220302	1345	19940	19955	19935	19940	50478
287	20220302	1346	19935	19970	19935	19955	61995
288	20220302	1347	19955	19985	19955	19980	107439
289	20220302	1348	19980	19995	19970	19990	94000
290	20220302	1349	19990	20010	19980	19985	93759
291	20220302	1350	19990	20025	19985	20025	106130
292	20220302	1351	20025	20055	20020	20035	203673
293	20220302	1352	20040	20050	20035	20040	37017
294	20220302	1353	20040	20050	20030	20040	47358
295	20220302	1354	20040	20045	20025	20040	31175
296	20220302	1355	20035	20045	20025	20035	30912
297	20220302	1356	20040	20065	20030	20055	91686
298	20220302	1357	20060	20080	20055	20075	88649
299	20220302	1358	20075	20075	20050	20075	39785
300	20220302	1359	20075	20090	20070	20085	77802
301	20220302	1400	20085	20090	20065	20075	29595
302	20220302	1401	20075	20080	20050	20050	47659
303	20220302	1402	20050	20060	20045	20050	37096
304	20220302	1403	20050	20070	20050	20055	33300
305	20220302	1404	20055	20065	20045	20045	14091
306	20220302	1405	20050	20055	20045	20050	13300
307	20220302	1406	20050	20055	20035	20040	30433
308	20220302	1407	20040	20040	20025	20030	32863
309	20220302	1408	20030	20035	20025	20035	50343
310	20220302	1409	20040	20040	20015	20035	18226
311	20220302	1410	20035	20045	20030	20040	21202
312	20220302	1411	20040	20045	20035	20040	5713
313	20220302	1412	20035	20050	20025	20030	39016
314	20220302	1413	20030	20045	20030	20035	12927
315	20220302	1414	20035	20040	20025	20030	21047
316	20220302	1415	20030	20030	20010	20020	34154
317	20220302	1416	20020	20025	20010	20020	33085
318	20220302	1417	20020	20020	20005	20010	15004
319	20220302	1418	20010	20040	20005	20035	36151
320	20220302	1419	20040	20050	20030	20040	40677
321	20220302	1420	20040	20045	20030	20035	8741
322	20220302	1421	20030	20040	20025	20030	15201
323	20220302	1422	20030	20035	20020	20030	12293
324	20220302	1423	20030	20030	20020	20030	13203
325	20220302	1424	20030	20035	20020	20025	16276
326	20220302	1425	20025	20030	20015	20015	20111
327	20220302	1426	20015	20035	20010	20035	11317
328	20220302	1427	20030	20040	20025	20025	14817
329	20220302	1428	20025	20040	20020	20035	19060
330	20220302	1429	20040	20050	20035	20050	22342
331	20220302	1430	20045	20050	20035	20040	13147
332	20220302	1431	20040	20045	20035	20045	11924
333	20220302	1432	20045	20065	20045	20055	48738
334	20220302	1433	20055	20055	20035	20040	26249
335	20220302	1434	20045	20060	20045	20055	16718
336	20220302	1435	20055	20055	20035	20040	27913
337	20220302	1436	20040	20050	20035	20045	7537
338	20220302	1437	20045	20060	20040	20055	30074
339	20220302	1438	20055	20065	20050	20050	34118
340	20220302	1439	20050	20060	20045	20060	16906
341	20220302	1440	20060	20070	20055	20055	31825
342	20220302	1441	20055	20060	20045	20055	33675
343	20220302	1442	20060	20060	20030	20035	153707
344	20220302	1443	20035	20035	20015	20020	155350
345	20220302	1444	20020	20030	20015	20020	13417
346	20220302	1445	20025	20025	20010	20015	16654
347	20220302	1446	20020	20025	20010	20015	39350
348	20220302	1447	20015	20030	20015	20025	22965
349	20220302	1448	20025	20030	20020	20020	7878
350	20220302	1449	20025	20035	20025	20030	9511
351	20220302	1450	20025	20025	20010	20015	16063
352	20220302	1451	20020	20030	20020	20025	5526
353	20220302	1452	20025	20025	20015	20025	3857
354	20220302	1453	20025	20030	20020	20020	12866
355	20220302	1454	20020	20030	20015	20025	6633
356	20220302	1455	20025	20025	20020	20020	8667
357	20220302	1456	20020	20020	20005	20010	30810
358	20220302	1457	20010	20010	19980	19985	73845
359	20220302	1458	19985	20005	19975	20005	43786
360	20220302	1459	20000	20010	19985	19990	26720
361	20220302	1500	19985	20000	19985	19995	9728
362	20220302	1501	19995	20000	19960	19970	112357
363	20220302	1502	19970	19970	19945	19960	99067
364	20220302	1503	19960	19975	19955	19955	39154
365	20220302	1504	19950	19960	19925	19935	94938
366	20220302	1505	19940	19940	19910	19915	42245
367	20220302	1506	19915	19930	19910	19915	34183
368	20220302	1507	19915	19920	19890	19900	45035
369	20220302	1508	19905	19925	19900	19915	22251
370	20220302	1509	19915	19930	19915	19925	16416
371	20220302	1510	19920	19920	19900	19900	16490
372	20220302	1511	19905	19905	19865	19880	95953
373	20220302	1512	19880	19900	19875	19895	20011
374	20220302	1513	19895	19910	19890	19905	22929
375	20220302	1514	19910	19915	19895	19900	24491
376	20220302	1515	19895	19900	19875	19885	45926
377	20220302	1516	19880	19900	19875	19885	16475
378	20220302	1517	19890	19895	19860	19870	108668
379	20220302	1518	19865	19885	19860	19875	51694
380	20220302	1519	19870	19885	19855	19885	36309
381	20220302	1520	19885	19900	19880	19880	50110
382	20220302	1530	19830	19830	19830	19830	209182