DeepStock/hts/backup/252670_20220329.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220329	0901	2455	2460	2450	2455	4971399
3	20220329	0902	2455	2460	2450	2460	2654217
4	20220329	0903	2460	2465	2455	2460	1869639
5	20220329	0904	2460	2460	2445	2450	2646029
6	20220329	0905	2450	2450	2440	2445	2211374
7	20220329	0906	2445	2445	2435	2445	3098901
8	20220329	0907	2440	2450	2440	2445	563032
9	20220329	0908	2445	2445	2435	2445	1708748
10	20220329	0909	2445	2450	2440	2450	947983
11	20220329	0910	2445	2450	2445	2450	214497
12	20220329	0911	2450	2455	2445	2450	1432428
13	20220329	0912	2450	2455	2445	2450	308167
14	20220329	0913	2450	2450	2445	2445	930228
15	20220329	0914	2450	2455	2445	2455	834977
16	20220329	0915	2455	2460	2450	2455	907114
17	20220329	0916	2460	2460	2455	2460	123503
18	20220329	0917	2455	2460	2455	2460	633512
19	20220329	0918	2460	2470	2455	2465	2990001
20	20220329	0919	2465	2470	2465	2465	140811
21	20220329	0920	2465	2470	2465	2470	132121
22	20220329	0921	2470	2470	2465	2470	1368678
23	20220329	0922	2470	2475	2465	2470	446657
24	20220329	0923	2470	2470	2465	2470	180367
25	20220329	0924	2470	2470	2465	2470	148541
26	20220329	0925	2470	2470	2460	2460	803024
27	20220329	0926	2460	2470	2460	2470	240934
28	20220329	0927	2470	2470	2465	2470	44135
29	20220329	0928	2470	2475	2465	2470	1076857
30	20220329	0929	2470	2470	2465	2470	28537
31	20220329	0930	2470	2475	2470	2475	118356
32	20220329	0931	2475	2475	2470	2470	272400
33	20220329	0932	2470	2470	2465	2465	43659
34	20220329	0933	2465	2470	2465	2470	40162
35	20220329	0934	2470	2470	2465	2465	14171
36	20220329	0935	2470	2470	2465	2470	36354
37	20220329	0936	2470	2470	2460	2465	399501
38	20220329	0937	2465	2465	2460	2465	918701
39	20220329	0938	2465	2465	2460	2465	232609
40	20220329	0939	2465	2470	2465	2465	259027
41	20220329	0940	2470	2470	2465	2470	223604
42	20220329	0941	2470	2470	2465	2465	208992
43	20220329	0942	2465	2470	2465	2470	16812
44	20220329	0943	2470	2475	2465	2470	784682
45	20220329	0944	2465	2475	2465	2470	169819
46	20220329	0945	2470	2475	2465	2470	103552
47	20220329	0946	2465	2470	2465	2470	26437
48	20220329	0947	2465	2470	2465	2470	6281
49	20220329	0948	2470	2470	2465	2470	372733
50	20220329	0949	2475	2475	2470	2475	73103
51	20220329	0950	2475	2475	2470	2475	32945
52	20220329	0951	2475	2475	2470	2475	10218
53	20220329	0952	2475	2475	2470	2475	18239
54	20220329	0953	2475	2475	2470	2475	15833
55	20220329	0954	2475	2475	2470	2475	137220
56	20220329	0955	2470	2475	2470	2475	4994
57	20220329	0956	2475	2480	2470	2475	1621135
58	20220329	0957	2475	2475	2470	2475	246589
59	20220329	0958	2475	2475	2470	2470	48432
60	20220329	0959	2475	2475	2470	2470	38091
61	20220329	1000	2470	2475	2470	2475	4369
62	20220329	1001	2470	2475	2470	2470	83959
63	20220329	1002	2470	2475	2470	2475	34666
64	20220329	1003	2470	2475	2470	2470	91300
65	20220329	1004	2470	2475	2470	2470	812603
66	20220329	1005	2470	2475	2465	2470	44688
67	20220329	1006	2470	2475	2470	2470	10749
68	20220329	1007	2470	2475	2470	2475	26204
69	20220329	1008	2475	2475	2475	2475	7370
70	20220329	1009	2475	2475	2470	2470	1792
71	20220329	1010	2475	2475	2470	2470	5302
72	20220329	1011	2470	2470	2470	2470	11571
73	20220329	1012	2470	2475	2470	2475	138271
74	20220329	1013	2475	2475	2470	2470	292654
75	20220329	1014	2470	2470	2465	2465	20213
76	20220329	1015	2465	2470	2465	2470	43687
77	20220329	1016	2470	2470	2465	2465	8346
78	20220329	1017	2465	2470	2465	2465	17441
79	20220329	1018	2465	2470	2465	2470	7927
80	20220329	1019	2465	2465	2460	2465	1071459
81	20220329	1020	2460	2465	2460	2465	109501
82	20220329	1021	2465	2470	2460	2470	85638
83	20220329	1022	2465	2470	2465	2465	188784
84	20220329	1023	2465	2465	2460	2465	6558
85	20220329	1024	2465	2465	2465	2465	37344
86	20220329	1025	2465	2465	2460	2465	119553
87	20220329	1026	2465	2470	2465	2465	733008
88	20220329	1027	2465	2470	2465	2470	4012
89	20220329	1028	2470	2470	2465	2465	41135
90	20220329	1029	2465	2470	2465	2470	196831
91	20220329	1030	2465	2470	2465	2470	22440
92	20220329	1031	2465	2470	2460	2470	53265
93	20220329	1032	2465	2470	2465	2470	332
94	20220329	1033	2470	2470	2465	2470	1702
95	20220329	1034	2470	2470	2470	2470	831033
96	20220329	1035	2465	2470	2465	2470	17935
97	20220329	1036	2470	2470	2465	2470	6802
98	20220329	1037	2470	2470	2465	2465	8485
99	20220329	1038	2470	2470	2465	2465	8669
100	20220329	1039	2465	2465	2460	2465	465624
101	20220329	1040	2465	2465	2460	2460	55358
102	20220329	1041	2460	2465	2460	2460	136876
103	20220329	1042	2465	2465	2460	2460	10359
104	20220329	1043	2465	2465	2460	2460	29289
105	20220329	1044	2465	2465	2460	2460	1251468
106	20220329	1045	2455	2465	2455	2460	169451
107	20220329	1046	2460	2465	2460	2460	101694
108	20220329	1047	2460	2465	2455	2455	142924
109	20220329	1048	2460	2460	2455	2460	7103
110	20220329	1049	2460	2460	2455	2460	21262
111	20220329	1050	2460	2465	2455	2460	293839
112	20220329	1051	2460	2460	2455	2455	248075
113	20220329	1052	2455	2460	2455	2455	8457
114	20220329	1053	2460	2460	2455	2455	54816
115	20220329	1054	2455	2460	2455	2460	9003
116	20220329	1055	2460	2460	2455	2455	6305
117	20220329	1056	2455	2460	2455	2460	15710
118	20220329	1057	2460	2465	2460	2465	1211466
119	20220329	1058	2460	2465	2460	2460	702551
120	20220329	1059	2465	2465	2460	2465	2376373
121	20220329	1100	2460	2460	2455	2460	39187
122	20220329	1101	2465	2465	2460	2460	112133
123	20220329	1102	2460	2465	2460	2465	4762
124	20220329	1103	2465	2465	2465	2465	6015
125	20220329	1104	2465	2465	2460	2465	555761
126	20220329	1105	2465	2465	2460	2465	36830
127	20220329	1106	2465	2465	2460	2465	52744
128	20220329	1107	2465	2465	2460	2465	108606
129	20220329	1108	2465	2465	2465	2465	89836
130	20220329	1109	2465	2470	2465	2465	18793
131	20220329	1110	2470	2470	2465	2465	243500
132	20220329	1111	2465	2470	2465	2470	6875
133	20220329	1112	2470	2470	2465	2470	18185
134	20220329	1113	2470	2470	2465	2465	12152
135	20220329	1114	2470	2470	2470	2470	41534
136	20220329	1115	2470	2475	2470	2470	1199875
137	20220329	1116	2470	2470	2470	2470	125913
138	20220329	1117	2470	2470	2470	2470	43056
139	20220329	1118	2470	2470	2470	2470	89390
140	20220329	1119	2470	2475	2470	2470	6880
141	20220329	1120	2470	2475	2470	2475	22400
142	20220329	1121	2475	2475	2470	2475	40865
143	20220329	1122	2475	2475	2470	2470	4963
144	20220329	1123	2470	2470	2470	2470	4906
145	20220329	1124	2470	2475	2470	2470	2910
146	20220329	1125	2470	2475	2470	2470	617114
147	20220329	1126	2470	2475	2470	2470	164852
148	20220329	1127	2470	2475	2470	2475	739303
149	20220329	1128	2475	2475	2470	2470	9494
150	20220329	1129	2470	2475	2470	2470	1007369
151	20220329	1130	2470	2475	2470	2475	27323
152	20220329	1131	2475	2475	2465	2475	143124
153	20220329	1132	2475	2475	2470	2470	805
154	20220329	1133	2470	2475	2470	2470	25297
155	20220329	1134	2470	2475	2470	2470	70606
156	20220329	1135	2470	2470	2470	2470	262
157	20220329	1136	2475	2480	2475	2480	2736933
158	20220329	1137	2480	2480	2475	2480	614178
159	20220329	1138	2480	2480	2475	2480	36800
160	20220329	1139	2480	2480	2475	2475	63880
161	20220329	1140	2480	2485	2480	2480	303790
162	20220329	1141	2480	2480	2480	2480	98141
163	20220329	1142	2475	2480	2475	2480	11905
164	20220329	1143	2480	2480	2475	2480	40476
165	20220329	1144	2480	2480	2475	2480	4715
166	20220329	1145	2480	2480	2475	2480	2869
167	20220329	1146	2475	2480	2475	2475	338761
168	20220329	1147	2475	2475	2475	2475	36151
169	20220329	1148	2475	2475	2470	2470	51144
170	20220329	1149	2475	2475	2470	2470	90167
171	20220329	1150	2470	2475	2470	2470	9255
172	20220329	1151	2475	2475	2470	2470	7585
173	20220329	1152	2475	2475	2475	2475	26324
174	20220329	1153	2475	2475	2470	2475	15001
175	20220329	1154	2475	2475	2475	2475	1678
176	20220329	1155	2475	2475	2475	2475	977
177	20220329	1156	2470	2475	2470	2475	4361
178	20220329	1158	2475	2475	2470	2475	7128
179	20220329	1159	2475	2475	2470	2475	4600
180	20220329	1200	2475	2475	2470	2475	1859
181	20220329	1201	2470	2475	2470	2475	3025
182	20220329	1202	2475	2480	2475	2480	152180
183	20220329	1203	2480	2480	2470	2470	124109
184	20220329	1204	2475	2475	2470	2470	11486
185	20220329	1205	2470	2475	2470	2475	3005
186	20220329	1206	2475	2475	2475	2475	16708
187	20220329	1207	2475	2475	2470	2475	2372
188	20220329	1208	2470	2475	2470	2470	254267
189	20220329	1209	2470	2475	2470	2475	2523
190	20220329	1210	2475	2475	2475	2475	211
191	20220329	1211	2470	2475	2470	2475	5802
192	20220329	1212	2470	2475	2470	2470	5223
193	20220329	1213	2470	2470	2470	2470	806
194	20220329	1214	2470	2470	2470	2470	1000
195	20220329	1215	2470	2475	2470	2475	5536
196	20220329	1216	2475	2475	2470	2470	178
197	20220329	1217	2470	2475	2470	2470	518
198	20220329	1218	2475	2475	2470	2470	729
199	20220329	1219	2470	2475	2470	2475	30878
200	20220329	1220	2470	2475	2470	2475	8424
201	20220329	1221	2470	2475	2470	2470	4110
202	20220329	1222	2475	2475	2475	2475	1366
203	20220329	1223	2470	2475	2470	2475	82307
204	20220329	1224	2470	2470	2470	2470	597966
205	20220329	1225	2470	2470	2470	2470	206465
206	20220329	1226	2470	2470	2465	2470	2813
207	20220329	1227	2470	2475	2465	2470	46340
208	20220329	1228	2470	2475	2470	2475	4690
209	20220329	1229	2475	2475	2475	2475	9848
210	20220329	1230	2475	2475	2475	2475	1222
211	20220329	1231	2475	2475	2470	2470	17767
212	20220329	1232	2470	2475	2470	2475	2299
213	20220329	1233	2475	2475	2470	2470	38283
214	20220329	1234	2475	2475	2475	2475	136664
215	20220329	1235	2475	2480	2475	2475	985914
216	20220329	1236	2475	2475	2470	2475	24738
217	20220329	1237	2470	2475	2470	2475	2127
218	20220329	1238	2475	2480	2475	2475	29020
219	20220329	1239	2480	2480	2475	2475	107776
220	20220329	1240	2475	2480	2475	2480	4126
221	20220329	1241	2480	2480	2475	2480	5494
222	20220329	1242	2480	2480	2475	2475	6997
223	20220329	1243	2480	2480	2475	2480	1696
224	20220329	1244	2480	2480	2475	2475	400630
225	20220329	1245	2475	2480	2475	2480	47941
226	20220329	1246	2475	2480	2475	2475	23711
227	20220329	1247	2475	2475	2470	2475	3018
228	20220329	1248	2470	2470	2470	2470	11866
229	20220329	1249	2470	2475	2470	2475	20564
230	20220329	1250	2475	2480	2475	2475	23471
231	20220329	1251	2475	2480	2475	2475	9445
232	20220329	1252	2475	2475	2470	2470	573
233	20220329	1253	2470	2475	2470	2475	8051
234	20220329	1254	2475	2480	2475	2475	52344
235	20220329	1255	2480	2480	2475	2475	17463
236	20220329	1256	2475	2480	2475	2480	3366
237	20220329	1257	2480	2480	2475	2475	5298
238	20220329	1258	2480	2480	2475	2475	24178
239	20220329	1259	2480	2480	2475	2475	4801
240	20220329	1300	2475	2480	2475	2480	3282
241	20220329	1301	2480	2480	2470	2470	117314
242	20220329	1302	2475	2475	2470	2470	3082
243	20220329	1303	2470	2475	2470	2475	8930
244	20220329	1304	2475	2480	2470	2475	129280
245	20220329	1305	2475	2480	2470	2470	370148
246	20220329	1306	2470	2475	2470	2475	39362
247	20220329	1307	2475	2480	2475	2475	2968
248	20220329	1308	2475	2480	2475	2475	3379
249	20220329	1309	2475	2480	2475	2480	5107
250	20220329	1310	2480	2480	2475	2475	2504
251	20220329	1311	2480	2480	2475	2475	178556
252	20220329	1312	2480	2480	2475	2475	92524
253	20220329	1313	2475	2475	2470	2475	911
254	20220329	1315	2475	2475	2470	2470	1136
255	20220329	1316	2470	2475	2470	2475	18327
256	20220329	1317	2470	2475	2470	2475	180909
257	20220329	1318	2475	2480	2475	2480	159
258	20220329	1319	2480	2480	2475	2480	4550
259	20220329	1320	2480	2480	2475	2475	68349
260	20220329	1321	2475	2480	2475	2480	3652
261	20220329	1322	2480	2480	2475	2475	3833
262	20220329	1323	2475	2475	2475	2475	1476
263	20220329	1324	2475	2480	2475	2475	3835
264	20220329	1325	2475	2480	2475	2480	1827
265	20220329	1326	2480	2480	2475	2480	17194
266	20220329	1327	2480	2480	2475	2475	3281
267	20220329	1328	2475	2475	2475	2475	3337
268	20220329	1329	2475	2480	2475	2480	6509
269	20220329	1330	2480	2480	2480	2480	4360
270	20220329	1331	2480	2480	2475	2475	4271
271	20220329	1332	2475	2475	2475	2475	29883
272	20220329	1333	2475	2475	2475	2475	16306
273	20220329	1334	2475	2480	2475	2475	8379
274	20220329	1335	2475	2480	2475	2475	7211
275	20220329	1336	2475	2480	2475	2480	2502
276	20220329	1337	2480	2480	2475	2475	117866
277	20220329	1338	2475	2475	2475	2475	10517
278	20220329	1339	2480	2480	2475	2475	101
279	20220329	1340	2475	2480	2475	2475	108378
280	20220329	1341	2480	2480	2475	2480	12326
281	20220329	1342	2475	2480	2475	2480	14072
282	20220329	1343	2480	2480	2475	2480	15099
283	20220329	1344	2480	2480	2480	2480	266151
284	20220329	1345	2475	2480	2475	2475	4658
285	20220329	1346	2475	2480	2475	2475	16373
286	20220329	1347	2475	2480	2470	2475	409419
287	20220329	1348	2475	2475	2470	2475	71878
288	20220329	1349	2480	2480	2475	2480	319
289	20220329	1350	2480	2480	2475	2475	3069
290	20220329	1351	2475	2475	2475	2475	47465
291	20220329	1352	2475	2475	2475	2475	2059
292	20220329	1353	2475	2475	2470	2475	23959
293	20220329	1354	2475	2475	2470	2475	555
294	20220329	1355	2475	2475	2470	2470	10523
295	20220329	1356	2475	2475	2470	2475	2485
296	20220329	1357	2475	2475	2470	2475	2229
297	20220329	1358	2475	2475	2475	2475	1278
298	20220329	1359	2475	2475	2475	2475	4585
299	20220329	1400	2475	2475	2475	2475	10551
300	20220329	1401	2475	2475	2475	2475	61009
301	20220329	1402	2475	2475	2475	2475	11996
302	20220329	1403	2470	2475	2470	2475	4113
303	20220329	1404	2475	2475	2470	2475	2325
304	20220329	1405	2475	2475	2475	2475	18825
305	20220329	1406	2475	2475	2475	2475	376398
306	20220329	1407	2475	2475	2475	2475	3040
307	20220329	1408	2475	2480	2475	2480	302090
308	20220329	1409	2480	2480	2475	2480	26150
309	20220329	1410	2480	2480	2475	2480	15389
310	20220329	1411	2480	2480	2480	2480	23252
311	20220329	1412	2480	2480	2475	2480	1123
312	20220329	1413	2480	2480	2475	2480	1111
313	20220329	1414	2475	2480	2475	2480	251
314	20220329	1415	2475	2480	2475	2480	8770
315	20220329	1416	2480	2480	2475	2475	238452
316	20220329	1417	2475	2480	2475	2475	69403
317	20220329	1418	2480	2480	2475	2475	35438
318	20220329	1419	2475	2475	2475	2475	26025
319	20220329	1420	2475	2475	2470	2470	3531
320	20220329	1421	2475	2475	2470	2470	16706
321	20220329	1422	2470	2470	2470	2470	1673
322	20220329	1423	2470	2475	2470	2470	4047
323	20220329	1424	2470	2475	2470	2475	3422
324	20220329	1425	2475	2475	2470	2475	5362
325	20220329	1426	2475	2475	2465	2470	865347
326	20220329	1427	2470	2470	2470	2470	107043
327	20220329	1428	2470	2470	2465	2465	31361
328	20220329	1429	2470	2470	2470	2470	16568
329	20220329	1430	2470	2470	2465	2470	72028
330	20220329	1431	2470	2470	2465	2470	992
331	20220329	1432	2470	2470	2465	2470	22398
332	20220329	1433	2470	2470	2465	2470	6231
333	20220329	1434	2470	2470	2465	2465	4035
334	20220329	1435	2465	2470	2465	2465	1217668
335	20220329	1436	2465	2465	2465	2465	252366
336	20220329	1437	2465	2470	2465	2470	2422
337	20220329	1438	2470	2470	2465	2470	7007
338	20220329	1439	2470	2470	2465	2465	14495
339	20220329	1440	2470	2470	2465	2465	1152
340	20220329	1441	2465	2470	2465	2470	2758
341	20220329	1442	2465	2470	2465	2465	7985
342	20220329	1443	2470	2470	2465	2470	1801
343	20220329	1444	2465	2470	2465	2470	7056
344	20220329	1445	2470	2470	2465	2470	36871
345	20220329	1446	2470	2470	2465	2470	4646
346	20220329	1447	2465	2470	2465	2470	26598
347	20220329	1448	2470	2470	2465	2470	6395
348	20220329	1449	2465	2470	2465	2470	30871
349	20220329	1450	2470	2470	2465	2470	12309
350	20220329	1451	2470	2470	2465	2465	26117
351	20220329	1452	2470	2470	2465	2470	8089
352	20220329	1453	2470	2470	2465	2465	28129
353	20220329	1454	2465	2470	2465	2470	63411
354	20220329	1455	2465	2470	2465	2465	12584
355	20220329	1456	2465	2470	2465	2470	18382
356	20220329	1457	2470	2470	2465	2470	5977
357	20220329	1458	2470	2470	2465	2470	4921
358	20220329	1459	2470	2470	2465	2470	3285
359	20220329	1500	2470	2470	2460	2465	1090476
360	20220329	1501	2465	2470	2465	2470	133358
361	20220329	1502	2465	2470	2465	2465	2079874
362	20220329	1503	2465	2470	2465	2470	371352
363	20220329	1504	2465	2470	2465	2470	99343
364	20220329	1505	2465	2465	2465	2465	157153
365	20220329	1506	2465	2465	2460	2465	7907
366	20220329	1507	2465	2470	2465	2465	255692
367	20220329	1508	2460	2465	2460	2465	38055
368	20220329	1509	2465	2465	2460	2465	111614
369	20220329	1510	2465	2465	2460	2460	23174
370	20220329	1511	2465	2465	2460	2465	116725
371	20220329	1512	2465	2470	2465	2465	126787
372	20220329	1513	2465	2465	2460	2465	24341
373	20220329	1514	2465	2465	2460	2465	16741
374	20220329	1515	2465	2465	2460	2465	20103
375	20220329	1516	2465	2465	2460	2465	413264
376	20220329	1517	2465	2470	2460	2460	32654
377	20220329	1518	2460	2465	2460	2465	50431
378	20220329	1519	2465	2465	2460	2465	46640
379	20220329	1520	2465	2465	2460	2465	177254
380	20220329	1530	2465	2465	2465	2465	1302846