DeepStock/hts/backup/122630_20220325.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220325	0901	20190	20195	20120	20140	610735
3	20220325	0902	20140	20150	20115	20130	271813
4	20220325	0903	20120	20125	20100	20105	223004
5	20220325	0904	20105	20105	20045	20070	267514
6	20220325	0905	20065	20080	20050	20065	207546
7	20220325	0906	20065	20065	20050	20055	78843
8	20220325	0907	20055	20055	20015	20030	302060
9	20220325	0908	20030	20030	20010	20010	301734
10	20220325	0909	20005	20030	19995	20015	80652
11	20220325	0910	20015	20015	19995	20010	202952
12	20220325	0911	20005	20005	19975	19985	202433
13	20220325	0912	19985	20000	19975	19995	97141
14	20220325	0913	19995	20010	19975	20010	45823
15	20220325	0914	20005	20005	19980	19985	90039
16	20220325	0915	19985	19985	19950	19965	186584
17	20220325	0916	19965	19965	19925	19945	173359
18	20220325	0917	19940	19955	19925	19935	74087
19	20220325	0918	19935	19935	19900	19910	191208
20	20220325	0919	19910	19940	19910	19940	65480
21	20220325	0920	19940	19955	19920	19945	105238
22	20220325	0921	19945	19945	19920	19945	36970
23	20220325	0922	19945	19960	19940	19940	71221
24	20220325	0923	19940	19950	19925	19945	159732
25	20220325	0924	19940	19945	19925	19935	27562
26	20220325	0925	19935	19940	19910	19915	108501
27	20220325	0926	19915	19950	19915	19950	9012
28	20220325	0927	19950	19960	19940	19945	55968
29	20220325	0928	19950	19955	19940	19950	58819
30	20220325	0929	19945	19950	19935	19950	37228
31	20220325	0930	19945	19945	19935	19940	26439
32	20220325	0931	19935	19970	19930	19960	63298
33	20220325	0932	19965	19980	19945	19955	97784
34	20220325	0933	19960	19960	19925	19940	100264
35	20220325	0934	19940	19940	19920	19935	77467
36	20220325	0935	19935	19940	19920	19930	92039
37	20220325	0936	19935	19945	19920	19925	42468
38	20220325	0937	19925	19930	19910	19925	54746
39	20220325	0938	19925	19940	19920	19930	59422
40	20220325	0939	19930	19945	19930	19940	67562
41	20220325	0940	19940	19940	19915	19915	64813
42	20220325	0941	19915	19940	19915	19935	16009
43	20220325	0942	19935	19940	19915	19920	20954
44	20220325	0943	19920	19940	19915	19935	11190
45	20220325	0944	19935	19940	19930	19940	9017
46	20220325	0945	19940	19940	19905	19905	113209
47	20220325	0946	19915	19920	19910	19910	19683
48	20220325	0947	19915	19915	19905	19910	18613
49	20220325	0948	19910	19910	19880	19895	225879
50	20220325	0949	19895	19895	19875	19875	67317
51	20220325	0950	19875	19880	19845	19850	240707
52	20220325	0951	19850	19865	19845	19845	55140
53	20220325	0952	19845	19845	19825	19840	115304
54	20220325	0953	19835	19845	19835	19840	33684
55	20220325	0954	19840	19860	19840	19845	80547
56	20220325	0955	19845	19855	19835	19850	47660
57	20220325	0956	19850	19865	19845	19860	52416
58	20220325	0957	19860	19860	19840	19850	32635
59	20220325	0958	19855	19870	19855	19865	34760
60	20220325	0959	19865	19870	19850	19865	28468
61	20220325	1000	19870	19875	19860	19860	30617
62	20220325	1001	19860	19865	19845	19855	53497
63	20220325	1002	19855	19855	19850	19855	37555
64	20220325	1003	19855	19860	19850	19855	28474
65	20220325	1004	19855	19865	19850	19865	10527
66	20220325	1005	19865	19870	19850	19855	30929
67	20220325	1006	19860	19865	19850	19860	15683
68	20220325	1007	19865	19885	19860	19865	58747
69	20220325	1008	19865	19880	19865	19880	9885
70	20220325	1009	19875	19880	19870	19875	7839
71	20220325	1010	19875	19885	19875	19885	36530
72	20220325	1011	19880	19890	19875	19890	21994
73	20220325	1012	19890	19890	19875	19885	20267
74	20220325	1013	19885	19885	19875	19880	13947
75	20220325	1014	19880	19880	19870	19875	24363
76	20220325	1015	19870	19885	19865	19880	25867
77	20220325	1016	19880	19890	19870	19880	30109
78	20220325	1017	19880	19895	19880	19890	14485
79	20220325	1018	19890	19895	19885	19885	23706
80	20220325	1019	19890	19905	19885	19900	59419
81	20220325	1020	19900	19910	19900	19905	24709
82	20220325	1021	19905	19910	19895	19900	53667
83	20220325	1022	19900	19905	19885	19885	44836
84	20220325	1023	19885	19895	19870	19870	25714
85	20220325	1024	19875	19875	19850	19865	84505
86	20220325	1025	19865	19870	19855	19865	116083
87	20220325	1026	19865	19880	19865	19875	15324
88	20220325	1027	19875	19880	19865	19870	21133
89	20220325	1028	19875	19885	19875	19885	17958
90	20220325	1029	19885	19885	19865	19870	21942
91	20220325	1030	19865	19875	19860	19870	25580
92	20220325	1031	19870	19895	19860	19890	44385
93	20220325	1032	19895	19895	19875	19875	16737
94	20220325	1033	19875	19885	19865	19885	24536
95	20220325	1034	19885	19890	19880	19885	2728
96	20220325	1035	19885	19890	19875	19890	55202
97	20220325	1036	19895	19900	19885	19895	37333
98	20220325	1037	19890	19895	19885	19895	7913
99	20220325	1038	19890	19905	19890	19900	10253
100	20220325	1039	19900	19925	19890	19920	122408
101	20220325	1040	19930	19940	19910	19920	64843
102	20220325	1041	19920	19930	19910	19925	52232
103	20220325	1042	19920	19925	19910	19925	33669
104	20220325	1043	19925	19935	19920	19925	19848
105	20220325	1044	19925	19930	19920	19925	11791
106	20220325	1045	19925	19935	19925	19930	21437
107	20220325	1046	19935	19955	19935	19945	90917
108	20220325	1047	19945	19960	19945	19950	72642
109	20220325	1048	19955	19955	19940	19945	23352
110	20220325	1049	19945	19950	19940	19940	35216
111	20220325	1050	19945	19960	19940	19955	22770
112	20220325	1051	19950	19970	19950	19970	108945
113	20220325	1052	19970	20000	19970	20000	161309
114	20220325	1053	20000	20005	19980	19995	100522
115	20220325	1054	20000	20020	19990	20015	143928
116	20220325	1055	20015	20050	20015	20040	153559
117	20220325	1056	20045	20065	20035	20035	63489
118	20220325	1057	20040	20055	20035	20035	64406
119	20220325	1058	20035	20040	20025	20035	34074
120	20220325	1059	20035	20050	20030	20040	17001
121	20220325	1100	20040	20060	20040	20060	154875
122	20220325	1101	20060	20060	20045	20045	36183
123	20220325	1102	20050	20060	20040	20045	32981
124	20220325	1103	20045	20045	20030	20030	34201
125	20220325	1104	20035	20040	20015	20020	69905
126	20220325	1105	20025	20025	20015	20025	22301
127	20220325	1106	20020	20030	20020	20025	17140
128	20220325	1107	20025	20025	20010	20015	24486
129	20220325	1108	20015	20025	20010	20025	28436
130	20220325	1109	20025	20040	20020	20020	71065
131	20220325	1110	20025	20025	20005	20010	38481
132	20220325	1111	20010	20015	20000	20010	45805
133	20220325	1112	20015	20015	19995	20000	26072
134	20220325	1113	20005	20005	19995	20000	13950
135	20220325	1114	20000	20000	19985	19990	83497
136	20220325	1115	19995	19995	19985	19990	33878
137	20220325	1116	19985	20000	19975	19975	44817
138	20220325	1117	19980	19985	19975	19980	27076
139	20220325	1118	19985	20000	19985	19995	45841
140	20220325	1119	19995	20015	19995	20005	16946
141	20220325	1120	20005	20015	20000	20000	17178
142	20220325	1121	20000	20005	19990	19990	54678
143	20220325	1122	19990	19995	19980	19995	18959
144	20220325	1123	19990	19995	19980	19985	28194
145	20220325	1124	19980	19985	19960	19970	52059
146	20220325	1125	19965	19970	19955	19955	32113
147	20220325	1126	19960	19960	19945	19950	47040
148	20220325	1127	19950	19950	19940	19945	66317
149	20220325	1128	19945	19945	19935	19940	38690
150	20220325	1129	19940	19950	19935	19950	29063
151	20220325	1130	19955	19955	19940	19950	19640
152	20220325	1131	19950	19950	19940	19945	7224
153	20220325	1132	19945	19960	19945	19960	15904
154	20220325	1133	19955	19960	19935	19940	16258
155	20220325	1134	19940	19940	19925	19930	36002
156	20220325	1135	19930	19940	19925	19935	46553
157	20220325	1136	19935	19940	19930	19935	8315
158	20220325	1137	19940	19940	19915	19930	34082
159	20220325	1138	19940	19940	19930	19935	3328
160	20220325	1139	19935	19940	19930	19940	3136
161	20220325	1140	19935	19955	19935	19950	26865
162	20220325	1141	19950	19960	19950	19960	18205
163	20220325	1142	19960	19960	19950	19955	24355
164	20220325	1143	19955	19955	19950	19950	8018
165	20220325	1144	19950	19950	19935	19940	28014
166	20220325	1145	19945	19955	19940	19955	5496
167	20220325	1146	19955	19970	19950	19960	14712
168	20220325	1147	19965	19970	19955	19970	19238
169	20220325	1148	19970	19975	19965	19975	5326
170	20220325	1149	19970	19975	19955	19955	14517
171	20220325	1150	19955	19960	19950	19955	28512
172	20220325	1151	19955	19960	19950	19955	27756
173	20220325	1152	19950	19960	19950	19955	1953
174	20220325	1153	19955	19955	19945	19950	17998
175	20220325	1154	19950	19955	19940	19940	29338
176	20220325	1155	19935	19945	19930	19935	29090
177	20220325	1156	19935	19940	19930	19940	7460
178	20220325	1157	19940	19955	19940	19945	30414
179	20220325	1158	19945	19950	19940	19940	10640
180	20220325	1159	19945	19945	19940	19945	1988
181	20220325	1200	19940	19950	19935	19935	9115
182	20220325	1201	19940	19950	19935	19950	11374
183	20220325	1202	19945	19945	19935	19940	3776
184	20220325	1203	19935	19935	19915	19915	40459
185	20220325	1204	19920	19920	19910	19910	58471
186	20220325	1205	19910	19925	19910	19925	27560
187	20220325	1206	19925	19930	19920	19930	8207
188	20220325	1207	19930	19930	19920	19930	21683
189	20220325	1208	19935	19935	19920	19925	30113
190	20220325	1209	19930	19935	19915	19925	17492
191	20220325	1210	19920	19920	19905	19905	65232
192	20220325	1211	19905	19910	19900	19910	20470
193	20220325	1212	19905	19910	19895	19905	55691
194	20220325	1213	19900	19925	19900	19920	11557
195	20220325	1214	19920	19925	19920	19920	32747
196	20220325	1215	19915	19920	19905	19915	4837
197	20220325	1216	19915	19915	19905	19905	20078
198	20220325	1217	19905	19915	19905	19905	11994
199	20220325	1218	19910	19920	19910	19910	21450
200	20220325	1219	19910	19910	19900	19905	16047
201	20220325	1220	19905	19910	19895	19905	29055
202	20220325	1221	19900	19905	19885	19890	19642
203	20220325	1222	19890	19895	19880	19880	49963
204	20220325	1223	19885	19885	19875	19880	34234
205	20220325	1224	19880	19885	19875	19875	13709
206	20220325	1225	19875	19895	19875	19895	19220
207	20220325	1226	19895	19910	19890	19905	37237
208	20220325	1227	19905	19910	19895	19895	12222
209	20220325	1228	19895	19900	19895	19900	7135
210	20220325	1229	19900	19905	19890	19890	12599
211	20220325	1230	19885	19890	19880	19880	10084
212	20220325	1231	19885	19900	19880	19900	9637
213	20220325	1232	19900	19900	19895	19895	2287
214	20220325	1233	19895	19905	19895	19905	7365
215	20220325	1234	19905	19915	19905	19910	7193
216	20220325	1235	19905	19915	19905	19910	15402
217	20220325	1236	19905	19915	19905	19915	13391
218	20220325	1237	19910	19910	19895	19895	16825
219	20220325	1238	19895	19905	19895	19900	2225
220	20220325	1239	19900	19905	19900	19905	10250
221	20220325	1240	19905	19905	19885	19895	16994
222	20220325	1241	19895	19900	19885	19885	9026
223	20220325	1242	19885	19890	19885	19885	2963
224	20220325	1243	19880	19885	19875	19875	21185
225	20220325	1244	19880	19880	19855	19860	61213
226	20220325	1245	19860	19865	19855	19865	28443
227	20220325	1246	19860	19865	19855	19860	17290
228	20220325	1247	19865	19880	19865	19870	15602
229	20220325	1248	19870	19875	19855	19860	44480
230	20220325	1249	19860	19875	19855	19865	81626
231	20220325	1250	19870	19885	19870	19885	17385
232	20220325	1251	19880	19895	19880	19890	17044
233	20220325	1252	19890	19895	19890	19890	8436
234	20220325	1253	19890	19900	19890	19890	11582
235	20220325	1254	19890	19900	19890	19890	20186
236	20220325	1255	19895	19905	19895	19900	14273
237	20220325	1256	19900	19905	19900	19900	7532
238	20220325	1257	19900	19900	19895	19895	8882
239	20220325	1258	19895	19900	19890	19895	7248
240	20220325	1259	19895	19900	19895	19900	4326
241	20220325	1300	19905	19915	19895	19910	15613
242	20220325	1301	19915	19920	19910	19915	13882
243	20220325	1302	19915	19925	19915	19920	7367
244	20220325	1303	19915	19920	19915	19915	6203
245	20220325	1304	19920	19930	19920	19930	39781
246	20220325	1305	19935	19940	19925	19925	14304
247	20220325	1306	19925	19930	19925	19930	7759
248	20220325	1307	19930	19935	19925	19925	11728
249	20220325	1308	19930	19930	19920	19920	8370
250	20220325	1309	19920	19925	19920	19920	8502
251	20220325	1310	19925	19935	19925	19935	17806
252	20220325	1311	19935	19945	19925	19940	54232
253	20220325	1312	19945	19965	19940	19960	53070
254	20220325	1313	19955	19960	19945	19955	27071
255	20220325	1314	19950	19955	19945	19950	22174
256	20220325	1315	19950	19955	19945	19945	12888
257	20220325	1316	19940	19945	19935	19940	16031
258	20220325	1317	19940	19945	19930	19930	19712
259	20220325	1318	19930	19930	19925	19930	5487
260	20220325	1319	19930	19930	19920	19920	4030
261	20220325	1320	19925	19935	19915	19920	31590
262	20220325	1321	19915	19930	19915	19930	48348
263	20220325	1322	19930	19930	19920	19920	1735
264	20220325	1323	19920	19930	19920	19925	6266
265	20220325	1324	19920	19925	19915	19920	74009
266	20220325	1325	19920	19920	19915	19915	22968
267	20220325	1326	19920	19920	19915	19920	12742
268	20220325	1327	19920	19925	19920	19920	1761
269	20220325	1328	19920	19930	19920	19930	2697
270	20220325	1329	19930	19935	19925	19925	57041
271	20220325	1330	19925	19925	19915	19925	6147
272	20220325	1331	19925	19935	19920	19935	7843
273	20220325	1332	19935	19950	19935	19945	82834
274	20220325	1333	19945	19950	19940	19945	18714
275	20220325	1334	19945	19950	19935	19935	7038
276	20220325	1335	19935	19940	19930	19930	53532
277	20220325	1336	19925	19935	19920	19930	13737
278	20220325	1337	19935	19935	19930	19935	16230
279	20220325	1338	19930	19940	19930	19940	10812
280	20220325	1339	19940	19955	19935	19950	25789
281	20220325	1340	19950	19950	19940	19940	32192
282	20220325	1341	19945	19960	19940	19955	153829
283	20220325	1342	19955	19955	19945	19950	79427
284	20220325	1343	19955	19955	19945	19945	7860
285	20220325	1344	19950	19970	19950	19965	78040
286	20220325	1345	19965	19965	19955	19965	8200
287	20220325	1346	19960	19960	19950	19950	8861
288	20220325	1347	19950	19955	19950	19955	59858
289	20220325	1348	19955	19955	19950	19955	5345
290	20220325	1349	19955	19965	19950	19965	11874
291	20220325	1350	19965	19975	19960	19965	119390
292	20220325	1351	19965	19970	19965	19970	14205
293	20220325	1352	19970	19990	19970	19970	69647
294	20220325	1353	19975	19975	19955	19955	69534
295	20220325	1354	19955	19960	19945	19950	25145
296	20220325	1355	19950	19950	19940	19945	27425
297	20220325	1356	19950	19965	19945	19960	29671
298	20220325	1357	19960	19975	19960	19970	43356
299	20220325	1358	19970	19985	19965	19985	79571
300	20220325	1359	19985	20000	19980	19995	87719
301	20220325	1400	19990	19995	19975	19980	19779
302	20220325	1401	19985	19985	19970	19975	115862
303	20220325	1402	19980	19995	19975	19980	17821
304	20220325	1403	19980	19985	19975	19985	17911
305	20220325	1404	19985	19990	19970	19975	43393
306	20220325	1405	19970	19975	19965	19970	14702
307	20220325	1406	19970	19980	19970	19975	25696
308	20220325	1407	19970	19975	19960	19965	11743
309	20220325	1408	19965	19980	19965	19975	21716
310	20220325	1409	19980	19980	19970	19975	3898
311	20220325	1410	19975	19975	19960	19960	13558
312	20220325	1411	19960	19970	19955	19965	33466
313	20220325	1412	19970	19975	19970	19970	3795
314	20220325	1413	19965	19965	19950	19950	33141
315	20220325	1414	19950	19955	19945	19950	71685
316	20220325	1415	19950	19965	19950	19965	17101
317	20220325	1416	19970	19975	19960	19965	13832
318	20220325	1417	19965	19965	19955	19965	13181
319	20220325	1418	19960	19965	19950	19960	7878
320	20220325	1419	19960	19970	19960	19965	7596
321	20220325	1420	19960	19975	19960	19975	9781
322	20220325	1421	19975	19980	19970	19975	36461
323	20220325	1422	19970	19995	19970	19990	83592
324	20220325	1423	19990	19995	19980	19980	45949
325	20220325	1424	19980	19980	19970	19970	41316
326	20220325	1425	19975	19980	19965	19965	6082
327	20220325	1426	19970	19985	19965	19985	10969
328	20220325	1427	19980	19980	19970	19975	3765
329	20220325	1428	19975	19985	19975	19980	42667
330	20220325	1429	19975	19975	19950	19950	37684
331	20220325	1430	19945	19955	19945	19950	17440
332	20220325	1431	19950	19965	19950	19955	5399
333	20220325	1432	19960	19960	19940	19945	88957
334	20220325	1433	19950	19960	19940	19960	20669
335	20220325	1434	19955	19965	19955	19960	40768
336	20220325	1435	19965	19965	19945	19950	17581
337	20220325	1436	19950	19950	19935	19940	50664
338	20220325	1437	19940	19940	19935	19935	19390
339	20220325	1438	19935	19935	19930	19930	32152
340	20220325	1439	19930	19930	19915	19925	44670
341	20220325	1440	19925	19935	19925	19935	70040
342	20220325	1441	19935	19940	19935	19935	12946
343	20220325	1442	19935	19935	19920	19920	15114
344	20220325	1443	19920	19920	19900	19905	33323
345	20220325	1444	19905	19910	19895	19895	25214
346	20220325	1445	19900	19910	19895	19905	31101
347	20220325	1446	19900	19920	19900	19910	17313
348	20220325	1447	19915	19920	19910	19915	17809
349	20220325	1448	19920	19930	19915	19925	19299
350	20220325	1449	19925	19930	19925	19930	16846
351	20220325	1450	19930	19935	19920	19920	8543
352	20220325	1451	19920	19925	19910	19915	13106
353	20220325	1452	19915	19915	19905	19905	12166
354	20220325	1453	19905	19920	19900	19915	47389
355	20220325	1454	19910	19920	19905	19910	8549
356	20220325	1455	19905	19920	19905	19915	45671
357	20220325	1456	19910	19910	19900	19900	31378
358	20220325	1457	19895	19915	19895	19915	72396
359	20220325	1458	19915	19920	19910	19920	43898
360	20220325	1459	19920	19925	19910	19915	16145
361	20220325	1500	19915	19920	19910	19910	5720
362	20220325	1501	19910	19930	19905	19920	69881
363	20220325	1502	19915	19915	19910	19915	13645
364	20220325	1503	19920	19935	19920	19935	66854
365	20220325	1504	19930	19935	19930	19935	26926
366	20220325	1505	19935	19935	19925	19925	12921
367	20220325	1506	19925	19935	19920	19935	12267
368	20220325	1507	19930	19930	19925	19925	12809
369	20220325	1508	19925	19925	19915	19920	11282
370	20220325	1509	19920	19920	19915	19920	5094
371	20220325	1510	19920	19940	19920	19930	45925
372	20220325	1511	19935	19945	19920	19925	155670
373	20220325	1512	19925	19945	19925	19940	44969
374	20220325	1513	19940	19945	19930	19935	53727
375	20220325	1514	19940	19940	19930	19930	47324
376	20220325	1515	19930	19935	19925	19930	51899
377	20220325	1516	19930	19945	19930	19940	139983
378	20220325	1517	19940	19945	19920	19925	187979
379	20220325	1518	19925	19930	19920	19925	61055
380	20220325	1519	19925	19935	19925	19930	94821
381	20220325	1520	19930	19940	19925	19925	131882
382	20220325	1530	19915	19915	19915	19915	429802