DeepStock/hts/backup/252670_20220322.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220322	0901	2540	2540	2525	2530	4235955
3	20220322	0902	2530	2530	2520	2525	4270708
4	20220322	0903	2520	2525	2515	2525	3206730
5	20220322	0904	2525	2525	2515	2520	1524045
6	20220322	0905	2520	2525	2515	2520	1279198
7	20220322	0906	2520	2520	2515	2520	510912
8	20220322	0907	2520	2525	2515	2520	1906133
9	20220322	0908	2525	2530	2520	2525	2365742
10	20220322	0909	2525	2530	2520	2525	835862
11	20220322	0910	2525	2530	2520	2525	339216
12	20220322	0911	2525	2530	2520	2525	462813
13	20220322	0912	2525	2530	2525	2525	73265
14	20220322	0913	2530	2530	2525	2525	90511
15	20220322	0914	2525	2530	2525	2525	26864
16	20220322	0915	2525	2530	2520	2525	678413
17	20220322	0916	2525	2525	2520	2520	1474906
18	20220322	0917	2525	2525	2520	2520	1434013
19	20220322	0918	2515	2520	2515	2515	951235
20	20220322	0919	2515	2520	2515	2520	50811
21	20220322	0920	2520	2520	2515	2520	374614
22	20220322	0921	2520	2520	2515	2520	996778
23	20220322	0922	2520	2525	2515	2520	264322
24	20220322	0923	2515	2520	2510	2515	4835197
25	20220322	0924	2515	2520	2510	2515	541528
26	20220322	0925	2515	2520	2515	2515	221261
27	20220322	0926	2520	2520	2515	2515	986709
28	20220322	0927	2515	2515	2510	2515	370356
29	20220322	0928	2515	2520	2510	2515	297580
30	20220322	0929	2515	2515	2510	2515	87639
31	20220322	0930	2515	2515	2510	2510	2637366
32	20220322	0931	2510	2510	2505	2510	587460
33	20220322	0932	2510	2515	2505	2510	2059288
34	20220322	0933	2510	2510	2505	2510	437623
35	20220322	0934	2510	2510	2500	2505	3215795
36	20220322	0935	2500	2505	2500	2505	92455
37	20220322	0936	2505	2505	2500	2505	231530
38	20220322	0937	2505	2505	2500	2505	754530
39	20220322	0938	2505	2505	2500	2505	457442
40	20220322	0939	2505	2510	2500	2505	3189858
41	20220322	0940	2505	2510	2500	2510	612418
42	20220322	0941	2510	2510	2505	2510	113210
43	20220322	0942	2510	2510	2505	2510	61449
44	20220322	0943	2510	2510	2505	2510	43606
45	20220322	0944	2510	2510	2505	2510	67307
46	20220322	0945	2510	2510	2500	2505	941051
47	20220322	0946	2505	2510	2505	2510	312665
48	20220322	0947	2510	2510	2505	2510	135491
49	20220322	0948	2510	2510	2505	2510	882731
50	20220322	0949	2510	2510	2510	2510	168274
51	20220322	0950	2510	2515	2505	2510	218929
52	20220322	0951	2510	2515	2510	2510	29405
53	20220322	0952	2515	2520	2510	2515	1190052
54	20220322	0953	2520	2520	2510	2515	144735
55	20220322	0954	2515	2515	2510	2510	126246
56	20220322	0955	2515	2520	2510	2520	136367
57	20220322	0956	2515	2520	2515	2520	33882
58	20220322	0957	2515	2520	2515	2515	503450
59	20220322	0958	2515	2520	2515	2515	287658
60	20220322	0959	2515	2515	2510	2515	106956
61	20220322	1000	2510	2515	2510	2515	95560
62	20220322	1001	2515	2515	2510	2515	19909
63	20220322	1002	2515	2520	2515	2520	548203
64	20220322	1003	2520	2520	2515	2515	313799
65	20220322	1004	2515	2520	2510	2515	450930
66	20220322	1005	2515	2515	2510	2510	63341
67	20220322	1006	2515	2515	2510	2510	128210
68	20220322	1007	2510	2510	2505	2505	866496
69	20220322	1008	2505	2510	2505	2505	55107
70	20220322	1009	2510	2510	2505	2510	134175
71	20220322	1010	2510	2510	2505	2510	619568
72	20220322	1011	2510	2510	2505	2505	30080
73	20220322	1012	2505	2510	2505	2510	32863
74	20220322	1013	2510	2510	2505	2505	1440823
75	20220322	1014	2505	2510	2505	2510	2526
76	20220322	1015	2510	2510	2500	2505	1490709
77	20220322	1016	2505	2510	2500	2505	671095
78	20220322	1017	2500	2505	2500	2505	120366
79	20220322	1018	2505	2505	2500	2505	107651
80	20220322	1019	2505	2505	2500	2505	155210
81	20220322	1020	2505	2505	2500	2500	2143494
82	20220322	1021	2505	2505	2495	2500	2520120
83	20220322	1022	2500	2500	2495	2500	43511
84	20220322	1023	2500	2505	2495	2500	1031104
85	20220322	1024	2500	2505	2500	2505	635314
86	20220322	1025	2505	2505	2505	2505	63714
87	20220322	1026	2505	2505	2500	2505	45116
88	20220322	1027	2505	2505	2505	2505	39926
89	20220322	1028	2505	2505	2500	2505	55203
90	20220322	1029	2505	2505	2500	2500	1704971
91	20220322	1030	2500	2505	2495	2500	137753
92	20220322	1031	2500	2500	2495	2500	68066
93	20220322	1032	2500	2500	2495	2500	82120
94	20220322	1033	2500	2500	2490	2500	4053649
95	20220322	1034	2500	2500	2495	2500	14032
96	20220322	1035	2500	2500	2495	2500	345801
97	20220322	1036	2500	2500	2495	2500	532405
98	20220322	1037	2500	2500	2495	2500	70088
99	20220322	1038	2500	2500	2495	2500	9725
100	20220322	1039	2500	2500	2495	2495	55711
101	20220322	1040	2500	2500	2495	2500	33258
102	20220322	1041	2500	2500	2495	2500	278588
103	20220322	1042	2500	2505	2500	2500	176744
104	20220322	1043	2500	2505	2500	2505	68070
105	20220322	1044	2505	2505	2500	2500	15703
106	20220322	1045	2505	2505	2500	2505	14052
107	20220322	1046	2500	2505	2500	2500	58694
108	20220322	1047	2505	2505	2500	2500	5994
109	20220322	1048	2505	2505	2505	2505	3334
110	20220322	1049	2505	2505	2500	2505	48847
111	20220322	1050	2505	2505	2500	2500	776132
112	20220322	1051	2505	2505	2500	2500	109446
113	20220322	1052	2500	2500	2495	2495	275195
114	20220322	1053	2495	2500	2495	2500	187987
115	20220322	1054	2500	2500	2495	2500	11390
116	20220322	1055	2500	2500	2495	2500	13881
117	20220322	1056	2500	2500	2495	2500	9284
118	20220322	1057	2500	2500	2495	2500	129168
119	20220322	1058	2500	2500	2495	2500	29759
120	20220322	1059	2500	2500	2495	2500	8366
121	20220322	1100	2500	2500	2495	2495	15430
122	20220322	1101	2495	2500	2495	2495	47949
123	20220322	1102	2495	2495	2490	2495	3277824
124	20220322	1103	2495	2500	2495	2495	94888
125	20220322	1104	2500	2500	2495	2495	85723
126	20220322	1105	2500	2500	2490	2490	322975
127	20220322	1106	2495	2500	2495	2500	499594
128	20220322	1107	2500	2500	2495	2500	8113
129	20220322	1108	2500	2500	2495	2500	24311
130	20220322	1109	2500	2500	2495	2495	1459
131	20220322	1110	2500	2500	2495	2500	39244
132	20220322	1111	2500	2500	2495	2500	17478
133	20220322	1112	2495	2500	2495	2495	38198
134	20220322	1113	2495	2500	2490	2500	560975
135	20220322	1114	2500	2500	2495	2500	2019
136	20220322	1115	2500	2500	2495	2495	145397
137	20220322	1116	2500	2500	2495	2500	4576
138	20220322	1117	2500	2500	2495	2495	55618
139	20220322	1118	2500	2505	2495	2500	1206667
140	20220322	1119	2500	2505	2495	2500	193033
141	20220322	1120	2500	2505	2500	2500	1143041
142	20220322	1121	2500	2500	2495	2500	125617
143	20220322	1122	2500	2500	2500	2500	322272
144	20220322	1123	2500	2505	2495	2500	54677
145	20220322	1124	2500	2500	2495	2500	3396
146	20220322	1125	2500	2500	2500	2500	62940
147	20220322	1126	2505	2505	2500	2500	231903
148	20220322	1127	2500	2505	2500	2505	30550
149	20220322	1128	2505	2505	2500	2505	2057885
150	20220322	1129	2505	2505	2505	2505	3823
151	20220322	1130	2505	2505	2500	2505	8217
152	20220322	1131	2505	2505	2500	2505	32777
153	20220322	1132	2505	2505	2505	2505	17118
154	20220322	1133	2500	2505	2500	2505	2467
155	20220322	1134	2505	2505	2500	2505	34476
156	20220322	1135	2505	2510	2505	2510	644616
157	20220322	1136	2505	2510	2505	2505	220217
158	20220322	1137	2505	2505	2500	2505	36398
159	20220322	1138	2505	2505	2500	2505	78217
160	20220322	1139	2505	2505	2500	2505	6364
161	20220322	1140	2505	2505	2500	2500	36276
162	20220322	1141	2500	2505	2500	2505	1184601
163	20220322	1142	2505	2505	2495	2500	1114620
164	20220322	1143	2500	2500	2495	2495	63454
165	20220322	1144	2500	2500	2495	2500	64788
166	20220322	1145	2500	2500	2495	2495	95360
167	20220322	1146	2495	2500	2495	2495	267401
168	20220322	1147	2495	2500	2490	2490	1311101
169	20220322	1148	2495	2495	2490	2495	52594
170	20220322	1149	2495	2495	2490	2490	139931
171	20220322	1150	2495	2495	2490	2495	110592
172	20220322	1151	2495	2495	2490	2490	71861
173	20220322	1152	2490	2495	2490	2495	39086
174	20220322	1153	2495	2495	2490	2495	34014
175	20220322	1154	2490	2495	2490	2495	123614
176	20220322	1155	2495	2495	2490	2495	61980
177	20220322	1156	2495	2495	2490	2495	175085
178	20220322	1157	2495	2495	2490	2495	171513
179	20220322	1158	2495	2495	2490	2495	1051527
180	20220322	1159	2495	2495	2490	2495	580120
181	20220322	1200	2495	2495	2490	2495	73052
182	20220322	1201	2495	2495	2490	2495	567049
183	20220322	1202	2495	2500	2495	2500	91252
184	20220322	1203	2500	2500	2495	2500	885
185	20220322	1204	2500	2500	2495	2500	9503
186	20220322	1205	2500	2500	2495	2500	40643
187	20220322	1206	2500	2500	2500	2500	40577
188	20220322	1207	2500	2500	2495	2495	5493
189	20220322	1208	2500	2500	2495	2500	6692
190	20220322	1209	2500	2500	2500	2500	16881
191	20220322	1210	2500	2500	2495	2500	37693
192	20220322	1211	2500	2500	2495	2500	5280
193	20220322	1212	2500	2500	2500	2500	17572
194	20220322	1213	2500	2500	2495	2500	1273228
195	20220322	1214	2500	2505	2500	2505	135668
196	20220322	1215	2505	2505	2500	2505	878
197	20220322	1216	2505	2505	2500	2500	65757
198	20220322	1217	2500	2505	2500	2500	216943
199	20220322	1218	2500	2500	2500	2500	562024
200	20220322	1219	2500	2500	2500	2500	106302
201	20220322	1220	2500	2500	2500	2500	175064
202	20220322	1221	2500	2500	2500	2500	158299
203	20220322	1222	2500	2500	2500	2500	30248
204	20220322	1223	2500	2500	2495	2495	142096
205	20220322	1224	2495	2505	2495	2505	319281
206	20220322	1225	2505	2505	2500	2500	142328
207	20220322	1226	2500	2500	2495	2495	16338
208	20220322	1227	2495	2500	2495	2500	4690
209	20220322	1228	2500	2500	2495	2500	555
210	20220322	1229	2500	2500	2495	2495	7871
211	20220322	1230	2495	2500	2495	2500	55013
212	20220322	1231	2495	2495	2495	2495	19668
213	20220322	1232	2495	2500	2495	2500	5128
214	20220322	1233	2500	2500	2500	2500	368010
215	20220322	1234	2500	2500	2495	2500	87345
216	20220322	1235	2500	2500	2500	2500	3140
217	20220322	1236	2500	2500	2495	2500	58172
218	20220322	1237	2500	2500	2495	2500	16699
219	20220322	1238	2500	2500	2495	2500	10300
220	20220322	1239	2500	2500	2495	2500	2522
221	20220322	1240	2500	2500	2495	2500	2908
222	20220322	1241	2500	2500	2495	2495	1753
223	20220322	1242	2495	2500	2495	2500	27797
224	20220322	1243	2500	2500	2495	2500	17094
225	20220322	1244	2500	2500	2495	2500	1571963
226	20220322	1245	2495	2500	2495	2495	7742
227	20220322	1246	2495	2500	2495	2500	32506
228	20220322	1247	2500	2500	2490	2495	476058
229	20220322	1248	2495	2495	2495	2495	22416
230	20220322	1249	2495	2500	2490	2490	152696
231	20220322	1250	2490	2500	2490	2495	46692
232	20220322	1251	2495	2500	2490	2495	112143
233	20220322	1252	2495	2500	2495	2500	4584
234	20220322	1253	2500	2500	2490	2495	95281
235	20220322	1254	2495	2495	2490	2495	512744
236	20220322	1255	2500	2500	2495	2495	12372
237	20220322	1256	2500	2500	2495	2500	14891
238	20220322	1257	2500	2500	2500	2500	5463
239	20220322	1258	2500	2500	2495	2500	45143
240	20220322	1259	2500	2500	2500	2500	7891
241	20220322	1300	2500	2500	2495	2500	2931
242	20220322	1301	2500	2500	2495	2500	5812
243	20220322	1302	2500	2500	2495	2500	39854
244	20220322	1303	2500	2500	2500	2500	102781
245	20220322	1304	2500	2500	2495	2500	3017
246	20220322	1305	2495	2500	2495	2500	701596
247	20220322	1306	2495	2500	2495	2495	20876
248	20220322	1307	2495	2495	2495	2495	499566
249	20220322	1308	2495	2500	2495	2495	53346
250	20220322	1309	2495	2500	2495	2495	6157
251	20220322	1310	2495	2500	2495	2500	1412
252	20220322	1311	2500	2500	2500	2500	36556
253	20220322	1312	2500	2500	2495	2500	29176
254	20220322	1313	2500	2500	2495	2500	27958
255	20220322	1314	2500	2500	2500	2500	390
256	20220322	1315	2500	2500	2495	2495	3535
257	20220322	1316	2495	2500	2495	2495	2485
258	20220322	1317	2495	2500	2495	2500	20914
259	20220322	1318	2500	2500	2495	2500	5415
260	20220322	1319	2500	2500	2495	2500	63451
261	20220322	1320	2500	2500	2495	2500	6814
262	20220322	1321	2500	2500	2495	2500	7887
263	20220322	1322	2495	2505	2495	2505	1838093
264	20220322	1323	2505	2505	2500	2500	578080
265	20220322	1324	2500	2505	2500	2505	4078
266	20220322	1325	2500	2505	2500	2505	7775
267	20220322	1326	2505	2505	2500	2505	33532
268	20220322	1327	2505	2510	2505	2505	2211397
269	20220322	1328	2505	2510	2505	2505	92262
270	20220322	1329	2505	2505	2500	2505	95381
271	20220322	1330	2505	2505	2505	2505	4717
272	20220322	1331	2505	2505	2505	2505	7985
273	20220322	1332	2505	2505	2500	2505	29387
274	20220322	1333	2505	2505	2500	2505	12862
275	20220322	1334	2505	2505	2500	2500	53452
276	20220322	1335	2505	2505	2500	2505	13121
277	20220322	1336	2505	2505	2500	2500	12804
278	20220322	1337	2500	2505	2500	2505	5841
279	20220322	1338	2500	2505	2500	2500	19334
280	20220322	1339	2500	2505	2500	2500	1270
281	20220322	1340	2500	2505	2500	2505	3265
282	20220322	1341	2505	2505	2500	2500	98587
283	20220322	1342	2500	2505	2500	2505	676389
284	20220322	1343	2505	2510	2500	2510	1172721
285	20220322	1344	2505	2510	2500	2500	202415
286	20220322	1345	2505	2510	2500	2505	117005
287	20220322	1346	2505	2505	2500	2505	9162
288	20220322	1347	2505	2505	2505	2505	1800
289	20220322	1348	2505	2505	2500	2505	74778
290	20220322	1349	2505	2510	2500	2505	164616
291	20220322	1350	2505	2510	2505	2510	135724
292	20220322	1351	2505	2510	2505	2510	8316
293	20220322	1352	2510	2510	2505	2510	15612
294	20220322	1353	2510	2510	2505	2510	21293
295	20220322	1354	2510	2510	2505	2510	11790
296	20220322	1355	2505	2510	2505	2505	66055
297	20220322	1356	2505	2510	2500	2505	1610110
298	20220322	1357	2505	2505	2505	2505	13774
299	20220322	1358	2505	2505	2500	2505	29186
300	20220322	1359	2505	2510	2505	2505	18187
301	20220322	1400	2505	2505	2505	2505	129660
302	20220322	1401	2505	2505	2505	2505	19670
303	20220322	1402	2505	2505	2500	2500	21260
304	20220322	1403	2505	2505	2505	2505	2156
305	20220322	1404	2505	2505	2500	2500	14533
306	20220322	1405	2500	2505	2500	2505	5766
307	20220322	1406	2505	2510	2505	2510	399927
308	20220322	1407	2510	2510	2505	2510	54500
309	20220322	1408	2510	2510	2505	2505	17730
310	20220322	1409	2505	2510	2505	2505	34907
311	20220322	1410	2510	2510	2505	2510	4051
312	20220322	1411	2510	2510	2505	2510	12122
313	20220322	1412	2510	2510	2505	2505	22479
314	20220322	1413	2505	2510	2505	2505	166851
315	20220322	1414	2505	2505	2505	2505	3948
316	20220322	1415	2510	2510	2505	2505	7119
317	20220322	1416	2510	2510	2505	2510	10328
318	20220322	1417	2510	2510	2510	2510	8405
319	20220322	1418	2510	2510	2505	2505	13257
320	20220322	1419	2505	2505	2500	2505	813283
321	20220322	1420	2505	2505	2500	2505	19356
322	20220322	1421	2505	2505	2505	2505	290312
323	20220322	1422	2505	2505	2500	2505	38303
324	20220322	1423	2505	2505	2500	2500	6202
325	20220322	1424	2500	2505	2500	2500	11895
326	20220322	1425	2505	2505	2500	2505	5334
327	20220322	1426	2505	2505	2500	2500	34338
328	20220322	1427	2500	2500	2495	2500	2098418
329	20220322	1428	2500	2500	2495	2500	166457
330	20220322	1429	2500	2500	2495	2500	98137
331	20220322	1430	2500	2500	2495	2500	260274
332	20220322	1431	2500	2500	2495	2495	42412
333	20220322	1432	2495	2500	2495	2495	8726
334	20220322	1433	2500	2500	2495	2500	44118
335	20220322	1434	2495	2500	2495	2495	279987
336	20220322	1435	2495	2500	2495	2500	34480
337	20220322	1436	2500	2500	2495	2500	78208
338	20220322	1437	2495	2500	2490	2495	1417509
339	20220322	1438	2495	2495	2490	2495	34922
340	20220322	1439	2495	2495	2490	2495	208958
341	20220322	1440	2495	2495	2490	2495	23616
342	20220322	1441	2495	2495	2490	2495	820268
343	20220322	1442	2495	2495	2490	2495	514997
344	20220322	1443	2495	2500	2490	2500	339820
345	20220322	1444	2495	2500	2490	2495	107092
346	20220322	1445	2495	2495	2490	2495	19115
347	20220322	1446	2495	2495	2490	2495	35694
348	20220322	1447	2495	2495	2490	2495	33208
349	20220322	1448	2495	2495	2490	2495	65290
350	20220322	1449	2495	2495	2490	2495	22652
351	20220322	1450	2495	2495	2490	2495	43011
352	20220322	1451	2495	2495	2490	2495	313388
353	20220322	1452	2490	2495	2490	2490	1689465
354	20220322	1453	2490	2495	2490	2495	33344
355	20220322	1454	2495	2495	2490	2495	1150428
356	20220322	1455	2495	2495	2490	2495	1078824
357	20220322	1456	2495	2495	2490	2495	28038
358	20220322	1457	2495	2495	2490	2490	23930
359	20220322	1458	2490	2495	2490	2495	17097
360	20220322	1459	2495	2495	2490	2490	6111
361	20220322	1500	2495	2495	2490	2490	159974
362	20220322	1501	2495	2495	2490	2495	20828
363	20220322	1502	2495	2495	2490	2495	74260
364	20220322	1503	2495	2495	2490	2490	256517
365	20220322	1504	2490	2495	2485	2490	966576
366	20220322	1505	2490	2495	2485	2495	544526
367	20220322	1506	2495	2495	2490	2495	5867
368	20220322	1507	2495	2495	2490	2495	43326
369	20220322	1508	2495	2495	2490	2495	1324508
370	20220322	1509	2495	2495	2490	2495	20615
371	20220322	1510	2495	2495	2490	2490	23758
372	20220322	1511	2495	2495	2490	2495	47380
373	20220322	1512	2495	2495	2495	2495	73315
374	20220322	1513	2495	2495	2490	2495	14775
375	20220322	1514	2495	2495	2495	2495	70538
376	20220322	1515	2495	2495	2490	2495	74661
377	20220322	1516	2495	2495	2490	2495	61309
378	20220322	1517	2490	2495	2490	2495	17435
379	20220322	1518	2495	2495	2490	2490	39397
380	20220322	1519	2495	2495	2485	2490	1629419
381	20220322	1520	2490	2495	2485	2495	546760
382	20220322	1530	2490	2490	2490	2490	1500397