DeepStock/resources/hts/122630_20220328.csv

날짜,시간,시가,고가,저가,종가,거래량
20220328,0901,19730,19730,19640,19650,303882
20220328,0902,19650,19650,19565,19630,207034
20220328,0903,19640,19640,19590,19615,289375
20220328,0904,19610,19615,19595,19600,146502
20220328,0905,19600,19600,19565,19580,296989
20220328,0906,19570,19580,19550,19565,181615
20220328,0907,19565,19595,19555,19590,87536
20220328,0908,19595,19640,19585,19625,84987
20220328,0909,19625,19630,19600,19610,69007
20220328,0910,19605,19605,19575,19580,132767
20220328,0911,19575,19590,19570,19585,84194
20220328,0912,19590,19595,19575,19580,68434
20220328,0913,19580,19600,19575,19595,77823
20220328,0914,19595,19620,19590,19610,57658
20220328,0915,19610,19645,19610,19635,90794
20220328,0916,19635,19640,19605,19625,29908
20220328,0917,19630,19630,19590,19590,57261
20220328,0918,19590,19605,19585,19590,41567
20220328,0919,19595,19615,19590,19600,42797
20220328,0920,19600,19615,19585,19615,22738
20220328,0921,19620,19640,19615,19635,83796
20220328,0922,19635,19655,19625,19655,60172
20220328,0923,19655,19670,19655,19660,64943
20220328,0924,19660,19660,19640,19645,102844
20220328,0925,19645,19655,19635,19655,47914
20220328,0926,19655,19695,19650,19685,98812
20220328,0927,19685,19695,19680,19690,50142
20220328,0928,19690,19720,19685,19715,80015
20220328,0929,19715,19740,19715,19720,105758
20220328,0930,19715,19725,19710,19710,28922
20220328,0931,19710,19720,19705,19715,50446
20220328,0932,19720,19725,19685,19695,103607
20220328,0933,19695,19720,19690,19695,18618
20220328,0934,19695,19695,19685,19685,12971
20220328,0935,19690,19695,19685,19690,19920
20220328,0936,19690,19760,19690,19760,216933
20220328,0937,19760,19780,19760,19780,131046
20220328,0938,19775,19775,19750,19765,25256
20220328,0939,19760,19760,19735,19735,45005
20220328,0940,19735,19750,19730,19750,20045
20220328,0941,19750,19750,19725,19730,19144
20220328,0942,19730,19735,19715,19735,14080
20220328,0943,19740,19745,19735,19745,37700
20220328,0944,19745,19770,19745,19765,31741
20220328,0945,19765,19765,19735,19735,24288
20220328,0946,19735,19735,19690,19690,59512
20220328,0947,19690,19700,19690,19695,22149
20220328,0948,19700,19700,19665,19670,57777
20220328,0949,19670,19675,19650,19670,36771
20220328,0950,19675,19685,19670,19680,17251
20220328,0951,19675,19690,19675,19685,8877
20220328,0952,19690,19690,19680,19690,12084
20220328,0953,19690,19690,19680,19680,3797
20220328,0954,19690,19695,19645,19655,126074
20220328,0955,19655,19655,19640,19650,24364
20220328,0956,19650,19660,19640,19660,28755
20220328,0957,19655,19665,19650,19665,10536
20220328,0958,19660,19660,19615,19620,80945
20220328,0959,19620,19620,19600,19615,67036
20220328,1000,19615,19620,19605,19620,16061
20220328,1001,19620,19640,19610,19640,26874
20220328,1002,19640,19640,19590,19595,185279
20220328,1003,19600,19605,19590,19605,100272
20220328,1004,19605,19605,19595,19600,56663
20220328,1005,19600,19635,19595,19635,21998
20220328,1006,19625,19640,19625,19640,18373
20220328,1007,19640,19655,19635,19655,41251
20220328,1008,19655,19660,19650,19655,21452
20220328,1009,19655,19665,19645,19645,19398
20220328,1010,19650,19650,19635,19640,6368
20220328,1011,19640,19680,19640,19675,37761
20220328,1012,19675,19675,19645,19645,9079
20220328,1013,19650,19675,19640,19675,37446
20220328,1014,19675,19690,19670,19685,11862
20220328,1015,19685,19695,19680,19695,27245
20220328,1016,19695,19695,19670,19670,40121
20220328,1017,19670,19680,19670,19680,24099
20220328,1018,19675,19680,19670,19670,3386
20220328,1019,19675,19675,19660,19670,14369
20220328,1020,19670,19680,19665,19675,10259
20220328,1021,19670,19670,19655,19660,15515
20220328,1022,19660,19665,19650,19650,12567
20220328,1023,19650,19660,19650,19655,3624
20220328,1024,19660,19665,19645,19650,44811
20220328,1025,19645,19675,19645,19675,5385
20220328,1026,19675,19715,19675,19715,121904
20220328,1027,19715,19720,19710,19715,16314
20220328,1028,19715,19725,19700,19720,40256
20220328,1029,19715,19720,19705,19710,28509
20220328,1030,19705,19705,19685,19695,13288
20220328,1031,19690,19690,19670,19675,8028
20220328,1032,19675,19685,19670,19680,5598
20220328,1033,19680,19710,19680,19700,16609
20220328,1034,19695,19695,19675,19685,12375
20220328,1035,19685,19715,19680,19710,30987
20220328,1036,19710,19710,19685,19695,10598
20220328,1037,19695,19715,19690,19710,18370
20220328,1038,19715,19720,19700,19710,16539
20220328,1039,19710,19715,19705,19705,29645
20220328,1040,19705,19720,19695,19720,25183
20220328,1041,19715,19730,19715,19720,104241
20220328,1042,19720,19725,19700,19705,75577
20220328,1043,19705,19705,19665,19670,91928
20220328,1044,19670,19690,19670,19680,8333
20220328,1045,19675,19695,19670,19695,15191
20220328,1046,19695,19720,19690,19715,28706
20220328,1047,19715,19725,19710,19710,15111
20220328,1048,19715,19715,19700,19710,3657
20220328,1049,19705,19715,19700,19715,8667
20220328,1050,19715,19715,19705,19705,9365
20220328,1051,19705,19710,19700,19710,19668
20220328,1052,19705,19730,19705,19730,59308
20220328,1053,19725,19750,19720,19735,113608
20220328,1054,19735,19750,19730,19750,31221
20220328,1055,19755,19760,19750,19755,32523
20220328,1056,19755,19765,19735,19740,44761
20220328,1057,19735,19750,19735,19745,4719
20220328,1058,19745,19750,19745,19745,9632
20220328,1059,19745,19745,19730,19740,70763
20220328,1100,19735,19750,19730,19745,11387
20220328,1101,19745,19765,19745,19760,9818
20220328,1102,19760,19810,19755,19800,145442
20220328,1103,19800,19825,19800,19815,124428
20220328,1104,19815,19835,19810,19830,182010
20220328,1105,19825,19835,19820,19820,41142
20220328,1106,19830,19835,19825,19825,11753
20220328,1107,19820,19835,19810,19835,45992
20220328,1108,19840,19865,19840,19850,72973
20220328,1109,19855,19855,19840,19845,29521
20220328,1110,19845,19860,19840,19860,15659
20220328,1111,19860,19880,19855,19860,133148
20220328,1112,19860,19870,19845,19855,24564
20220328,1113,19855,19880,19845,19850,47923
20220328,1114,19845,19855,19845,19850,39013
20220328,1115,19850,19855,19840,19850,20157
20220328,1116,19855,19855,19835,19835,62384
20220328,1117,19835,19850,19835,19840,8914
20220328,1118,19845,19850,19840,19845,13728
20220328,1119,19845,19845,19840,19845,21467
20220328,1120,19845,19860,19840,19855,18630
20220328,1121,19855,19860,19845,19850,45926
20220328,1122,19855,19855,19840,19845,7298
20220328,1123,19845,19870,19845,19865,26002
20220328,1124,19865,19870,19865,19870,13705
20220328,1125,19870,19895,19865,19890,103779
20220328,1126,19885,19895,19885,19890,25195
20220328,1127,19890,19900,19880,19880,43114
20220328,1128,19885,19890,19870,19875,56294
20220328,1129,19875,19885,19875,19885,34197
20220328,1130,19880,19880,19870,19870,7332
20220328,1131,19875,19880,19855,19870,34477
20220328,1132,19870,19875,19865,19870,13237
20220328,1133,19875,19880,19865,19870,6403
20220328,1134,19865,19865,19860,19865,8616
20220328,1135,19865,19865,19850,19860,15153
20220328,1136,19860,19870,19855,19865,3703
20220328,1137,19865,19880,19855,19860,37189
20220328,1138,19870,19890,19870,19885,45239
20220328,1139,19885,19890,19885,19890,24007
20220328,1140,19890,19900,19885,19890,26111
20220328,1141,19895,19920,19890,19915,35617
20220328,1142,19915,19920,19910,19910,56403
20220328,1143,19910,19910,19895,19900,40915
20220328,1144,19900,19905,19895,19900,20581
20220328,1145,19900,19915,19900,19910,14811
20220328,1146,19910,19915,19900,19905,10946
20220328,1147,19900,19925,19900,19910,55503
20220328,1148,19910,19920,19910,19915,11689
20220328,1149,19915,19920,19910,19910,17293
20220328,1150,19915,19915,19910,19915,26805
20220328,1151,19910,19920,19905,19920,31766
20220328,1152,19925,19940,19920,19930,58718
20220328,1153,19930,19930,19905,19905,33831
20220328,1154,19905,19910,19900,19900,49038
20220328,1155,19900,19915,19895,19910,10993
20220328,1156,19910,19910,19900,19900,10367
20220328,1157,19905,19905,19900,19900,3595
20220328,1158,19905,19910,19900,19905,15002
20220328,1159,19910,19910,19900,19900,14657
20220328,1200,19900,19905,19895,19895,37395
20220328,1201,19900,19925,19900,19925,21402
20220328,1202,19925,19930,19920,19930,50702
20220328,1203,19925,19930,19905,19905,23870
20220328,1204,19910,19930,19910,19920,6368
20220328,1205,19915,19930,19915,19925,2724
20220328,1206,19925,19940,19925,19935,98064
20220328,1207,19935,19965,19935,19960,93731
20220328,1208,19965,19965,19925,19925,36290
20220328,1209,19925,19925,19920,19920,8411
20220328,1210,19920,19930,19915,19925,11924
20220328,1211,19920,19935,19920,19930,10882
20220328,1212,19930,19930,19925,19925,7531
20220328,1213,19925,19940,19925,19935,16131
20220328,1214,19935,19935,19925,19930,12654
20220328,1215,19930,19935,19925,19930,3734
20220328,1216,19935,19940,19925,19940,13830
20220328,1217,19940,19955,19935,19950,20820
20220328,1218,19945,19970,19945,19970,97164
20220328,1219,19970,19970,19960,19965,28983
20220328,1220,19965,19970,19955,19970,10425
20220328,1221,19970,19990,19970,19980,90558
20220328,1222,19980,19985,19965,19965,8915
20220328,1223,19965,19970,19960,19965,11927
20220328,1224,19965,19970,19960,19960,10193
20220328,1225,19960,19960,19955,19960,70511
20220328,1226,19960,19960,19945,19945,85197
20220328,1227,19945,19950,19935,19940,45902
20220328,1228,19935,19950,19935,19950,34394
20220328,1229,19950,19955,19940,19945,9052
20220328,1230,19940,19950,19935,19940,34215
20220328,1231,19940,19945,19930,19930,23343
20220328,1232,19925,19940,19925,19935,27043
20220328,1233,19930,19940,19925,19940,23293
20220328,1234,19940,19945,19930,19930,17689
20220328,1235,19935,19935,19930,19935,17543
20220328,1236,19930,19930,19920,19920,18682
20220328,1237,19920,19925,19915,19925,29371
20220328,1238,19920,19930,19920,19930,17898
20220328,1239,19930,19930,19925,19925,5830
20220328,1240,19925,19930,19925,19930,1736
20220328,1241,19930,19940,19925,19940,13422
20220328,1242,19940,19945,19940,19945,6060
20220328,1243,19940,19940,19925,19925,16664
20220328,1244,19925,19930,19925,19925,1029
20220328,1245,19930,19935,19925,19930,3004
20220328,1246,19935,19940,19925,19930,22206
20220328,1247,19930,19930,19915,19920,82155
20220328,1248,19915,19925,19915,19920,1546
20220328,1249,19920,19920,19910,19910,4050
20220328,1250,19910,19930,19910,19930,12757
20220328,1251,19925,19940,19925,19935,4706
20220328,1252,19940,19945,19930,19930,7559
20220328,1253,19930,19930,19920,19925,6410
20220328,1254,19920,19920,19910,19910,32121
20220328,1255,19910,19915,19905,19915,10099
20220328,1256,19910,19910,19895,19895,38786
20220328,1257,19895,19900,19895,19895,49586
20220328,1258,19895,19900,19890,19900,9479
20220328,1259,19900,19910,19895,19895,6065
20220328,1300,19895,19920,19895,19920,75071
20220328,1301,19925,19930,19915,19925,12650
20220328,1302,19930,19940,19925,19935,13010
20220328,1303,19940,19950,19940,19950,12547
20220328,1304,19950,19955,19940,19950,14686
20220328,1305,19950,19965,19950,19955,14219
20220328,1306,19955,19955,19945,19950,7447
20220328,1307,19950,19950,19945,19945,4712
20220328,1308,19945,19950,19940,19950,19199
20220328,1309,19945,19945,19935,19935,4806
20220328,1310,19935,19940,19935,19940,6067
20220328,1311,19940,19940,19935,19935,2134
20220328,1312,19935,19935,19930,19930,6152
20220328,1313,19930,19930,19920,19920,2816
20220328,1314,19920,19920,19910,19910,12479
20220328,1315,19915,19920,19910,19915,8001
20220328,1316,19910,19925,19905,19925,5349
20220328,1317,19925,19930,19920,19930,13320
20220328,1318,19930,19930,19920,19925,5496
20220328,1319,19925,19940,19925,19935,5833
20220328,1320,19935,19940,19935,19935,10085
20220328,1321,19935,19955,19935,19955,20322
20220328,1322,19955,19960,19950,19955,14461
20220328,1323,19955,19955,19955,19955,4595
20220328,1324,19955,19960,19950,19955,9591
20220328,1325,19955,19965,19955,19955,19529
20220328,1326,19955,19955,19950,19955,8662
20220328,1327,19950,19950,19945,19950,23025
20220328,1328,19950,19955,19950,19955,6809
20220328,1329,19960,19965,19955,19955,11525
20220328,1330,19955,19955,19950,19950,3028
20220328,1331,19950,19960,19945,19960,12912
20220328,1332,19960,19970,19960,19970,50628
20220328,1333,19970,19985,19970,19985,53955
20220328,1334,19985,19995,19975,19995,53030
20220328,1335,19990,20010,19990,20000,123257
20220328,1336,20000,20030,19995,20025,105528
20220328,1337,20025,20025,20015,20015,13227
20220328,1338,20020,20030,20020,20025,20117
20220328,1339,20025,20030,20020,20020,26340
20220328,1340,20015,20015,20010,20010,53797
20220328,1341,20015,20020,19995,19995,18959
20220328,1342,20000,20005,20000,20000,10742
20220328,1343,20000,20015,20000,20015,6895
20220328,1344,20015,20020,19995,19995,51721
20220328,1345,20000,20005,19995,20000,6097
20220328,1346,20000,20005,19995,19995,33428
20220328,1347,19995,20000,19990,19990,11920
20220328,1348,19990,19995,19980,19990,16500
20220328,1349,19990,19995,19990,19995,8936
20220328,1350,19995,20005,19990,20000,21144
20220328,1351,20000,20000,19985,19990,44766
20220328,1352,19990,19990,19980,19990,37301
20220328,1353,19990,19990,19980,19990,16652
20220328,1354,19990,19990,19985,19990,2104
20220328,1355,19990,20000,19985,19990,7687
20220328,1356,19995,19995,19980,19990,22932
20220328,1357,19985,19990,19980,19980,10537
20220328,1358,19980,19985,19980,19985,12155
20220328,1359,19990,19990,19980,19980,8871
20220328,1400,19980,19985,19980,19985,6170
20220328,1401,19985,19990,19975,19975,27385
20220328,1402,19975,19980,19965,19970,14425
20220328,1403,19970,19975,19945,19950,45739
20220328,1404,19950,19955,19945,19945,18427
20220328,1405,19940,19960,19940,19955,14309
20220328,1406,19955,19975,19950,19975,20958
20220328,1407,19975,19980,19965,19975,7372
20220328,1408,19975,19975,19960,19965,49314
20220328,1409,19960,19960,19950,19955,7360
20220328,1410,19955,19955,19950,19950,16287
20220328,1411,19950,19965,19950,19960,6671
20220328,1412,19960,19960,19950,19955,13483
20220328,1413,19955,19955,19940,19940,14867
20220328,1414,19945,19955,19940,19955,20581
20220328,1415,19950,19960,19950,19950,11978
20220328,1416,19960,19965,19955,19955,11854
20220328,1417,19955,19955,19950,19950,13361
20220328,1418,19945,19945,19935,19940,12231
20220328,1419,19940,19940,19930,19935,3361
20220328,1420,19935,19935,19925,19930,10126
20220328,1421,19925,19935,19925,19935,18155
20220328,1422,19935,19945,19935,19945,10682
20220328,1423,19945,19955,19945,19945,7937
20220328,1424,19945,19965,19945,19960,13275
20220328,1425,19960,19985,19960,19985,38130
20220328,1426,19990,19995,19980,19995,31765
20220328,1427,19995,20010,19995,20010,132078
20220328,1428,20010,20010,19995,20005,30857
20220328,1429,20000,20000,19985,19985,19563
20220328,1430,19980,19985,19975,19975,11758
20220328,1431,19975,19980,19970,19970,10535
20220328,1432,19970,19980,19965,19970,50918
20220328,1433,19970,19970,19955,19955,41427
20220328,1434,19955,19955,19930,19935,23020
20220328,1435,19935,19940,19920,19930,30302
20220328,1436,19930,19930,19925,19930,5952
20220328,1437,19930,19935,19920,19925,55473
20220328,1438,19920,19935,19920,19925,14509
20220328,1439,19930,19930,19920,19925,17314
20220328,1440,19920,19940,19920,19935,20012
20220328,1441,19935,19935,19925,19925,11827
20220328,1442,19930,19930,19915,19915,11006
20220328,1443,19915,19925,19915,19915,16470
20220328,1444,19910,19925,19910,19925,4891
20220328,1445,19920,19925,19910,19915,96393
20220328,1446,19920,19920,19900,19910,68030
20220328,1447,19910,19910,19905,19910,24915
20220328,1448,19915,19920,19910,19910,8829
20220328,1449,19915,19925,19910,19920,32425
20220328,1450,19920,19920,19915,19920,9932
20220328,1451,19920,19930,19920,19920,3474
20220328,1452,19920,19925,19915,19925,9290
20220328,1453,19925,19935,19925,19935,10333
20220328,1454,19930,19935,19925,19925,13713
20220328,1455,19925,19930,19915,19915,13620
20220328,1456,19920,19925,19915,19920,3112
20220328,1457,19915,19920,19910,19910,7705
20220328,1458,19910,19920,19910,19915,14732
20220328,1459,19920,19920,19910,19910,3378
20220328,1500,19910,19925,19910,19915,5079
20220328,1501,19910,19910,19885,19905,71237
20220328,1502,19905,19905,19890,19895,11460
20220328,1503,19890,19890,19880,19885,29698
20220328,1504,19880,19895,19880,19890,19585
20220328,1505,19895,19900,19885,19885,15390
20220328,1506,19890,19890,19875,19890,13961
20220328,1507,19890,19890,19870,19870,6987
20220328,1508,19875,19875,19860,19870,39335
20220328,1509,19870,19880,19865,19870,15361
20220328,1510,19870,19870,19855,19855,7713
20220328,1511,19865,19865,19855,19860,27397
20220328,1512,19855,19875,19850,19875,42827
20220328,1513,19875,19875,19860,19865,27621
20220328,1514,19865,19865,19855,19860,29217
20220328,1515,19860,19880,19855,19880,42670
20220328,1516,19880,19890,19875,19885,37612
20220328,1517,19890,19900,19880,19895,38613
20220328,1518,19890,19895,19885,19895,21833
20220328,1519,19895,19900,19885,19885,33287
20220328,1520,19890,19900,19885,19900,52984
20220328,1530,19940,19940,19940,19940,160909