DeepStock/hts/backup/122630_20220324.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220324	0901	19895	19965	19895	19920	367251
3	20220324	0902	19925	19945	19895	19900	179118
4	20220324	0903	19900	19910	19870	19910	169921
5	20220324	0904	19910	19940	19910	19935	139073
6	20220324	0905	19930	19965	19920	19930	139730
7	20220324	0906	19930	19955	19915	19935	114449
8	20220324	0907	19935	19965	19925	19955	91522
9	20220324	0908	19955	19995	19950	19965	122966
10	20220324	0909	19965	20000	19965	19985	76495
11	20220324	0910	19985	19995	19965	19975	95211
12	20220324	0911	19970	19995	19970	19975	67519
13	20220324	0912	19970	19975	19950	19965	85753
14	20220324	0913	19965	19975	19940	19945	45863
15	20220324	0914	19945	19970	19945	19950	69782
16	20220324	0915	19945	19960	19940	19950	63542
17	20220324	0916	19950	19975	19950	19950	64800
18	20220324	0917	19955	19960	19940	19940	48751
19	20220324	0918	19940	19945	19930	19940	41708
20	20220324	0919	19940	19950	19925	19940	34964
21	20220324	0920	19940	19965	19935	19960	36900
22	20220324	0921	19960	19975	19950	19960	64300
23	20220324	0922	19960	19975	19945	19965	36964
24	20220324	0923	19965	19970	19930	19940	54335
25	20220324	0924	19940	19945	19930	19935	23385
26	20220324	0925	19935	19935	19910	19915	92487
27	20220324	0926	19915	19930	19905	19905	79425
28	20220324	0927	19900	19905	19865	19865	164882
29	20220324	0928	19870	19870	19825	19840	180747
30	20220324	0929	19840	19860	19835	19855	96345
31	20220324	0930	19850	19855	19830	19835	85619
32	20220324	0931	19835	19845	19825	19840	68671
33	20220324	0932	19840	19840	19795	19810	201933
34	20220324	0933	19810	19840	19805	19830	46912
35	20220324	0934	19825	19860	19825	19850	91201
36	20220324	0935	19845	19865	19840	19850	41062
37	20220324	0936	19850	19865	19845	19855	16395
38	20220324	0937	19855	19860	19835	19850	32674
39	20220324	0938	19850	19860	19820	19825	37647
40	20220324	0939	19830	19855	19825	19845	44218
41	20220324	0940	19845	19860	19840	19855	69485
42	20220324	0941	19855	19865	19850	19860	47552
43	20220324	0942	19855	19875	19855	19865	67274
44	20220324	0943	19865	19885	19860	19875	69945
45	20220324	0944	19880	19880	19855	19865	25793
46	20220324	0945	19865	19895	19865	19885	49885
47	20220324	0946	19885	19890	19875	19890	16449
48	20220324	0947	19890	19895	19880	19880	13246
49	20220324	0948	19880	19900	19875	19885	69925
50	20220324	0949	19890	19915	19890	19910	27976
51	20220324	0950	19905	19920	19900	19905	21249
52	20220324	0951	19900	19905	19895	19900	27559
53	20220324	0952	19905	19920	19900	19920	61561
54	20220324	0953	19920	19925	19910	19920	23767
55	20220324	0954	19920	19920	19895	19900	22336
56	20220324	0955	19900	19905	19880	19880	28886
57	20220324	0956	19880	19890	19870	19875	44480
58	20220324	0957	19875	19880	19870	19875	29809
59	20220324	0958	19880	19905	19880	19900	47050
60	20220324	0959	19900	19920	19895	19905	37867
61	20220324	1000	19905	19925	19905	19915	59030
62	20220324	1001	19920	19925	19900	19900	18664
63	20220324	1002	19900	19900	19880	19890	46012
64	20220324	1003	19890	19900	19890	19895	3666
65	20220324	1004	19890	19895	19875	19895	10786
66	20220324	1005	19890	19895	19885	19885	13945
67	20220324	1006	19890	19895	19880	19880	6874
68	20220324	1007	19880	19880	19870	19880	35555
69	20220324	1008	19885	19885	19860	19860	85785
70	20220324	1009	19860	19880	19860	19880	7409
71	20220324	1010	19875	19890	19870	19885	18769
72	20220324	1011	19880	19890	19875	19885	9783
73	20220324	1012	19885	19885	19875	19880	9826
74	20220324	1013	19885	19890	19880	19880	16162
75	20220324	1014	19875	19885	19865	19870	21984
76	20220324	1015	19870	19870	19855	19855	27731
77	20220324	1016	19855	19865	19840	19865	89531
78	20220324	1017	19860	19860	19850	19855	15917
79	20220324	1018	19855	19855	19845	19850	17981
80	20220324	1019	19850	19860	19845	19855	9008
81	20220324	1020	19855	19865	19850	19850	14172
82	20220324	1021	19850	19855	19840	19855	86721
83	20220324	1022	19850	19855	19840	19845	10002
84	20220324	1023	19845	19845	19830	19840	29159
85	20220324	1024	19840	19845	19815	19820	48712
86	20220324	1025	19815	19820	19790	19805	173485
87	20220324	1026	19805	19810	19795	19795	42640
88	20220324	1027	19800	19805	19795	19805	17580
89	20220324	1028	19810	19810	19780	19780	85470
90	20220324	1029	19780	19790	19775	19785	93767
91	20220324	1030	19785	19795	19760	19765	199279
92	20220324	1031	19760	19780	19755	19770	98118
93	20220324	1032	19770	19780	19765	19770	32357
94	20220324	1033	19770	19775	19760	19765	50497
95	20220324	1034	19765	19785	19760	19785	53996
96	20220324	1035	19780	19800	19775	19795	56885
97	20220324	1036	19795	19810	19785	19800	54707
98	20220324	1037	19805	19805	19790	19805	34525
99	20220324	1038	19805	19815	19805	19810	32444
100	20220324	1039	19810	19825	19805	19825	41261
101	20220324	1040	19820	19850	19820	19845	88625
102	20220324	1041	19845	19845	19830	19835	38366
103	20220324	1042	19835	19845	19830	19835	23915
104	20220324	1043	19835	19845	19835	19840	9503
105	20220324	1044	19840	19850	19835	19835	22054
106	20220324	1045	19840	19850	19840	19845	9444
107	20220324	1046	19845	19850	19840	19845	32902
108	20220324	1047	19845	19850	19835	19840	14043
109	20220324	1048	19840	19850	19835	19840	7481
110	20220324	1049	19840	19845	19835	19845	20933
111	20220324	1050	19845	19845	19825	19830	27046
112	20220324	1051	19830	19830	19810	19820	13182
113	20220324	1052	19820	19820	19805	19810	21030
114	20220324	1053	19810	19820	19805	19820	14427
115	20220324	1054	19820	19835	19820	19830	31479
116	20220324	1055	19835	19855	19830	19855	22983
117	20220324	1056	19850	19850	19845	19850	17596
118	20220324	1057	19850	19860	19845	19855	40656
119	20220324	1058	19855	19870	19855	19870	54189
120	20220324	1059	19865	19880	19865	19875	39630
121	20220324	1100	19875	19875	19860	19865	31175
122	20220324	1101	19870	19870	19855	19860	4822
123	20220324	1102	19860	19860	19850	19855	9422
124	20220324	1103	19855	19870	19850	19865	14865
125	20220324	1104	19870	19875	19870	19870	21798
126	20220324	1105	19870	19870	19855	19860	3529
127	20220324	1106	19860	19860	19845	19850	15790
128	20220324	1107	19850	19860	19850	19860	15293
129	20220324	1108	19860	19865	19855	19865	6481
130	20220324	1109	19865	19870	19860	19865	5012
131	20220324	1110	19870	19880	19870	19880	23405
132	20220324	1111	19875	19885	19865	19865	49273
133	20220324	1112	19865	19865	19855	19860	8340
134	20220324	1113	19860	19870	19860	19860	3708
135	20220324	1114	19860	19860	19855	19855	8725
136	20220324	1115	19855	19855	19840	19840	47090
137	20220324	1116	19840	19845	19830	19830	15612
138	20220324	1117	19830	19840	19830	19835	10128
139	20220324	1118	19835	19850	19830	19830	11189
140	20220324	1119	19830	19850	19830	19845	6664
141	20220324	1120	19850	19850	19835	19850	6176
142	20220324	1121	19850	19850	19840	19840	2372
143	20220324	1122	19840	19840	19830	19830	3650
144	20220324	1123	19830	19835	19830	19830	1754
145	20220324	1124	19835	19840	19825	19840	8818
146	20220324	1125	19840	19840	19835	19840	7774
147	20220324	1126	19845	19860	19845	19850	29419
148	20220324	1127	19850	19855	19850	19850	1368
149	20220324	1128	19855	19860	19850	19855	12708
150	20220324	1129	19855	19855	19845	19850	18207
151	20220324	1130	19850	19855	19850	19850	1150
152	20220324	1131	19855	19865	19850	19860	15161
153	20220324	1132	19860	19875	19860	19875	21265
154	20220324	1133	19870	19885	19870	19875	39849
155	20220324	1134	19870	19875	19865	19865	12706
156	20220324	1135	19865	19870	19860	19865	860
157	20220324	1136	19870	19880	19865	19880	10847
158	20220324	1137	19880	19885	19875	19880	5129
159	20220324	1138	19885	19885	19875	19885	8037
160	20220324	1139	19885	19890	19880	19880	3805
161	20220324	1140	19885	19885	19880	19885	7237
162	20220324	1141	19880	19885	19875	19880	3342
163	20220324	1142	19880	19890	19875	19880	17742
164	20220324	1143	19880	19890	19875	19880	18267
165	20220324	1144	19880	19890	19880	19885	1911
166	20220324	1145	19890	19900	19890	19900	66553
167	20220324	1146	19900	19910	19900	19910	71140
168	20220324	1147	19910	19930	19905	19920	96793
169	20220324	1148	19925	19925	19910	19915	11988
170	20220324	1149	19915	19930	19915	19930	22299
171	20220324	1150	19930	19935	19925	19930	14971
172	20220324	1151	19930	19930	19920	19920	7380
173	20220324	1152	19920	19925	19915	19915	4375
174	20220324	1153	19915	19915	19895	19905	23479
175	20220324	1154	19905	19910	19900	19905	10703
176	20220324	1155	19905	19905	19890	19890	16784
177	20220324	1156	19900	19900	19895	19900	4761
178	20220324	1157	19900	19905	19895	19900	2317
179	20220324	1158	19900	19920	19900	19915	28933
180	20220324	1159	19920	19925	19915	19920	10200
181	20220324	1200	19920	19920	19920	19920	3297
182	20220324	1201	19925	19925	19915	19915	17741
183	20220324	1202	19920	19930	19920	19930	30869
184	20220324	1203	19930	19935	19920	19925	13897
185	20220324	1204	19925	19925	19910	19915	7684
186	20220324	1205	19920	19920	19905	19905	15574
187	20220324	1206	19905	19910	19900	19905	19024
188	20220324	1207	19905	19905	19890	19895	17600
189	20220324	1208	19895	19905	19895	19900	5569
190	20220324	1209	19900	19905	19900	19905	2348
191	20220324	1210	19905	19915	19905	19915	3311
192	20220324	1211	19915	19915	19900	19900	16341
193	20220324	1212	19910	19910	19890	19905	8558
194	20220324	1213	19910	19910	19905	19910	10586
195	20220324	1214	19910	19910	19895	19900	8291
196	20220324	1215	19900	19910	19900	19910	6587
197	20220324	1216	19910	19910	19900	19905	10002
198	20220324	1217	19905	19905	19895	19895	1928
199	20220324	1218	19900	19910	19900	19905	6961
200	20220324	1219	19905	19910	19905	19910	2323
201	20220324	1220	19905	19910	19895	19895	2933
202	20220324	1221	19895	19895	19890	19890	10186
203	20220324	1222	19890	19890	19880	19885	11610
204	20220324	1223	19885	19890	19885	19890	710
205	20220324	1224	19890	19890	19880	19885	4009
206	20220324	1225	19890	19895	19885	19895	4219
207	20220324	1226	19895	19905	19895	19900	1437
208	20220324	1227	19900	19900	19895	19900	3845
209	20220324	1228	19900	19910	19900	19900	11392
210	20220324	1229	19900	19905	19895	19905	22152
211	20220324	1230	19905	19905	19895	19895	3280
212	20220324	1231	19900	19900	19895	19900	5322
213	20220324	1232	19905	19915	19905	19910	10983
214	20220324	1233	19905	19910	19905	19910	3329
215	20220324	1234	19915	19920	19910	19915	18130
216	20220324	1235	19915	19920	19915	19915	4582
217	20220324	1236	19915	19915	19910	19910	6679
218	20220324	1237	19910	19910	19900	19900	2629
219	20220324	1238	19900	19900	19895	19895	13190
220	20220324	1239	19895	19895	19885	19885	7630
221	20220324	1240	19880	19890	19880	19890	4740
222	20220324	1241	19895	19895	19890	19890	6064
223	20220324	1242	19890	19900	19890	19895	5155
224	20220324	1243	19895	19900	19890	19895	3399
225	20220324	1244	19895	19900	19895	19895	407
226	20220324	1245	19895	19900	19890	19895	3339
227	20220324	1246	19895	19905	19895	19905	6076
228	20220324	1247	19905	19910	19900	19910	19011
229	20220324	1248	19910	19915	19905	19910	46583
230	20220324	1249	19910	19915	19910	19915	9072
231	20220324	1250	19910	19920	19910	19910	3147
232	20220324	1251	19910	19925	19910	19920	26040
233	20220324	1252	19920	19925	19920	19925	6558
234	20220324	1253	19925	19935	19925	19930	7889
235	20220324	1254	19930	19940	19930	19935	48608
236	20220324	1255	19940	19945	19940	19940	43109
237	20220324	1256	19940	19945	19935	19940	2359
238	20220324	1257	19940	19950	19940	19940	31464
239	20220324	1258	19940	19945	19930	19940	13027
240	20220324	1259	19940	19950	19940	19945	13405
241	20220324	1300	19945	19945	19940	19945	7781
242	20220324	1301	19945	19960	19945	19960	58111
243	20220324	1302	19965	19970	19955	19960	25023
244	20220324	1303	19960	19965	19955	19965	21443
245	20220324	1304	19955	19965	19950	19955	5619
246	20220324	1305	19955	19960	19950	19960	21171
247	20220324	1306	19955	19960	19955	19960	732
248	20220324	1307	19960	19960	19955	19955	3484
249	20220324	1308	19955	19960	19950	19950	9949
250	20220324	1309	19950	19955	19945	19950	37671
251	20220324	1310	19950	19950	19945	19950	4635
252	20220324	1311	19955	19960	19950	19960	6140
253	20220324	1312	19960	19970	19955	19965	25538
254	20220324	1313	19965	19965	19960	19960	2457
255	20220324	1314	19965	19965	19955	19960	18480
256	20220324	1315	19960	19960	19950	19950	4517
257	20220324	1316	19950	19960	19950	19950	8254
258	20220324	1317	19955	19970	19955	19965	21255
259	20220324	1318	19965	19975	19960	19970	18451
260	20220324	1319	19970	19970	19960	19960	6871
261	20220324	1320	19965	19965	19960	19960	2145
262	20220324	1321	19965	19970	19960	19960	16116
263	20220324	1322	19965	19985	19965	19985	34299
264	20220324	1323	19985	19985	19975	19975	11812
265	20220324	1324	19975	19980	19960	19960	17127
266	20220324	1325	19965	19965	19955	19960	12544
267	20220324	1326	19960	19965	19960	19960	3108
268	20220324	1327	19960	19960	19950	19950	16506
269	20220324	1328	19950	19950	19940	19945	6127
270	20220324	1329	19945	19945	19935	19940	20402
271	20220324	1330	19940	19940	19925	19935	46278
272	20220324	1331	19935	19945	19935	19945	9840
273	20220324	1332	19945	19945	19935	19940	10037
274	20220324	1333	19940	19945	19940	19940	5296
275	20220324	1334	19940	19945	19935	19945	8963
276	20220324	1335	19940	19950	19940	19950	15327
277	20220324	1336	19950	19950	19945	19945	15454
278	20220324	1337	19945	19950	19945	19950	1047
279	20220324	1338	19950	19960	19950	19960	19625
280	20220324	1339	19960	19965	19960	19965	9067
281	20220324	1340	19965	19965	19960	19960	3213
282	20220324	1341	19965	19970	19960	19965	2660
283	20220324	1342	19965	19965	19950	19950	9208
284	20220324	1343	19945	19955	19945	19950	3871
285	20220324	1344	19950	19960	19950	19955	3440
286	20220324	1345	19955	19965	19955	19960	1647
287	20220324	1346	19965	19990	19960	19980	37409
288	20220324	1347	19980	19980	19975	19980	3747
289	20220324	1348	19980	19980	19975	19975	6907
290	20220324	1349	19975	19980	19970	19970	4363
291	20220324	1350	19970	19970	19960	19970	9578
292	20220324	1351	19970	19975	19970	19975	1892
293	20220324	1352	19970	19970	19960	19970	3511
294	20220324	1353	19965	19975	19965	19970	2974
295	20220324	1354	19970	19975	19955	19955	18976
296	20220324	1355	19955	19965	19955	19960	5897
297	20220324	1356	19960	19965	19960	19960	14413
298	20220324	1357	19965	19970	19960	19965	2964
299	20220324	1358	19965	19965	19950	19950	23850
300	20220324	1359	19950	19950	19935	19940	44474
301	20220324	1400	19940	19955	19940	19950	29357
302	20220324	1401	19955	19975	19955	19975	19999
303	20220324	1402	19975	19980	19960	19960	18428
304	20220324	1403	19965	19975	19965	19975	17767
305	20220324	1404	19975	19975	19965	19970	5033
306	20220324	1405	19970	19980	19970	19975	5312
307	20220324	1406	19975	19990	19975	19985	43138
308	20220324	1407	19990	20005	19990	20000	159631
309	20220324	1408	20000	20005	19995	20000	64806
310	20220324	1409	20000	20010	19995	19995	26505
311	20220324	1410	19995	19995	19990	19995	3357
312	20220324	1411	19990	19995	19990	19995	5216
313	20220324	1412	19990	20000	19990	20000	11554
314	20220324	1413	20000	20000	19990	19995	2613
315	20220324	1414	19995	19995	19990	19990	13994
316	20220324	1415	19990	20000	19990	20000	11230
317	20220324	1416	20000	20010	20000	20005	17352
318	20220324	1417	20000	20005	19990	19990	30669
319	20220324	1418	19995	19995	19985	19985	19506
320	20220324	1419	19980	19990	19970	19980	38503
321	20220324	1420	19980	19985	19975	19975	3975
322	20220324	1421	19975	19985	19975	19985	1658
323	20220324	1422	19980	19980	19970	19970	16293
324	20220324	1423	19970	19975	19960	19970	38697
325	20220324	1424	19970	19975	19965	19970	6227
326	20220324	1425	19975	19980	19975	19975	4527
327	20220324	1426	19975	19980	19970	19975	17903
328	20220324	1427	19970	19975	19955	19965	31798
329	20220324	1428	19960	19970	19955	19970	34921
330	20220324	1429	19970	19975	19965	19975	6193
331	20220324	1430	19970	19975	19965	19965	1944
332	20220324	1431	19965	19975	19965	19970	7280
333	20220324	1432	19965	19985	19965	19980	16043
334	20220324	1433	19980	19985	19970	19975	14715
335	20220324	1434	19980	19985	19975	19980	3626
336	20220324	1435	19975	19990	19975	19985	25905
337	20220324	1436	19985	19990	19985	19990	7412
338	20220324	1437	19990	20000	19990	19995	6032
339	20220324	1438	19990	20030	19990	20020	178335
340	20220324	1439	20020	20025	20010	20025	21330
341	20220324	1440	20025	20045	20025	20035	106548
342	20220324	1441	20030	20045	20025	20040	32385
343	20220324	1442	20040	20050	20040	20040	64769
344	20220324	1443	20045	20045	20030	20030	20911
345	20220324	1444	20035	20040	20030	20030	3260
346	20220324	1445	20030	20040	20030	20040	30884
347	20220324	1446	20040	20045	20030	20040	11751
348	20220324	1447	20040	20055	20040	20050	63702
349	20220324	1448	20055	20075	20055	20075	73295
350	20220324	1449	20075	20075	20060	20060	117266
351	20220324	1450	20060	20065	20055	20065	14731
352	20220324	1451	20060	20060	20045	20045	62890
353	20220324	1452	20045	20055	20040	20055	17979
354	20220324	1453	20055	20065	20055	20065	35351
355	20220324	1454	20060	20065	20050	20050	18242
356	20220324	1455	20050	20050	20040	20045	19375
357	20220324	1456	20050	20060	20045	20055	30704
358	20220324	1457	20055	20060	20050	20055	8440
359	20220324	1458	20055	20055	20040	20050	67790
360	20220324	1459	20050	20055	20045	20050	55242
361	20220324	1500	20050	20055	20045	20055	10714
362	20220324	1501	20055	20065	20050	20065	41201
363	20220324	1502	20065	20065	20040	20040	73791
364	20220324	1503	20040	20045	20040	20045	10810
365	20220324	1504	20045	20055	20045	20055	28261
366	20220324	1505	20055	20055	20050	20050	15102
367	20220324	1506	20050	20055	20045	20050	10035
368	20220324	1507	20045	20050	20040	20040	42359
369	20220324	1508	20045	20045	20035	20035	22132
370	20220324	1509	20035	20040	20025	20030	18643
371	20220324	1510	20030	20035	20020	20025	10690
372	20220324	1511	20025	20030	20020	20020	15082
373	20220324	1512	20025	20035	20020	20030	19029
374	20220324	1513	20030	20040	20025	20035	22445
375	20220324	1514	20035	20055	20035	20050	23628
376	20220324	1515	20055	20060	20050	20060	36316
377	20220324	1516	20065	20070	20060	20060	18631
378	20220324	1517	20060	20070	20060	20065	18574
379	20220324	1518	20065	20070	20055	20055	22449
380	20220324	1519	20060	20065	20050	20060	22598
381	20220324	1520	20055	20060	20045	20045	58623
382	20220324	1530	20050	20050	20050	20050	130389