DeepStock/hts/backup/122630_20220328.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220328	0901	19730	19730	19640	19650	303882
3	20220328	0902	19650	19650	19565	19630	207034
4	20220328	0903	19640	19640	19590	19615	289375
5	20220328	0904	19610	19615	19595	19600	146502
6	20220328	0905	19600	19600	19565	19580	296989
7	20220328	0906	19570	19580	19550	19565	181615
8	20220328	0907	19565	19595	19555	19590	87536
9	20220328	0908	19595	19640	19585	19625	84987
10	20220328	0909	19625	19630	19600	19610	69007
11	20220328	0910	19605	19605	19575	19580	132767
12	20220328	0911	19575	19590	19570	19585	84194
13	20220328	0912	19590	19595	19575	19580	68434
14	20220328	0913	19580	19600	19575	19595	77823
15	20220328	0914	19595	19620	19590	19610	57658
16	20220328	0915	19610	19645	19610	19635	90794
17	20220328	0916	19635	19640	19605	19625	29908
18	20220328	0917	19630	19630	19590	19590	57261
19	20220328	0918	19590	19605	19585	19590	41567
20	20220328	0919	19595	19615	19590	19600	42797
21	20220328	0920	19600	19615	19585	19615	22738
22	20220328	0921	19620	19640	19615	19635	83796
23	20220328	0922	19635	19655	19625	19655	60172
24	20220328	0923	19655	19670	19655	19660	64943
25	20220328	0924	19660	19660	19640	19645	102844
26	20220328	0925	19645	19655	19635	19655	47914
27	20220328	0926	19655	19695	19650	19685	98812
28	20220328	0927	19685	19695	19680	19690	50142
29	20220328	0928	19690	19720	19685	19715	80015
30	20220328	0929	19715	19740	19715	19720	105758
31	20220328	0930	19715	19725	19710	19710	28922
32	20220328	0931	19710	19720	19705	19715	50446
33	20220328	0932	19720	19725	19685	19695	103607
34	20220328	0933	19695	19720	19690	19695	18618
35	20220328	0934	19695	19695	19685	19685	12971
36	20220328	0935	19690	19695	19685	19690	19920
37	20220328	0936	19690	19760	19690	19760	216933
38	20220328	0937	19760	19780	19760	19780	131046
39	20220328	0938	19775	19775	19750	19765	25256
40	20220328	0939	19760	19760	19735	19735	45005
41	20220328	0940	19735	19750	19730	19750	20045
42	20220328	0941	19750	19750	19725	19730	19144
43	20220328	0942	19730	19735	19715	19735	14080
44	20220328	0943	19740	19745	19735	19745	37700
45	20220328	0944	19745	19770	19745	19765	31741
46	20220328	0945	19765	19765	19735	19735	24288
47	20220328	0946	19735	19735	19690	19690	59512
48	20220328	0947	19690	19700	19690	19695	22149
49	20220328	0948	19700	19700	19665	19670	57777
50	20220328	0949	19670	19675	19650	19670	36771
51	20220328	0950	19675	19685	19670	19680	17251
52	20220328	0951	19675	19690	19675	19685	8877
53	20220328	0952	19690	19690	19680	19690	12084
54	20220328	0953	19690	19690	19680	19680	3797
55	20220328	0954	19690	19695	19645	19655	126074
56	20220328	0955	19655	19655	19640	19650	24364
57	20220328	0956	19650	19660	19640	19660	28755
58	20220328	0957	19655	19665	19650	19665	10536
59	20220328	0958	19660	19660	19615	19620	80945
60	20220328	0959	19620	19620	19600	19615	67036
61	20220328	1000	19615	19620	19605	19620	16061
62	20220328	1001	19620	19640	19610	19640	26874
63	20220328	1002	19640	19640	19590	19595	185279
64	20220328	1003	19600	19605	19590	19605	100272
65	20220328	1004	19605	19605	19595	19600	56663
66	20220328	1005	19600	19635	19595	19635	21998
67	20220328	1006	19625	19640	19625	19640	18373
68	20220328	1007	19640	19655	19635	19655	41251
69	20220328	1008	19655	19660	19650	19655	21452
70	20220328	1009	19655	19665	19645	19645	19398
71	20220328	1010	19650	19650	19635	19640	6368
72	20220328	1011	19640	19680	19640	19675	37761
73	20220328	1012	19675	19675	19645	19645	9079
74	20220328	1013	19650	19675	19640	19675	37446
75	20220328	1014	19675	19690	19670	19685	11862
76	20220328	1015	19685	19695	19680	19695	27245
77	20220328	1016	19695	19695	19670	19670	40121
78	20220328	1017	19670	19680	19670	19680	24099
79	20220328	1018	19675	19680	19670	19670	3386
80	20220328	1019	19675	19675	19660	19670	14369
81	20220328	1020	19670	19680	19665	19675	10259
82	20220328	1021	19670	19670	19655	19660	15515
83	20220328	1022	19660	19665	19650	19650	12567
84	20220328	1023	19650	19660	19650	19655	3624
85	20220328	1024	19660	19665	19645	19650	44811
86	20220328	1025	19645	19675	19645	19675	5385
87	20220328	1026	19675	19715	19675	19715	121904
88	20220328	1027	19715	19720	19710	19715	16314
89	20220328	1028	19715	19725	19700	19720	40256
90	20220328	1029	19715	19720	19705	19710	28509
91	20220328	1030	19705	19705	19685	19695	13288
92	20220328	1031	19690	19690	19670	19675	8028
93	20220328	1032	19675	19685	19670	19680	5598
94	20220328	1033	19680	19710	19680	19700	16609
95	20220328	1034	19695	19695	19675	19685	12375
96	20220328	1035	19685	19715	19680	19710	30987
97	20220328	1036	19710	19710	19685	19695	10598
98	20220328	1037	19695	19715	19690	19710	18370
99	20220328	1038	19715	19720	19700	19710	16539
100	20220328	1039	19710	19715	19705	19705	29645
101	20220328	1040	19705	19720	19695	19720	25183
102	20220328	1041	19715	19730	19715	19720	104241
103	20220328	1042	19720	19725	19700	19705	75577
104	20220328	1043	19705	19705	19665	19670	91928
105	20220328	1044	19670	19690	19670	19680	8333
106	20220328	1045	19675	19695	19670	19695	15191
107	20220328	1046	19695	19720	19690	19715	28706
108	20220328	1047	19715	19725	19710	19710	15111
109	20220328	1048	19715	19715	19700	19710	3657
110	20220328	1049	19705	19715	19700	19715	8667
111	20220328	1050	19715	19715	19705	19705	9365
112	20220328	1051	19705	19710	19700	19710	19668
113	20220328	1052	19705	19730	19705	19730	59308
114	20220328	1053	19725	19750	19720	19735	113608
115	20220328	1054	19735	19750	19730	19750	31221
116	20220328	1055	19755	19760	19750	19755	32523
117	20220328	1056	19755	19765	19735	19740	44761
118	20220328	1057	19735	19750	19735	19745	4719
119	20220328	1058	19745	19750	19745	19745	9632
120	20220328	1059	19745	19745	19730	19740	70763
121	20220328	1100	19735	19750	19730	19745	11387
122	20220328	1101	19745	19765	19745	19760	9818
123	20220328	1102	19760	19810	19755	19800	145442
124	20220328	1103	19800	19825	19800	19815	124428
125	20220328	1104	19815	19835	19810	19830	182010
126	20220328	1105	19825	19835	19820	19820	41142
127	20220328	1106	19830	19835	19825	19825	11753
128	20220328	1107	19820	19835	19810	19835	45992
129	20220328	1108	19840	19865	19840	19850	72973
130	20220328	1109	19855	19855	19840	19845	29521
131	20220328	1110	19845	19860	19840	19860	15659
132	20220328	1111	19860	19880	19855	19860	133148
133	20220328	1112	19860	19870	19845	19855	24564
134	20220328	1113	19855	19880	19845	19850	47923
135	20220328	1114	19845	19855	19845	19850	39013
136	20220328	1115	19850	19855	19840	19850	20157
137	20220328	1116	19855	19855	19835	19835	62384
138	20220328	1117	19835	19850	19835	19840	8914
139	20220328	1118	19845	19850	19840	19845	13728
140	20220328	1119	19845	19845	19840	19845	21467
141	20220328	1120	19845	19860	19840	19855	18630
142	20220328	1121	19855	19860	19845	19850	45926
143	20220328	1122	19855	19855	19840	19845	7298
144	20220328	1123	19845	19870	19845	19865	26002
145	20220328	1124	19865	19870	19865	19870	13705
146	20220328	1125	19870	19895	19865	19890	103779
147	20220328	1126	19885	19895	19885	19890	25195
148	20220328	1127	19890	19900	19880	19880	43114
149	20220328	1128	19885	19890	19870	19875	56294
150	20220328	1129	19875	19885	19875	19885	34197
151	20220328	1130	19880	19880	19870	19870	7332
152	20220328	1131	19875	19880	19855	19870	34477
153	20220328	1132	19870	19875	19865	19870	13237
154	20220328	1133	19875	19880	19865	19870	6403
155	20220328	1134	19865	19865	19860	19865	8616
156	20220328	1135	19865	19865	19850	19860	15153
157	20220328	1136	19860	19870	19855	19865	3703
158	20220328	1137	19865	19880	19855	19860	37189
159	20220328	1138	19870	19890	19870	19885	45239
160	20220328	1139	19885	19890	19885	19890	24007
161	20220328	1140	19890	19900	19885	19890	26111
162	20220328	1141	19895	19920	19890	19915	35617
163	20220328	1142	19915	19920	19910	19910	56403
164	20220328	1143	19910	19910	19895	19900	40915
165	20220328	1144	19900	19905	19895	19900	20581
166	20220328	1145	19900	19915	19900	19910	14811
167	20220328	1146	19910	19915	19900	19905	10946
168	20220328	1147	19900	19925	19900	19910	55503
169	20220328	1148	19910	19920	19910	19915	11689
170	20220328	1149	19915	19920	19910	19910	17293
171	20220328	1150	19915	19915	19910	19915	26805
172	20220328	1151	19910	19920	19905	19920	31766
173	20220328	1152	19925	19940	19920	19930	58718
174	20220328	1153	19930	19930	19905	19905	33831
175	20220328	1154	19905	19910	19900	19900	49038
176	20220328	1155	19900	19915	19895	19910	10993
177	20220328	1156	19910	19910	19900	19900	10367
178	20220328	1157	19905	19905	19900	19900	3595
179	20220328	1158	19905	19910	19900	19905	15002
180	20220328	1159	19910	19910	19900	19900	14657
181	20220328	1200	19900	19905	19895	19895	37395
182	20220328	1201	19900	19925	19900	19925	21402
183	20220328	1202	19925	19930	19920	19930	50702
184	20220328	1203	19925	19930	19905	19905	23870
185	20220328	1204	19910	19930	19910	19920	6368
186	20220328	1205	19915	19930	19915	19925	2724
187	20220328	1206	19925	19940	19925	19935	98064
188	20220328	1207	19935	19965	19935	19960	93731
189	20220328	1208	19965	19965	19925	19925	36290
190	20220328	1209	19925	19925	19920	19920	8411
191	20220328	1210	19920	19930	19915	19925	11924
192	20220328	1211	19920	19935	19920	19930	10882
193	20220328	1212	19930	19930	19925	19925	7531
194	20220328	1213	19925	19940	19925	19935	16131
195	20220328	1214	19935	19935	19925	19930	12654
196	20220328	1215	19930	19935	19925	19930	3734
197	20220328	1216	19935	19940	19925	19940	13830
198	20220328	1217	19940	19955	19935	19950	20820
199	20220328	1218	19945	19970	19945	19970	97164
200	20220328	1219	19970	19970	19960	19965	28983
201	20220328	1220	19965	19970	19955	19970	10425
202	20220328	1221	19970	19990	19970	19980	90558
203	20220328	1222	19980	19985	19965	19965	8915
204	20220328	1223	19965	19970	19960	19965	11927
205	20220328	1224	19965	19970	19960	19960	10193
206	20220328	1225	19960	19960	19955	19960	70511
207	20220328	1226	19960	19960	19945	19945	85197
208	20220328	1227	19945	19950	19935	19940	45902
209	20220328	1228	19935	19950	19935	19950	34394
210	20220328	1229	19950	19955	19940	19945	9052
211	20220328	1230	19940	19950	19935	19940	34215
212	20220328	1231	19940	19945	19930	19930	23343
213	20220328	1232	19925	19940	19925	19935	27043
214	20220328	1233	19930	19940	19925	19940	23293
215	20220328	1234	19940	19945	19930	19930	17689
216	20220328	1235	19935	19935	19930	19935	17543
217	20220328	1236	19930	19930	19920	19920	18682
218	20220328	1237	19920	19925	19915	19925	29371
219	20220328	1238	19920	19930	19920	19930	17898
220	20220328	1239	19930	19930	19925	19925	5830
221	20220328	1240	19925	19930	19925	19930	1736
222	20220328	1241	19930	19940	19925	19940	13422
223	20220328	1242	19940	19945	19940	19945	6060
224	20220328	1243	19940	19940	19925	19925	16664
225	20220328	1244	19925	19930	19925	19925	1029
226	20220328	1245	19930	19935	19925	19930	3004
227	20220328	1246	19935	19940	19925	19930	22206
228	20220328	1247	19930	19930	19915	19920	82155
229	20220328	1248	19915	19925	19915	19920	1546
230	20220328	1249	19920	19920	19910	19910	4050
231	20220328	1250	19910	19930	19910	19930	12757
232	20220328	1251	19925	19940	19925	19935	4706
233	20220328	1252	19940	19945	19930	19930	7559
234	20220328	1253	19930	19930	19920	19925	6410
235	20220328	1254	19920	19920	19910	19910	32121
236	20220328	1255	19910	19915	19905	19915	10099
237	20220328	1256	19910	19910	19895	19895	38786
238	20220328	1257	19895	19900	19895	19895	49586
239	20220328	1258	19895	19900	19890	19900	9479
240	20220328	1259	19900	19910	19895	19895	6065
241	20220328	1300	19895	19920	19895	19920	75071
242	20220328	1301	19925	19930	19915	19925	12650
243	20220328	1302	19930	19940	19925	19935	13010
244	20220328	1303	19940	19950	19940	19950	12547
245	20220328	1304	19950	19955	19940	19950	14686
246	20220328	1305	19950	19965	19950	19955	14219
247	20220328	1306	19955	19955	19945	19950	7447
248	20220328	1307	19950	19950	19945	19945	4712
249	20220328	1308	19945	19950	19940	19950	19199
250	20220328	1309	19945	19945	19935	19935	4806
251	20220328	1310	19935	19940	19935	19940	6067
252	20220328	1311	19940	19940	19935	19935	2134
253	20220328	1312	19935	19935	19930	19930	6152
254	20220328	1313	19930	19930	19920	19920	2816
255	20220328	1314	19920	19920	19910	19910	12479
256	20220328	1315	19915	19920	19910	19915	8001
257	20220328	1316	19910	19925	19905	19925	5349
258	20220328	1317	19925	19930	19920	19930	13320
259	20220328	1318	19930	19930	19920	19925	5496
260	20220328	1319	19925	19940	19925	19935	5833
261	20220328	1320	19935	19940	19935	19935	10085
262	20220328	1321	19935	19955	19935	19955	20322
263	20220328	1322	19955	19960	19950	19955	14461
264	20220328	1323	19955	19955	19955	19955	4595
265	20220328	1324	19955	19960	19950	19955	9591
266	20220328	1325	19955	19965	19955	19955	19529
267	20220328	1326	19955	19955	19950	19955	8662
268	20220328	1327	19950	19950	19945	19950	23025
269	20220328	1328	19950	19955	19950	19955	6809
270	20220328	1329	19960	19965	19955	19955	11525
271	20220328	1330	19955	19955	19950	19950	3028
272	20220328	1331	19950	19960	19945	19960	12912
273	20220328	1332	19960	19970	19960	19970	50628
274	20220328	1333	19970	19985	19970	19985	53955
275	20220328	1334	19985	19995	19975	19995	53030
276	20220328	1335	19990	20010	19990	20000	123257
277	20220328	1336	20000	20030	19995	20025	105528
278	20220328	1337	20025	20025	20015	20015	13227
279	20220328	1338	20020	20030	20020	20025	20117
280	20220328	1339	20025	20030	20020	20020	26340
281	20220328	1340	20015	20015	20010	20010	53797
282	20220328	1341	20015	20020	19995	19995	18959
283	20220328	1342	20000	20005	20000	20000	10742
284	20220328	1343	20000	20015	20000	20015	6895
285	20220328	1344	20015	20020	19995	19995	51721
286	20220328	1345	20000	20005	19995	20000	6097
287	20220328	1346	20000	20005	19995	19995	33428
288	20220328	1347	19995	20000	19990	19990	11920
289	20220328	1348	19990	19995	19980	19990	16500
290	20220328	1349	19990	19995	19990	19995	8936
291	20220328	1350	19995	20005	19990	20000	21144
292	20220328	1351	20000	20000	19985	19990	44766
293	20220328	1352	19990	19990	19980	19990	37301
294	20220328	1353	19990	19990	19980	19990	16652
295	20220328	1354	19990	19990	19985	19990	2104
296	20220328	1355	19990	20000	19985	19990	7687
297	20220328	1356	19995	19995	19980	19990	22932
298	20220328	1357	19985	19990	19980	19980	10537
299	20220328	1358	19980	19985	19980	19985	12155
300	20220328	1359	19990	19990	19980	19980	8871
301	20220328	1400	19980	19985	19980	19985	6170
302	20220328	1401	19985	19990	19975	19975	27385
303	20220328	1402	19975	19980	19965	19970	14425
304	20220328	1403	19970	19975	19945	19950	45739
305	20220328	1404	19950	19955	19945	19945	18427
306	20220328	1405	19940	19960	19940	19955	14309
307	20220328	1406	19955	19975	19950	19975	20958
308	20220328	1407	19975	19980	19965	19975	7372
309	20220328	1408	19975	19975	19960	19965	49314
310	20220328	1409	19960	19960	19950	19955	7360
311	20220328	1410	19955	19955	19950	19950	16287
312	20220328	1411	19950	19965	19950	19960	6671
313	20220328	1412	19960	19960	19950	19955	13483
314	20220328	1413	19955	19955	19940	19940	14867
315	20220328	1414	19945	19955	19940	19955	20581
316	20220328	1415	19950	19960	19950	19950	11978
317	20220328	1416	19960	19965	19955	19955	11854
318	20220328	1417	19955	19955	19950	19950	13361
319	20220328	1418	19945	19945	19935	19940	12231
320	20220328	1419	19940	19940	19930	19935	3361
321	20220328	1420	19935	19935	19925	19930	10126
322	20220328	1421	19925	19935	19925	19935	18155
323	20220328	1422	19935	19945	19935	19945	10682
324	20220328	1423	19945	19955	19945	19945	7937
325	20220328	1424	19945	19965	19945	19960	13275
326	20220328	1425	19960	19985	19960	19985	38130
327	20220328	1426	19990	19995	19980	19995	31765
328	20220328	1427	19995	20010	19995	20010	132078
329	20220328	1428	20010	20010	19995	20005	30857
330	20220328	1429	20000	20000	19985	19985	19563
331	20220328	1430	19980	19985	19975	19975	11758
332	20220328	1431	19975	19980	19970	19970	10535
333	20220328	1432	19970	19980	19965	19970	50918
334	20220328	1433	19970	19970	19955	19955	41427
335	20220328	1434	19955	19955	19930	19935	23020
336	20220328	1435	19935	19940	19920	19930	30302
337	20220328	1436	19930	19930	19925	19930	5952
338	20220328	1437	19930	19935	19920	19925	55473
339	20220328	1438	19920	19935	19920	19925	14509
340	20220328	1439	19930	19930	19920	19925	17314
341	20220328	1440	19920	19940	19920	19935	20012
342	20220328	1441	19935	19935	19925	19925	11827
343	20220328	1442	19930	19930	19915	19915	11006
344	20220328	1443	19915	19925	19915	19915	16470
345	20220328	1444	19910	19925	19910	19925	4891
346	20220328	1445	19920	19925	19910	19915	96393
347	20220328	1446	19920	19920	19900	19910	68030
348	20220328	1447	19910	19910	19905	19910	24915
349	20220328	1448	19915	19920	19910	19910	8829
350	20220328	1449	19915	19925	19910	19920	32425
351	20220328	1450	19920	19920	19915	19920	9932
352	20220328	1451	19920	19930	19920	19920	3474
353	20220328	1452	19920	19925	19915	19925	9290
354	20220328	1453	19925	19935	19925	19935	10333
355	20220328	1454	19930	19935	19925	19925	13713
356	20220328	1455	19925	19930	19915	19915	13620
357	20220328	1456	19920	19925	19915	19920	3112
358	20220328	1457	19915	19920	19910	19910	7705
359	20220328	1458	19910	19920	19910	19915	14732
360	20220328	1459	19920	19920	19910	19910	3378
361	20220328	1500	19910	19925	19910	19915	5079
362	20220328	1501	19910	19910	19885	19905	71237
363	20220328	1502	19905	19905	19890	19895	11460
364	20220328	1503	19890	19890	19880	19885	29698
365	20220328	1504	19880	19895	19880	19890	19585
366	20220328	1505	19895	19900	19885	19885	15390
367	20220328	1506	19890	19890	19875	19890	13961
368	20220328	1507	19890	19890	19870	19870	6987
369	20220328	1508	19875	19875	19860	19870	39335
370	20220328	1509	19870	19880	19865	19870	15361
371	20220328	1510	19870	19870	19855	19855	7713
372	20220328	1511	19865	19865	19855	19860	27397
373	20220328	1512	19855	19875	19850	19875	42827
374	20220328	1513	19875	19875	19860	19865	27621
375	20220328	1514	19865	19865	19855	19860	29217
376	20220328	1515	19860	19880	19855	19880	42670
377	20220328	1516	19880	19890	19875	19885	37612
378	20220328	1517	19890	19900	19880	19895	38613
379	20220328	1518	19890	19895	19885	19895	21833
380	20220328	1519	19895	19900	19885	19885	33287
381	20220328	1520	19890	19900	19885	19900	52984
382	20220328	1530	19940	19940	19940	19940	160909