DeepStock/hts/backup/122630_20220406.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220406	0901	19975	20005	19960	20000	307247
3	20220406	0902	19990	20005	19975	19995	99803
4	20220406	0903	19995	20015	19990	19990	171556
5	20220406	0904	19995	20005	19940	19950	219815
6	20220406	0905	19945	19945	19895	19905	235336
7	20220406	0906	19900	19925	19895	19920	70343
8	20220406	0907	19915	19965	19915	19960	129093
9	20220406	0908	19965	19965	19930	19950	123628
10	20220406	0909	19945	19965	19940	19955	53456
11	20220406	0910	19955	19955	19920	19920	139976
12	20220406	0911	19920	19935	19905	19915	119042
13	20220406	0912	19915	19920	19890	19920	253664
14	20220406	0913	19915	19935	19910	19935	113224
15	20220406	0914	19935	19970	19935	19970	149528
16	20220406	0915	19970	20000	19965	20000	163806
17	20220406	0916	20000	20015	19970	20015	117680
18	20220406	0917	20010	20020	19990	19990	129324
19	20220406	0918	19995	20005	19990	20000	40674
20	20220406	0919	20000	20015	19990	20005	42614
21	20220406	0920	20005	20035	20005	20035	130074
22	20220406	0921	20035	20055	20030	20035	96079
23	20220406	0922	20035	20040	20020	20025	43523
24	20220406	0923	20025	20025	20000	20015	59688
25	20220406	0924	20005	20010	19995	20005	24888
26	20220406	0925	20005	20025	19995	20020	32149
27	20220406	0926	20020	20030	20015	20020	32297
28	20220406	0927	20015	20015	19985	19995	80929
29	20220406	0928	19995	19995	19980	19990	44507
30	20220406	0929	19990	19990	19975	19985	47762
31	20220406	0930	19980	19990	19975	19985	26209
32	20220406	0931	19990	20015	19980	20015	52968
33	20220406	0932	20020	20020	19995	20000	17265
34	20220406	0933	20000	20020	19995	20020	46693
35	20220406	0934	20020	20025	19995	20005	12476
36	20220406	0935	20000	20005	19965	19970	95366
37	20220406	0936	19970	19975	19955	19970	39628
38	20220406	0937	19970	19985	19950	19965	87060
39	20220406	0938	19960	19970	19960	19965	18033
40	20220406	0939	19965	19970	19960	19970	32597
41	20220406	0940	19970	19980	19965	19980	62352
42	20220406	0941	19985	19995	19965	19970	23038
43	20220406	0942	19970	19970	19960	19965	10822
44	20220406	0943	19965	19975	19960	19960	25925
45	20220406	0944	19960	19960	19940	19945	100959
46	20220406	0945	19945	19960	19945	19945	57825
47	20220406	0946	19940	19945	19900	19905	272482
48	20220406	0947	19905	19905	19880	19895	181912
49	20220406	0948	19895	19900	19875	19880	89458
50	20220406	0949	19880	19900	19860	19890	188168
51	20220406	0950	19895	19900	19885	19890	56338
52	20220406	0951	19895	19895	19880	19895	20941
53	20220406	0952	19890	19890	19875	19880	47198
54	20220406	0953	19880	19885	19870	19885	29043
55	20220406	0954	19885	19895	19885	19895	31654
56	20220406	0955	19900	19910	19890	19905	80688
57	20220406	0956	19905	19910	19900	19905	27183
58	20220406	0957	19900	19905	19890	19905	39734
59	20220406	0958	19900	19920	19900	19920	35765
60	20220406	0959	19915	19915	19895	19905	45411
61	20220406	1000	19905	19915	19900	19910	43662
62	20220406	1001	19910	19925	19895	19920	41463
63	20220406	1002	19920	19925	19910	19920	17802
64	20220406	1003	19925	19925	19910	19915	11769
65	20220406	1004	19915	19925	19910	19925	39001
66	20220406	1005	19930	19930	19915	19920	35819
67	20220406	1006	19920	19940	19920	19935	26453
68	20220406	1007	19935	19945	19935	19940	23757
69	20220406	1008	19940	19950	19935	19945	41951
70	20220406	1009	19945	19970	19945	19970	68004
71	20220406	1010	19970	19975	19960	19965	62743
72	20220406	1011	19965	19970	19955	19955	44693
73	20220406	1012	19955	19965	19940	19950	41067
74	20220406	1013	19950	19965	19945	19960	11512
75	20220406	1014	19960	19960	19940	19945	12880
76	20220406	1015	19945	19950	19940	19945	11279
77	20220406	1016	19945	19965	19940	19960	30598
78	20220406	1017	19960	19965	19945	19965	31654
79	20220406	1018	19965	19975	19960	19970	57534
80	20220406	1019	19970	20000	19970	20000	211633
81	20220406	1020	19995	20000	19995	20000	60209
82	20220406	1021	20000	20000	19990	19990	52233
83	20220406	1022	19990	20000	19990	19995	18061
84	20220406	1023	19995	20015	19990	20010	46391
85	20220406	1024	20010	20015	20005	20010	27888
86	20220406	1025	20010	20020	20005	20010	9813
87	20220406	1026	20005	20030	20005	20005	58433
88	20220406	1027	20005	20005	19995	20000	24468
89	20220406	1028	20005	20010	20000	20000	2285
90	20220406	1029	20000	20005	19990	20000	6524
91	20220406	1030	19995	20000	19990	19995	15350
92	20220406	1031	19995	20005	19990	20000	41178
93	20220406	1032	19995	20005	19985	19990	14694
94	20220406	1033	19990	20000	19975	19995	74293
95	20220406	1034	20000	20000	19995	20000	18253
96	20220406	1035	20000	20000	19985	19985	22686
97	20220406	1036	19990	19990	19975	19975	8418
98	20220406	1037	19970	19975	19955	19970	70797
99	20220406	1038	19965	19970	19960	19965	8622
100	20220406	1039	19970	19970	19950	19955	34590
101	20220406	1040	19955	19960	19955	19960	12620
102	20220406	1041	19955	19960	19950	19955	26156
103	20220406	1042	19955	19965	19955	19960	9945
104	20220406	1043	19965	19965	19955	19955	11874
105	20220406	1044	19955	19960	19950	19960	3579
106	20220406	1045	19955	19965	19950	19960	11464
107	20220406	1046	19965	19965	19930	19940	42743
108	20220406	1047	19940	19940	19915	19925	58346
109	20220406	1048	19925	19935	19920	19925	28110
110	20220406	1049	19925	19925	19900	19905	92680
111	20220406	1050	19905	19915	19905	19915	20834
112	20220406	1051	19915	19930	19910	19930	15349
113	20220406	1052	19930	19935	19915	19915	30377
114	20220406	1053	19920	19920	19915	19920	15396
115	20220406	1054	19915	19915	19905	19905	52743
116	20220406	1055	19905	19905	19885	19885	120495
117	20220406	1056	19885	19885	19870	19870	133238
118	20220406	1057	19870	19870	19855	19865	242637
119	20220406	1058	19865	19870	19855	19860	64356
120	20220406	1059	19860	19860	19850	19855	47175
121	20220406	1100	19855	19855	19825	19835	326324
122	20220406	1101	19830	19860	19820	19855	58789
123	20220406	1102	19860	19865	19850	19855	54851
124	20220406	1103	19855	19860	19850	19860	45750
125	20220406	1104	19860	19860	19835	19845	114413
126	20220406	1105	19840	19855	19830	19835	105118
127	20220406	1106	19835	19860	19830	19855	26723
128	20220406	1107	19850	19865	19850	19865	32483
129	20220406	1108	19860	19870	19855	19870	43325
130	20220406	1109	19870	19875	19860	19860	26630
131	20220406	1110	19860	19870	19860	19865	36699
132	20220406	1111	19865	19875	19860	19865	34000
133	20220406	1112	19870	19870	19855	19855	48187
134	20220406	1113	19855	19860	19850	19855	16562
135	20220406	1114	19850	19860	19850	19860	20264
136	20220406	1115	19860	19860	19850	19850	22120
137	20220406	1116	19845	19850	19840	19840	63154
138	20220406	1117	19845	19845	19830	19835	23970
139	20220406	1118	19835	19860	19835	19855	26350
140	20220406	1119	19855	19860	19840	19840	39137
141	20220406	1120	19840	19855	19840	19850	29426
142	20220406	1121	19850	19860	19850	19860	22718
143	20220406	1122	19860	19870	19860	19865	83131
144	20220406	1123	19865	19870	19855	19865	13612
145	20220406	1124	19860	19870	19855	19860	18885
146	20220406	1125	19860	19860	19850	19855	11772
147	20220406	1126	19860	19875	19855	19860	19771
148	20220406	1127	19860	19865	19860	19865	4874
149	20220406	1128	19865	19870	19860	19865	13462
150	20220406	1129	19865	19865	19850	19850	17606
151	20220406	1130	19855	19860	19850	19860	26392
152	20220406	1131	19860	19870	19860	19860	13172
153	20220406	1132	19865	19865	19855	19860	6652
154	20220406	1133	19860	19865	19855	19865	6927
155	20220406	1134	19860	19870	19855	19870	22858
156	20220406	1135	19875	19875	19860	19870	26645
157	20220406	1136	19870	19875	19865	19870	20423
158	20220406	1137	19865	19885	19865	19885	30344
159	20220406	1138	19885	19895	19880	19890	31483
160	20220406	1139	19890	19895	19890	19890	31088
161	20220406	1140	19895	19895	19890	19890	7665
162	20220406	1141	19890	19890	19880	19880	22616
163	20220406	1142	19875	19890	19875	19885	45682
164	20220406	1143	19890	19890	19880	19880	2776
165	20220406	1144	19875	19875	19870	19875	18771
166	20220406	1145	19880	19880	19865	19870	12538
167	20220406	1146	19870	19875	19865	19865	3196
168	20220406	1147	19865	19875	19865	19875	14564
169	20220406	1148	19875	19875	19865	19865	20693
170	20220406	1149	19865	19865	19850	19850	27551
171	20220406	1150	19850	19855	19840	19850	9098
172	20220406	1151	19850	19855	19845	19855	19449
173	20220406	1152	19855	19860	19850	19855	30090
174	20220406	1153	19855	19855	19840	19850	10628
175	20220406	1154	19850	19855	19850	19850	3818
176	20220406	1155	19850	19855	19845	19850	5065
177	20220406	1156	19850	19860	19850	19855	47377
178	20220406	1157	19855	19855	19850	19850	25242
179	20220406	1158	19850	19850	19840	19845	13990
180	20220406	1159	19845	19850	19845	19850	3212
181	20220406	1200	19850	19855	19845	19855	29046
182	20220406	1201	19850	19850	19840	19845	22469
183	20220406	1202	19845	19850	19840	19845	25260
184	20220406	1203	19845	19855	19840	19855	23889
185	20220406	1204	19855	19870	19855	19870	70348
186	20220406	1205	19865	19865	19840	19845	35042
187	20220406	1206	19845	19845	19840	19845	1547
188	20220406	1207	19845	19845	19835	19845	44171
189	20220406	1208	19840	19850	19840	19845	1324
190	20220406	1209	19850	19855	19845	19850	10396
191	20220406	1210	19855	19870	19855	19860	34127
192	20220406	1211	19870	19875	19865	19875	18008
193	20220406	1212	19875	19875	19865	19870	3594
194	20220406	1213	19865	19875	19860	19870	8459
195	20220406	1214	19870	19875	19865	19870	1453
196	20220406	1215	19865	19880	19865	19875	27150
197	20220406	1216	19875	19875	19860	19860	5462
198	20220406	1217	19860	19865	19850	19860	9383
199	20220406	1218	19860	19860	19855	19860	16486
200	20220406	1219	19860	19860	19845	19850	13696
201	20220406	1220	19850	19855	19845	19855	4900
202	20220406	1221	19850	19855	19845	19850	2664
203	20220406	1222	19850	19855	19845	19855	6384
204	20220406	1223	19855	19860	19850	19850	1860
205	20220406	1224	19850	19855	19845	19850	1198
206	20220406	1225	19855	19855	19840	19850	11370
207	20220406	1226	19845	19845	19835	19845	47782
208	20220406	1227	19845	19855	19845	19855	3888
209	20220406	1228	19855	19860	19855	19860	6928
210	20220406	1229	19860	19865	19850	19850	16662
211	20220406	1230	19850	19850	19845	19845	8694
212	20220406	1231	19845	19845	19840	19840	8834
213	20220406	1232	19840	19850	19835	19850	21015
214	20220406	1233	19845	19850	19840	19850	1192
215	20220406	1234	19845	19845	19835	19835	16360
216	20220406	1235	19835	19835	19830	19835	7645
217	20220406	1236	19835	19845	19835	19845	8442
218	20220406	1237	19845	19845	19835	19835	9350
219	20220406	1238	19835	19835	19815	19820	165062
220	20220406	1239	19820	19830	19815	19820	76004
221	20220406	1240	19825	19840	19820	19835	46433
222	20220406	1241	19830	19840	19830	19835	95081
223	20220406	1242	19830	19835	19820	19825	33924
224	20220406	1243	19825	19825	19820	19820	10533
225	20220406	1244	19825	19825	19820	19825	2433
226	20220406	1245	19820	19825	19810	19815	17122
227	20220406	1246	19815	19820	19810	19820	11970
228	20220406	1247	19820	19830	19820	19825	18415
229	20220406	1248	19825	19835	19820	19830	18138
230	20220406	1249	19830	19835	19830	19835	17386
231	20220406	1250	19830	19835	19830	19835	8086
232	20220406	1251	19835	19840	19835	19835	9670
233	20220406	1252	19835	19845	19830	19840	16197
234	20220406	1253	19835	19850	19835	19850	12542
235	20220406	1254	19850	19850	19840	19845	6679
236	20220406	1255	19845	19850	19835	19840	2439
237	20220406	1256	19835	19840	19830	19835	15363
238	20220406	1257	19835	19835	19830	19835	22345
239	20220406	1258	19835	19835	19830	19830	29731
240	20220406	1259	19830	19835	19830	19830	8962
241	20220406	1300	19830	19835	19825	19835	11511
242	20220406	1301	19835	19835	19830	19835	8175
243	20220406	1302	19835	19835	19830	19835	819
244	20220406	1303	19835	19840	19835	19840	8449
245	20220406	1304	19835	19840	19835	19840	50976
246	20220406	1305	19840	19855	19835	19850	58310
247	20220406	1306	19855	19865	19850	19860	59865
248	20220406	1307	19865	19865	19850	19860	25879
249	20220406	1308	19860	19870	19860	19865	11925
250	20220406	1309	19865	19865	19860	19860	8540
251	20220406	1310	19860	19865	19855	19860	12388
252	20220406	1311	19865	19870	19865	19870	6263
253	20220406	1312	19870	19875	19865	19870	35791
254	20220406	1313	19870	19870	19865	19870	8197
255	20220406	1314	19870	19870	19865	19865	8475
256	20220406	1315	19865	19865	19855	19860	5316
257	20220406	1316	19860	19885	19855	19880	68790
258	20220406	1317	19880	19895	19880	19885	55387
259	20220406	1318	19885	19890	19885	19890	20902
260	20220406	1319	19890	19895	19885	19890	24131
261	20220406	1320	19885	19890	19880	19890	39569
262	20220406	1321	19890	19895	19890	19890	22945
263	20220406	1322	19890	19890	19880	19885	6494
264	20220406	1323	19885	19885	19875	19875	10886
265	20220406	1324	19880	19885	19865	19865	16305
266	20220406	1325	19870	19875	19865	19870	2168
267	20220406	1326	19870	19880	19870	19870	22201
268	20220406	1327	19875	19875	19870	19875	4258
269	20220406	1328	19870	19880	19870	19870	38098
270	20220406	1329	19870	19870	19870	19870	8137
271	20220406	1330	19865	19870	19860	19865	10721
272	20220406	1331	19865	19875	19865	19875	4106
273	20220406	1332	19875	19875	19870	19875	13854
274	20220406	1333	19870	19870	19860	19865	13873
275	20220406	1334	19865	19870	19865	19870	8663
276	20220406	1335	19870	19875	19865	19875	2340
277	20220406	1336	19875	19875	19870	19870	4393
278	20220406	1337	19870	19870	19865	19870	1317
279	20220406	1338	19870	19875	19870	19870	13263
280	20220406	1339	19870	19870	19860	19865	5147
281	20220406	1340	19870	19885	19870	19880	16101
282	20220406	1341	19880	19890	19880	19890	9356
283	20220406	1342	19895	19895	19880	19885	10080
284	20220406	1343	19885	19885	19875	19875	12137
285	20220406	1344	19870	19875	19865	19870	9934
286	20220406	1345	19875	19885	19875	19880	12146
287	20220406	1346	19885	19890	19875	19890	16131
288	20220406	1347	19890	19895	19885	19895	12214
289	20220406	1348	19895	19900	19890	19895	50516
290	20220406	1349	19895	19905	19895	19895	14948
291	20220406	1350	19895	19900	19890	19890	14923
292	20220406	1351	19895	19905	19895	19905	11971
293	20220406	1352	19900	19905	19895	19895	18034
294	20220406	1353	19895	19900	19890	19900	26590
295	20220406	1354	19900	19900	19885	19885	14248
296	20220406	1355	19885	19890	19880	19880	20661
297	20220406	1356	19885	19890	19875	19885	5327
298	20220406	1357	19895	19895	19890	19895	5027
299	20220406	1358	19900	19900	19890	19890	12689
300	20220406	1359	19885	19890	19880	19885	5523
301	20220406	1400	19885	19885	19885	19885	267
302	20220406	1401	19890	19890	19880	19885	7127
303	20220406	1402	19890	19895	19885	19885	11747
304	20220406	1403	19885	19890	19885	19885	5499
305	20220406	1404	19885	19885	19875	19880	20833
306	20220406	1405	19875	19885	19875	19885	4071
307	20220406	1406	19880	19880	19870	19870	23265
308	20220406	1407	19870	19875	19870	19875	8423
309	20220406	1408	19870	19875	19870	19875	5124
310	20220406	1409	19875	19885	19875	19880	5988
311	20220406	1410	19880	19890	19880	19890	34171
312	20220406	1411	19895	19895	19885	19885	10396
313	20220406	1412	19885	19890	19880	19880	2048
314	20220406	1413	19875	19885	19870	19870	11338
315	20220406	1414	19870	19875	19870	19870	9901
316	20220406	1415	19870	19875	19865	19870	2816
317	20220406	1416	19870	19880	19865	19880	4239
318	20220406	1417	19885	19890	19885	19890	17849
319	20220406	1418	19890	19895	19885	19890	24447
320	20220406	1419	19890	19890	19880	19890	11852
321	20220406	1420	19890	19895	19890	19895	14547
322	20220406	1421	19890	19895	19885	19890	10485
323	20220406	1422	19890	19895	19885	19895	21947
324	20220406	1423	19895	19895	19890	19895	2211
325	20220406	1424	19900	19905	19900	19900	71134
326	20220406	1425	19900	19915	19900	19915	61601
327	20220406	1426	19915	19915	19900	19905	27189
328	20220406	1427	19905	19905	19900	19900	4793
329	20220406	1428	19905	19915	19900	19900	45800
330	20220406	1429	19900	19900	19885	19885	15924
331	20220406	1430	19890	19895	19885	19890	6545
332	20220406	1431	19890	19895	19885	19895	4351
333	20220406	1432	19895	19900	19895	19895	5307
334	20220406	1433	19890	19900	19885	19890	15292
335	20220406	1434	19895	19895	19890	19895	7291
336	20220406	1435	19895	19895	19890	19890	1869
337	20220406	1436	19890	19895	19890	19890	8042
338	20220406	1437	19890	19910	19890	19910	24493
339	20220406	1438	19910	19910	19900	19905	22849
340	20220406	1439	19910	19915	19910	19910	51419
341	20220406	1440	19915	19920	19905	19910	66912
342	20220406	1441	19910	19920	19905	19920	28800
343	20220406	1442	19910	19915	19905	19905	31704
344	20220406	1443	19905	19910	19900	19900	45068
345	20220406	1444	19895	19900	19890	19900	9161
346	20220406	1445	19900	19900	19895	19895	13621
347	20220406	1446	19895	19895	19890	19895	2718
348	20220406	1447	19895	19895	19885	19890	103790
349	20220406	1448	19890	19895	19890	19895	18030
350	20220406	1449	19895	19895	19885	19890	1641
351	20220406	1450	19890	19890	19875	19880	34345
352	20220406	1451	19880	19885	19870	19885	19938
353	20220406	1452	19885	19890	19885	19890	10265
354	20220406	1453	19890	19890	19875	19880	6524
355	20220406	1454	19880	19880	19865	19870	29990
356	20220406	1455	19870	19880	19865	19880	21339
357	20220406	1456	19875	19875	19870	19875	17394
358	20220406	1457	19875	19875	19865	19870	13062
359	20220406	1458	19870	19870	19865	19870	994
360	20220406	1459	19870	19870	19860	19865	25844
361	20220406	1500	19865	19870	19860	19860	46928
362	20220406	1501	19860	19865	19845	19850	81196
363	20220406	1502	19855	19860	19845	19850	18233
364	20220406	1503	19850	19850	19840	19845	19585
365	20220406	1504	19845	19850	19835	19840	31557
366	20220406	1505	19840	19850	19840	19845	30249
367	20220406	1506	19845	19845	19835	19840	17667
368	20220406	1507	19840	19840	19825	19830	61439
369	20220406	1508	19830	19835	19820	19830	107199
370	20220406	1509	19830	19835	19825	19830	7712
371	20220406	1510	19830	19835	19825	19830	26924
372	20220406	1511	19835	19835	19825	19830	15404
373	20220406	1512	19825	19830	19820	19830	28188
374	20220406	1513	19825	19835	19825	19830	24441
375	20220406	1514	19835	19845	19830	19845	82689
376	20220406	1515	19835	19850	19835	19845	60045
377	20220406	1516	19845	19850	19840	19840	36625
378	20220406	1517	19835	19850	19835	19840	19641
379	20220406	1518	19845	19850	19840	19845	3441
380	20220406	1519	19845	19850	19840	19845	9439
381	20220406	1520	19845	19850	19835	19845	54197
382	20220406	1530	19840	19840	19840	19840	195487