DeepStock/hts/backup/122630_20220418.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220418	0901	18765	18795	18685	18795	440226
3	20220418	0902	18795	18815	18730	18770	228675
4	20220418	0903	18765	18785	18740	18780	140871
5	20220418	0904	18780	18820	18765	18820	109127
6	20220418	0905	18820	18850	18795	18850	164720
7	20220418	0906	18845	18855	18815	18845	89058
8	20220418	0907	18850	18875	18845	18850	77459
9	20220418	0908	18850	18850	18805	18845	82623
10	20220418	0909	18840	18870	18840	18850	28031
11	20220418	0910	18850	18890	18850	18890	44081
12	20220418	0911	18895	18895	18865	18890	59009
13	20220418	0912	18895	18905	18875	18900	84958
14	20220418	0913	18905	18915	18880	18910	67022
15	20220418	0914	18915	18915	18895	18910	28481
16	20220418	0915	18910	18915	18895	18905	22944
17	20220418	0916	18905	18950	18905	18950	146851
18	20220418	0917	18950	18970	18940	18955	133133
19	20220418	0918	18960	18960	18920	18925	45676
20	20220418	0919	18925	18935	18920	18925	15830
21	20220418	0920	18920	18925	18895	18905	64104
22	20220418	0921	18915	18940	18905	18940	42749
23	20220418	0922	18935	18965	18935	18955	34161
24	20220418	0923	18950	18980	18940	18975	68815
25	20220418	0924	18975	18990	18970	18985	96840
26	20220418	0925	18985	18990	18965	18970	115253
27	20220418	0926	18970	18980	18955	18970	47003
28	20220418	0927	18975	18995	18970	18980	69797
29	20220418	0928	18985	18990	18975	18985	27970
30	20220418	0929	18985	18990	18970	18975	22579
31	20220418	0930	18970	18975	18950	18950	20695
32	20220418	0931	18955	18955	18920	18920	63816
33	20220418	0932	18925	18930	18915	18920	33112
34	20220418	0933	18920	18920	18905	18910	38729
35	20220418	0934	18910	18930	18895	18895	82019
36	20220418	0935	18895	18945	18895	18935	74764
37	20220418	0936	18945	18965	18935	18960	28517
38	20220418	0937	18960	18990	18955	18985	119670
39	20220418	0938	18980	18985	18960	18970	31930
40	20220418	0939	18965	18965	18925	18945	48715
41	20220418	0940	18940	18955	18930	18950	11219
42	20220418	0941	18940	18975	18940	18970	14340
43	20220418	0942	18965	18965	18950	18965	6847
44	20220418	0943	18965	18980	18965	18975	34445
45	20220418	0944	18975	19000	18975	18995	61443
46	20220418	0945	18995	19000	18980	19000	15767
47	20220418	0946	18995	19000	18975	18975	39676
48	20220418	0947	18975	18985	18975	18980	33577
49	20220418	0948	18975	18990	18970	18990	39142
50	20220418	0949	18985	18995	18980	18980	11855
51	20220418	0950	18980	19000	18980	18985	24024
52	20220418	0951	18990	19010	18985	19010	45217
53	20220418	0952	19010	19025	19005	19005	60799
54	20220418	0953	19005	19025	19005	19015	26760
55	20220418	0954	19020	19020	19005	19015	18929
56	20220418	0955	19020	19025	19020	19025	48748
57	20220418	0956	19020	19025	19015	19015	56541
58	20220418	0957	19020	19020	19000	19010	28956
59	20220418	0958	19010	19010	18985	18995	27338
60	20220418	0959	18995	19000	18985	18995	17357
61	20220418	1000	18995	19005	18990	18990	40678
62	20220418	1001	19000	19005	18980	19005	27849
63	20220418	1002	19005	19025	19005	19020	49069
64	20220418	1003	19015	19020	18980	18980	15270
65	20220418	1004	18980	19005	18980	18990	14460
66	20220418	1005	18995	19000	18985	18985	3811
67	20220418	1006	18990	19005	18990	19005	6770
68	20220418	1007	19005	19005	18990	19005	13102
69	20220418	1008	19000	19000	18985	18995	2240
70	20220418	1009	19000	19005	18990	19005	1070
71	20220418	1010	19005	19030	19005	19030	81237
72	20220418	1011	19035	19035	19020	19020	11256
73	20220418	1012	19015	19020	19000	19020	11456
74	20220418	1013	19015	19030	19015	19025	46425
75	20220418	1014	19025	19025	19015	19015	7686
76	20220418	1015	19015	19020	19005	19010	19195
77	20220418	1016	19005	19035	19005	19030	30398
78	20220418	1017	19025	19035	19015	19030	26275
79	20220418	1018	19030	19035	19030	19035	55478
80	20220418	1019	19035	19035	19025	19030	1975
81	20220418	1020	19035	19040	19020	19020	27160
82	20220418	1021	19020	19025	19005	19010	11148
83	20220418	1022	19005	19010	19000	19005	11237
84	20220418	1023	19000	19005	18995	19005	6562
85	20220418	1024	19000	19015	19000	19015	6558
86	20220418	1025	19010	19025	19010	19015	10130
87	20220418	1026	19025	19030	19015	19025	16277
88	20220418	1027	19025	19025	19005	19010	7004
89	20220418	1028	19005	19005	18990	19000	18605
90	20220418	1029	19000	19000	18990	18995	2516
91	20220418	1030	18995	19010	18995	19010	8134
92	20220418	1031	19010	19025	19010	19025	14338
93	20220418	1032	19025	19045	19025	19040	117551
94	20220418	1033	19035	19045	19025	19030	16447
95	20220418	1034	19025	19025	19015	19025	6472
96	20220418	1035	19025	19040	19025	19040	9366
97	20220418	1036	19035	19040	19025	19035	14462
98	20220418	1037	19030	19045	19030	19045	14857
99	20220418	1038	19045	19070	19045	19070	107097
100	20220418	1039	19065	19075	19055	19065	34122
101	20220418	1040	19060	19075	19055	19075	40334
102	20220418	1041	19075	19080	19065	19075	32469
103	20220418	1042	19075	19085	19070	19080	47285
104	20220418	1043	19080	19085	19070	19075	17487
105	20220418	1044	19070	19070	19050	19055	24421
106	20220418	1045	19055	19055	19045	19045	9798
107	20220418	1046	19045	19050	19040	19040	42932
108	20220418	1047	19035	19050	19030	19050	25491
109	20220418	1048	19045	19055	19045	19055	8244
110	20220418	1049	19050	19060	19045	19060	13339
111	20220418	1050	19060	19065	19055	19060	14313
112	20220418	1051	19060	19065	19055	19060	5901
113	20220418	1052	19055	19055	19030	19030	12553
114	20220418	1053	19030	19030	19010	19015	23137
115	20220418	1054	19015	19015	19000	19010	29500
116	20220418	1055	19005	19015	19000	19005	13311
117	20220418	1056	19005	19010	18995	19010	39234
118	20220418	1057	19010	19020	19010	19015	19525
119	20220418	1058	19020	19020	19010	19015	11513
120	20220418	1059	19015	19015	18990	18995	42095
121	20220418	1100	18995	18995	18985	18990	41304
122	20220418	1101	18990	19005	18985	19005	3845
123	20220418	1102	19000	19010	18995	19010	6112
124	20220418	1103	19010	19010	18985	18995	17514
125	20220418	1104	18995	19005	18990	19005	943
126	20220418	1105	19005	19020	19000	19020	15574
127	20220418	1106	19015	19020	19015	19020	3685
128	20220418	1107	19015	19015	19005	19015	3910
129	20220418	1108	19010	19015	19010	19015	11819
130	20220418	1109	19015	19025	19010	19025	21305
131	20220418	1110	19025	19030	19025	19030	16164
132	20220418	1111	19035	19035	19015	19020	5691
133	20220418	1112	19025	19025	19010	19010	8207
134	20220418	1113	19015	19015	19010	19015	6584
135	20220418	1114	19020	19025	19015	19020	2276
136	20220418	1115	19020	19020	19015	19020	5389
137	20220418	1116	19015	19020	19015	19015	1100
138	20220418	1117	19015	19015	19010	19010	5147
139	20220418	1118	19015	19025	19010	19010	7406
140	20220418	1119	19015	19030	19015	19030	4204
141	20220418	1120	19025	19025	19005	19005	10214
142	20220418	1121	19005	19010	18990	19000	23383
143	20220418	1122	18995	19000	18985	18985	17065
144	20220418	1123	18990	18990	18975	18985	57939
145	20220418	1124	18980	19005	18980	19005	34095
146	20220418	1125	19005	19010	19005	19010	32859
147	20220418	1126	19010	19015	19010	19010	2656
148	20220418	1127	19015	19020	19015	19020	16029
149	20220418	1128	19020	19030	19015	19020	14262
150	20220418	1129	19020	19025	19010	19015	3550
151	20220418	1130	19015	19015	19010	19010	9608
152	20220418	1131	19005	19010	19005	19005	2690
153	20220418	1132	19005	19015	19005	19005	3357
154	20220418	1133	19005	19005	18995	19005	23621
155	20220418	1134	19000	19010	19000	19000	391
156	20220418	1135	19000	19000	18985	18985	29843
157	20220418	1136	18980	18985	18980	18980	25127
158	20220418	1137	18985	18985	18975	18980	8237
159	20220418	1138	18980	18990	18980	18990	27856
160	20220418	1139	18990	18990	18975	18975	12363
161	20220418	1140	18975	18980	18970	18970	53963
162	20220418	1141	18970	18975	18965	18970	11149
163	20220418	1142	18970	18970	18960	18965	12310
164	20220418	1143	18960	18970	18945	18970	35416
165	20220418	1144	18965	18965	18960	18965	14938
166	20220418	1145	18960	18960	18955	18955	3649
167	20220418	1146	18955	18970	18955	18970	24162
168	20220418	1147	18970	18990	18970	18990	25624
169	20220418	1148	18990	18990	18975	18980	2276
170	20220418	1149	18985	18985	18970	18980	3469
171	20220418	1150	18980	18980	18970	18970	3097
172	20220418	1151	18975	18980	18975	18975	449
173	20220418	1152	18980	18980	18970	18975	12302
174	20220418	1153	18970	18975	18965	18975	2535
175	20220418	1154	18975	18975	18965	18965	1170
176	20220418	1155	18970	18985	18965	18980	3799
177	20220418	1156	18980	18980	18975	18980	1329
178	20220418	1157	18980	18985	18975	18980	4125
179	20220418	1158	18980	18980	18975	18980	8640
180	20220418	1159	18980	18985	18975	18980	2136
181	20220418	1200	18980	18980	18970	18970	1534
182	20220418	1201	18975	18990	18970	18980	8094
183	20220418	1202	18980	18980	18965	18970	9374
184	20220418	1203	18975	18975	18975	18975	1090
185	20220418	1204	18975	18975	18965	18965	4928
186	20220418	1205	18975	18975	18975	18975	662
187	20220418	1206	18975	18980	18965	18965	32046
188	20220418	1207	18965	18965	18950	18955	21597
189	20220418	1208	18960	18960	18945	18945	77590
190	20220418	1209	18950	18950	18940	18945	16193
191	20220418	1210	18940	18950	18940	18950	5374
192	20220418	1211	18955	18955	18950	18950	742
193	20220418	1212	18955	18955	18955	18955	321
194	20220418	1213	18955	18955	18940	18945	4746
195	20220418	1214	18945	18945	18935	18935	18228
196	20220418	1215	18935	18940	18930	18940	12552
197	20220418	1216	18940	18940	18935	18940	7828
198	20220418	1217	18945	18955	18945	18945	1186
199	20220418	1218	18955	18965	18955	18960	11577
200	20220418	1219	18960	18965	18955	18955	2375
201	20220418	1220	18955	18960	18950	18950	22871
202	20220418	1221	18950	18955	18945	18945	555
203	20220418	1222	18950	18960	18950	18955	5824
204	20220418	1223	18950	18960	18950	18960	5211
205	20220418	1224	18965	18970	18960	18970	16409
206	20220418	1225	18965	18970	18960	18960	3150
207	20220418	1226	18965	18975	18960	18975	10143
208	20220418	1227	18970	18980	18970	18975	16091
209	20220418	1228	18970	18975	18970	18970	6834
210	20220418	1229	18970	18970	18965	18970	3068
211	20220418	1230	18970	18980	18970	18980	24053
212	20220418	1231	18985	18990	18970	18985	8421
213	20220418	1232	18985	18990	18975	18990	6149
214	20220418	1233	18985	18985	18975	18980	1208
215	20220418	1234	18980	19000	18980	19000	55879
216	20220418	1235	19000	19000	18990	19000	2692
217	20220418	1236	19000	19020	19000	19020	69434
218	20220418	1237	19020	19020	19005	19005	6139
219	20220418	1238	19005	19010	19005	19010	4098
220	20220418	1239	19010	19015	19005	19010	2645
221	20220418	1240	19010	19020	19010	19010	14979
222	20220418	1241	19010	19020	19010	19020	12455
223	20220418	1242	19020	19020	19015	19020	13615
224	20220418	1243	19025	19035	19025	19035	40117
225	20220418	1244	19035	19045	19025	19040	14758
226	20220418	1245	19040	19055	19040	19045	26766
227	20220418	1246	19050	19055	19050	19050	3232
228	20220418	1247	19055	19065	19055	19060	36681
229	20220418	1248	19060	19085	19060	19080	118464
230	20220418	1249	19085	19090	19080	19080	29531
231	20220418	1250	19080	19085	19075	19080	38393
232	20220418	1251	19080	19095	19080	19090	26566
233	20220418	1252	19095	19100	19085	19090	55382
234	20220418	1253	19085	19095	19080	19085	25879
235	20220418	1254	19085	19090	19080	19085	10241
236	20220418	1255	19085	19090	19085	19090	3902
237	20220418	1256	19090	19105	19090	19100	13747
238	20220418	1257	19105	19110	19100	19100	43398
239	20220418	1258	19105	19105	19095	19105	14177
240	20220418	1259	19100	19105	19090	19100	5307
241	20220418	1300	19100	19105	19095	19095	14583
242	20220418	1301	19100	19105	19090	19090	4256
243	20220418	1302	19090	19095	19085	19095	14706
244	20220418	1303	19095	19115	19095	19115	57244
245	20220418	1304	19115	19115	19095	19100	44921
246	20220418	1305	19105	19105	19100	19100	26055
247	20220418	1306	19100	19105	19100	19100	2882
248	20220418	1307	19100	19100	19095	19100	3923
249	20220418	1308	19095	19095	19090	19095	19655
250	20220418	1309	19095	19105	19090	19095	10443
251	20220418	1310	19095	19095	19080	19085	3190
252	20220418	1311	19090	19095	19085	19095	5636
253	20220418	1312	19095	19100	19095	19100	13105
254	20220418	1313	19100	19100	19100	19100	2686
255	20220418	1314	19105	19110	19105	19110	52718
256	20220418	1315	19110	19115	19100	19105	7000
257	20220418	1316	19110	19110	19090	19095	19898
258	20220418	1317	19095	19095	19090	19090	7158
259	20220418	1318	19090	19100	19090	19100	9841
260	20220418	1319	19100	19100	19095	19095	1784
261	20220418	1320	19095	19095	19085	19095	20378
262	20220418	1321	19095	19095	19085	19085	10155
263	20220418	1322	19085	19090	19080	19090	14113
264	20220418	1323	19090	19095	19085	19090	11882
265	20220418	1324	19090	19090	19070	19075	15961
266	20220418	1325	19075	19080	19075	19080	5825
267	20220418	1326	19080	19085	19080	19085	10243
268	20220418	1327	19080	19080	19075	19075	2352
269	20220418	1328	19080	19085	19080	19080	10168
270	20220418	1329	19080	19080	19075	19075	6947
271	20220418	1330	19075	19075	19070	19070	2658
272	20220418	1331	19065	19065	19060	19065	4566
273	20220418	1332	19065	19070	19065	19070	3833
274	20220418	1333	19070	19080	19070	19075	18706
275	20220418	1334	19075	19075	19065	19070	7353
276	20220418	1335	19070	19070	19060	19060	9398
277	20220418	1336	19060	19060	19045	19045	13368
278	20220418	1337	19050	19060	19050	19050	21536
279	20220418	1338	19055	19065	19055	19060	4734
280	20220418	1339	19065	19070	19065	19070	2165
281	20220418	1340	19070	19070	19070	19070	3415
282	20220418	1341	19075	19080	19070	19080	6673
283	20220418	1342	19080	19085	19075	19075	27049
284	20220418	1343	19075	19075	19070	19070	1889
285	20220418	1344	19070	19075	19065	19070	1489
286	20220418	1345	19070	19070	19065	19065	3960
287	20220418	1346	19065	19080	19065	19080	6657
288	20220418	1347	19080	19085	19065	19070	5888
289	20220418	1348	19070	19075	19065	19075	17972
290	20220418	1349	19075	19080	19065	19070	2433
291	20220418	1350	19075	19080	19070	19080	760
292	20220418	1351	19080	19085	19075	19085	3592
293	20220418	1352	19085	19095	19085	19095	10954
294	20220418	1353	19095	19095	19080	19080	19945
295	20220418	1354	19080	19080	19075	19080	8171
296	20220418	1355	19075	19085	19075	19085	1107
297	20220418	1356	19080	19090	19080	19090	19628
298	20220418	1357	19090	19095	19085	19085	8370
299	20220418	1358	19090	19090	19075	19075	18364
300	20220418	1359	19080	19080	19070	19075	3955
301	20220418	1400	19075	19080	19070	19080	1473
302	20220418	1401	19080	19095	19080	19085	4141
303	20220418	1402	19085	19085	19080	19080	653
304	20220418	1403	19080	19090	19075	19080	6675
305	20220418	1404	19075	19075	19075	19075	12622
306	20220418	1405	19080	19090	19080	19090	5699
307	20220418	1406	19090	19095	19085	19095	11129
308	20220418	1407	19095	19115	19095	19115	97753
309	20220418	1408	19110	19115	19105	19105	15707
310	20220418	1409	19105	19105	19095	19095	34913
311	20220418	1410	19095	19095	19090	19095	4116
312	20220418	1411	19095	19100	19085	19085	14324
313	20220418	1412	19085	19090	19070	19075	54613
314	20220418	1413	19070	19075	19065	19070	23770
315	20220418	1414	19070	19070	19055	19060	20984
316	20220418	1415	19055	19065	19050	19060	21677
317	20220418	1416	19060	19060	19055	19060	2381
318	20220418	1417	19060	19060	19045	19055	31462
319	20220418	1418	19050	19055	19045	19050	18384
320	20220418	1419	19050	19060	19045	19060	9772
321	20220418	1420	19060	19065	19055	19055	26938
322	20220418	1421	19050	19060	19050	19050	6462
323	20220418	1422	19045	19050	19040	19045	16121
324	20220418	1423	19045	19050	19040	19045	11401
325	20220418	1424	19045	19050	19040	19045	1009
326	20220418	1425	19045	19055	19045	19050	4638
327	20220418	1426	19050	19055	19050	19055	6410
328	20220418	1427	19060	19065	19055	19065	7501
329	20220418	1428	19065	19065	19055	19060	13575
330	20220418	1429	19055	19055	19045	19045	7084
331	20220418	1430	19040	19050	19040	19040	1266
332	20220418	1431	19045	19070	19045	19065	11221
333	20220418	1432	19065	19070	19065	19065	4293
334	20220418	1433	19065	19065	19055	19055	3397
335	20220418	1434	19055	19065	19050	19050	13251
336	20220418	1435	19050	19050	19045	19045	9630
337	20220418	1436	19050	19050	19040	19045	2838
338	20220418	1437	19045	19050	19040	19050	7804
339	20220418	1438	19045	19055	19045	19050	4095
340	20220418	1439	19050	19050	19045	19045	6778
341	20220418	1440	19045	19050	19045	19050	4898
342	20220418	1441	19045	19055	19045	19055	12484
343	20220418	1442	19055	19055	19050	19050	3332
344	20220418	1443	19045	19045	19040	19040	33628
345	20220418	1444	19035	19040	19035	19040	6407
346	20220418	1445	19035	19040	19035	19040	97
347	20220418	1446	19040	19055	19040	19055	14737
348	20220418	1447	19055	19060	19050	19050	12312
349	20220418	1448	19055	19055	19050	19050	347
350	20220418	1449	19055	19060	19050	19050	1316
351	20220418	1450	19050	19060	19050	19060	2616
352	20220418	1451	19060	19065	19055	19065	24854
353	20220418	1452	19065	19085	19065	19075	43029
354	20220418	1453	19075	19085	19075	19080	2429
355	20220418	1454	19085	19085	19075	19075	18123
356	20220418	1455	19075	19080	19075	19080	11164
357	20220418	1456	19085	19090	19075	19075	9834
358	20220418	1457	19075	19075	19070	19070	9107
359	20220418	1458	19070	19075	19060	19075	18428
360	20220418	1459	19070	19080	19070	19080	3225
361	20220418	1500	19075	19080	19065	19065	12132
362	20220418	1501	19070	19070	19060	19065	26848
363	20220418	1502	19065	19065	19050	19055	5152
364	20220418	1503	19055	19055	19040	19040	28549
365	20220418	1504	19040	19045	19035	19040	17401
366	20220418	1505	19040	19040	19030	19030	30971
367	20220418	1506	19025	19035	19025	19030	12703
368	20220418	1507	19030	19030	19000	19005	44548
369	20220418	1508	19005	19010	18995	19000	62214
370	20220418	1509	18995	19000	18990	18995	14036
371	20220418	1510	18990	19000	18990	18995	35562
372	20220418	1511	18990	19000	18985	18995	30007
373	20220418	1512	18995	18995	18985	18990	8946
374	20220418	1513	18985	18990	18975	18980	40193
375	20220418	1514	18975	18985	18970	18970	38866
376	20220418	1515	18970	18980	18970	18975	19516
377	20220418	1516	18970	18975	18965	18970	32203
378	20220418	1517	18975	18980	18975	18980	13055
379	20220418	1518	18980	18980	18970	18975	8966
380	20220418	1519	18980	18980	18970	18975	15114
381	20220418	1520	18975	18980	18965	18970	78941
382	20220418	1530	19005	19005	19005	19005	135700