DeepStock/hts/backup/122630_20220412.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220412	0901	19020	19090	19020	19070	179901
3	20220412	0902	19065	19085	19040	19075	137502
4	20220412	0903	19075	19105	19065	19100	138856
5	20220412	0904	19110	19160	19110	19145	398364
6	20220412	0905	19145	19165	19115	19115	96739
7	20220412	0906	19120	19145	19115	19135	57086
8	20220412	0907	19135	19155	19130	19145	82417
9	20220412	0908	19145	19165	19140	19150	60134
10	20220412	0909	19150	19185	19140	19180	61029
11	20220412	0910	19185	19195	19155	19180	44843
12	20220412	0911	19180	19185	19140	19140	39723
13	20220412	0912	19140	19155	19130	19155	39396
14	20220412	0913	19155	19175	19155	19175	27116
15	20220412	0914	19175	19175	19155	19160	21651
16	20220412	0915	19160	19160	19135	19145	26856
17	20220412	0916	19145	19145	19110	19125	89631
18	20220412	0917	19125	19125	19085	19090	107105
19	20220412	0918	19085	19090	19070	19085	76269
20	20220412	0919	19080	19115	19075	19110	59937
21	20220412	0920	19110	19115	19070	19070	101155
22	20220412	0921	19065	19065	19015	19040	245012
23	20220412	0922	19045	19060	19025	19030	79061
24	20220412	0923	19030	19030	19005	19020	145064
25	20220412	0924	19025	19040	19010	19035	47457
26	20220412	0925	19035	19075	19030	19070	46622
27	20220412	0926	19070	19085	19065	19080	45384
28	20220412	0927	19080	19110	19080	19105	103652
29	20220412	0928	19105	19115	19100	19110	26609
30	20220412	0929	19115	19115	19090	19095	36698
31	20220412	0930	19100	19120	19095	19120	38134
32	20220412	0931	19120	19140	19115	19135	95088
33	20220412	0932	19130	19140	19115	19135	73701
34	20220412	0933	19135	19135	19100	19110	46194
35	20220412	0934	19110	19140	19105	19130	79319
36	20220412	0935	19130	19155	19130	19150	80610
37	20220412	0936	19155	19170	19150	19165	70481
38	20220412	0937	19165	19165	19140	19140	42813
39	20220412	0938	19140	19140	19125	19130	37544
40	20220412	0939	19125	19130	19110	19120	63134
41	20220412	0940	19120	19150	19120	19145	19055
42	20220412	0941	19145	19160	19145	19145	33653
43	20220412	0942	19150	19150	19130	19135	3539
44	20220412	0943	19135	19135	19105	19115	79849
45	20220412	0944	19110	19125	19110	19120	7947
46	20220412	0945	19115	19120	19100	19120	31844
47	20220412	0946	19120	19120	19080	19085	65031
48	20220412	0947	19090	19110	19085	19100	18383
49	20220412	0948	19095	19100	19075	19095	22333
50	20220412	0949	19095	19115	19080	19115	33647
51	20220412	0950	19110	19115	19075	19080	47439
52	20220412	0951	19085	19090	19070	19070	59737
53	20220412	0952	19070	19080	19065	19070	20523
54	20220412	0953	19075	19075	19040	19045	179150
55	20220412	0954	19045	19060	19040	19055	20389
56	20220412	0955	19055	19065	19050	19065	32607
57	20220412	0956	19055	19065	19035	19045	50701
58	20220412	0957	19040	19050	19020	19025	87827
59	20220412	0958	19020	19035	19015	19030	107951
60	20220412	0959	19030	19030	19005	19010	170723
61	20220412	1000	19010	19010	19000	19005	208540
62	20220412	1001	19005	19020	18990	19005	186735
63	20220412	1002	19000	19000	18965	18975	149728
64	20220412	1003	18985	19000	18975	18990	84803
65	20220412	1004	18995	19020	18990	19020	101665
66	20220412	1005	19020	19040	19020	19030	150796
67	20220412	1006	19025	19030	19005	19015	127164
68	20220412	1007	19015	19040	19015	19035	46490
69	20220412	1008	19035	19035	18995	19020	57680
70	20220412	1009	19020	19045	19015	19045	39233
71	20220412	1010	19040	19050	19030	19040	40437
72	20220412	1011	19045	19050	19030	19030	25455
73	20220412	1012	19030	19035	19010	19030	22893
74	20220412	1013	19030	19035	19015	19020	32680
75	20220412	1014	19020	19025	19010	19015	54317
76	20220412	1015	19015	19020	19005	19015	18028
77	20220412	1016	19010	19030	19005	19010	53661
78	20220412	1017	19010	19020	18995	19000	52347
79	20220412	1018	19005	19025	19005	19010	32106
80	20220412	1019	19010	19015	19005	19010	22365
81	20220412	1020	19010	19010	19000	19000	40597
82	20220412	1021	18995	19000	18985	19000	89294
83	20220412	1022	19005	19015	19000	19010	40333
84	20220412	1023	19010	19020	19010	19015	31225
85	20220412	1024	19020	19020	19010	19015	32667
86	20220412	1025	19010	19010	18990	18995	36616
87	20220412	1026	18990	18995	18970	18975	142953
88	20220412	1027	18975	18990	18970	18990	44431
89	20220412	1028	18990	19005	18985	19005	30029
90	20220412	1029	19005	19010	18990	18995	52210
91	20220412	1030	18995	19000	18990	18995	26900
92	20220412	1031	18990	19010	18985	18990	93264
93	20220412	1032	18990	18990	18980	18985	44728
94	20220412	1033	18990	18990	18960	18960	172056
95	20220412	1034	18960	18985	18955	18960	106747
96	20220412	1035	18960	18960	18945	18960	195080
97	20220412	1036	18955	18970	18945	18970	99404
98	20220412	1037	18970	18980	18970	18975	30894
99	20220412	1038	18975	18975	18965	18970	33914
100	20220412	1039	18975	18975	18960	18960	24476
101	20220412	1040	18960	18960	18935	18935	87141
102	20220412	1041	18935	18940	18915	18925	163644
103	20220412	1042	18920	18920	18900	18905	204556
104	20220412	1043	18905	18910	18895	18900	156788
105	20220412	1044	18895	18905	18895	18900	105837
106	20220412	1045	18900	18915	18895	18915	49176
107	20220412	1046	18910	18915	18855	18855	269646
108	20220412	1047	18860	18880	18855	18870	232904
109	20220412	1048	18875	18875	18860	18870	116718
110	20220412	1049	18870	18875	18860	18870	77006
111	20220412	1050	18870	18870	18860	18860	131137
112	20220412	1051	18860	18870	18845	18865	193438
113	20220412	1052	18865	18865	18845	18845	106982
114	20220412	1053	18845	18855	18810	18815	158074
115	20220412	1054	18820	18830	18795	18805	306492
116	20220412	1055	18800	18810	18795	18805	136521
117	20220412	1056	18805	18820	18805	18820	71555
118	20220412	1057	18820	18830	18810	18820	75240
119	20220412	1058	18820	18825	18805	18825	75401
120	20220412	1059	18820	18835	18820	18830	96446
121	20220412	1100	18835	18845	18830	18845	107589
122	20220412	1101	18845	18860	18840	18850	80477
123	20220412	1102	18855	18855	18835	18840	32104
124	20220412	1103	18840	18855	18835	18850	23112
125	20220412	1104	18850	18860	18845	18850	36214
126	20220412	1105	18855	18855	18845	18855	38869
127	20220412	1106	18855	18865	18850	18855	36814
128	20220412	1107	18855	18855	18845	18855	36411
129	20220412	1108	18850	18855	18845	18855	31508
130	20220412	1109	18855	18870	18855	18870	30890
131	20220412	1110	18865	18870	18850	18865	61597
132	20220412	1111	18870	18880	18855	18860	39285
133	20220412	1112	18855	18870	18855	18865	23384
134	20220412	1113	18865	18865	18855	18855	28595
135	20220412	1114	18855	18865	18850	18865	100273
136	20220412	1115	18860	18880	18860	18875	53665
137	20220412	1116	18875	18885	18870	18880	113939
138	20220412	1117	18880	18900	18880	18890	115128
139	20220412	1118	18890	18890	18870	18875	16337
140	20220412	1119	18875	18875	18860	18865	28154
141	20220412	1120	18870	18870	18860	18865	25051
142	20220412	1121	18860	18860	18845	18855	47435
143	20220412	1122	18860	18865	18850	18865	11614
144	20220412	1123	18860	18880	18860	18870	19331
145	20220412	1124	18870	18875	18865	18870	6063
146	20220412	1125	18870	18880	18870	18880	26329
147	20220412	1126	18880	18890	18880	18885	10459
148	20220412	1127	18885	18885	18880	18885	24632
149	20220412	1128	18885	18900	18885	18900	96645
150	20220412	1129	18905	18905	18895	18900	29847
151	20220412	1130	18900	18900	18890	18895	15012
152	20220412	1131	18900	18910	18900	18905	43240
153	20220412	1132	18910	18915	18900	18900	135703
154	20220412	1133	18900	18910	18895	18910	19101
155	20220412	1134	18910	18930	18910	18920	162596
156	20220412	1135	18920	18920	18905	18910	10952
157	20220412	1136	18905	18920	18905	18920	26823
158	20220412	1137	18920	18930	18920	18925	23824
159	20220412	1138	18920	18930	18920	18925	9136
160	20220412	1139	18925	18940	18925	18925	72000
161	20220412	1140	18930	18940	18925	18930	20371
162	20220412	1141	18935	18935	18925	18925	30864
163	20220412	1142	18925	18925	18915	18915	18076
164	20220412	1143	18920	18930	18915	18930	18298
165	20220412	1144	18935	18950	18930	18940	53505
166	20220412	1145	18940	18950	18930	18930	37004
167	20220412	1146	18930	18935	18915	18920	7568
168	20220412	1147	18915	18920	18910	18910	25820
169	20220412	1148	18910	18915	18910	18915	13557
170	20220412	1149	18915	18920	18910	18915	15011
171	20220412	1150	18910	18925	18910	18925	51574
172	20220412	1151	18925	18930	18920	18930	8338
173	20220412	1152	18930	18930	18915	18915	35622
174	20220412	1153	18920	18920	18910	18915	2756
175	20220412	1154	18925	18940	18915	18930	61238
176	20220412	1155	18935	18945	18935	18945	14578
177	20220412	1156	18945	18950	18930	18930	22329
178	20220412	1157	18930	18930	18920	18920	5003
179	20220412	1158	18920	18930	18915	18925	20607
180	20220412	1159	18925	18925	18915	18920	6181
181	20220412	1200	18920	18920	18910	18910	59917
182	20220412	1201	18915	18915	18905	18910	35555
183	20220412	1202	18905	18920	18900	18915	4086
184	20220412	1203	18910	18910	18900	18905	70198
185	20220412	1204	18900	18905	18900	18900	20603
186	20220412	1205	18900	18915	18900	18910	9587
187	20220412	1206	18915	18920	18910	18920	34571
188	20220412	1207	18915	18915	18895	18900	58708
189	20220412	1208	18895	18905	18895	18905	14060
190	20220412	1209	18905	18915	18905	18915	21245
191	20220412	1210	18910	18915	18905	18915	2977
192	20220412	1211	18920	18920	18905	18910	8765
193	20220412	1212	18910	18915	18910	18910	7318
194	20220412	1213	18915	18915	18905	18905	18116
195	20220412	1214	18905	18910	18900	18905	44528
196	20220412	1215	18905	18905	18900	18905	24848
197	20220412	1216	18910	18915	18905	18910	15079
198	20220412	1217	18910	18910	18885	18885	31928
199	20220412	1218	18885	18890	18880	18885	40880
200	20220412	1219	18885	18890	18870	18875	39611
201	20220412	1220	18875	18880	18860	18870	35651
202	20220412	1221	18865	18870	18860	18870	13755
203	20220412	1222	18870	18875	18865	18870	52162
204	20220412	1223	18870	18885	18870	18885	13893
205	20220412	1224	18885	18890	18880	18890	46464
206	20220412	1225	18890	18890	18875	18880	8268
207	20220412	1226	18880	18880	18865	18875	15261
208	20220412	1227	18870	18885	18870	18885	7050
209	20220412	1228	18885	18885	18875	18880	28948
210	20220412	1229	18885	18890	18870	18890	2789
211	20220412	1230	18890	18890	18880	18885	21309
212	20220412	1231	18885	18895	18875	18885	7347
213	20220412	1232	18890	18895	18885	18890	4667
214	20220412	1233	18890	18905	18890	18900	26039
215	20220412	1234	18900	18920	18900	18905	25681
216	20220412	1235	18910	18915	18900	18905	6579
217	20220412	1236	18910	18915	18900	18915	20821
218	20220412	1237	18910	18915	18895	18900	3291
219	20220412	1238	18895	18905	18895	18905	15633
220	20220412	1239	18905	18905	18895	18900	13456
221	20220412	1240	18895	18900	18890	18890	22071
222	20220412	1241	18895	18900	18890	18900	9727
223	20220412	1242	18895	18900	18890	18900	6744
224	20220412	1243	18905	18910	18895	18895	19283
225	20220412	1244	18895	18900	18890	18900	3103
226	20220412	1245	18900	18905	18895	18900	10574
227	20220412	1246	18905	18910	18895	18910	9845
228	20220412	1247	18910	18915	18905	18915	16925
229	20220412	1248	18910	18915	18905	18905	13793
230	20220412	1249	18900	18905	18895	18900	4151
231	20220412	1250	18900	18905	18895	18900	2775
232	20220412	1251	18900	18905	18895	18900	9071
233	20220412	1252	18895	18900	18895	18895	999
234	20220412	1253	18895	18900	18890	18890	10711
235	20220412	1254	18890	18895	18885	18890	13497
236	20220412	1255	18890	18900	18890	18890	4890
237	20220412	1256	18890	18895	18875	18880	19048
238	20220412	1257	18880	18880	18870	18875	10359
239	20220412	1258	18870	18875	18865	18870	16373
240	20220412	1259	18870	18875	18865	18870	24581
241	20220412	1300	18870	18875	18865	18870	5861
242	20220412	1301	18870	18875	18865	18870	38109
243	20220412	1302	18870	18875	18865	18875	18654
244	20220412	1303	18875	18880	18870	18875	50612
245	20220412	1304	18875	18885	18870	18880	9973
246	20220412	1305	18875	18880	18850	18860	59052
247	20220412	1306	18855	18870	18850	18865	12147
248	20220412	1307	18870	18880	18870	18880	16121
249	20220412	1308	18880	18885	18875	18880	22961
250	20220412	1309	18880	18885	18870	18870	27065
251	20220412	1310	18875	18880	18865	18865	8638
252	20220412	1311	18860	18875	18855	18860	19215
253	20220412	1312	18860	18865	18855	18860	22081
254	20220412	1313	18860	18860	18850	18855	64614
255	20220412	1314	18850	18855	18835	18840	58499
256	20220412	1315	18840	18850	18835	18840	18340
257	20220412	1316	18840	18855	18840	18845	42711
258	20220412	1317	18845	18850	18845	18845	10317
259	20220412	1318	18850	18850	18840	18845	21018
260	20220412	1319	18845	18855	18840	18855	16116
261	20220412	1320	18855	18860	18850	18860	12028
262	20220412	1321	18860	18860	18855	18860	8102
263	20220412	1322	18855	18870	18855	18870	11624
264	20220412	1323	18870	18870	18865	18870	7210
265	20220412	1324	18865	18865	18860	18865	6181
266	20220412	1325	18865	18865	18850	18860	6978
267	20220412	1326	18855	18860	18850	18850	31516
268	20220412	1327	18850	18850	18840	18840	30590
269	20220412	1328	18845	18845	18840	18840	28958
270	20220412	1329	18835	18840	18820	18820	221770
271	20220412	1330	18820	18825	18810	18815	57171
272	20220412	1331	18815	18830	18810	18825	42234
273	20220412	1332	18820	18830	18820	18830	12369
274	20220412	1333	18835	18835	18830	18835	9637
275	20220412	1334	18835	18840	18830	18835	52718
276	20220412	1335	18835	18845	18830	18845	27816
277	20220412	1336	18840	18845	18835	18845	4762
278	20220412	1337	18840	18840	18825	18825	78380
279	20220412	1338	18830	18845	18825	18845	58008
280	20220412	1339	18840	18850	18840	18850	36163
281	20220412	1340	18850	18855	18840	18840	27015
282	20220412	1341	18840	18850	18840	18850	16708
283	20220412	1342	18850	18850	18840	18850	12579
284	20220412	1343	18850	18850	18840	18845	3968
285	20220412	1344	18845	18855	18840	18840	53772
286	20220412	1345	18840	18840	18830	18835	53533
287	20220412	1346	18835	18845	18835	18840	5517
288	20220412	1347	18840	18840	18835	18840	25927
289	20220412	1348	18840	18840	18830	18835	25419
290	20220412	1349	18835	18835	18830	18830	19958
291	20220412	1350	18830	18830	18825	18830	4997
292	20220412	1351	18830	18830	18820	18830	33645
293	20220412	1352	18830	18840	18830	18840	20888
294	20220412	1353	18840	18845	18835	18845	12706
295	20220412	1354	18850	18860	18845	18860	42955
296	20220412	1355	18855	18855	18845	18845	40296
297	20220412	1356	18845	18845	18815	18825	60090
298	20220412	1357	18830	18830	18800	18800	354205
299	20220412	1358	18800	18815	18790	18805	77383
300	20220412	1359	18805	18825	18805	18820	70873
301	20220412	1400	18825	18830	18820	18830	11942
302	20220412	1401	18830	18840	18815	18820	65494
303	20220412	1402	18820	18820	18810	18810	45870
304	20220412	1403	18815	18820	18810	18815	48272
305	20220412	1404	18815	18820	18805	18820	42979
306	20220412	1405	18825	18825	18810	18810	14575
307	20220412	1406	18810	18830	18805	18830	44773
308	20220412	1407	18830	18835	18825	18835	24428
309	20220412	1408	18835	18840	18825	18840	21135
310	20220412	1409	18840	18840	18830	18835	22696
311	20220412	1410	18835	18855	18835	18855	63755
312	20220412	1411	18850	18870	18845	18860	144062
313	20220412	1412	18865	18885	18860	18875	140084
314	20220412	1413	18875	18895	18870	18890	90945
315	20220412	1414	18890	18890	18880	18890	41165
316	20220412	1415	18890	18905	18885	18905	125830
317	20220412	1416	18900	18915	18900	18915	76970
318	20220412	1417	18920	18920	18910	18915	9625
319	20220412	1418	18915	18925	18910	18925	60214
320	20220412	1419	18925	18935	18920	18925	47796
321	20220412	1420	18925	18950	18925	18945	120343
322	20220412	1421	18945	18950	18925	18930	32353
323	20220412	1422	18930	18940	18925	18930	17084
324	20220412	1423	18935	18935	18920	18925	13495
325	20220412	1424	18920	18930	18915	18930	21074
326	20220412	1425	18925	18940	18925	18935	36912
327	20220412	1426	18935	18935	18925	18930	19603
328	20220412	1427	18930	18930	18915	18925	15956
329	20220412	1428	18920	18925	18915	18925	60122
330	20220412	1429	18925	18925	18905	18905	27979
331	20220412	1430	18905	18910	18895	18905	33526
332	20220412	1431	18905	18915	18900	18905	16086
333	20220412	1432	18905	18920	18905	18915	31028
334	20220412	1433	18910	18935	18910	18930	42727
335	20220412	1434	18930	18935	18915	18930	13203
336	20220412	1435	18925	18925	18915	18920	2871
337	20220412	1436	18920	18935	18920	18925	14027
338	20220412	1437	18930	18935	18920	18920	6077
339	20220412	1438	18925	18935	18920	18935	15902
340	20220412	1439	18935	18940	18920	18925	27640
341	20220412	1440	18925	18955	18925	18955	80674
342	20220412	1441	18950	18960	18940	18960	118751
343	20220412	1442	18960	18970	18955	18960	91839
344	20220412	1443	18955	18965	18955	18955	43837
345	20220412	1444	18955	18965	18955	18965	26359
346	20220412	1445	18965	18980	18965	18970	67700
347	20220412	1446	18975	18975	18960	18965	38912
348	20220412	1447	18965	18970	18960	18965	5899
349	20220412	1448	18960	18975	18960	18965	14912
350	20220412	1449	18965	18975	18965	18975	19733
351	20220412	1450	18975	18980	18970	18975	32101
352	20220412	1451	18975	18990	18965	18985	76540
353	20220412	1452	18990	18990	18980	18980	56874
354	20220412	1453	18980	18990	18980	18985	39208
355	20220412	1454	18985	18995	18980	18990	38132
356	20220412	1455	18990	18995	18985	18985	38713
357	20220412	1456	18985	18985	18970	18975	29620
358	20220412	1457	18975	18975	18960	18965	16332
359	20220412	1458	18965	18970	18955	18960	35721
360	20220412	1459	18965	18965	18950	18955	9989
361	20220412	1500	18955	18960	18945	18950	28403
362	20220412	1501	18950	18960	18935	18955	59889
363	20220412	1502	18955	18960	18930	18935	22951
364	20220412	1503	18925	18930	18890	18900	81125
365	20220412	1504	18900	18910	18890	18905	34149
366	20220412	1505	18905	18915	18895	18915	23453
367	20220412	1506	18915	18925	18905	18920	62413
368	20220412	1507	18920	18925	18915	18920	3693
369	20220412	1508	18925	18930	18920	18925	13152
370	20220412	1509	18925	18940	18920	18935	25476
371	20220412	1510	18940	18950	18935	18950	32193
372	20220412	1511	18950	18950	18940	18940	14692
373	20220412	1512	18945	18950	18935	18945	7937
374	20220412	1513	18945	18945	18935	18945	4344
375	20220412	1514	18940	18945	18935	18940	15894
376	20220412	1515	18935	18945	18935	18945	12972
377	20220412	1516	18940	18950	18930	18945	20063
378	20220412	1517	18945	18950	18930	18935	17161
379	20220412	1518	18935	18935	18925	18935	28897
380	20220412	1519	18925	18935	18925	18930	12347
381	20220412	1520	18935	18940	18930	18940	55693
382	20220412	1530	18935	18935	18935	18935	283411