DeepStock/hts/backup/122630_20220415.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220415	0901	19100	19145	19080	19100	286716
3	20220415	0902	19100	19110	19060	19090	212846
4	20220415	0903	19085	19085	19010	19015	303712
5	20220415	0904	19010	19030	18995	19025	243111
6	20220415	0905	19025	19090	19010	19065	172719
7	20220415	0906	19060	19095	19050	19080	141067
8	20220415	0907	19080	19080	19000	19005	126499
9	20220415	0908	19005	19005	18965	18975	312255
10	20220415	0909	18980	18980	18940	18945	183951
11	20220415	0910	18940	18990	18935	18980	207377
12	20220415	0911	18985	18990	18950	18975	156185
13	20220415	0912	18970	18995	18950	18985	189121
14	20220415	0913	18985	18985	18945	18950	154641
15	20220415	0914	18950	18980	18945	18970	136883
16	20220415	0915	18965	18975	18955	18965	76571
17	20220415	0916	18965	18980	18950	18970	121909
18	20220415	0917	18970	18985	18970	18985	114751
19	20220415	0918	18985	19015	18980	19000	263639
20	20220415	0919	19000	19000	18970	18975	130026
21	20220415	0920	18975	18980	18920	18925	496736
22	20220415	0921	18925	18930	18910	18915	233077
23	20220415	0922	18915	18925	18900	18915	195037
24	20220415	0923	18920	18930	18915	18925	73220
25	20220415	0924	18925	18955	18925	18950	186641
26	20220415	0925	18945	18965	18935	18960	159621
27	20220415	0926	18960	18975	18935	18965	120075
28	20220415	0927	18965	18975	18950	18955	65431
29	20220415	0928	18955	18965	18935	18965	57370
30	20220415	0929	18960	18970	18950	18950	71432
31	20220415	0930	18950	18965	18945	18955	129782
32	20220415	0931	18960	18965	18930	18935	109384
33	20220415	0932	18935	18940	18905	18935	279899
34	20220415	0933	18935	18950	18935	18950	67719
35	20220415	0934	18945	18960	18940	18955	32097
36	20220415	0935	18955	18965	18950	18965	61695
37	20220415	0936	18965	18980	18960	18965	99725
38	20220415	0937	18965	18965	18945	18950	63612
39	20220415	0938	18950	18970	18945	18960	48575
40	20220415	0939	18955	18980	18950	18980	68970
41	20220415	0940	18980	18985	18965	18970	57875
42	20220415	0941	18965	18990	18965	18985	112407
43	20220415	0942	18985	19030	18985	19020	171807
44	20220415	0943	19015	19030	19005	19025	69702
45	20220415	0944	19020	19030	18995	19005	108858
46	20220415	0945	19005	19010	18995	19010	95781
47	20220415	0946	19010	19015	18985	18990	78168
48	20220415	0947	18990	18990	18980	18985	28513
49	20220415	0948	18985	18985	18950	18960	92559
50	20220415	0949	18955	18965	18950	18960	49250
51	20220415	0950	18960	18960	18950	18950	30887
52	20220415	0951	18950	18970	18945	18970	78561
53	20220415	0952	18970	18990	18970	18980	50776
54	20220415	0953	18985	18985	18960	18960	32836
55	20220415	0954	18965	18980	18950	18975	35741
56	20220415	0955	18975	18975	18950	18960	16462
57	20220415	0956	18960	18970	18950	18965	10070
58	20220415	0957	18975	18990	18970	18990	55549
59	20220415	0958	18990	18990	18965	18975	33859
60	20220415	0959	18970	18990	18970	18985	14616
61	20220415	1000	18990	19005	18980	19000	59763
62	20220415	1001	19000	19005	18980	18980	31296
63	20220415	1002	18980	19000	18975	18995	18314
64	20220415	1003	18995	19015	18995	19005	49348
65	20220415	1004	19005	19020	19000	19015	31494
66	20220415	1005	19010	19035	19010	19020	62288
67	20220415	1006	19020	19020	19005	19020	11794
68	20220415	1007	19020	19035	19015	19035	67839
69	20220415	1008	19035	19045	19025	19030	42986
70	20220415	1009	19030	19045	19025	19040	68269
71	20220415	1010	19045	19055	19035	19040	37510
72	20220415	1011	19045	19060	19045	19055	66993
73	20220415	1012	19055	19065	19045	19050	26640
74	20220415	1013	19050	19060	19050	19055	18010
75	20220415	1014	19055	19075	19055	19070	87208
76	20220415	1015	19070	19090	19070	19070	120722
77	20220415	1016	19075	19090	19075	19085	40054
78	20220415	1017	19080	19115	19080	19110	92246
79	20220415	1018	19110	19145	19110	19115	153968
80	20220415	1019	19120	19130	19115	19120	60019
81	20220415	1020	19125	19135	19115	19115	65009
82	20220415	1021	19120	19135	19120	19120	62817
83	20220415	1022	19125	19135	19125	19125	34091
84	20220415	1023	19125	19155	19125	19150	177589
85	20220415	1024	19150	19150	19130	19130	72933
86	20220415	1025	19130	19135	19105	19110	68592
87	20220415	1026	19110	19125	19110	19120	16787
88	20220415	1027	19120	19135	19120	19125	17964
89	20220415	1028	19130	19130	19120	19130	25449
90	20220415	1029	19130	19130	19110	19110	19594
91	20220415	1030	19110	19110	19090	19090	86701
92	20220415	1031	19100	19110	19085	19105	56277
93	20220415	1032	19105	19105	19090	19095	19621
94	20220415	1033	19095	19095	19085	19090	15012
95	20220415	1034	19090	19090	19070	19075	167716
96	20220415	1035	19075	19080	19070	19070	5121
97	20220415	1036	19075	19075	19065	19070	22661
98	20220415	1037	19065	19095	19065	19090	22310
99	20220415	1038	19085	19085	19065	19065	22359
100	20220415	1039	19065	19080	19065	19080	12127
101	20220415	1040	19080	19080	19055	19060	33337
102	20220415	1041	19060	19065	19055	19060	20474
103	20220415	1042	19060	19065	19055	19055	24954
104	20220415	1043	19055	19055	19035	19035	69203
105	20220415	1044	19035	19035	19020	19030	34711
106	20220415	1045	19035	19050	19030	19050	30438
107	20220415	1046	19050	19065	19045	19060	30717
108	20220415	1047	19055	19070	19050	19065	14347
109	20220415	1048	19070	19095	19065	19095	49363
110	20220415	1049	19095	19120	19090	19120	28883
111	20220415	1050	19120	19125	19105	19120	119600
112	20220415	1051	19125	19150	19125	19140	204394
113	20220415	1052	19140	19165	19140	19150	105356
114	20220415	1053	19150	19150	19120	19125	26874
115	20220415	1054	19130	19135	19105	19110	65642
116	20220415	1055	19105	19110	19085	19090	53762
117	20220415	1056	19095	19095	19080	19090	62075
118	20220415	1057	19085	19095	19085	19090	18371
119	20220415	1058	19095	19100	19085	19100	30212
120	20220415	1059	19100	19100	19075	19080	99379
121	20220415	1100	19080	19100	19075	19100	4274
122	20220415	1101	19100	19100	19075	19075	39795
123	20220415	1102	19075	19080	19060	19060	100111
124	20220415	1103	19065	19070	19060	19070	26356
125	20220415	1104	19065	19075	19065	19065	31563
126	20220415	1105	19065	19075	19065	19065	6742
127	20220415	1106	19070	19075	19060	19065	25825
128	20220415	1107	19065	19070	19055	19070	26896
129	20220415	1108	19065	19070	19065	19070	29214
130	20220415	1109	19075	19080	19070	19080	3484
131	20220415	1110	19075	19075	19050	19050	45469
132	20220415	1111	19050	19055	19045	19050	34518
133	20220415	1112	19055	19060	19050	19060	5057
134	20220415	1113	19055	19055	18995	19000	238164
135	20220415	1114	19005	19010	18980	18990	159483
136	20220415	1115	18990	18995	18980	18985	86429
137	20220415	1116	18985	18985	18970	18975	343777
138	20220415	1117	18975	18990	18975	18990	30397
139	20220415	1118	18990	18990	18975	18975	35727
140	20220415	1119	18975	18980	18970	18980	26922
141	20220415	1120	18985	18985	18975	18980	31583
142	20220415	1121	18980	18980	18965	18970	153787
143	20220415	1122	18970	18975	18945	18955	299198
144	20220415	1123	18960	18970	18955	18970	88963
145	20220415	1124	18970	18970	18950	18955	27453
146	20220415	1125	18955	18965	18950	18965	22818
147	20220415	1126	18965	18965	18955	18960	63551
148	20220415	1127	18965	18970	18960	18960	21126
149	20220415	1128	18960	18960	18945	18960	72042
150	20220415	1129	18955	18975	18955	18970	35540
151	20220415	1130	18970	18980	18965	18980	42148
152	20220415	1131	18975	18990	18975	18990	38091
153	20220415	1132	18990	18995	18980	18990	29607
154	20220415	1133	18990	18995	18985	18995	21446
155	20220415	1134	18995	19005	18990	18995	32173
156	20220415	1135	18995	19005	18995	19000	20609
157	20220415	1136	19000	19005	18995	19005	12880
158	20220415	1137	19000	19000	18995	18995	8159
159	20220415	1138	19000	19005	19000	19000	31354
160	20220415	1139	18995	19015	18995	19005	11285
161	20220415	1140	19010	19010	18995	19005	24514
162	20220415	1141	19010	19015	19005	19010	3406
163	20220415	1142	19005	19015	19005	19005	27626
164	20220415	1143	19005	19005	18990	18990	21609
165	20220415	1144	18995	19000	18995	18995	7145
166	20220415	1145	18995	19000	18990	19000	27724
167	20220415	1146	19000	19005	18995	18995	3120
168	20220415	1147	18995	18995	18990	18990	14350
169	20220415	1148	18990	19005	18990	19005	22815
170	20220415	1149	19005	19020	19005	19020	21305
171	20220415	1150	19020	19030	19020	19025	110299
172	20220415	1151	19025	19030	19020	19030	14640
173	20220415	1152	19025	19030	19015	19025	20968
174	20220415	1153	19025	19030	19025	19030	11558
175	20220415	1154	19030	19040	19030	19030	33922
176	20220415	1155	19030	19030	19025	19025	6477
177	20220415	1156	19025	19025	19015	19020	3333
178	20220415	1157	19015	19020	19010	19010	11588
179	20220415	1158	19010	19015	19005	19010	14468
180	20220415	1159	19010	19020	19010	19020	4699
181	20220415	1200	19020	19030	19020	19025	8185
182	20220415	1201	19025	19035	19025	19030	19131
183	20220415	1202	19025	19030	19010	19020	20963
184	20220415	1203	19025	19025	19015	19020	2411
185	20220415	1204	19020	19020	19015	19020	3604
186	20220415	1205	19020	19030	19020	19030	5008
187	20220415	1206	19030	19030	19020	19025	5017
188	20220415	1207	19025	19025	19005	19010	9272
189	20220415	1208	19005	19020	19005	19020	6560
190	20220415	1209	19015	19020	19010	19015	18917
191	20220415	1210	19020	19025	19020	19020	12079
192	20220415	1211	19020	19020	19005	19010	21849
193	20220415	1212	19010	19030	19010	19030	29123
194	20220415	1213	19030	19030	19020	19020	7545
195	20220415	1214	19020	19020	19015	19020	3169
196	20220415	1215	19020	19035	19020	19035	29394
197	20220415	1216	19035	19035	19020	19025	14657
198	20220415	1217	19020	19035	19020	19035	37178
199	20220415	1218	19035	19035	19030	19035	63871
200	20220415	1219	19035	19040	19030	19030	7825
201	20220415	1220	19035	19035	19025	19030	2421
202	20220415	1221	19030	19030	19025	19030	8029
203	20220415	1222	19030	19035	19030	19035	4370
204	20220415	1223	19035	19035	19035	19035	20769
205	20220415	1224	19035	19035	19025	19035	7783
206	20220415	1225	19040	19050	19040	19045	43464
207	20220415	1226	19045	19050	19045	19045	1655
208	20220415	1227	19045	19050	19045	19045	32712
209	20220415	1228	19045	19045	19035	19040	16554
210	20220415	1229	19035	19045	19035	19045	5164
211	20220415	1230	19040	19050	19040	19045	11081
212	20220415	1231	19050	19055	19045	19045	34780
213	20220415	1232	19050	19050	19040	19040	787
214	20220415	1233	19040	19040	19030	19035	6867
215	20220415	1234	19030	19040	19030	19035	11025
216	20220415	1235	19040	19040	19035	19040	13531
217	20220415	1236	19040	19040	19030	19035	5272
218	20220415	1237	19040	19040	19035	19040	4041
219	20220415	1238	19040	19045	19040	19045	9306
220	20220415	1239	19050	19050	19030	19045	11773
221	20220415	1240	19040	19055	19040	19050	11208
222	20220415	1241	19055	19065	19045	19050	51782
223	20220415	1242	19050	19050	19035	19040	22467
224	20220415	1243	19035	19050	19035	19045	12815
225	20220415	1244	19045	19050	19045	19050	11929
226	20220415	1245	19050	19055	19045	19055	14421
227	20220415	1246	19055	19060	19055	19055	19990
228	20220415	1247	19055	19060	19055	19060	4688
229	20220415	1248	19055	19060	19045	19055	10304
230	20220415	1249	19050	19050	19040	19050	22922
231	20220415	1250	19045	19050	19045	19050	290
232	20220415	1251	19045	19045	19040	19045	3372
233	20220415	1252	19045	19050	19045	19045	3108
234	20220415	1253	19045	19055	19045	19050	13032
235	20220415	1254	19045	19060	19045	19060	11601
236	20220415	1255	19065	19065	19060	19060	5936
237	20220415	1256	19055	19060	19055	19060	154
238	20220415	1257	19060	19060	19055	19060	499
239	20220415	1258	19060	19060	19050	19055	18355
240	20220415	1259	19055	19055	19050	19050	7601
241	20220415	1300	19050	19055	19045	19055	18928
242	20220415	1301	19050	19055	19045	19050	8638
243	20220415	1302	19050	19060	19050	19050	31676
244	20220415	1303	19045	19045	19040	19045	25363
245	20220415	1304	19045	19045	19025	19030	48540
246	20220415	1305	19035	19035	19025	19030	9710
247	20220415	1306	19030	19050	19030	19050	26751
248	20220415	1307	19050	19060	19050	19055	20830
249	20220415	1308	19055	19055	19050	19050	6442
250	20220415	1309	19055	19065	19055	19065	36345
251	20220415	1310	19065	19065	19050	19055	8629
252	20220415	1311	19055	19055	19045	19050	4572
253	20220415	1312	19050	19050	19040	19050	4927
254	20220415	1313	19045	19050	19045	19050	1525
255	20220415	1314	19050	19060	19050	19060	9377
256	20220415	1315	19060	19065	19055	19060	16241
257	20220415	1316	19060	19065	19060	19060	2132
258	20220415	1317	19060	19070	19060	19070	27675
259	20220415	1318	19075	19075	19055	19060	25824
260	20220415	1319	19060	19065	19055	19065	1182
261	20220415	1320	19060	19075	19060	19075	3775
262	20220415	1321	19075	19075	19060	19065	2118
263	20220415	1322	19065	19070	19065	19070	425
264	20220415	1323	19070	19095	19070	19085	47999
265	20220415	1324	19085	19095	19085	19095	15519
266	20220415	1325	19095	19095	19090	19090	7753
267	20220415	1326	19090	19095	19090	19090	7401
268	20220415	1327	19095	19095	19085	19085	7830
269	20220415	1328	19085	19095	19085	19085	6988
270	20220415	1329	19085	19085	19080	19080	14730
271	20220415	1330	19080	19080	19075	19080	5392
272	20220415	1331	19080	19095	19080	19095	12363
273	20220415	1332	19095	19110	19090	19100	85827
274	20220415	1333	19095	19100	19090	19100	11808
275	20220415	1334	19095	19095	19085	19085	17263
276	20220415	1335	19090	19090	19080	19080	7242
277	20220415	1336	19080	19085	19070	19075	9308
278	20220415	1337	19075	19075	19065	19070	15951
279	20220415	1338	19075	19075	19065	19070	10604
280	20220415	1339	19070	19075	19070	19075	2661
281	20220415	1340	19075	19080	19070	19075	3896
282	20220415	1341	19080	19085	19080	19085	16089
283	20220415	1342	19085	19085	19080	19080	4643
284	20220415	1343	19080	19080	19070	19070	12978
285	20220415	1344	19070	19070	19070	19070	6636
286	20220415	1345	19070	19075	19070	19070	1410
287	20220415	1346	19070	19075	19070	19075	4433
288	20220415	1347	19075	19075	19050	19055	74242
289	20220415	1348	19055	19055	19035	19040	26303
290	20220415	1349	19040	19045	19035	19045	14370
291	20220415	1350	19045	19045	19030	19035	35722
292	20220415	1351	19030	19040	19025	19035	91201
293	20220415	1352	19035	19050	19030	19045	17520
294	20220415	1353	19045	19050	19040	19050	3958
295	20220415	1354	19050	19050	19045	19045	13442
296	20220415	1355	19045	19045	19040	19040	9147
297	20220415	1356	19045	19045	19045	19045	4416
298	20220415	1357	19045	19050	19045	19050	8160
299	20220415	1358	19055	19060	19050	19060	19399
300	20220415	1359	19060	19060	19055	19060	4166
301	20220415	1400	19065	19075	19065	19070	14767
302	20220415	1401	19070	19070	19065	19070	1057
303	20220415	1402	19070	19075	19065	19070	11289
304	20220415	1403	19070	19070	19055	19060	19619
305	20220415	1404	19060	19065	19055	19055	5133
306	20220415	1405	19055	19060	19055	19055	6240
307	20220415	1406	19055	19060	19050	19060	30289
308	20220415	1407	19065	19065	19050	19050	4353
309	20220415	1408	19050	19050	19040	19045	9404
310	20220415	1409	19045	19045	19025	19030	46166
311	20220415	1410	19030	19040	19030	19040	7408
312	20220415	1411	19040	19050	19040	19050	24323
313	20220415	1412	19045	19055	19045	19055	15224
314	20220415	1413	19055	19060	19050	19050	479
315	20220415	1414	19050	19050	19035	19040	20165
316	20220415	1415	19035	19045	19035	19045	17475
317	20220415	1416	19040	19045	19040	19040	19758
318	20220415	1417	19045	19045	19030	19035	18522
319	20220415	1418	19030	19045	19030	19035	1683
320	20220415	1419	19040	19045	19040	19040	12376
321	20220415	1420	19040	19040	19030	19030	32885
322	20220415	1421	19030	19040	19030	19040	5158
323	20220415	1422	19040	19045	19040	19045	17067
324	20220415	1423	19050	19050	19045	19050	2925
325	20220415	1424	19050	19060	19050	19055	32368
326	20220415	1425	19055	19075	19055	19070	62718
327	20220415	1426	19075	19080	19070	19075	49160
328	20220415	1427	19080	19080	19075	19080	8940
329	20220415	1428	19080	19080	19070	19075	877
330	20220415	1429	19075	19075	19065	19065	3374
331	20220415	1430	19065	19080	19065	19065	39455
332	20220415	1431	19065	19075	19065	19070	2145
333	20220415	1432	19070	19075	19070	19070	1498
334	20220415	1433	19070	19075	19060	19065	20906
335	20220415	1434	19060	19060	19050	19050	18108
336	20220415	1435	19055	19060	19050	19060	6114
337	20220415	1436	19060	19075	19060	19070	14763
338	20220415	1437	19070	19080	19060	19060	12383
339	20220415	1438	19060	19060	19040	19045	13943
340	20220415	1439	19045	19050	19040	19045	18436
341	20220415	1440	19045	19045	19035	19040	18894
342	20220415	1441	19045	19045	19040	19040	334
343	20220415	1442	19045	19045	19040	19045	14649
344	20220415	1443	19045	19045	19035	19040	29007
345	20220415	1444	19035	19040	19030	19035	165434
346	20220415	1445	19035	19040	19030	19030	19771
347	20220415	1446	19030	19040	19030	19040	6029
348	20220415	1447	19040	19045	19035	19040	14912
349	20220415	1448	19040	19040	19025	19030	26063
350	20220415	1449	19030	19035	19025	19035	4238
351	20220415	1450	19035	19040	19035	19040	3937
352	20220415	1451	19035	19040	19030	19040	3054
353	20220415	1452	19040	19045	19030	19030	45954
354	20220415	1453	19030	19040	19025	19035	16345
355	20220415	1454	19035	19035	19030	19030	12805
356	20220415	1455	19035	19040	19035	19035	5242
357	20220415	1456	19035	19035	19035	19035	2066
358	20220415	1457	19035	19035	19010	19020	70648
359	20220415	1458	19015	19020	19015	19015	9729
360	20220415	1459	19015	19025	19015	19020	4564
361	20220415	1500	19020	19020	19010	19015	23324
362	20220415	1501	19020	19020	19005	19015	71407
363	20220415	1502	19010	19015	19000	19005	19204
364	20220415	1503	19005	19005	19000	19000	92985
365	20220415	1504	19000	19005	18985	18995	42660
366	20220415	1505	18990	19000	18990	19000	6566
367	20220415	1506	19000	19005	18990	19000	30453
368	20220415	1507	19000	19000	18995	18995	9649
369	20220415	1508	18995	19000	18990	19000	7480
370	20220415	1509	19000	19005	18980	18990	42945
371	20220415	1510	18990	19000	18980	18995	14561
372	20220415	1511	18995	18995	18990	18995	12838
373	20220415	1512	18995	19010	18990	19005	19298
374	20220415	1513	19005	19015	19000	19010	68063
375	20220415	1514	19005	19010	19000	19010	23603
376	20220415	1515	19015	19015	19000	19005	23808
377	20220415	1516	19000	19015	19000	19005	17803
378	20220415	1517	19005	19020	19005	19015	11097
379	20220415	1518	19010	19015	19005	19010	31811
380	20220415	1519	19020	19020	19005	19010	18022
381	20220415	1520	19010	19025	19010	19020	142275
382	20220415	1530	19010	19010	19010	19010	215008