DeepStock/hts/backup/122630_20220426.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220426	0901	18665	18715	18665	18690	545998
3	20220426	0902	18700	18715	18675	18675	285070
4	20220426	0903	18680	18680	18625	18630	245993
5	20220426	0904	18625	18660	18620	18625	183775
6	20220426	0905	18625	18665	18615	18665	151182
7	20220426	0906	18660	18690	18660	18675	123874
8	20220426	0907	18675	18705	18675	18685	199049
9	20220426	0908	18685	18700	18675	18685	108991
10	20220426	0909	18690	18700	18660	18660	87070
11	20220426	0910	18660	18670	18630	18645	130381
12	20220426	0911	18650	18680	18645	18670	45456
13	20220426	0912	18665	18670	18640	18640	104917
14	20220426	0913	18635	18650	18630	18640	79648
15	20220426	0914	18645	18680	18645	18675	98001
16	20220426	0915	18670	18680	18650	18650	30049
17	20220426	0916	18650	18675	18645	18670	40414
18	20220426	0917	18670	18675	18645	18660	55078
19	20220426	0918	18660	18690	18660	18680	107358
20	20220426	0919	18680	18720	18680	18715	284327
21	20220426	0920	18715	18720	18700	18705	98289
22	20220426	0921	18705	18725	18700	18725	126163
23	20220426	0922	18725	18750	18720	18730	169895
24	20220426	0923	18730	18735	18720	18720	52752
25	20220426	0924	18720	18725	18705	18720	31663
26	20220426	0925	18720	18730	18715	18720	33295
27	20220426	0926	18720	18730	18700	18705	56344
28	20220426	0927	18710	18710	18690	18700	49457
29	20220426	0928	18695	18710	18695	18700	71230
30	20220426	0929	18695	18720	18690	18715	49124
31	20220426	0930	18715	18715	18685	18690	35440
32	20220426	0931	18695	18705	18665	18665	76530
33	20220426	0932	18670	18685	18665	18670	56134
34	20220426	0933	18670	18690	18670	18685	35570
35	20220426	0934	18680	18680	18665	18675	17369
36	20220426	0935	18670	18675	18645	18650	116176
37	20220426	0936	18645	18670	18645	18665	28384
38	20220426	0937	18665	18685	18660	18685	36493
39	20220426	0938	18685	18695	18675	18695	43098
40	20220426	0939	18695	18700	18685	18690	24873
41	20220426	0940	18690	18705	18690	18705	58383
42	20220426	0941	18705	18710	18690	18705	26658
43	20220426	0942	18700	18715	18700	18715	56406
44	20220426	0943	18710	18710	18700	18700	38151
45	20220426	0944	18700	18710	18695	18705	13973
46	20220426	0945	18710	18720	18700	18710	48514
47	20220426	0946	18710	18730	18700	18720	59210
48	20220426	0947	18720	18740	18720	18735	72354
49	20220426	0948	18735	18740	18725	18735	19251
50	20220426	0949	18735	18740	18730	18735	31082
51	20220426	0950	18730	18740	18725	18740	92281
52	20220426	0951	18740	18750	18730	18730	107703
53	20220426	0952	18730	18735	18710	18710	34664
54	20220426	0953	18710	18725	18710	18720	7308
55	20220426	0954	18715	18735	18715	18730	26550
56	20220426	0955	18730	18760	18730	18760	117300
57	20220426	0956	18760	18765	18755	18760	68139
58	20220426	0957	18760	18775	18760	18770	99004
59	20220426	0958	18770	18785	18770	18785	211306
60	20220426	0959	18785	18790	18780	18785	20266
61	20220426	1000	18785	18790	18770	18770	77777
62	20220426	1001	18770	18780	18760	18770	33351
63	20220426	1002	18770	18795	18765	18795	74882
64	20220426	1003	18795	18800	18780	18780	54719
65	20220426	1004	18780	18785	18770	18775	51699
66	20220426	1005	18775	18790	18770	18790	73887
67	20220426	1006	18795	18795	18770	18775	41288
68	20220426	1007	18775	18800	18775	18790	32500
69	20220426	1008	18790	18800	18785	18785	39040
70	20220426	1009	18790	18795	18780	18795	33523
71	20220426	1010	18795	18815	18795	18800	175770
72	20220426	1011	18800	18810	18795	18810	33409
73	20220426	1012	18810	18810	18800	18810	8689
74	20220426	1013	18810	18810	18790	18800	57185
75	20220426	1014	18800	18805	18790	18805	15099
76	20220426	1015	18800	18810	18795	18810	39257
77	20220426	1016	18805	18805	18785	18800	23462
78	20220426	1017	18795	18810	18795	18805	8623
79	20220426	1018	18805	18815	18800	18805	71825
80	20220426	1019	18805	18815	18795	18795	64596
81	20220426	1020	18800	18800	18785	18785	74266
82	20220426	1021	18785	18795	18785	18790	40912
83	20220426	1022	18790	18800	18785	18795	29992
84	20220426	1023	18795	18800	18790	18790	8359
85	20220426	1024	18795	18795	18750	18760	90381
86	20220426	1025	18765	18775	18765	18775	18735
87	20220426	1026	18775	18790	18775	18785	50142
88	20220426	1027	18785	18790	18780	18785	4736
89	20220426	1028	18785	18790	18780	18780	17820
90	20220426	1029	18780	18785	18775	18785	5236
91	20220426	1030	18780	18780	18770	18770	11407
92	20220426	1031	18770	18780	18750	18755	56525
93	20220426	1032	18755	18760	18750	18755	10545
94	20220426	1033	18755	18755	18740	18745	17120
95	20220426	1034	18740	18750	18735	18745	38808
96	20220426	1035	18745	18755	18740	18740	49940
97	20220426	1036	18740	18745	18730	18740	60542
98	20220426	1037	18735	18735	18710	18710	25397
99	20220426	1038	18715	18720	18710	18720	41249
100	20220426	1039	18715	18740	18715	18735	93689
101	20220426	1040	18735	18750	18730	18745	67949
102	20220426	1041	18750	18765	18740	18765	40392
103	20220426	1042	18765	18780	18760	18775	20295
104	20220426	1043	18775	18785	18775	18780	35734
105	20220426	1044	18780	18780	18760	18770	46764
106	20220426	1045	18765	18765	18750	18750	17918
107	20220426	1046	18750	18750	18735	18740	18543
108	20220426	1047	18735	18735	18715	18715	46491
109	20220426	1048	18715	18725	18705	18710	44722
110	20220426	1049	18710	18715	18690	18700	77234
111	20220426	1050	18700	18715	18695	18715	21120
112	20220426	1051	18710	18710	18695	18695	41854
113	20220426	1052	18695	18705	18690	18705	35970
114	20220426	1053	18705	18710	18700	18710	19489
115	20220426	1054	18710	18725	18705	18725	12103
116	20220426	1055	18725	18735	18715	18735	32905
117	20220426	1056	18730	18735	18710	18715	70985
118	20220426	1057	18710	18715	18700	18715	12064
119	20220426	1058	18715	18720	18690	18700	32899
120	20220426	1059	18695	18710	18690	18705	7456
121	20220426	1100	18705	18710	18705	18710	7601
122	20220426	1101	18710	18725	18705	18715	30178
123	20220426	1102	18715	18715	18695	18695	28836
124	20220426	1103	18700	18705	18700	18700	2125
125	20220426	1104	18705	18705	18695	18695	14489
126	20220426	1105	18695	18705	18695	18695	8668
127	20220426	1106	18695	18705	18695	18705	52203
128	20220426	1107	18700	18730	18700	18730	32003
129	20220426	1108	18725	18735	18725	18735	42567
130	20220426	1109	18735	18735	18720	18725	24387
131	20220426	1110	18720	18725	18715	18720	15206
132	20220426	1111	18715	18720	18700	18700	28588
133	20220426	1112	18700	18700	18690	18690	38811
134	20220426	1113	18690	18700	18690	18695	18516
135	20220426	1114	18695	18705	18690	18705	1073
136	20220426	1115	18705	18710	18695	18705	16007
137	20220426	1116	18705	18705	18695	18695	21823
138	20220426	1117	18695	18695	18690	18695	7977
139	20220426	1118	18695	18700	18690	18695	14724
140	20220426	1119	18695	18715	18695	18715	36784
141	20220426	1120	18715	18740	18715	18730	25026
142	20220426	1121	18730	18735	18725	18730	13291
143	20220426	1122	18730	18740	18725	18740	21162
144	20220426	1123	18735	18745	18735	18740	24856
145	20220426	1124	18740	18750	18740	18745	13572
146	20220426	1125	18745	18760	18745	18755	39389
147	20220426	1126	18755	18770	18755	18770	38705
148	20220426	1127	18765	18785	18765	18780	111897
149	20220426	1128	18780	18785	18775	18775	26468
150	20220426	1129	18775	18785	18775	18780	22914
151	20220426	1130	18780	18785	18775	18780	17822
152	20220426	1131	18775	18785	18775	18785	38078
153	20220426	1132	18785	18795	18780	18795	58419
154	20220426	1133	18795	18805	18785	18785	86737
155	20220426	1134	18790	18790	18780	18785	8844
156	20220426	1135	18780	18785	18775	18780	14450
157	20220426	1136	18775	18785	18770	18780	34461
158	20220426	1137	18780	18785	18775	18780	23772
159	20220426	1138	18780	18795	18775	18795	12963
160	20220426	1139	18795	18795	18780	18780	28081
161	20220426	1140	18780	18780	18765	18770	27523
162	20220426	1141	18770	18775	18770	18775	3853
163	20220426	1142	18775	18780	18770	18780	3522
164	20220426	1143	18775	18795	18775	18790	11899
165	20220426	1144	18795	18800	18790	18800	38236
166	20220426	1145	18795	18800	18795	18795	33540
167	20220426	1146	18795	18800	18785	18785	10191
168	20220426	1147	18785	18790	18785	18785	5405
169	20220426	1148	18785	18790	18785	18790	5341
170	20220426	1149	18790	18790	18780	18785	1323
171	20220426	1150	18785	18795	18785	18785	3809
172	20220426	1151	18785	18795	18785	18790	14100
173	20220426	1152	18790	18800	18790	18800	14354
174	20220426	1153	18800	18805	18790	18795	7666
175	20220426	1154	18795	18795	18785	18790	6424
176	20220426	1155	18790	18805	18790	18805	26817
177	20220426	1156	18805	18805	18790	18790	26648
178	20220426	1157	18790	18790	18780	18785	11209
179	20220426	1158	18785	18795	18780	18795	6136
180	20220426	1159	18795	18800	18795	18795	1606
181	20220426	1200	18795	18805	18790	18790	24150
182	20220426	1201	18795	18795	18785	18795	5692
183	20220426	1202	18790	18795	18785	18795	10884
184	20220426	1203	18795	18805	18795	18805	26740
185	20220426	1204	18800	18815	18795	18810	110282
186	20220426	1205	18815	18820	18810	18815	60892
187	20220426	1206	18815	18815	18800	18805	7293
188	20220426	1207	18805	18810	18790	18795	12300
189	20220426	1208	18795	18800	18785	18795	9111
190	20220426	1209	18795	18800	18785	18800	20647
191	20220426	1210	18800	18815	18800	18805	13195
192	20220426	1211	18805	18815	18805	18815	24433
193	20220426	1212	18815	18830	18815	18825	47306
194	20220426	1213	18825	18830	18815	18815	15753
195	20220426	1214	18815	18835	18815	18835	50410
196	20220426	1215	18835	18840	18830	18835	21977
197	20220426	1216	18835	18840	18830	18835	8733
198	20220426	1217	18835	18855	18835	18840	143649
199	20220426	1218	18835	18835	18820	18820	12073
200	20220426	1219	18820	18825	18810	18815	29511
201	20220426	1220	18815	18825	18815	18815	9862
202	20220426	1221	18810	18820	18805	18805	34203
203	20220426	1222	18810	18825	18805	18820	10084
204	20220426	1223	18820	18825	18805	18815	6090
205	20220426	1224	18810	18815	18810	18815	1089
206	20220426	1225	18815	18820	18810	18815	9754
207	20220426	1226	18815	18820	18815	18820	4619
208	20220426	1227	18815	18825	18815	18820	8144
209	20220426	1228	18820	18825	18810	18820	10241
210	20220426	1229	18820	18830	18815	18830	9976
211	20220426	1230	18825	18830	18825	18830	646
212	20220426	1231	18830	18830	18820	18830	9175
213	20220426	1232	18825	18830	18820	18825	14276
214	20220426	1233	18825	18835	18820	18835	18765
215	20220426	1234	18835	18835	18830	18830	12920
216	20220426	1235	18830	18835	18820	18820	3780
217	20220426	1236	18820	18835	18820	18835	17185
218	20220426	1237	18835	18835	18820	18825	3674
219	20220426	1238	18820	18825	18815	18825	2471
220	20220426	1239	18825	18830	18825	18825	8316
221	20220426	1240	18820	18825	18805	18810	6559
222	20220426	1241	18805	18810	18800	18810	28166
223	20220426	1242	18805	18815	18805	18815	2481
224	20220426	1243	18815	18815	18805	18815	6705
225	20220426	1244	18810	18815	18810	18815	20518
226	20220426	1245	18815	18815	18810	18810	1240
227	20220426	1246	18810	18815	18810	18815	4814
228	20220426	1247	18810	18815	18800	18810	23734
229	20220426	1248	18800	18805	18800	18805	5994
230	20220426	1249	18805	18805	18795	18795	19282
231	20220426	1250	18800	18805	18795	18800	5162
232	20220426	1251	18800	18805	18795	18805	7131
233	20220426	1252	18805	18805	18795	18800	6780
234	20220426	1253	18800	18805	18795	18800	13421
235	20220426	1254	18800	18800	18795	18800	7387
236	20220426	1255	18795	18805	18795	18795	8168
237	20220426	1256	18795	18795	18785	18790	36180
238	20220426	1257	18790	18800	18790	18795	5910
239	20220426	1258	18790	18805	18790	18800	2146
240	20220426	1259	18800	18805	18800	18800	477
241	20220426	1300	18800	18805	18795	18800	2581
242	20220426	1301	18800	18805	18795	18800	31833
243	20220426	1302	18800	18805	18795	18795	32973
244	20220426	1303	18795	18800	18795	18800	1305
245	20220426	1304	18800	18800	18785	18785	10049
246	20220426	1305	18785	18795	18785	18790	2489
247	20220426	1306	18790	18795	18785	18785	43242
248	20220426	1307	18785	18785	18775	18780	24977
249	20220426	1308	18785	18785	18765	18770	46024
250	20220426	1309	18770	18775	18765	18775	38409
251	20220426	1310	18770	18770	18765	18770	24014
252	20220426	1311	18770	18780	18770	18780	15523
253	20220426	1312	18780	18780	18770	18770	7184
254	20220426	1313	18775	18775	18765	18765	15043
255	20220426	1314	18765	18765	18750	18755	43880
256	20220426	1315	18750	18760	18750	18755	10312
257	20220426	1316	18760	18760	18750	18755	42267
258	20220426	1317	18750	18760	18745	18760	10765
259	20220426	1318	18755	18765	18755	18760	7303
260	20220426	1319	18760	18765	18755	18760	11373
261	20220426	1320	18760	18770	18760	18765	9032
262	20220426	1321	18760	18770	18760	18765	728
263	20220426	1322	18765	18770	18760	18760	39676
264	20220426	1323	18760	18775	18760	18770	5231
265	20220426	1324	18765	18770	18760	18765	11561
266	20220426	1325	18760	18760	18740	18740	63950
267	20220426	1326	18740	18750	18735	18745	48741
268	20220426	1327	18745	18750	18740	18750	12520
269	20220426	1328	18745	18750	18735	18745	51531
270	20220426	1329	18745	18755	18740	18755	4947
271	20220426	1330	18755	18755	18745	18750	13039
272	20220426	1331	18750	18765	18750	18760	13454
273	20220426	1332	18765	18770	18760	18770	9092
274	20220426	1333	18770	18770	18755	18760	39754
275	20220426	1334	18770	18775	18765	18770	13132
276	20220426	1335	18770	18770	18765	18765	2081
277	20220426	1336	18770	18770	18765	18765	4098
278	20220426	1337	18765	18765	18755	18760	13978
279	20220426	1338	18760	18765	18755	18760	6046
280	20220426	1339	18760	18765	18760	18765	1217
281	20220426	1340	18760	18765	18760	18765	5502
282	20220426	1341	18760	18770	18760	18765	24811
283	20220426	1342	18765	18765	18760	18760	27956
284	20220426	1343	18760	18760	18745	18755	39622
285	20220426	1344	18750	18750	18745	18750	5147
286	20220426	1345	18750	18755	18745	18755	3060
287	20220426	1346	18750	18760	18750	18755	18683
288	20220426	1347	18755	18755	18745	18745	36531
289	20220426	1348	18745	18750	18740	18745	4766
290	20220426	1349	18745	18750	18745	18745	10350
291	20220426	1350	18745	18750	18740	18740	21728
292	20220426	1351	18735	18740	18730	18735	19350
293	20220426	1352	18730	18735	18730	18735	24438
294	20220426	1353	18735	18735	18720	18725	24280
295	20220426	1354	18725	18735	18720	18735	39315
296	20220426	1355	18735	18745	18735	18745	12587
297	20220426	1356	18740	18745	18735	18740	15805
298	20220426	1357	18735	18745	18735	18735	11065
299	20220426	1358	18735	18735	18730	18730	10252
300	20220426	1359	18730	18730	18725	18730	18375
301	20220426	1400	18725	18735	18725	18735	25297
302	20220426	1401	18735	18735	18720	18725	11229
303	20220426	1402	18720	18725	18715	18715	84594
304	20220426	1403	18715	18735	18715	18735	22178
305	20220426	1404	18730	18740	18725	18735	2604
306	20220426	1405	18735	18735	18730	18735	22337
307	20220426	1406	18735	18740	18730	18730	13841
308	20220426	1407	18725	18725	18715	18715	42010
309	20220426	1408	18710	18715	18705	18715	39743
310	20220426	1409	18715	18720	18705	18705	26028
311	20220426	1410	18705	18710	18705	18710	5840
312	20220426	1411	18705	18720	18705	18720	6363
313	20220426	1412	18715	18725	18710	18720	13831
314	20220426	1413	18720	18730	18720	18725	11834
315	20220426	1414	18720	18725	18715	18715	15372
316	20220426	1415	18715	18720	18710	18710	8993
317	20220426	1416	18705	18715	18705	18715	15479
318	20220426	1417	18715	18715	18705	18705	2961
319	20220426	1418	18705	18710	18700	18700	78402
320	20220426	1419	18700	18700	18685	18685	87121
321	20220426	1420	18690	18695	18685	18685	16855
322	20220426	1421	18690	18695	18685	18690	15485
323	20220426	1422	18685	18690	18685	18685	14509
324	20220426	1423	18690	18695	18685	18695	69467
325	20220426	1424	18695	18700	18695	18695	21383
326	20220426	1425	18695	18700	18690	18695	16344
327	20220426	1426	18695	18700	18690	18700	1998
328	20220426	1427	18695	18705	18690	18690	49513
329	20220426	1428	18690	18705	18690	18705	5720
330	20220426	1429	18705	18710	18700	18700	8522
331	20220426	1430	18700	18705	18695	18705	6549
332	20220426	1431	18710	18715	18705	18710	6501
333	20220426	1432	18710	18720	18710	18715	24495
334	20220426	1433	18715	18715	18710	18715	14717
335	20220426	1434	18715	18715	18710	18710	140
336	20220426	1435	18710	18715	18700	18705	9936
337	20220426	1436	18705	18705	18695	18705	7360
338	20220426	1437	18700	18705	18695	18695	15843
339	20220426	1438	18695	18695	18685	18690	45258
340	20220426	1439	18690	18695	18680	18690	32616
341	20220426	1440	18685	18700	18685	18700	18682
342	20220426	1441	18695	18710	18695	18710	9291
343	20220426	1442	18710	18715	18705	18705	13678
344	20220426	1443	18705	18710	18705	18710	898
345	20220426	1444	18710	18715	18710	18715	60190
346	20220426	1445	18710	18720	18710	18720	21858
347	20220426	1446	18720	18725	18715	18720	28786
348	20220426	1447	18720	18730	18720	18725	23635
349	20220426	1448	18725	18725	18720	18720	8078
350	20220426	1449	18725	18730	18710	18715	18138
351	20220426	1450	18715	18725	18715	18725	11694
352	20220426	1451	18725	18725	18715	18720	2795
353	20220426	1452	18720	18720	18715	18715	941
354	20220426	1453	18715	18720	18710	18715	3786
355	20220426	1454	18715	18720	18715	18720	7146
356	20220426	1455	18715	18715	18715	18715	6395
357	20220426	1456	18715	18720	18715	18715	2933
358	20220426	1457	18710	18715	18705	18705	65430
359	20220426	1458	18705	18705	18695	18695	13529
360	20220426	1459	18695	18700	18695	18700	10267
361	20220426	1500	18700	18705	18695	18695	19796
362	20220426	1501	18695	18710	18685	18705	55265
363	20220426	1502	18705	18715	18700	18710	18872
364	20220426	1503	18705	18705	18680	18690	51489
365	20220426	1504	18690	18690	18685	18690	5974
366	20220426	1505	18690	18690	18675	18690	58033
367	20220426	1506	18690	18695	18680	18680	27211
368	20220426	1507	18680	18680	18670	18670	51863
369	20220426	1508	18675	18680	18670	18675	16690
370	20220426	1509	18675	18680	18665	18675	34592
371	20220426	1510	18675	18685	18670	18685	33861
372	20220426	1511	18680	18690	18680	18690	11577
373	20220426	1512	18685	18690	18680	18685	10812
374	20220426	1513	18685	18690	18680	18685	12998
375	20220426	1514	18685	18685	18675	18680	17769
376	20220426	1515	18675	18685	18670	18675	38875
377	20220426	1516	18680	18680	18670	18680	81804
378	20220426	1517	18680	18680	18665	18670	20909
379	20220426	1518	18670	18675	18665	18670	27596
380	20220426	1519	18670	18675	18665	18670	49474
381	20220426	1520	18670	18685	18670	18680	114062
382	20220426	1530	18680	18680	18680	18680	149374