DeepStock/hts/backup/122630_20220429.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220429	0901	18585	18590	18505	18515	409692
3	20220429	0902	18520	18580	18485	18575	250721
4	20220429	0903	18575	18665	18575	18655	272489
5	20220429	0904	18655	18665	18625	18650	200530
6	20220429	0905	18650	18715	18645	18710	295579
7	20220429	0906	18710	18740	18705	18725	171413
8	20220429	0907	18720	18735	18690	18725	130383
9	20220429	0908	18725	18780	18725	18780	231281
10	20220429	0909	18780	18790	18750	18755	214828
11	20220429	0910	18760	18770	18750	18760	65976
12	20220429	0911	18760	18810	18760	18805	220199
13	20220429	0912	18805	18840	18800	18825	231551
14	20220429	0913	18830	18865	18825	18860	212554
15	20220429	0914	18860	18880	18855	18875	115085
16	20220429	0915	18875	18885	18855	18880	133709
17	20220429	0916	18885	18890	18855	18870	144074
18	20220429	0917	18875	18890	18875	18890	125254
19	20220429	0918	18890	18920	18890	18915	284901
20	20220429	0919	18920	18920	18905	18920	119628
21	20220429	0920	18920	18930	18915	18925	82565
22	20220429	0921	18930	19000	18930	19000	355118
23	20220429	0922	19000	19000	18970	18995	207041
24	20220429	0923	18995	19005	18975	19000	184126
25	20220429	0924	19005	19020	18995	19015	101453
26	20220429	0925	19015	19020	19000	19015	113122
27	20220429	0926	19015	19030	19015	19020	138804
28	20220429	0927	19020	19020	18970	18975	186715
29	20220429	0928	18980	18995	18975	18990	120645
30	20220429	0929	18990	18995	18970	18975	99106
31	20220429	0930	18980	18985	18965	18970	175853
32	20220429	0931	18970	18995	18965	18985	71991
33	20220429	0932	18980	18995	18975	18980	60925
34	20220429	0933	18980	18990	18970	18985	55662
35	20220429	0934	18990	18995	18975	18985	117308
36	20220429	0935	18990	19005	18990	19000	145044
37	20220429	0936	19000	19010	18995	19000	44616
38	20220429	0937	19005	19010	18990	18990	29213
39	20220429	0938	18995	19000	18970	18985	61026
40	20220429	0939	18985	18990	18955	18955	98319
41	20220429	0940	18955	18975	18955	18960	58591
42	20220429	0941	18955	18980	18955	18970	50854
43	20220429	0942	18970	18990	18965	18970	71298
44	20220429	0943	18965	18985	18960	18960	83346
45	20220429	0944	18960	18975	18960	18975	27947
46	20220429	0945	18975	18985	18970	18985	24154
47	20220429	0946	18980	18985	18965	18975	59084
48	20220429	0947	18975	18980	18960	18965	32399
49	20220429	0948	18960	18975	18960	18970	18538
50	20220429	0949	18970	18975	18960	18970	62704
51	20220429	0950	18970	18975	18955	18960	19234
52	20220429	0951	18965	18995	18960	18995	566112
53	20220429	0952	18990	19005	18990	19000	113415
54	20220429	0953	18995	18995	18975	18980	25197
55	20220429	0954	18980	18985	18970	18985	10498
56	20220429	0955	18990	18990	18960	18960	89876
57	20220429	0956	18960	18970	18950	18965	65067
58	20220429	0957	18965	18975	18960	18975	16766
59	20220429	0958	18975	18985	18975	18985	25864
60	20220429	0959	18985	19005	18985	19000	122977
61	20220429	1000	19000	19005	18990	19005	32619
62	20220429	1001	19005	19015	19000	19005	89649
63	20220429	1002	19005	19010	18985	18995	36683
64	20220429	1003	18990	19005	18985	19000	23767
65	20220429	1004	19000	19000	18990	18990	7405
66	20220429	1005	18990	18995	18980	18980	15202
67	20220429	1006	18980	18985	18975	18980	5977
68	20220429	1007	18980	18995	18980	18995	20067
69	20220429	1008	18995	19005	18990	18995	45180
70	20220429	1009	19000	19005	18990	19000	13906
71	20220429	1010	18995	19000	18985	19000	12786
72	20220429	1011	19005	19010	18990	19000	32850
73	20220429	1012	19000	19000	18970	18975	45979
74	20220429	1013	18980	18995	18975	18990	21534
75	20220429	1014	18990	19000	18985	18995	5965
76	20220429	1015	18995	18995	18985	18985	10848
77	20220429	1016	18990	19000	18985	19000	7344
78	20220429	1017	18990	19000	18975	18985	17286
79	20220429	1018	18990	19005	18990	18995	51074
80	20220429	1019	18995	18995	18985	18995	63520
81	20220429	1020	18995	19020	18990	19015	91904
82	20220429	1021	19015	19030	19010	19010	106558
83	20220429	1022	19010	19015	18995	18995	14851
84	20220429	1023	18995	19005	18985	18995	17046
85	20220429	1024	18995	19000	18990	18990	16839
86	20220429	1025	18990	19000	18985	18995	13874
87	20220429	1026	18990	18995	18985	18995	24417
88	20220429	1027	18995	19015	18995	19010	43343
89	20220429	1028	19010	19015	19000	19010	27743
90	20220429	1029	19010	19010	19000	19010	9712
91	20220429	1030	19010	19015	19005	19010	17605
92	20220429	1031	19005	19030	19005	19005	113123
93	20220429	1032	19005	19010	18995	19000	28817
94	20220429	1033	19000	19005	18995	19005	24071
95	20220429	1034	19005	19015	19000	19010	46968
96	20220429	1035	19010	19030	19010	19025	36197
97	20220429	1036	19025	19035	19025	19035	85860
98	20220429	1037	19030	19050	19030	19050	197474
99	20220429	1038	19050	19070	19050	19055	161900
100	20220429	1039	19055	19070	19050	19070	100973
101	20220429	1040	19065	19075	19050	19055	69055
102	20220429	1041	19060	19070	19055	19055	62496
103	20220429	1042	19060	19065	19040	19045	41419
104	20220429	1043	19045	19070	19045	19070	96567
105	20220429	1044	19070	19070	19040	19040	44103
106	20220429	1045	19045	19050	19040	19040	27087
107	20220429	1046	19040	19045	19025	19030	52575
108	20220429	1047	19025	19035	19020	19025	37054
109	20220429	1048	19025	19030	19020	19025	22470
110	20220429	1049	19025	19030	19020	19020	13112
111	20220429	1050	19020	19030	19020	19020	6631
112	20220429	1051	19020	19025	19010	19015	49666
113	20220429	1052	19015	19020	19010	19015	16352
114	20220429	1053	19015	19020	19005	19015	41526
115	20220429	1054	19015	19015	19010	19015	5736
116	20220429	1055	19015	19025	19010	19020	9175
117	20220429	1056	19020	19020	19010	19015	10055
118	20220429	1057	19015	19020	18995	18995	49012
119	20220429	1058	18995	18995	18970	18975	74603
120	20220429	1059	18975	18980	18960	18960	66367
121	20220429	1100	18965	18975	18960	18975	19119
122	20220429	1101	18970	18980	18960	18965	46942
123	20220429	1102	18965	18985	18965	18980	49628
124	20220429	1103	18985	19000	18980	19000	74328
125	20220429	1104	19000	19010	19000	19005	17145
126	20220429	1105	19000	19005	18995	19000	13658
127	20220429	1106	19000	19005	18990	18990	4433
128	20220429	1107	18995	19005	18990	19000	6540
129	20220429	1108	18995	19005	18990	19005	13267
130	20220429	1109	19005	19015	19000	19015	41661
131	20220429	1110	19010	19020	19010	19010	19831
132	20220429	1111	19015	19030	19010	19025	35087
133	20220429	1112	19025	19030	19020	19030	6863
134	20220429	1113	19025	19025	19015	19015	17780
135	20220429	1114	19015	19015	19005	19005	7419
136	20220429	1115	19005	19005	18990	18995	17401
137	20220429	1116	18995	18995	18985	18990	39660
138	20220429	1117	18990	19005	18990	18995	8576
139	20220429	1118	18990	19000	18985	19000	23582
140	20220429	1119	18995	19000	18980	18985	25379
141	20220429	1120	18985	18990	18975	18985	7481
142	20220429	1121	18980	18985	18970	18985	11588
143	20220429	1122	18985	18990	18980	18985	6150
144	20220429	1123	18985	18990	18980	18990	47186
145	20220429	1124	18985	18995	18980	18985	98461
146	20220429	1125	18995	19000	18985	19000	12109
147	20220429	1126	19000	19000	18985	18990	4265
148	20220429	1127	18990	18990	18970	18975	19271
149	20220429	1128	18975	18985	18970	18980	10475
150	20220429	1129	18980	18985	18975	18985	4322
151	20220429	1130	18990	18995	18985	18990	4368
152	20220429	1131	18990	18990	18980	18980	2635
153	20220429	1132	18975	18985	18970	18980	8841
154	20220429	1133	18980	18985	18960	18970	24793
155	20220429	1134	18970	18970	18960	18960	14404
156	20220429	1135	18965	18970	18940	18940	63419
157	20220429	1136	18940	18945	18930	18945	70007
158	20220429	1137	18945	18950	18940	18940	14888
159	20220429	1138	18945	18945	18930	18940	20627
160	20220429	1139	18935	18940	18925	18930	58742
161	20220429	1140	18935	18935	18910	18915	53423
162	20220429	1141	18910	18915	18905	18915	31848
163	20220429	1142	18915	18915	18885	18890	78286
164	20220429	1143	18900	18910	18890	18905	21662
165	20220429	1144	18905	18920	18895	18915	31736
166	20220429	1145	18915	18930	18915	18930	19638
167	20220429	1146	18930	18935	18925	18935	21362
168	20220429	1147	18935	18935	18925	18925	16644
169	20220429	1148	18930	18930	18920	18920	6142
170	20220429	1149	18925	18930	18925	18930	20115
171	20220429	1150	18930	18930	18915	18925	29439
172	20220429	1151	18930	18945	18930	18940	43976
173	20220429	1152	18940	18940	18930	18940	5850
174	20220429	1153	18940	18945	18940	18945	14783
175	20220429	1154	18945	18945	18940	18945	9626
176	20220429	1155	18945	18950	18945	18945	11840
177	20220429	1156	18945	18950	18945	18945	27797
178	20220429	1157	18940	18945	18930	18935	8420
179	20220429	1158	18930	18945	18930	18935	14863
180	20220429	1159	18940	18945	18930	18935	5945
181	20220429	1200	18935	18935	18925	18930	1755
182	20220429	1201	18930	18945	18925	18940	23707
183	20220429	1202	18945	18960	18940	18960	46179
184	20220429	1203	18955	18965	18950	18955	15852
185	20220429	1204	18955	18955	18950	18955	25596
186	20220429	1205	18955	18960	18945	18950	15782
187	20220429	1206	18945	18950	18935	18935	15179
188	20220429	1207	18930	18935	18920	18925	29198
189	20220429	1208	18930	18945	18930	18940	10903
190	20220429	1209	18940	18945	18925	18925	1494
191	20220429	1210	18930	18930	18915	18915	14707
192	20220429	1211	18920	18925	18915	18915	23224
193	20220429	1212	18915	18920	18900	18900	22237
194	20220429	1213	18900	18915	18895	18915	49432
195	20220429	1214	18915	18925	18915	18925	11176
196	20220429	1215	18920	18925	18920	18920	12309
197	20220429	1216	18920	18920	18910	18910	2953
198	20220429	1217	18910	18915	18905	18915	22351
199	20220429	1218	18915	18920	18910	18920	4158
200	20220429	1219	18920	18930	18920	18930	10730
201	20220429	1220	18930	18940	18930	18935	18080
202	20220429	1221	18940	18945	18935	18945	4130
203	20220429	1222	18945	18945	18935	18940	8339
204	20220429	1223	18940	18950	18940	18945	24792
205	20220429	1224	18945	18950	18945	18950	36364
206	20220429	1225	18950	18950	18935	18940	9715
207	20220429	1226	18940	18950	18935	18950	14226
208	20220429	1227	18950	18970	18950	18970	57511
209	20220429	1228	18970	18990	18970	18980	182281
210	20220429	1229	18980	18990	18980	18985	41275
211	20220429	1230	18985	18990	18980	18985	112181
212	20220429	1231	18990	18995	18985	18995	57728
213	20220429	1232	18995	19005	18995	18995	47194
214	20220429	1233	19000	19005	19000	19005	17570
215	20220429	1234	19005	19005	18990	18995	23477
216	20220429	1235	18990	18990	18985	18985	5413
217	20220429	1236	18990	18990	18975	18975	20168
218	20220429	1237	18980	18985	18980	18980	7858
219	20220429	1238	18980	18980	18975	18975	3820
220	20220429	1239	18975	18990	18970	18985	17450
221	20220429	1240	18985	18995	18980	18995	8808
222	20220429	1241	18995	19000	18990	19000	8959
223	20220429	1242	19000	19000	18980	18985	11294
224	20220429	1243	18985	18985	18980	18985	3275
225	20220429	1244	18985	18985	18980	18980	3530
226	20220429	1245	18980	18990	18975	18985	11427
227	20220429	1246	18985	18990	18985	18990	6480
228	20220429	1247	18995	19000	18990	18990	8590
229	20220429	1248	18990	19000	18990	18995	16754
230	20220429	1249	19000	19005	18995	19000	3641
231	20220429	1250	19005	19015	19005	19015	48514
232	20220429	1251	19015	19030	19015	19025	67513
233	20220429	1252	19025	19040	19020	19030	81222
234	20220429	1253	19030	19030	19020	19020	37527
235	20220429	1254	19020	19025	19010	19020	13138
236	20220429	1255	19015	19015	19005	19010	33293
237	20220429	1256	19010	19010	18995	19010	9636
238	20220429	1257	19010	19010	18995	18995	3131
239	20220429	1258	18995	19005	18995	19005	20933
240	20220429	1259	19000	19000	18995	18995	20051
241	20220429	1300	19000	19005	18995	19005	32432
242	20220429	1301	19005	19020	19005	19015	24158
243	20220429	1302	19010	19015	19010	19015	4182
244	20220429	1303	19015	19015	19000	19005	1531
245	20220429	1304	19005	19010	19000	19005	5240
246	20220429	1305	19005	19005	18995	19005	6974
247	20220429	1306	19000	19005	19000	19000	6632
248	20220429	1307	19005	19005	19000	19005	28165
249	20220429	1308	19000	19005	19000	19000	48967
250	20220429	1309	19000	19005	18995	18995	24358
251	20220429	1310	19000	19010	18995	19010	24199
252	20220429	1311	19010	19010	19000	19000	24057
253	20220429	1312	19005	19010	19005	19010	11166
254	20220429	1313	19010	19010	19000	19000	26223
255	20220429	1314	19000	19010	19000	19010	1588
256	20220429	1315	19010	19010	19005	19005	2907
257	20220429	1316	19005	19010	19005	19010	15222
258	20220429	1317	19005	19010	18995	19000	30999
259	20220429	1318	19000	19005	18995	19005	3618
260	20220429	1319	19010	19025	19005	19020	223911
261	20220429	1320	19015	19020	19015	19015	12512
262	20220429	1321	19015	19020	19010	19010	10603
263	20220429	1322	19005	19010	19000	19005	14184
264	20220429	1323	19010	19010	19000	19000	1353
265	20220429	1324	19000	19000	18995	19000	14545
266	20220429	1325	18995	19000	18990	18995	9707
267	20220429	1326	19000	19000	19000	19000	25920
268	20220429	1327	18995	18995	18990	18990	1104
269	20220429	1328	18995	19000	18995	18995	10451
270	20220429	1329	18995	19000	18995	19000	210
271	20220429	1330	19000	19000	18990	18995	3272
272	20220429	1331	18990	18995	18985	18995	16552
273	20220429	1332	18990	19015	18990	19010	44183
274	20220429	1333	19010	19015	19010	19015	8320
275	20220429	1334	19015	19015	19010	19010	113
276	20220429	1335	19010	19015	19010	19010	14011
277	20220429	1336	19015	19020	19010	19020	11893
278	20220429	1337	19020	19035	19020	19030	110799
279	20220429	1338	19030	19035	19025	19030	27750
280	20220429	1339	19035	19040	19025	19025	60171
281	20220429	1340	19030	19030	19020	19025	2419
282	20220429	1341	19025	19025	19020	19020	4855
283	20220429	1342	19020	19035	19020	19030	8943
284	20220429	1343	19030	19035	19030	19035	1206
285	20220429	1344	19030	19040	19030	19035	39379
286	20220429	1345	19035	19040	19030	19040	41444
287	20220429	1346	19040	19040	19030	19030	9867
288	20220429	1347	19030	19035	19015	19020	6765
289	20220429	1348	19020	19025	19015	19025	37053
290	20220429	1349	19020	19025	19020	19025	1545
291	20220429	1350	19030	19040	19025	19040	19695
292	20220429	1351	19035	19045	19025	19030	37814
293	20220429	1352	19035	19050	19035	19045	51729
294	20220429	1353	19045	19050	19040	19045	15412
295	20220429	1354	19050	19050	19040	19045	46204
296	20220429	1355	19050	19050	19040	19045	9684
297	20220429	1356	19045	19045	19035	19040	4374
298	20220429	1357	19040	19040	19030	19035	7545
299	20220429	1358	19040	19045	19035	19035	13346
300	20220429	1359	19035	19050	19035	19035	22216
301	20220429	1400	19040	19050	19040	19040	24630
302	20220429	1401	19040	19070	19040	19065	159932
303	20220429	1402	19065	19070	19060	19065	102455
304	20220429	1403	19070	19090	19070	19090	96145
305	20220429	1404	19090	19095	19075	19085	45076
306	20220429	1405	19080	19100	19075	19095	85916
307	20220429	1406	19100	19115	19095	19110	130607
308	20220429	1407	19110	19130	19105	19130	125879
309	20220429	1408	19125	19130	19120	19125	97832
310	20220429	1409	19130	19130	19110	19120	25395
311	20220429	1410	19120	19135	19120	19130	34391
312	20220429	1411	19130	19140	19125	19130	60950
313	20220429	1412	19125	19140	19125	19130	26186
314	20220429	1413	19135	19140	19130	19130	35921
315	20220429	1414	19135	19150	19135	19145	41712
316	20220429	1415	19145	19150	19140	19145	14859
317	20220429	1416	19145	19155	19140	19140	268241
318	20220429	1417	19135	19145	19130	19135	24477
319	20220429	1418	19135	19140	19130	19135	8195
320	20220429	1419	19140	19150	19135	19150	69016
321	20220429	1420	19145	19150	19135	19135	24411
322	20220429	1421	19140	19155	19140	19150	29658
323	20220429	1422	19150	19155	19130	19135	50250
324	20220429	1423	19135	19140	19130	19135	82273
325	20220429	1424	19135	19135	19125	19130	102421
326	20220429	1425	19130	19130	19125	19130	36966
327	20220429	1426	19130	19130	19125	19130	43632
328	20220429	1427	19130	19135	19125	19125	38544
329	20220429	1428	19130	19140	19130	19135	18602
330	20220429	1429	19135	19140	19130	19135	6656
331	20220429	1430	19135	19140	19130	19135	150067
332	20220429	1431	19135	19140	19115	19120	124026
333	20220429	1432	19125	19125	19115	19120	29020
334	20220429	1433	19125	19130	19120	19125	17297
335	20220429	1434	19125	19125	19115	19120	27168
336	20220429	1435	19120	19130	19120	19125	16731
337	20220429	1436	19125	19140	19120	19135	188319
338	20220429	1437	19135	19145	19135	19140	41946
339	20220429	1438	19145	19150	19140	19140	46945
340	20220429	1439	19145	19145	19140	19145	35207
341	20220429	1440	19145	19155	19140	19140	98579
342	20220429	1441	19135	19135	19130	19130	26426
343	20220429	1442	19125	19135	19125	19130	13165
344	20220429	1443	19130	19135	19130	19130	2498
345	20220429	1444	19130	19140	19125	19135	16304
346	20220429	1445	19135	19145	19135	19145	20976
347	20220429	1446	19145	19150	19140	19145	22592
348	20220429	1447	19150	19150	19135	19145	12162
349	20220429	1448	19140	19145	19135	19145	5774
350	20220429	1449	19145	19150	19140	19140	40640
351	20220429	1450	19140	19150	19140	19145	19207
352	20220429	1451	19145	19150	19140	19145	19050
353	20220429	1452	19145	19150	19140	19150	44026
354	20220429	1453	19150	19155	19145	19150	25190
355	20220429	1454	19150	19150	19125	19130	128086
356	20220429	1455	19130	19130	19115	19115	45251
357	20220429	1456	19115	19120	19110	19120	23742
358	20220429	1457	19120	19120	19105	19115	15788
359	20220429	1458	19115	19120	19105	19120	16751
360	20220429	1459	19120	19130	19110	19125	28461
361	20220429	1500	19125	19130	19120	19125	22807
362	20220429	1501	19130	19130	19115	19115	41530
363	20220429	1502	19115	19120	19110	19110	12953
364	20220429	1503	19110	19120	19110	19110	10591
365	20220429	1504	19115	19125	19105	19125	46465
366	20220429	1505	19125	19135	19125	19135	43086
367	20220429	1506	19135	19150	19130	19150	64536
368	20220429	1507	19150	19155	19150	19150	23786
369	20220429	1508	19150	19165	19150	19160	96680
370	20220429	1509	19160	19175	19160	19175	69637
371	20220429	1510	19175	19175	19160	19160	39782
372	20220429	1511	19165	19165	19145	19150	21276
373	20220429	1512	19145	19150	19110	19115	49449
374	20220429	1513	19115	19120	19110	19110	41004
375	20220429	1514	19110	19115	19095	19110	47670
376	20220429	1515	19105	19115	19100	19115	23027
377	20220429	1516	19115	19130	19110	19130	80226
378	20220429	1517	19125	19145	19125	19130	53559
379	20220429	1518	19135	19140	19120	19120	38557
380	20220429	1519	19120	19130	19120	19130	56974
381	20220429	1520	19130	19135	19120	19120	30245
382	20220429	1530	19150	19150	19150	19150	324810