DeepStock/hts/backup/122630_20220504.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220504	0901	19080	19140	19070	19135	243527
3	20220504	0902	19135	19165	19130	19150	212055
4	20220504	0903	19155	19160	19120	19130	74477
5	20220504	0904	19135	19145	19120	19130	50754
6	20220504	0905	19135	19175	19135	19140	150367
7	20220504	0906	19145	19155	19135	19145	82085
8	20220504	0907	19155	19160	19125	19160	50342
9	20220504	0908	19155	19160	19115	19120	53009
10	20220504	0909	19125	19130	19100	19105	75668
11	20220504	0910	19105	19135	19095	19130	49543
12	20220504	0911	19135	19155	19130	19150	44702
13	20220504	0912	19150	19170	19145	19165	131695
14	20220504	0913	19165	19200	19160	19190	279637
15	20220504	0914	19190	19205	19170	19180	188331
16	20220504	0915	19185	19185	19150	19155	42857
17	20220504	0916	19155	19160	19145	19160	94750
18	20220504	0917	19165	19175	19155	19165	39778
19	20220504	0918	19165	19175	19150	19170	27664
20	20220504	0919	19170	19190	19165	19165	41256
21	20220504	0920	19165	19165	19145	19160	35721
22	20220504	0921	19155	19165	19135	19135	101918
23	20220504	0922	19135	19145	19120	19125	77067
24	20220504	0923	19125	19140	19115	19140	45871
25	20220504	0924	19140	19150	19125	19125	61784
26	20220504	0925	19125	19130	19115	19120	20286
27	20220504	0926	19115	19125	19105	19125	41102
28	20220504	0927	19125	19130	19110	19110	43969
29	20220504	0928	19115	19120	19110	19115	9857
30	20220504	0929	19120	19120	19110	19115	38327
31	20220504	0930	19115	19120	19110	19110	23019
32	20220504	0931	19110	19110	19075	19095	156481
33	20220504	0932	19095	19095	19075	19090	66100
34	20220504	0933	19090	19105	19085	19105	50443
35	20220504	0934	19110	19130	19100	19120	87993
36	20220504	0935	19125	19145	19120	19140	45367
37	20220504	0936	19140	19145	19135	19135	16116
38	20220504	0937	19135	19145	19125	19145	52673
39	20220504	0938	19145	19145	19135	19135	16001
40	20220504	0939	19135	19135	19110	19110	13629
41	20220504	0940	19115	19125	19105	19120	31594
42	20220504	0941	19120	19135	19120	19135	12223
43	20220504	0942	19135	19145	19125	19145	38988
44	20220504	0943	19145	19150	19125	19130	17993
45	20220504	0944	19130	19130	19110	19115	16784
46	20220504	0945	19115	19115	19100	19105	45367
47	20220504	0946	19100	19125	19100	19120	30709
48	20220504	0947	19120	19120	19105	19110	13449
49	20220504	0948	19110	19125	19110	19125	11699
50	20220504	0949	19120	19130	19120	19125	9066
51	20220504	0950	19120	19125	19090	19095	35838
52	20220504	0951	19100	19100	19075	19075	63770
53	20220504	0952	19075	19075	19040	19055	224638
54	20220504	0953	19055	19055	19035	19050	46251
55	20220504	0954	19055	19070	19050	19065	31566
56	20220504	0955	19065	19085	19065	19080	57639
57	20220504	0956	19080	19085	19070	19080	9904
58	20220504	0957	19080	19095	19075	19095	31847
59	20220504	0958	19095	19105	19090	19100	43180
60	20220504	0959	19100	19100	19090	19100	35449
61	20220504	1000	19100	19110	19100	19105	28933
62	20220504	1001	19110	19120	19105	19120	20025
63	20220504	1002	19120	19135	19115	19135	52418
64	20220504	1003	19135	19140	19130	19130	39932
65	20220504	1004	19125	19125	19115	19125	16123
66	20220504	1005	19130	19140	19125	19125	18407
67	20220504	1006	19125	19135	19125	19135	41793
68	20220504	1007	19140	19145	19125	19125	129544
69	20220504	1008	19130	19130	19110	19115	10724
70	20220504	1009	19115	19115	19095	19095	20681
71	20220504	1010	19100	19110	19095	19105	22225
72	20220504	1011	19105	19105	19095	19095	9141
73	20220504	1012	19100	19100	19080	19090	40103
74	20220504	1013	19090	19095	19085	19085	6023
75	20220504	1014	19085	19085	19070	19085	56125
76	20220504	1015	19080	19090	19075	19085	27601
77	20220504	1016	19085	19105	19080	19100	19666
78	20220504	1017	19095	19100	19050	19050	68601
79	20220504	1018	19055	19065	19050	19065	51902
80	20220504	1019	19065	19065	19020	19025	90065
81	20220504	1020	19020	19060	19020	19055	103711
82	20220504	1021	19055	19060	19035	19045	24615
83	20220504	1022	19040	19040	19030	19030	23263
84	20220504	1023	19035	19050	19035	19050	13005
85	20220504	1024	19055	19065	19050	19060	10098
86	20220504	1025	19060	19070	19060	19065	10272
87	20220504	1026	19065	19065	19035	19040	31852
88	20220504	1027	19040	19050	19040	19045	4040
89	20220504	1028	19050	19055	19040	19050	16340
90	20220504	1029	19055	19075	19050	19070	9418
91	20220504	1030	19075	19085	19070	19075	35285
92	20220504	1031	19075	19085	19065	19085	64989
93	20220504	1032	19080	19095	19080	19090	49172
94	20220504	1033	19090	19090	19065	19070	15288
95	20220504	1034	19065	19085	19065	19075	10274
96	20220504	1035	19075	19075	19050	19050	12641
97	20220504	1036	19050	19060	19045	19045	39646
98	20220504	1037	19040	19055	19040	19040	47606
99	20220504	1038	19040	19060	19035	19055	44457
100	20220504	1039	19055	19060	19030	19035	61146
101	20220504	1040	19030	19035	19005	19030	115773
102	20220504	1041	19030	19045	19025	19045	57892
103	20220504	1042	19050	19055	19045	19050	25743
104	20220504	1043	19045	19055	19045	19055	37478
105	20220504	1044	19050	19055	19040	19055	9208
106	20220504	1045	19050	19060	19050	19055	24780
107	20220504	1046	19060	19060	19040	19045	9207
108	20220504	1047	19050	19050	19035	19040	21635
109	20220504	1048	19035	19035	19025	19025	55797
110	20220504	1049	19025	19030	19020	19020	9372
111	20220504	1050	19015	19020	18995	18995	216232
112	20220504	1051	18995	19000	18975	18980	121676
113	20220504	1052	18980	18985	18965	18985	50568
114	20220504	1053	18990	19005	18985	19005	100898
115	20220504	1054	19010	19010	18995	19000	39214
116	20220504	1055	19000	19005	18990	18995	20420
117	20220504	1056	18995	19010	18995	19010	12482
118	20220504	1057	19010	19015	19005	19005	10288
119	20220504	1058	19000	19010	18995	19005	17104
120	20220504	1059	19005	19010	19000	19010	9219
121	20220504	1100	19010	19030	19010	19020	35658
122	20220504	1101	19025	19030	19025	19025	12165
123	20220504	1102	19025	19045	19025	19040	31929
124	20220504	1103	19045	19055	19040	19050	53325
125	20220504	1104	19050	19055	19040	19045	24666
126	20220504	1105	19050	19055	19040	19045	3841
127	20220504	1106	19040	19045	19035	19040	13941
128	20220504	1107	19040	19040	19030	19040	36381
129	20220504	1108	19045	19045	19025	19025	5566
130	20220504	1109	19030	19030	19010	19020	20672
131	20220504	1110	19015	19020	19010	19010	6735
132	20220504	1111	19015	19015	19005	19005	11683
133	20220504	1112	19005	19010	19000	19005	13594
134	20220504	1113	19005	19010	18990	19000	21877
135	20220504	1114	18995	19000	18990	18995	8814
136	20220504	1115	19000	19000	18990	18990	11940
137	20220504	1116	18985	18990	18970	18970	56841
138	20220504	1117	18970	18975	18960	18975	26565
139	20220504	1118	18975	18985	18970	18985	15471
140	20220504	1119	18985	18995	18985	18990	47022
141	20220504	1120	18995	19005	18995	18995	6109
142	20220504	1121	18995	18995	18980	18980	6943
143	20220504	1122	18975	18975	18965	18975	19743
144	20220504	1123	18975	18975	18965	18970	67648
145	20220504	1124	18965	18975	18950	18970	54685
146	20220504	1125	18970	18970	18950	18955	14977
147	20220504	1126	18960	18975	18955	18975	9582
148	20220504	1127	18970	18980	18970	18975	14189
149	20220504	1128	18970	18975	18965	18970	16246
150	20220504	1129	18975	18980	18975	18980	8297
151	20220504	1130	18980	18985	18975	18975	13338
152	20220504	1131	18975	18980	18960	18965	31372
153	20220504	1132	18965	18970	18955	18960	10435
154	20220504	1133	18955	18960	18945	18955	72342
155	20220504	1134	18960	18960	18950	18950	20440
156	20220504	1135	18955	18955	18925	18930	182204
157	20220504	1136	18930	18940	18925	18940	35220
158	20220504	1137	18940	18950	18935	18950	9218
159	20220504	1138	18945	18960	18940	18945	8958
160	20220504	1139	18945	18950	18940	18950	5961
161	20220504	1140	18955	18960	18940	18940	16164
162	20220504	1141	18945	18955	18940	18950	4010
163	20220504	1142	18950	18955	18935	18935	14457
164	20220504	1143	18940	18945	18925	18935	112037
165	20220504	1144	18935	18945	18930	18940	41981
166	20220504	1145	18945	18955	18940	18950	9021
167	20220504	1146	18950	18960	18945	18960	27222
168	20220504	1147	18955	18965	18955	18965	22565
169	20220504	1148	18965	18965	18960	18965	11623
170	20220504	1149	18960	18960	18940	18955	15744
171	20220504	1150	18955	18955	18945	18945	1675
172	20220504	1151	18945	18950	18940	18945	10608
173	20220504	1152	18940	18945	18940	18940	4003
174	20220504	1153	18940	18950	18940	18945	14425
175	20220504	1154	18940	18950	18940	18945	32658
176	20220504	1155	18945	18945	18935	18940	7756
177	20220504	1156	18935	18945	18930	18935	1642
178	20220504	1157	18940	18945	18935	18945	3844
179	20220504	1158	18945	18945	18940	18940	2699
180	20220504	1159	18940	18945	18935	18935	9478
181	20220504	1200	18935	18945	18925	18925	29137
182	20220504	1201	18925	18940	18925	18935	12097
183	20220504	1202	18935	18950	18935	18945	16057
184	20220504	1203	18945	18950	18940	18945	38800
185	20220504	1204	18950	18960	18950	18955	18915
186	20220504	1205	18950	18955	18950	18950	4565
187	20220504	1206	18950	18960	18945	18960	23171
188	20220504	1207	18960	18965	18950	18960	6811
189	20220504	1208	18960	18960	18940	18940	24601
190	20220504	1209	18945	18950	18935	18935	11016
191	20220504	1210	18935	18940	18930	18935	15807
192	20220504	1211	18935	18935	18925	18925	10792
193	20220504	1212	18930	18930	18920	18925	33855
194	20220504	1213	18925	18935	18915	18930	47169
195	20220504	1214	18935	18945	18935	18945	12392
196	20220504	1215	18945	18945	18935	18940	3059
197	20220504	1216	18940	18955	18940	18950	13090
198	20220504	1217	18950	18960	18950	18960	10031
199	20220504	1218	18960	18965	18955	18960	35507
200	20220504	1219	18960	18965	18960	18960	7305
201	20220504	1220	18960	18960	18945	18950	9805
202	20220504	1221	18950	18955	18945	18945	2969
203	20220504	1222	18955	18960	18950	18955	1761
204	20220504	1223	18955	18970	18955	18960	21115
205	20220504	1224	18960	18965	18955	18955	5684
206	20220504	1225	18955	18955	18945	18950	11728
207	20220504	1226	18950	18960	18945	18960	23822
208	20220504	1227	18960	18965	18960	18960	2001
209	20220504	1228	18960	18960	18945	18945	13019
210	20220504	1229	18950	18950	18935	18940	29279
211	20220504	1230	18940	18950	18940	18940	33105
212	20220504	1231	18940	18945	18935	18945	2874
213	20220504	1232	18945	18950	18935	18935	4448
214	20220504	1233	18935	18940	18930	18940	8807
215	20220504	1234	18940	18940	18920	18925	75248
216	20220504	1235	18930	18935	18930	18930	8972
217	20220504	1236	18935	18935	18915	18920	36055
218	20220504	1237	18920	18920	18900	18910	79333
219	20220504	1238	18910	18920	18910	18915	21692
220	20220504	1239	18920	18930	18920	18930	18056
221	20220504	1240	18930	18940	18930	18940	4348
222	20220504	1241	18935	18935	18925	18925	814
223	20220504	1242	18930	18930	18915	18920	14716
224	20220504	1243	18920	18925	18915	18920	6424
225	20220504	1244	18925	18925	18915	18915	4808
226	20220504	1245	18915	18920	18915	18915	6230
227	20220504	1246	18915	18915	18900	18905	41555
228	20220504	1247	18905	18915	18905	18910	31324
229	20220504	1248	18910	18910	18895	18900	84466
230	20220504	1249	18900	18900	18890	18900	53601
231	20220504	1250	18905	18905	18890	18895	19107
232	20220504	1251	18895	18905	18890	18895	12739
233	20220504	1252	18895	18900	18890	18900	27405
234	20220504	1253	18900	18900	18880	18885	30435
235	20220504	1254	18885	18890	18875	18880	92966
236	20220504	1255	18880	18895	18880	18890	35402
237	20220504	1256	18890	18900	18885	18890	9469
238	20220504	1257	18890	18895	18885	18895	17578
239	20220504	1258	18895	18905	18890	18900	28633
240	20220504	1259	18900	18905	18900	18900	5136
241	20220504	1300	18905	18905	18895	18895	2842
242	20220504	1301	18900	18910	18895	18910	36675
243	20220504	1302	18915	18915	18905	18915	8427
244	20220504	1303	18915	18925	18915	18925	13263
245	20220504	1304	18930	18935	18925	18925	49514
246	20220504	1305	18930	18930	18920	18925	52533
247	20220504	1306	18925	18935	18925	18930	14777
248	20220504	1307	18930	18935	18915	18920	32570
249	20220504	1308	18920	18925	18915	18925	27316
250	20220504	1309	18920	18925	18905	18910	38104
251	20220504	1310	18910	18910	18905	18910	3495
252	20220504	1311	18910	18915	18905	18905	11667
253	20220504	1312	18905	18915	18900	18910	3418
254	20220504	1313	18910	18920	18910	18920	69119
255	20220504	1314	18920	18925	18915	18920	13919
256	20220504	1315	18920	18935	18920	18935	57472
257	20220504	1316	18935	18950	18935	18945	44991
258	20220504	1317	18945	18945	18935	18940	16572
259	20220504	1318	18940	18950	18940	18950	41455
260	20220504	1319	18950	18960	18950	18955	37399
261	20220504	1320	18955	18975	18955	18970	132785
262	20220504	1321	18970	18975	18960	18970	42426
263	20220504	1322	18970	18970	18960	18960	22793
264	20220504	1323	18960	18965	18955	18965	59508
265	20220504	1324	18960	18970	18960	18970	7158
266	20220504	1325	18970	18970	18965	18970	17999
267	20220504	1326	18965	18975	18965	18965	6582
268	20220504	1327	18965	18970	18955	18965	11199
269	20220504	1328	18960	18965	18960	18960	1176
270	20220504	1329	18965	18965	18960	18965	11422
271	20220504	1330	18965	18965	18950	18950	21105
272	20220504	1331	18950	18955	18945	18955	22359
273	20220504	1332	18950	18965	18950	18960	7003
274	20220504	1333	18960	18965	18955	18960	20601
275	20220504	1334	18960	18975	18960	18970	34500
276	20220504	1335	18975	18990	18975	18980	53873
277	20220504	1336	18980	18985	18975	18975	11674
278	20220504	1337	18975	18975	18970	18975	2761
279	20220504	1338	18970	18970	18965	18965	3993
280	20220504	1339	18965	18980	18965	18980	5730
281	20220504	1340	18980	18980	18975	18975	4616
282	20220504	1341	18975	18975	18970	18970	10509
283	20220504	1342	18970	18970	18960	18960	10987
284	20220504	1343	18965	18975	18965	18975	3449
285	20220504	1344	18970	18970	18965	18970	6277
286	20220504	1345	18965	18965	18960	18960	4539
287	20220504	1346	18955	18965	18950	18965	12549
288	20220504	1347	18965	18970	18965	18965	17452
289	20220504	1348	18970	18975	18965	18970	5218
290	20220504	1349	18970	18975	18965	18970	21692
291	20220504	1350	18970	18970	18965	18965	3416
292	20220504	1351	18960	18960	18955	18955	6083
293	20220504	1352	18955	18955	18950	18950	8296
294	20220504	1353	18950	18955	18945	18945	55469
295	20220504	1354	18945	18950	18925	18930	51856
296	20220504	1355	18930	18935	18925	18930	88007
297	20220504	1356	18930	18940	18925	18935	49993
298	20220504	1357	18940	18945	18940	18940	7301
299	20220504	1358	18935	18940	18935	18940	2567
300	20220504	1359	18935	18935	18925	18930	18252
301	20220504	1400	18935	18945	18935	18940	16057
302	20220504	1401	18945	18950	18935	18935	2475
303	20220504	1402	18935	18950	18920	18950	49976
304	20220504	1403	18950	18950	18945	18945	1176
305	20220504	1404	18950	18955	18945	18945	90861
306	20220504	1405	18945	18950	18930	18945	27592
307	20220504	1406	18945	18950	18940	18940	29369
308	20220504	1407	18945	18945	18940	18945	2500
309	20220504	1408	18945	18955	18940	18950	19454
310	20220504	1409	18955	18955	18945	18945	17512
311	20220504	1410	18950	18950	18945	18950	38721
312	20220504	1411	18950	18950	18935	18935	15113
313	20220504	1412	18935	18935	18930	18935	22264
314	20220504	1413	18935	18940	18935	18940	29183
315	20220504	1414	18940	18940	18935	18940	7317
316	20220504	1415	18935	18940	18930	18935	31483
317	20220504	1416	18935	18935	18935	18935	2249
318	20220504	1417	18935	18935	18930	18935	20329
319	20220504	1418	18930	18930	18920	18920	27740
320	20220504	1419	18920	18930	18915	18930	17151
321	20220504	1420	18930	18935	18930	18930	5960
322	20220504	1421	18930	18935	18925	18930	2209
323	20220504	1422	18925	18925	18915	18920	47420
324	20220504	1423	18925	18925	18915	18915	11364
325	20220504	1424	18915	18920	18915	18920	4310
326	20220504	1425	18920	18935	18915	18930	8372
327	20220504	1426	18935	18940	18930	18935	9545
328	20220504	1427	18935	18940	18935	18940	620
329	20220504	1428	18940	18940	18935	18935	4767
330	20220504	1429	18935	18945	18935	18940	27957
331	20220504	1430	18945	18950	18945	18950	22078
332	20220504	1431	18950	18970	18950	18965	47663
333	20220504	1432	18970	18970	18965	18970	48145
334	20220504	1433	18970	18975	18960	18965	33250
335	20220504	1434	18965	18970	18960	18965	2624
336	20220504	1435	18970	18970	18945	18945	13784
337	20220504	1436	18945	18945	18930	18930	24214
338	20220504	1437	18930	18930	18925	18925	46977
339	20220504	1438	18925	18930	18920	18930	1804
340	20220504	1439	18925	18925	18895	18900	95223
341	20220504	1440	18900	18910	18885	18890	93167
342	20220504	1441	18890	18895	18870	18875	79605
343	20220504	1442	18880	18880	18870	18875	76594
344	20220504	1443	18875	18875	18860	18865	88270
345	20220504	1444	18870	18880	18865	18880	49397
346	20220504	1445	18880	18895	18875	18890	18147
347	20220504	1446	18885	18905	18885	18900	39761
348	20220504	1447	18900	18905	18890	18890	16847
349	20220504	1448	18885	18885	18875	18880	46705
350	20220504	1449	18875	18875	18865	18875	49707
351	20220504	1450	18875	18880	18870	18875	16932
352	20220504	1451	18875	18880	18865	18870	28758
353	20220504	1452	18870	18870	18855	18860	70364
354	20220504	1453	18860	18875	18860	18875	47662
355	20220504	1454	18875	18880	18875	18875	31369
356	20220504	1455	18875	18885	18870	18880	7162
357	20220504	1456	18875	18880	18870	18875	9089
358	20220504	1457	18875	18880	18865	18875	17113
359	20220504	1458	18875	18890	18875	18885	16727
360	20220504	1459	18880	18895	18880	18895	14768
361	20220504	1500	18895	18900	18890	18895	10325
362	20220504	1501	18895	18895	18885	18895	3580
363	20220504	1502	18885	18895	18885	18890	29210
364	20220504	1503	18900	18900	18875	18880	13549
365	20220504	1504	18880	18885	18880	18880	7243
366	20220504	1505	18885	18885	18875	18880	9732
367	20220504	1506	18885	18885	18865	18870	64969
368	20220504	1507	18875	18890	18870	18880	8467
369	20220504	1508	18880	18910	18880	18900	31037
370	20220504	1509	18900	18915	18900	18905	26595
371	20220504	1510	18910	18925	18910	18920	87535
372	20220504	1511	18920	18925	18915	18925	37925
373	20220504	1512	18925	18925	18920	18920	11034
374	20220504	1513	18920	18925	18920	18925	9611
375	20220504	1514	18920	18930	18920	18925	43132
376	20220504	1515	18920	18935	18920	18930	10416
377	20220504	1516	18930	18935	18925	18935	14578
378	20220504	1517	18935	18940	18935	18940	22923
379	20220504	1518	18940	18945	18940	18940	20075
380	20220504	1519	18940	18965	18940	18955	44766
381	20220504	1520	18960	18965	18955	18965	38425
382	20220504	1530	18980	18980	18980	18980	179216