DeepStock/hts/backup/122630_20220502.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220502	0901	18775	18860	18770	18835	434033
3	20220502	0902	18825	18905	18820	18890	182840
4	20220502	0903	18885	18915	18860	18870	296749
5	20220502	0904	18870	18895	18855	18885	169940
6	20220502	0905	18890	18895	18870	18895	105290
7	20220502	0906	18890	18945	18880	18940	200658
8	20220502	0907	18940	18955	18935	18950	203779
9	20220502	0908	18950	18955	18915	18920	94862
10	20220502	0909	18925	18955	18920	18950	78166
11	20220502	0910	18955	18960	18920	18935	92485
12	20220502	0911	18935	18940	18885	18890	102265
13	20220502	0912	18900	18900	18860	18865	172094
14	20220502	0913	18870	18900	18855	18895	147284
15	20220502	0914	18890	18895	18850	18855	123153
16	20220502	0915	18855	18865	18820	18850	97402
17	20220502	0916	18845	18855	18830	18830	58061
18	20220502	0917	18825	18825	18785	18795	186673
19	20220502	0918	18795	18810	18785	18805	43409
20	20220502	0919	18805	18825	18800	18805	58508
21	20220502	0920	18800	18815	18775	18805	172706
22	20220502	0921	18795	18820	18785	18815	38058
23	20220502	0922	18815	18835	18815	18830	62342
24	20220502	0923	18830	18850	18815	18850	78102
25	20220502	0924	18850	18855	18830	18845	78472
26	20220502	0925	18840	18845	18820	18840	35833
27	20220502	0926	18835	18835	18810	18825	34757
28	20220502	0927	18830	18835	18810	18835	27054
29	20220502	0928	18830	18835	18805	18805	108324
30	20220502	0929	18805	18825	18800	18805	38585
31	20220502	0930	18805	18820	18805	18815	16393
32	20220502	0931	18815	18815	18770	18780	213763
33	20220502	0932	18780	18800	18775	18795	48501
34	20220502	0933	18795	18825	18795	18815	32962
35	20220502	0934	18810	18835	18805	18835	58258
36	20220502	0935	18840	18855	18840	18845	150466
37	20220502	0936	18845	18845	18825	18835	48084
38	20220502	0937	18830	18830	18810	18820	31775
39	20220502	0938	18820	18830	18810	18830	16479
40	20220502	0939	18835	18865	18830	18860	60888
41	20220502	0940	18860	18865	18850	18860	50538
42	20220502	0941	18860	18875	18855	18860	32119
43	20220502	0942	18865	18910	18865	18910	134796
44	20220502	0943	18910	18920	18900	18915	80864
45	20220502	0944	18915	18915	18895	18900	33964
46	20220502	0945	18900	18900	18890	18895	33967
47	20220502	0946	18895	18895	18875	18895	18899
48	20220502	0947	18890	18910	18880	18910	43523
49	20220502	0948	18910	18915	18905	18915	33146
50	20220502	0949	18915	18920	18880	18880	35597
51	20220502	0950	18885	18885	18855	18860	49660
52	20220502	0951	18855	18860	18840	18855	72162
53	20220502	0952	18855	18870	18855	18870	27923
54	20220502	0953	18870	18885	18870	18875	56906
55	20220502	0954	18875	18880	18860	18880	8539
56	20220502	0955	18880	18905	18875	18900	26725
57	20220502	0956	18905	18915	18900	18905	52030
58	20220502	0957	18905	18925	18905	18920	30040
59	20220502	0958	18925	18935	18915	18920	46534
60	20220502	0959	18925	18940	18920	18925	57281
61	20220502	1000	18920	18925	18910	18920	14230
62	20220502	1001	18915	18940	18895	18935	32109
63	20220502	1002	18935	18950	18925	18940	64390
64	20220502	1003	18945	18950	18935	18950	52936
65	20220502	1004	18950	18960	18930	18935	24324
66	20220502	1005	18935	18940	18905	18920	39450
67	20220502	1006	18920	18920	18900	18900	21523
68	20220502	1007	18900	18900	18885	18895	23109
69	20220502	1008	18895	18910	18895	18910	44422
70	20220502	1009	18915	18925	18910	18920	37556
71	20220502	1010	18920	18935	18920	18920	14872
72	20220502	1011	18920	18920	18890	18890	57036
73	20220502	1012	18890	18890	18880	18890	29349
74	20220502	1013	18890	18900	18885	18890	16289
75	20220502	1014	18890	18895	18880	18885	12603
76	20220502	1015	18885	18885	18865	18870	71258
77	20220502	1016	18870	18895	18865	18890	76795
78	20220502	1017	18890	18895	18865	18865	30750
79	20220502	1018	18865	18880	18865	18875	8962
80	20220502	1019	18875	18875	18845	18845	61849
81	20220502	1020	18845	18860	18845	18855	12361
82	20220502	1021	18855	18870	18850	18855	24066
83	20220502	1022	18860	18860	18840	18855	20424
84	20220502	1023	18855	18865	18850	18860	21266
85	20220502	1024	18865	18885	18865	18885	25550
86	20220502	1025	18885	18890	18875	18885	22371
87	20220502	1026	18885	18895	18870	18895	51834
88	20220502	1027	18895	18905	18875	18875	50191
89	20220502	1028	18880	18890	18870	18875	22519
90	20220502	1029	18875	18880	18870	18880	20544
91	20220502	1030	18885	18890	18880	18885	3380
92	20220502	1031	18890	18900	18875	18885	14407
93	20220502	1032	18880	18885	18860	18860	41145
94	20220502	1033	18860	18875	18855	18865	31396
95	20220502	1034	18870	18870	18845	18850	40830
96	20220502	1035	18850	18850	18825	18835	61824
97	20220502	1036	18840	18850	18830	18830	18652
98	20220502	1037	18835	18835	18815	18825	40216
99	20220502	1038	18825	18835	18810	18815	64831
100	20220502	1039	18820	18830	18820	18830	6221
101	20220502	1040	18830	18830	18805	18805	20114
102	20220502	1041	18810	18825	18800	18820	33885
103	20220502	1042	18815	18835	18810	18835	8441
104	20220502	1043	18830	18840	18830	18835	9455
105	20220502	1044	18835	18845	18830	18835	24888
106	20220502	1045	18835	18845	18830	18840	22949
107	20220502	1046	18840	18845	18830	18840	10848
108	20220502	1047	18840	18860	18835	18855	30515
109	20220502	1048	18855	18855	18840	18840	51058
110	20220502	1049	18835	18840	18820	18820	32699
111	20220502	1050	18820	18830	18810	18830	29884
112	20220502	1051	18825	18825	18810	18825	6019
113	20220502	1052	18820	18825	18815	18820	23388
114	20220502	1053	18820	18825	18810	18825	15940
115	20220502	1054	18825	18835	18825	18835	24366
116	20220502	1055	18830	18835	18815	18835	18552
117	20220502	1056	18835	18835	18810	18815	25304
118	20220502	1057	18815	18815	18805	18805	35456
119	20220502	1058	18805	18810	18785	18795	165065
120	20220502	1059	18790	18805	18785	18805	38722
121	20220502	1100	18805	18810	18795	18800	12694
122	20220502	1101	18795	18815	18790	18810	36970
123	20220502	1102	18815	18815	18790	18795	53761
124	20220502	1103	18795	18800	18785	18795	39460
125	20220502	1104	18795	18805	18795	18800	22769
126	20220502	1105	18800	18810	18790	18810	11219
127	20220502	1106	18810	18820	18805	18815	12523
128	20220502	1107	18815	18815	18805	18815	17718
129	20220502	1108	18810	18810	18800	18810	2502
130	20220502	1109	18805	18805	18800	18800	17819
131	20220502	1110	18800	18815	18800	18815	10754
132	20220502	1111	18815	18820	18810	18810	35649
133	20220502	1112	18810	18810	18780	18795	92413
134	20220502	1113	18800	18815	18800	18805	6814
135	20220502	1114	18805	18815	18800	18810	6871
136	20220502	1115	18810	18820	18810	18820	25983
137	20220502	1116	18820	18835	18815	18835	64024
138	20220502	1117	18835	18835	18825	18835	25994
139	20220502	1118	18835	18840	18830	18840	14641
140	20220502	1119	18835	18840	18825	18825	2594
141	20220502	1120	18825	18835	18820	18835	13105
142	20220502	1121	18835	18835	18825	18825	7515
143	20220502	1122	18825	18830	18825	18830	14044
144	20220502	1123	18830	18850	18830	18850	23663
145	20220502	1124	18850	18850	18835	18840	7106
146	20220502	1125	18840	18855	18840	18850	18970
147	20220502	1126	18850	18865	18845	18855	27877
148	20220502	1127	18855	18860	18845	18845	24171
149	20220502	1128	18850	18860	18845	18860	12082
150	20220502	1129	18855	18865	18855	18855	30334
151	20220502	1130	18860	18860	18850	18850	11685
152	20220502	1131	18850	18860	18845	18845	10993
153	20220502	1132	18850	18860	18850	18860	11303
154	20220502	1133	18865	18865	18860	18865	3086
155	20220502	1134	18860	18875	18860	18875	57858
156	20220502	1135	18875	18875	18865	18865	5331
157	20220502	1136	18865	18865	18865	18865	4671
158	20220502	1137	18865	18875	18860	18870	23847
159	20220502	1138	18870	18870	18865	18865	8502
160	20220502	1139	18865	18870	18855	18855	6318
161	20220502	1140	18855	18860	18855	18855	1477
162	20220502	1141	18855	18860	18850	18860	6473
163	20220502	1142	18860	18865	18860	18860	6961
164	20220502	1143	18855	18860	18850	18855	2160
165	20220502	1144	18860	18870	18860	18860	2662
166	20220502	1145	18860	18875	18860	18875	12783
167	20220502	1146	18875	18875	18870	18870	1617
168	20220502	1147	18870	18870	18850	18855	26451
169	20220502	1148	18855	18860	18855	18860	10413
170	20220502	1149	18860	18870	18860	18870	1940
171	20220502	1150	18870	18870	18865	18865	720
172	20220502	1151	18865	18880	18865	18870	60337
173	20220502	1152	18880	18880	18865	18865	7134
174	20220502	1153	18865	18865	18860	18860	3303
175	20220502	1154	18860	18865	18860	18865	618
176	20220502	1155	18860	18860	18860	18860	6339
177	20220502	1156	18860	18875	18860	18875	11743
178	20220502	1157	18875	18875	18870	18870	294
179	20220502	1158	18875	18880	18870	18875	22092
180	20220502	1159	18875	18880	18865	18865	7371
181	20220502	1200	18865	18875	18865	18875	5039
182	20220502	1201	18875	18885	18875	18885	41239
183	20220502	1202	18885	18895	18885	18890	28926
184	20220502	1203	18890	18910	18890	18905	28616
185	20220502	1204	18905	18910	18900	18910	23043
186	20220502	1205	18910	18915	18905	18905	45352
187	20220502	1206	18905	18905	18900	18900	4342
188	20220502	1207	18900	18900	18885	18890	25055
189	20220502	1208	18890	18890	18885	18890	7203
190	20220502	1209	18885	18900	18885	18890	7254
191	20220502	1210	18885	18890	18885	18885	2809
192	20220502	1211	18890	18890	18885	18890	8178
193	20220502	1212	18890	18895	18890	18890	3666
194	20220502	1213	18890	18905	18890	18900	9267
195	20220502	1214	18900	18905	18890	18905	32807
196	20220502	1215	18900	18910	18900	18910	6025
197	20220502	1216	18910	18915	18905	18910	11244
198	20220502	1217	18910	18910	18900	18900	4915
199	20220502	1218	18905	18915	18905	18915	20250
200	20220502	1219	18915	18925	18910	18915	65235
201	20220502	1220	18915	18920	18900	18900	25918
202	20220502	1221	18900	18900	18895	18900	13215
203	20220502	1222	18900	18905	18895	18905	15953
204	20220502	1223	18905	18915	18900	18915	9503
205	20220502	1224	18915	18915	18910	18915	4125
206	20220502	1225	18915	18915	18905	18915	18539
207	20220502	1226	18915	18920	18915	18920	8671
208	20220502	1227	18915	18930	18915	18930	26622
209	20220502	1228	18930	18930	18920	18925	11439
210	20220502	1229	18920	18930	18920	18925	9007
211	20220502	1230	18930	18935	18930	18930	11771
212	20220502	1231	18935	18935	18920	18925	21670
213	20220502	1232	18930	18945	18925	18940	22729
214	20220502	1233	18940	18940	18930	18935	6758
215	20220502	1234	18935	18935	18925	18925	2864
216	20220502	1235	18925	18930	18915	18920	6284
217	20220502	1236	18920	18920	18910	18915	5472
218	20220502	1237	18915	18915	18905	18910	11334
219	20220502	1238	18905	18915	18905	18910	30403
220	20220502	1239	18905	18920	18905	18920	22705
221	20220502	1240	18920	18920	18915	18920	4236
222	20220502	1241	18920	18925	18920	18920	1765
223	20220502	1242	18925	18925	18915	18915	17787
224	20220502	1243	18915	18915	18905	18905	12897
225	20220502	1244	18905	18905	18895	18905	46358
226	20220502	1245	18905	18905	18900	18900	3703
227	20220502	1246	18905	18905	18895	18900	10204
228	20220502	1247	18900	18910	18895	18910	25455
229	20220502	1248	18905	18910	18905	18905	2316
230	20220502	1249	18905	18905	18895	18900	4807
231	20220502	1250	18900	18910	18900	18910	21808
232	20220502	1251	18910	18920	18905	18915	27178
233	20220502	1252	18920	18925	18910	18910	2088
234	20220502	1253	18910	18910	18900	18905	41822
235	20220502	1254	18905	18905	18900	18900	8685
236	20220502	1255	18905	18905	18900	18900	5402
237	20220502	1256	18905	18910	18900	18910	6667
238	20220502	1257	18910	18920	18910	18920	45572
239	20220502	1258	18915	18920	18915	18915	3550
240	20220502	1259	18920	18920	18920	18920	8088
241	20220502	1300	18920	18930	18915	18930	7007
242	20220502	1301	18925	18930	18920	18920	7173
243	20220502	1302	18920	18925	18915	18925	2254
244	20220502	1303	18930	18940	18930	18940	27337
245	20220502	1304	18940	18960	18940	18950	117187
246	20220502	1305	18945	18965	18945	18965	22728
247	20220502	1306	18960	18970	18945	18950	24026
248	20220502	1307	18950	18950	18935	18950	45748
249	20220502	1308	18945	18955	18945	18955	4408
250	20220502	1309	18950	18965	18950	18965	36451
251	20220502	1310	18965	18975	18960	18975	47646
252	20220502	1311	18975	18980	18960	18965	21483
253	20220502	1312	18965	18975	18965	18970	12428
254	20220502	1313	18970	18990	18970	18985	44727
255	20220502	1314	18985	18985	18975	18980	9744
256	20220502	1315	18980	18985	18975	18975	8529
257	20220502	1316	18975	18985	18965	18970	32804
258	20220502	1317	18970	18970	18960	18965	6273
259	20220502	1318	18965	18975	18960	18965	17284
260	20220502	1319	18965	18965	18950	18955	21014
261	20220502	1320	18955	18955	18945	18950	13105
262	20220502	1321	18955	18955	18940	18940	6533
263	20220502	1322	18940	18950	18940	18950	13657
264	20220502	1323	18950	18960	18945	18950	20525
265	20220502	1324	18945	18950	18940	18950	2191
266	20220502	1325	18950	18955	18945	18945	6017
267	20220502	1326	18950	18955	18940	18950	7395
268	20220502	1327	18955	18960	18950	18950	6679
269	20220502	1328	18950	18960	18950	18960	5525
270	20220502	1329	18960	18965	18945	18945	44197
271	20220502	1330	18945	18950	18940	18945	7445
272	20220502	1331	18945	18955	18945	18950	13637
273	20220502	1332	18960	18965	18955	18960	6395
274	20220502	1333	18960	18960	18945	18950	3118
275	20220502	1334	18950	18950	18945	18945	7301
276	20220502	1335	18950	18955	18950	18950	10330
277	20220502	1336	18945	18950	18935	18940	92307
278	20220502	1337	18940	18945	18940	18945	4693
279	20220502	1338	18945	18955	18945	18945	82699
280	20220502	1339	18950	18960	18945	18950	4767
281	20220502	1340	18950	18955	18945	18945	3917
282	20220502	1341	18950	18965	18950	18960	36563
283	20220502	1342	18960	18970	18960	18965	12288
284	20220502	1343	18970	18975	18965	18975	21261
285	20220502	1344	18975	18995	18975	18990	77606
286	20220502	1345	18990	19000	18990	19000	20000
287	20220502	1346	18995	19015	18985	19015	108214
288	20220502	1347	19015	19025	19010	19010	23951
289	20220502	1348	19015	19015	19005	19005	18147
290	20220502	1349	19005	19015	19000	19005	25037
291	20220502	1350	19005	19005	18995	18995	16432
292	20220502	1351	19000	19010	19000	19005	14670
293	20220502	1352	19005	19005	18985	18990	22950
294	20220502	1353	18990	18995	18985	18995	10689
295	20220502	1354	18995	18995	18985	18995	13308
296	20220502	1355	19000	19005	18990	18995	6139
297	20220502	1356	18995	19005	18990	19005	10461
298	20220502	1357	19005	19010	19005	19005	5107
299	20220502	1358	19005	19010	19000	19000	9332
300	20220502	1359	19005	19015	19005	19015	4840
301	20220502	1400	19010	19020	19010	19015	26205
302	20220502	1401	19020	19020	19005	19010	49702
303	20220502	1402	19010	19010	19000	19000	22117
304	20220502	1403	19000	19005	18990	19005	7738
305	20220502	1404	19005	19010	19000	19010	1159
306	20220502	1405	19010	19010	19005	19010	4959
307	20220502	1406	19010	19025	19010	19015	42197
308	20220502	1407	19020	19030	19015	19030	21090
309	20220502	1408	19030	19040	19030	19040	39269
310	20220502	1409	19040	19060	19035	19050	40338
311	20220502	1410	19045	19050	19035	19040	32780
312	20220502	1411	19035	19045	19035	19040	13232
313	20220502	1412	19045	19045	19035	19035	4988
314	20220502	1413	19040	19040	19030	19040	25053
315	20220502	1414	19040	19050	19035	19045	24183
316	20220502	1415	19045	19055	19040	19050	14707
317	20220502	1416	19055	19055	19035	19040	60360
318	20220502	1417	19040	19040	19025	19035	35725
319	20220502	1418	19035	19035	19020	19030	11923
320	20220502	1419	19030	19035	19015	19020	31896
321	20220502	1420	19020	19025	19015	19020	17121
322	20220502	1421	19020	19025	19010	19020	7420
323	20220502	1422	19015	19015	18995	19010	51523
324	20220502	1423	19005	19010	19000	19005	11374
325	20220502	1424	19005	19010	19000	19010	27120
326	20220502	1425	19010	19020	19010	19020	7018
327	20220502	1426	19020	19020	19005	19015	9300
328	20220502	1427	19015	19025	19010	19020	19493
329	20220502	1428	19020	19025	19015	19020	3749
330	20220502	1429	19015	19025	19015	19015	8525
331	20220502	1430	19020	19020	19005	19010	16368
332	20220502	1431	19005	19015	18995	18995	63768
333	20220502	1432	18995	19000	18990	18995	11052
334	20220502	1433	18995	19005	18995	19005	3530
335	20220502	1434	19005	19010	19000	19000	10556
336	20220502	1435	19000	19005	18990	19000	18433
337	20220502	1436	18990	19005	18990	18995	9878
338	20220502	1437	18995	19000	18990	18995	11428
339	20220502	1438	18995	19005	18995	18995	6905
340	20220502	1439	19005	19005	18990	18995	21395
341	20220502	1440	19000	19000	18990	18995	4914
342	20220502	1441	19000	19005	19000	19005	4057
343	20220502	1442	19005	19005	18990	18995	43565
344	20220502	1443	18995	18995	18990	18995	36941
345	20220502	1444	18990	18995	18985	18985	5602
346	20220502	1445	18985	18990	18980	18980	45699
347	20220502	1446	18985	18985	18975	18975	16993
348	20220502	1447	18975	18980	18965	18965	42291
349	20220502	1448	18965	18965	18950	18955	35130
350	20220502	1449	18955	18960	18945	18950	39368
351	20220502	1450	18950	18950	18940	18945	2430
352	20220502	1451	18945	18970	18945	18970	39587
353	20220502	1452	18970	18975	18960	18975	9763
354	20220502	1453	18975	18990	18975	18990	11715
355	20220502	1454	18985	18990	18975	18975	38494
356	20220502	1455	18980	18985	18975	18985	9088
357	20220502	1456	18985	18990	18975	18980	41214
358	20220502	1457	18980	18980	18960	18965	12245
359	20220502	1458	18965	18970	18955	18960	23563
360	20220502	1459	18960	18960	18945	18955	15733
361	20220502	1500	18955	18960	18950	18955	20512
362	20220502	1501	18945	18960	18940	18950	27049
363	20220502	1502	18950	18955	18945	18955	5883
364	20220502	1503	18960	18985	18960	18980	16355
365	20220502	1504	18980	18985	18975	18985	38874
366	20220502	1505	18985	18995	18985	18990	21408
367	20220502	1506	18990	19000	18985	18995	31622
368	20220502	1507	18995	19000	18990	18995	6073
369	20220502	1508	18990	18990	18980	18985	2328
370	20220502	1509	18985	19000	18980	19000	5475
371	20220502	1510	19000	19000	18985	18985	15535
372	20220502	1511	18985	18995	18980	18990	6557
373	20220502	1512	18990	18995	18980	18990	7717
374	20220502	1513	18985	19000	18985	18995	39565
375	20220502	1514	19000	19000	18985	18985	38173
376	20220502	1515	18985	19000	18985	19000	21085
377	20220502	1516	18995	18995	18980	18985	23987
378	20220502	1517	18990	18995	18980	18995	37320
379	20220502	1518	18990	19000	18985	18995	39653
380	20220502	1519	18995	19000	18990	18995	30337
381	20220502	1520	18995	19005	18995	19005	44479
382	20220502	1530	19010	19010	19010	19010	255356