DeepStock/hts/backup/122630_20220523.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220523	0901	18730	18730	18680	18695	511751
3	20220523	0902	18695	18700	18590	18595	242387
4	20220523	0903	18595	18645	18585	18590	264140
5	20220523	0904	18590	18600	18545	18555	217412
6	20220523	0905	18555	18600	18555	18585	135474
7	20220523	0906	18585	18590	18535	18555	131953
8	20220523	0907	18560	18565	18500	18510	155455
9	20220523	0908	18510	18535	18505	18530	94491
10	20220523	0909	18530	18560	18510	18560	118984
11	20220523	0910	18560	18560	18520	18545	56524
12	20220523	0911	18545	18575	18535	18575	86833
13	20220523	0912	18570	18575	18530	18550	111240
14	20220523	0913	18550	18580	18520	18570	61212
15	20220523	0914	18575	18595	18570	18585	137968
16	20220523	0915	18585	18620	18580	18615	218302
17	20220523	0916	18615	18615	18580	18580	65039
18	20220523	0917	18580	18600	18565	18565	93032
19	20220523	0918	18565	18615	18560	18610	102138
20	20220523	0919	18610	18655	18600	18650	140469
21	20220523	0920	18650	18690	18650	18675	199296
22	20220523	0921	18675	18685	18640	18675	127108
23	20220523	0922	18680	18685	18665	18675	95341
24	20220523	0923	18675	18680	18655	18675	76355
25	20220523	0924	18675	18705	18665	18700	253851
26	20220523	0925	18700	18720	18685	18720	204897
27	20220523	0926	18720	18725	18695	18710	176099
28	20220523	0927	18710	18730	18705	18725	145181
29	20220523	0928	18720	18720	18700	18705	121136
30	20220523	0929	18705	18710	18685	18695	88131
31	20220523	0930	18695	18700	18690	18700	105952
32	20220523	0931	18700	18720	18680	18680	80696
33	20220523	0932	18685	18690	18660	18665	54246
34	20220523	0933	18665	18690	18665	18675	47733
35	20220523	0934	18675	18685	18650	18655	87340
36	20220523	0935	18655	18665	18635	18660	162231
37	20220523	0936	18655	18660	18635	18650	44690
38	20220523	0937	18655	18695	18650	18690	52967
39	20220523	0938	18690	18705	18685	18695	84193
40	20220523	0939	18695	18710	18685	18705	54767
41	20220523	0940	18705	18705	18685	18695	25001
42	20220523	0941	18690	18715	18690	18695	93519
43	20220523	0942	18695	18695	18675	18680	79473
44	20220523	0943	18680	18700	18665	18700	55716
45	20220523	0944	18700	18710	18675	18680	54500
46	20220523	0945	18680	18680	18665	18670	61972
47	20220523	0946	18670	18680	18665	18670	20276
48	20220523	0947	18670	18675	18665	18675	10147
49	20220523	0948	18670	18680	18655	18670	66247
50	20220523	0949	18675	18675	18655	18655	60181
51	20220523	0950	18655	18665	18620	18625	108657
52	20220523	0951	18625	18635	18615	18620	40843
53	20220523	0952	18620	18625	18590	18600	100771
54	20220523	0953	18600	18605	18585	18600	76199
55	20220523	0954	18595	18605	18585	18595	92671
56	20220523	0955	18600	18605	18565	18580	242703
57	20220523	0956	18580	18585	18565	18570	38378
58	20220523	0957	18570	18580	18550	18570	32872
59	20220523	0958	18565	18570	18555	18570	26709
60	20220523	0959	18565	18565	18545	18555	56305
61	20220523	1000	18555	18570	18555	18555	58400
62	20220523	1001	18555	18555	18530	18545	85289
63	20220523	1002	18540	18575	18535	18570	31771
64	20220523	1003	18570	18580	18565	18580	40067
65	20220523	1004	18580	18590	18575	18590	27292
66	20220523	1005	18585	18590	18565	18570	42236
67	20220523	1006	18570	18585	18565	18570	51576
68	20220523	1007	18570	18570	18550	18555	40003
69	20220523	1008	18550	18565	18550	18560	18783
70	20220523	1009	18560	18570	18550	18560	10894
71	20220523	1010	18565	18580	18565	18580	7622
72	20220523	1011	18575	18595	18575	18595	69344
73	20220523	1012	18590	18615	18585	18600	96046
74	20220523	1013	18600	18620	18595	18610	44127
75	20220523	1014	18615	18615	18600	18610	14701
76	20220523	1015	18610	18615	18605	18610	65884
77	20220523	1016	18615	18620	18585	18585	58683
78	20220523	1017	18585	18585	18565	18570	30768
79	20220523	1018	18570	18585	18565	18580	30053
80	20220523	1019	18585	18585	18565	18570	21024
81	20220523	1020	18570	18570	18560	18565	30103
82	20220523	1021	18565	18575	18560	18565	66346
83	20220523	1022	18565	18590	18565	18585	29944
84	20220523	1023	18585	18600	18585	18595	14283
85	20220523	1024	18590	18600	18585	18600	44281
86	20220523	1025	18595	18605	18590	18600	30011
87	20220523	1026	18600	18615	18600	18605	71934
88	20220523	1027	18605	18625	18605	18620	27890
89	20220523	1028	18625	18640	18620	18640	37174
90	20220523	1029	18640	18640	18615	18615	47216
91	20220523	1030	18615	18615	18600	18605	15438
92	20220523	1031	18605	18615	18595	18610	19406
93	20220523	1032	18610	18610	18585	18585	35728
94	20220523	1033	18590	18590	18560	18580	83775
95	20220523	1034	18585	18585	18570	18575	18569
96	20220523	1035	18575	18575	18555	18560	31314
97	20220523	1036	18560	18560	18535	18560	180015
98	20220523	1037	18560	18565	18550	18560	55853
99	20220523	1038	18565	18565	18535	18545	62661
100	20220523	1039	18550	18555	18535	18540	24002
101	20220523	1040	18535	18550	18530	18545	74395
102	20220523	1041	18540	18550	18535	18540	13979
103	20220523	1042	18535	18540	18530	18540	43164
104	20220523	1043	18540	18555	18540	18540	8993
105	20220523	1044	18540	18545	18525	18535	73236
106	20220523	1045	18540	18550	18540	18550	6667
107	20220523	1046	18550	18550	18530	18535	24878
108	20220523	1047	18545	18555	18545	18550	33818
109	20220523	1048	18550	18555	18535	18540	9458
110	20220523	1049	18535	18545	18525	18540	28872
111	20220523	1050	18545	18550	18535	18540	18838
112	20220523	1051	18540	18550	18530	18545	36762
113	20220523	1052	18545	18545	18525	18525	49098
114	20220523	1053	18525	18530	18515	18525	53640
115	20220523	1054	18525	18540	18520	18535	21703
116	20220523	1055	18535	18540	18525	18530	6081
117	20220523	1056	18530	18530	18515	18515	26055
118	20220523	1057	18520	18520	18510	18510	30703
119	20220523	1058	18515	18520	18500	18500	35561
120	20220523	1059	18510	18515	18500	18515	52178
121	20220523	1100	18515	18530	18515	18530	55836
122	20220523	1101	18530	18545	18530	18545	24108
123	20220523	1102	18545	18550	18535	18535	15696
124	20220523	1103	18540	18540	18525	18525	17803
125	20220523	1104	18525	18525	18500	18500	63060
126	20220523	1105	18505	18510	18455	18460	153195
127	20220523	1106	18460	18480	18455	18460	44432
128	20220523	1107	18465	18480	18460	18470	43009
129	20220523	1108	18465	18465	18440	18455	105766
130	20220523	1109	18460	18465	18445	18455	58908
131	20220523	1110	18455	18475	18455	18470	47231
132	20220523	1111	18475	18490	18470	18485	22687
133	20220523	1112	18490	18495	18485	18495	11466
134	20220523	1113	18490	18495	18470	18475	22923
135	20220523	1114	18475	18485	18460	18480	17361
136	20220523	1115	18480	18485	18450	18455	42609
137	20220523	1116	18460	18465	18445	18450	51380
138	20220523	1117	18455	18465	18450	18465	21180
139	20220523	1118	18460	18465	18445	18450	31344
140	20220523	1119	18445	18465	18445	18465	33312
141	20220523	1120	18465	18490	18460	18490	34175
142	20220523	1121	18490	18490	18475	18480	7779
143	20220523	1122	18485	18495	18485	18485	31438
144	20220523	1123	18485	18500	18480	18490	26991
145	20220523	1124	18495	18510	18490	18505	19608
146	20220523	1125	18505	18510	18495	18505	20038
147	20220523	1126	18505	18520	18500	18520	98950
148	20220523	1127	18520	18525	18510	18515	7974
149	20220523	1128	18515	18525	18510	18515	32256
150	20220523	1129	18515	18525	18505	18520	14621
151	20220523	1130	18520	18525	18515	18520	14289
152	20220523	1131	18520	18525	18515	18525	4487
153	20220523	1132	18520	18535	18520	18535	36050
154	20220523	1133	18535	18535	18515	18520	12125
155	20220523	1134	18525	18530	18525	18530	7604
156	20220523	1135	18530	18540	18530	18540	58640
157	20220523	1136	18540	18545	18535	18540	12768
158	20220523	1137	18535	18545	18535	18540	16751
159	20220523	1138	18535	18545	18525	18545	28123
160	20220523	1139	18545	18545	18530	18540	11823
161	20220523	1140	18540	18550	18530	18540	32256
162	20220523	1141	18535	18550	18535	18535	16542
163	20220523	1142	18540	18540	18530	18530	2822
164	20220523	1143	18530	18545	18530	18540	28967
165	20220523	1144	18540	18545	18525	18530	12361
166	20220523	1145	18530	18530	18525	18530	14844
167	20220523	1146	18530	18540	18525	18535	16833
168	20220523	1147	18535	18535	18515	18520	8947
169	20220523	1148	18525	18525	18515	18520	8805
170	20220523	1149	18520	18520	18510	18510	9991
171	20220523	1150	18515	18520	18515	18515	4398
172	20220523	1151	18515	18515	18510	18515	19363
173	20220523	1152	18515	18515	18505	18515	8121
174	20220523	1153	18520	18520	18510	18520	12341
175	20220523	1154	18515	18535	18515	18535	13110
176	20220523	1155	18535	18545	18535	18540	37599
177	20220523	1156	18540	18545	18535	18540	35227
178	20220523	1157	18540	18550	18535	18545	14488
179	20220523	1158	18545	18550	18545	18550	93191
180	20220523	1159	18545	18555	18545	18555	62544
181	20220523	1200	18555	18565	18555	18560	76954
182	20220523	1201	18560	18580	18560	18570	41257
183	20220523	1202	18570	18575	18565	18575	12892
184	20220523	1203	18575	18580	18565	18580	13794
185	20220523	1204	18580	18590	18580	18590	102932
186	20220523	1205	18585	18590	18585	18590	14716
187	20220523	1206	18595	18595	18585	18585	25815
188	20220523	1207	18585	18590	18575	18580	15239
189	20220523	1208	18580	18580	18565	18565	20831
190	20220523	1209	18565	18570	18565	18570	3253
191	20220523	1210	18570	18575	18570	18570	7051
192	20220523	1211	18570	18575	18570	18570	1305
193	20220523	1212	18575	18590	18575	18585	19386
194	20220523	1213	18585	18585	18580	18585	5382
195	20220523	1214	18590	18590	18585	18585	6936
196	20220523	1215	18585	18590	18575	18585	10517
197	20220523	1216	18585	18595	18580	18585	14858
198	20220523	1217	18585	18585	18565	18565	8180
199	20220523	1218	18560	18565	18555	18555	19005
200	20220523	1219	18555	18565	18550	18560	15970
201	20220523	1220	18560	18565	18555	18565	1471
202	20220523	1221	18560	18565	18560	18565	9530
203	20220523	1222	18560	18560	18555	18555	3103
204	20220523	1223	18550	18560	18545	18560	38505
205	20220523	1224	18555	18565	18555	18565	5346
206	20220523	1225	18565	18565	18535	18540	25664
207	20220523	1226	18540	18540	18530	18540	9680
208	20220523	1227	18540	18545	18535	18540	6052
209	20220523	1228	18535	18545	18535	18545	11256
210	20220523	1229	18545	18545	18540	18540	2861
211	20220523	1230	18535	18540	18530	18530	40657
212	20220523	1231	18535	18535	18520	18530	5508
213	20220523	1232	18530	18530	18520	18525	11836
214	20220523	1233	18520	18535	18520	18530	4153
215	20220523	1234	18530	18540	18530	18535	5267
216	20220523	1235	18540	18545	18530	18530	10127
217	20220523	1236	18525	18540	18525	18540	3798
218	20220523	1237	18545	18545	18525	18525	8918
219	20220523	1238	18525	18525	18515	18515	28892
220	20220523	1239	18515	18520	18510	18510	26399
221	20220523	1240	18510	18515	18500	18500	17420
222	20220523	1241	18505	18515	18505	18510	1946
223	20220523	1242	18510	18520	18510	18515	7279
224	20220523	1243	18515	18520	18505	18520	10569
225	20220523	1244	18520	18525	18515	18520	18223
226	20220523	1245	18520	18525	18505	18505	11135
227	20220523	1246	18510	18515	18510	18515	1765
228	20220523	1247	18525	18525	18525	18525	5857
229	20220523	1248	18530	18530	18515	18515	5100
230	20220523	1249	18520	18525	18515	18520	2712
231	20220523	1250	18525	18525	18520	18520	6847
232	20220523	1251	18515	18525	18515	18525	9500
233	20220523	1252	18525	18530	18525	18530	7488
234	20220523	1253	18530	18535	18530	18530	3588
235	20220523	1254	18530	18540	18525	18540	12123
236	20220523	1255	18540	18545	18525	18525	21407
237	20220523	1256	18530	18530	18510	18510	7734
238	20220523	1257	18515	18520	18510	18520	1684
239	20220523	1258	18515	18515	18505	18515	12089
240	20220523	1259	18515	18515	18510	18510	871
241	20220523	1300	18515	18525	18515	18515	3408
242	20220523	1301	18520	18530	18515	18515	5439
243	20220523	1302	18525	18530	18525	18530	4131
244	20220523	1303	18525	18525	18510	18510	2574
245	20220523	1304	18510	18515	18500	18500	40037
246	20220523	1305	18505	18515	18505	18515	15684
247	20220523	1306	18510	18520	18510	18520	11163
248	20220523	1307	18520	18525	18515	18520	2347
249	20220523	1308	18525	18525	18520	18520	15069
250	20220523	1309	18515	18520	18510	18520	4966
251	20220523	1310	18520	18525	18510	18515	2242
252	20220523	1311	18515	18530	18515	18530	21858
253	20220523	1312	18535	18555	18535	18545	59569
254	20220523	1313	18550	18550	18540	18540	17838
255	20220523	1314	18540	18545	18535	18545	5452
256	20220523	1315	18545	18555	18545	18555	28532
257	20220523	1316	18555	18555	18545	18555	27335
258	20220523	1317	18555	18560	18555	18560	25793
259	20220523	1318	18560	18565	18560	18560	42073
260	20220523	1319	18565	18565	18560	18565	8565
261	20220523	1320	18565	18565	18560	18560	1335
262	20220523	1321	18560	18565	18555	18560	8986
263	20220523	1322	18560	18570	18560	18570	36842
264	20220523	1323	18570	18575	18560	18565	8813
265	20220523	1324	18560	18565	18555	18560	9393
266	20220523	1325	18555	18560	18550	18555	18737
267	20220523	1326	18555	18560	18555	18560	7106
268	20220523	1327	18560	18560	18550	18555	1669
269	20220523	1328	18560	18570	18560	18560	11625
270	20220523	1329	18560	18565	18550	18560	6071
271	20220523	1330	18560	18560	18555	18555	6706
272	20220523	1331	18565	18570	18560	18570	22318
273	20220523	1332	18570	18575	18570	18570	85711
274	20220523	1333	18570	18580	18565	18570	13735
275	20220523	1334	18570	18570	18565	18565	6635
276	20220523	1335	18570	18570	18560	18560	11866
277	20220523	1336	18560	18560	18555	18555	28562
278	20220523	1337	18555	18555	18550	18555	9711
279	20220523	1338	18555	18560	18545	18550	9275
280	20220523	1339	18550	18550	18540	18540	18458
281	20220523	1340	18540	18540	18530	18535	19023
282	20220523	1341	18535	18535	18525	18530	53442
283	20220523	1342	18530	18535	18525	18530	9647
284	20220523	1343	18530	18530	18525	18530	1285
285	20220523	1344	18525	18535	18525	18525	59462
286	20220523	1345	18520	18525	18520	18520	70674
287	20220523	1346	18520	18525	18520	18525	29751
288	20220523	1347	18530	18530	18520	18530	16820
289	20220523	1348	18525	18530	18515	18515	11786
290	20220523	1349	18515	18520	18510	18510	38254
291	20220523	1350	18510	18520	18510	18510	24292
292	20220523	1351	18505	18510	18500	18505	68557
293	20220523	1352	18505	18510	18505	18510	3348
294	20220523	1353	18500	18510	18500	18505	39042
295	20220523	1354	18500	18505	18495	18495	17728
296	20220523	1355	18495	18495	18480	18480	52853
297	20220523	1356	18480	18505	18480	18500	18869
298	20220523	1357	18500	18510	18500	18505	13687
299	20220523	1358	18505	18515	18500	18515	22100
300	20220523	1359	18510	18520	18510	18515	6563
301	20220523	1400	18515	18520	18505	18510	7470
302	20220523	1401	18515	18520	18500	18510	23507
303	20220523	1402	18505	18505	18495	18500	7071
304	20220523	1403	18505	18510	18490	18495	42563
305	20220523	1404	18500	18510	18500	18505	10993
306	20220523	1405	18510	18520	18510	18515	20152
307	20220523	1406	18515	18515	18510	18515	6170
308	20220523	1407	18515	18515	18510	18515	4836
309	20220523	1408	18510	18515	18510	18515	2911
310	20220523	1409	18515	18525	18515	18520	45585
311	20220523	1410	18520	18530	18520	18530	79497
312	20220523	1411	18530	18530	18520	18520	8410
313	20220523	1412	18520	18520	18505	18505	12042
314	20220523	1413	18510	18520	18505	18520	10600
315	20220523	1414	18520	18525	18510	18510	24485
316	20220523	1415	18510	18520	18510	18520	423
317	20220523	1416	18520	18525	18515	18520	6066
318	20220523	1417	18515	18520	18505	18515	2976
319	20220523	1418	18510	18515	18510	18510	1301
320	20220523	1419	18510	18510	18495	18495	21464
321	20220523	1420	18495	18505	18495	18500	9606
322	20220523	1421	18500	18500	18495	18500	24396
323	20220523	1422	18500	18505	18495	18500	11554
324	20220523	1423	18495	18510	18495	18510	22197
325	20220523	1424	18515	18525	18505	18525	34632
326	20220523	1425	18525	18525	18520	18520	26497
327	20220523	1426	18515	18520	18505	18505	34947
328	20220523	1427	18505	18505	18500	18505	2415
329	20220523	1428	18505	18520	18505	18510	23761
330	20220523	1429	18510	18520	18510	18515	1992
331	20220523	1430	18515	18520	18495	18495	84277
332	20220523	1431	18495	18500	18490	18490	185487
333	20220523	1432	18495	18495	18485	18490	11868
334	20220523	1433	18485	18495	18465	18470	176106
335	20220523	1434	18470	18480	18460	18470	30797
336	20220523	1435	18470	18485	18470	18485	75110
337	20220523	1436	18485	18490	18485	18485	10837
338	20220523	1437	18485	18505	18485	18500	52213
339	20220523	1438	18500	18505	18495	18500	13969
340	20220523	1439	18500	18510	18500	18510	15965
341	20220523	1440	18505	18520	18505	18520	16980
342	20220523	1441	18520	18520	18510	18520	62390
343	20220523	1442	18520	18525	18510	18515	57148
344	20220523	1443	18515	18525	18515	18515	98306
345	20220523	1444	18515	18520	18515	18515	12201
346	20220523	1445	18515	18515	18505	18510	43228
347	20220523	1446	18510	18525	18510	18520	51589
348	20220523	1447	18515	18525	18515	18520	78393
349	20220523	1448	18515	18520	18515	18520	38198
350	20220523	1449	18520	18545	18520	18540	156092
351	20220523	1450	18545	18565	18540	18560	92105
352	20220523	1451	18560	18565	18550	18560	62228
353	20220523	1452	18555	18555	18545	18550	52471
354	20220523	1453	18550	18550	18530	18540	70906
355	20220523	1454	18535	18565	18535	18560	40388
356	20220523	1455	18560	18570	18550	18565	99927
357	20220523	1456	18565	18565	18560	18565	75344
358	20220523	1457	18565	18585	18565	18585	91924
359	20220523	1458	18585	18590	18580	18585	92480
360	20220523	1459	18585	18590	18575	18585	45859
361	20220523	1500	18585	18585	18565	18565	31009
362	20220523	1501	18565	18570	18550	18565	17732
363	20220523	1502	18565	18570	18560	18570	20682
364	20220523	1503	18575	18580	18565	18575	22087
365	20220523	1504	18570	18575	18565	18570	17069
366	20220523	1505	18570	18575	18570	18575	20203
367	20220523	1506	18575	18580	18570	18575	31485
368	20220523	1507	18580	18590	18580	18590	49949
369	20220523	1508	18590	18600	18590	18595	75330
370	20220523	1509	18595	18605	18590	18600	99915
371	20220523	1510	18600	18605	18595	18600	26774
372	20220523	1511	18605	18605	18585	18585	29092
373	20220523	1512	18585	18605	18585	18600	52472
374	20220523	1513	18595	18595	18590	18590	22505
375	20220523	1514	18590	18600	18585	18595	47402
376	20220523	1515	18595	18610	18595	18610	56970
377	20220523	1516	18605	18610	18595	18605	50561
378	20220523	1517	18605	18620	18605	18615	100316
379	20220523	1518	18615	18625	18615	18620	89687
380	20220523	1519	18620	18625	18615	18620	51233
381	20220523	1520	18620	18625	18610	18620	62840
382	20220523	1530	18635	18635	18635	18635	236407