DeepStock/hts/backup/122630_20220518.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20220518	0901	18515	18565	18510	18550	645421
3	20220518	0902	18550	18595	18535	18590	466146
4	20220518	0903	18590	18630	18585	18630	476061
5	20220518	0904	18625	18630	18580	18580	257350
6	20220518	0905	18580	18645	18575	18645	665748
7	20220518	0906	18650	18665	18645	18655	209048
8	20220518	0907	18660	18690	18660	18680	379042
9	20220518	0908	18680	18680	18635	18660	168661
10	20220518	0909	18665	18695	18660	18690	157949
11	20220518	0910	18695	18700	18675	18690	330684
12	20220518	0911	18695	18700	18665	18670	121123
13	20220518	0912	18670	18690	18655	18665	85706
14	20220518	0913	18670	18670	18650	18650	134237
15	20220518	0914	18650	18680	18650	18670	93962
16	20220518	0915	18675	18690	18675	18685	43521
17	20220518	0916	18685	18685	18655	18660	75365
18	20220518	0917	18660	18685	18660	18680	95531
19	20220518	0918	18680	18685	18665	18680	103221
20	20220518	0919	18680	18685	18665	18675	37396
21	20220518	0920	18675	18685	18670	18680	82992
22	20220518	0921	18680	18690	18655	18660	142587
23	20220518	0922	18665	18665	18625	18630	151823
24	20220518	0923	18635	18660	18625	18660	114496
25	20220518	0924	18655	18665	18650	18655	62454
26	20220518	0925	18660	18680	18650	18665	113681
27	20220518	0926	18665	18670	18650	18665	27647
28	20220518	0927	18665	18665	18620	18630	151827
29	20220518	0928	18630	18640	18615	18625	136262
30	20220518	0929	18615	18635	18615	18615	37258
31	20220518	0930	18615	18615	18600	18605	169399
32	20220518	0931	18600	18605	18585	18595	90818
33	20220518	0932	18595	18615	18590	18590	64740
34	20220518	0933	18590	18595	18540	18555	173006
35	20220518	0934	18560	18575	18530	18530	112389
36	20220518	0935	18525	18560	18525	18555	107632
37	20220518	0936	18555	18560	18535	18540	99752
38	20220518	0937	18540	18545	18500	18520	207338
39	20220518	0938	18510	18520	18500	18520	71953
40	20220518	0939	18515	18525	18510	18525	102588
41	20220518	0940	18525	18545	18525	18545	117777
42	20220518	0941	18545	18545	18530	18540	54186
43	20220518	0942	18540	18550	18525	18550	47063
44	20220518	0943	18550	18565	18550	18560	92095
45	20220518	0944	18565	18570	18550	18550	51994
46	20220518	0945	18550	18555	18530	18530	111497
47	20220518	0946	18525	18530	18490	18490	404653
48	20220518	0947	18490	18495	18475	18485	110521
49	20220518	0948	18485	18505	18480	18485	151684
50	20220518	0949	18485	18485	18465	18470	144463
51	20220518	0950	18470	18495	18465	18495	59043
52	20220518	0951	18490	18505	18480	18480	78352
53	20220518	0952	18480	18485	18465	18475	46268
54	20220518	0953	18475	18495	18470	18495	19600
55	20220518	0954	18495	18500	18470	18470	51810
56	20220518	0955	18470	18470	18450	18455	94786
57	20220518	0956	18455	18470	18440	18465	188804
58	20220518	0957	18465	18485	18465	18480	62486
59	20220518	0958	18485	18495	18475	18490	67262
60	20220518	0959	18485	18495	18475	18485	33639
61	20220518	1000	18480	18490	18465	18490	43715
62	20220518	1001	18490	18495	18480	18485	32419
63	20220518	1002	18480	18490	18465	18470	54253
64	20220518	1003	18470	18490	18470	18480	28062
65	20220518	1004	18480	18490	18475	18490	7862
66	20220518	1005	18490	18490	18475	18475	21020
67	20220518	1006	18480	18485	18455	18460	52824
68	20220518	1007	18455	18460	18445	18445	43262
69	20220518	1008	18445	18465	18435	18465	133321
70	20220518	1009	18460	18470	18455	18465	51859
71	20220518	1010	18465	18465	18445	18445	84238
72	20220518	1011	18445	18450	18440	18440	45718
73	20220518	1012	18440	18445	18435	18445	35459
74	20220518	1013	18445	18455	18445	18445	38185
75	20220518	1014	18445	18450	18430	18435	62627
76	20220518	1015	18440	18440	18430	18440	25737
77	20220518	1016	18440	18445	18430	18435	55326
78	20220518	1017	18430	18430	18415	18415	151097
79	20220518	1018	18425	18425	18410	18410	50294
80	20220518	1019	18405	18425	18405	18425	38499
81	20220518	1020	18420	18420	18410	18415	38856
82	20220518	1021	18415	18425	18410	18425	87906
83	20220518	1022	18425	18440	18425	18430	47217
84	20220518	1023	18430	18445	18430	18435	56456
85	20220518	1024	18435	18445	18430	18445	15215
86	20220518	1025	18445	18460	18440	18455	83428
87	20220518	1026	18450	18465	18450	18460	50836
88	20220518	1027	18460	18460	18450	18450	34552
89	20220518	1028	18455	18455	18440	18445	8505
90	20220518	1029	18440	18450	18440	18450	44821
91	20220518	1030	18450	18460	18450	18450	67970
92	20220518	1031	18455	18460	18415	18420	86307
93	20220518	1032	18415	18420	18400	18410	83083
94	20220518	1033	18410	18415	18400	18410	130461
95	20220518	1034	18405	18410	18380	18390	104920
96	20220518	1035	18385	18385	18370	18380	107907
97	20220518	1036	18375	18380	18365	18380	45111
98	20220518	1037	18380	18395	18370	18385	39791
99	20220518	1038	18380	18390	18360	18360	63488
100	20220518	1039	18365	18375	18360	18365	23912
101	20220518	1040	18360	18375	18360	18365	18751
102	20220518	1041	18365	18370	18360	18370	67661
103	20220518	1042	18370	18385	18345	18345	185213
104	20220518	1043	18350	18360	18345	18345	89302
105	20220518	1044	18355	18355	18320	18325	123987
106	20220518	1045	18325	18325	18300	18305	146031
107	20220518	1046	18300	18330	18300	18320	134558
108	20220518	1047	18315	18325	18310	18325	35440
109	20220518	1048	18325	18335	18315	18330	45391
110	20220518	1049	18330	18350	18330	18345	105764
111	20220518	1050	18350	18355	18340	18355	102327
112	20220518	1051	18350	18370	18350	18365	219596
113	20220518	1052	18365	18370	18360	18370	129464
114	20220518	1053	18370	18370	18355	18365	91291
115	20220518	1054	18360	18365	18355	18360	41437
116	20220518	1055	18355	18355	18350	18355	15689
117	20220518	1056	18350	18380	18345	18380	100701
118	20220518	1057	18375	18385	18370	18375	78015
119	20220518	1058	18380	18380	18375	18380	19635
120	20220518	1059	18380	18395	18380	18390	24500
121	20220518	1100	18390	18405	18390	18405	30468
122	20220518	1101	18400	18415	18395	18410	69768
123	20220518	1102	18410	18415	18380	18380	59601
124	20220518	1103	18375	18385	18370	18380	28350
125	20220518	1104	18380	18395	18380	18380	19897
126	20220518	1105	18385	18385	18370	18385	11372
127	20220518	1106	18380	18380	18370	18380	21995
128	20220518	1107	18370	18375	18365	18375	32975
129	20220518	1108	18365	18365	18355	18355	37749
130	20220518	1109	18360	18365	18355	18355	6933
131	20220518	1110	18355	18365	18350	18360	44825
132	20220518	1111	18365	18370	18360	18365	14996
133	20220518	1112	18365	18375	18355	18355	25772
134	20220518	1113	18350	18380	18350	18380	24949
135	20220518	1114	18370	18375	18355	18365	12547
136	20220518	1115	18355	18355	18350	18350	4828
137	20220518	1116	18350	18350	18335	18340	102604
138	20220518	1117	18335	18350	18335	18345	70795
139	20220518	1118	18345	18360	18340	18350	32750
140	20220518	1119	18345	18355	18340	18355	62584
141	20220518	1120	18355	18375	18355	18375	61315
142	20220518	1121	18375	18385	18375	18380	18808
143	20220518	1122	18385	18400	18380	18385	54962
144	20220518	1123	18385	18395	18375	18390	6695
145	20220518	1124	18390	18405	18390	18400	23062
146	20220518	1125	18400	18405	18395	18405	15609
147	20220518	1126	18405	18415	18400	18400	69547
148	20220518	1127	18410	18425	18400	18420	58771
149	20220518	1128	18420	18425	18415	18420	49248
150	20220518	1129	18420	18425	18420	18420	30273
151	20220518	1130	18425	18430	18415	18415	29466
152	20220518	1131	18420	18420	18405	18405	33112
153	20220518	1132	18405	18410	18400	18405	12960
154	20220518	1133	18405	18405	18390	18395	58582
155	20220518	1134	18390	18400	18390	18395	37211
156	20220518	1135	18395	18400	18390	18390	22883
157	20220518	1136	18395	18400	18390	18390	37063
158	20220518	1137	18385	18390	18375	18385	101375
159	20220518	1138	18385	18390	18380	18390	20059
160	20220518	1139	18390	18405	18390	18405	8705
161	20220518	1140	18405	18415	18405	18415	33873
162	20220518	1141	18420	18420	18410	18415	27902
163	20220518	1142	18415	18430	18410	18425	121437
164	20220518	1143	18420	18430	18415	18420	33750
165	20220518	1144	18420	18435	18420	18435	78489
166	20220518	1145	18435	18445	18420	18425	48959
167	20220518	1146	18425	18425	18410	18415	43976
168	20220518	1147	18415	18415	18400	18410	41971
169	20220518	1148	18410	18430	18410	18425	19644
170	20220518	1149	18430	18440	18430	18440	21354
171	20220518	1150	18435	18435	18425	18430	12738
172	20220518	1151	18430	18435	18425	18435	17358
173	20220518	1152	18435	18435	18425	18435	14367
174	20220518	1153	18430	18440	18430	18440	36652
175	20220518	1154	18440	18445	18440	18445	18537
176	20220518	1155	18440	18455	18440	18455	99306
177	20220518	1156	18455	18460	18440	18440	32355
178	20220518	1157	18445	18445	18435	18440	27500
179	20220518	1158	18440	18440	18430	18435	5054
180	20220518	1159	18435	18435	18425	18425	14037
181	20220518	1200	18425	18430	18420	18425	27238
182	20220518	1201	18425	18425	18415	18420	33364
183	20220518	1202	18425	18435	18425	18435	17335
184	20220518	1203	18435	18440	18430	18435	42626
185	20220518	1204	18430	18430	18415	18420	5846
186	20220518	1205	18420	18425	18415	18415	30515
187	20220518	1206	18420	18425	18420	18425	3336
188	20220518	1207	18430	18430	18420	18420	5252
189	20220518	1208	18420	18425	18410	18415	12304
190	20220518	1209	18415	18420	18405	18410	17469
191	20220518	1210	18405	18405	18395	18405	32263
192	20220518	1211	18405	18410	18395	18405	11264
193	20220518	1212	18400	18400	18390	18400	15531
194	20220518	1213	18400	18400	18385	18390	25325
195	20220518	1214	18390	18395	18380	18385	23922
196	20220518	1215	18385	18390	18385	18385	4717
197	20220518	1216	18390	18400	18390	18400	32377
198	20220518	1217	18405	18405	18385	18385	11096
199	20220518	1218	18385	18385	18375	18380	36402
200	20220518	1219	18380	18385	18365	18375	25382
201	20220518	1220	18375	18390	18375	18390	16710
202	20220518	1221	18385	18390	18375	18380	7329
203	20220518	1222	18380	18395	18380	18380	23356
204	20220518	1223	18380	18380	18375	18375	7826
205	20220518	1224	18380	18385	18375	18380	3152
206	20220518	1225	18380	18385	18375	18385	41647
207	20220518	1226	18380	18385	18375	18375	4245
208	20220518	1227	18375	18385	18365	18370	10621
209	20220518	1228	18370	18370	18355	18365	27044
210	20220518	1229	18365	18370	18355	18370	6743
211	20220518	1230	18365	18375	18365	18375	8305
212	20220518	1231	18375	18375	18360	18365	15718
213	20220518	1232	18365	18365	18355	18360	5672
214	20220518	1233	18360	18360	18360	18360	4301
215	20220518	1234	18355	18355	18345	18350	59000
216	20220518	1235	18350	18355	18345	18355	7945
217	20220518	1236	18355	18365	18350	18365	6356
218	20220518	1237	18365	18370	18360	18365	25056
219	20220518	1238	18365	18365	18315	18320	269651
220	20220518	1239	18320	18330	18315	18320	40618
221	20220518	1240	18325	18340	18320	18335	27008
222	20220518	1241	18335	18335	18315	18320	16284
223	20220518	1242	18325	18325	18305	18305	126682
224	20220518	1243	18305	18325	18305	18315	22836
225	20220518	1244	18320	18330	18315	18330	7454
226	20220518	1245	18325	18335	18320	18320	24989
227	20220518	1246	18325	18335	18310	18335	32950
228	20220518	1247	18335	18345	18335	18345	28840
229	20220518	1248	18340	18345	18335	18340	35663
230	20220518	1249	18340	18345	18335	18345	6349
231	20220518	1250	18345	18350	18340	18345	43772
232	20220518	1251	18345	18345	18335	18340	20360
233	20220518	1252	18335	18340	18330	18335	20344
234	20220518	1253	18335	18335	18330	18330	19903
235	20220518	1254	18330	18345	18325	18340	18944
236	20220518	1255	18340	18350	18340	18345	12078
237	20220518	1256	18350	18355	18345	18350	40534
238	20220518	1257	18350	18355	18345	18355	3421
239	20220518	1258	18360	18360	18350	18360	48951
240	20220518	1259	18360	18365	18360	18360	21129
241	20220518	1300	18360	18365	18355	18355	8615
242	20220518	1301	18360	18365	18355	18360	34067
243	20220518	1302	18360	18370	18355	18355	45148
244	20220518	1303	18355	18375	18355	18370	13417
245	20220518	1304	18370	18370	18365	18370	8322
246	20220518	1305	18370	18375	18365	18370	21589
247	20220518	1306	18375	18375	18370	18370	7298
248	20220518	1307	18370	18375	18360	18360	5093
249	20220518	1308	18360	18370	18360	18365	1929
250	20220518	1309	18370	18375	18370	18370	10160
251	20220518	1310	18370	18375	18370	18375	14138
252	20220518	1311	18375	18375	18370	18370	12202
253	20220518	1312	18370	18370	18360	18365	2488
254	20220518	1313	18365	18365	18355	18360	7357
255	20220518	1314	18360	18360	18350	18355	18941
256	20220518	1315	18360	18360	18355	18355	6788
257	20220518	1316	18355	18355	18340	18345	15079
258	20220518	1317	18345	18345	18335	18340	8899
259	20220518	1318	18340	18340	18330	18335	35353
260	20220518	1319	18335	18335	18325	18330	12192
261	20220518	1320	18330	18340	18325	18340	24904
262	20220518	1321	18340	18350	18340	18350	27109
263	20220518	1322	18350	18365	18350	18365	21933
264	20220518	1323	18365	18375	18365	18370	20038
265	20220518	1324	18370	18380	18365	18375	13613
266	20220518	1325	18375	18380	18375	18375	25491
267	20220518	1326	18375	18375	18365	18365	5863
268	20220518	1327	18365	18365	18350	18355	9523
269	20220518	1328	18355	18355	18350	18350	9156
270	20220518	1329	18350	18350	18340	18340	21397
271	20220518	1330	18345	18355	18345	18355	22728
272	20220518	1331	18355	18355	18330	18335	28550
273	20220518	1332	18335	18350	18330	18350	29879
274	20220518	1333	18345	18355	18345	18345	12620
275	20220518	1334	18340	18340	18330	18330	63585
276	20220518	1335	18335	18340	18330	18335	8899
277	20220518	1336	18335	18335	18330	18330	30333
278	20220518	1337	18330	18335	18325	18330	2405
279	20220518	1338	18330	18335	18325	18330	50146
280	20220518	1339	18330	18330	18320	18325	89296
281	20220518	1340	18325	18325	18305	18310	66892
282	20220518	1341	18305	18330	18305	18330	9706
283	20220518	1342	18325	18335	18325	18330	13275
284	20220518	1343	18330	18335	18330	18330	39816
285	20220518	1344	18330	18340	18330	18335	20319
286	20220518	1345	18330	18335	18325	18335	11185
287	20220518	1346	18340	18340	18330	18335	29497
288	20220518	1347	18330	18335	18325	18325	5403
289	20220518	1348	18325	18325	18325	18325	17254
290	20220518	1349	18330	18330	18320	18325	4633
291	20220518	1350	18320	18325	18320	18325	20426
292	20220518	1351	18325	18325	18310	18315	32559
293	20220518	1352	18315	18335	18315	18330	17018
294	20220518	1353	18330	18330	18320	18325	3072
295	20220518	1354	18325	18340	18325	18335	27556
296	20220518	1355	18335	18345	18335	18340	17261
297	20220518	1356	18340	18350	18340	18345	26023
298	20220518	1357	18345	18350	18345	18345	12200
299	20220518	1358	18345	18350	18340	18345	3155
300	20220518	1359	18345	18350	18340	18340	5680
301	20220518	1400	18340	18340	18330	18340	1537
302	20220518	1401	18335	18345	18335	18335	15456
303	20220518	1402	18340	18360	18340	18355	65162
304	20220518	1403	18355	18360	18350	18355	18458
305	20220518	1404	18355	18365	18350	18365	112763
306	20220518	1405	18365	18375	18365	18370	48502
307	20220518	1406	18370	18385	18365	18380	24228
308	20220518	1407	18380	18390	18380	18390	16637
309	20220518	1408	18385	18405	18385	18400	113734
310	20220518	1409	18400	18400	18390	18395	52314
311	20220518	1410	18395	18400	18390	18395	36229
312	20220518	1411	18400	18405	18395	18400	72025
313	20220518	1412	18395	18395	18380	18390	50274
314	20220518	1413	18390	18400	18385	18400	11082
315	20220518	1414	18395	18400	18385	18395	36261
316	20220518	1415	18400	18410	18395	18395	20582
317	20220518	1416	18390	18405	18390	18390	32897
318	20220518	1417	18390	18400	18385	18395	6409
319	20220518	1418	18390	18395	18385	18390	28232
320	20220518	1419	18390	18390	18390	18390	1644
321	20220518	1420	18390	18400	18390	18395	8838
322	20220518	1421	18395	18405	18390	18395	41383
323	20220518	1422	18395	18400	18385	18390	23769
324	20220518	1423	18390	18395	18375	18375	26079
325	20220518	1424	18375	18390	18375	18390	16329
326	20220518	1425	18385	18390	18375	18375	6927
327	20220518	1426	18375	18380	18365	18365	20923
328	20220518	1427	18370	18370	18360	18360	41377
329	20220518	1428	18365	18370	18365	18365	26589
330	20220518	1429	18365	18375	18365	18375	44260
331	20220518	1430	18375	18380	18365	18370	3060
332	20220518	1431	18370	18380	18365	18380	18187
333	20220518	1432	18375	18390	18375	18390	40196
334	20220518	1433	18390	18390	18380	18385	50477
335	20220518	1434	18385	18390	18380	18390	18605
336	20220518	1435	18390	18400	18390	18395	38229
337	20220518	1436	18400	18400	18390	18400	12111
338	20220518	1437	18400	18410	18400	18405	29595
339	20220518	1438	18405	18410	18400	18405	14803
340	20220518	1439	18405	18405	18390	18395	26942
341	20220518	1440	18395	18395	18385	18385	13003
342	20220518	1441	18385	18385	18375	18380	8142
343	20220518	1442	18380	18385	18375	18385	14803
344	20220518	1443	18380	18385	18375	18380	19132
345	20220518	1444	18375	18390	18370	18390	47499
346	20220518	1445	18385	18395	18385	18395	21549
347	20220518	1446	18395	18395	18385	18390	18579
348	20220518	1447	18390	18390	18380	18385	14635
349	20220518	1448	18390	18395	18385	18390	2012
350	20220518	1449	18390	18395	18375	18380	14987
351	20220518	1450	18380	18390	18375	18380	32295
352	20220518	1451	18385	18395	18380	18385	19577
353	20220518	1452	18390	18395	18385	18390	7672
354	20220518	1453	18390	18400	18385	18400	60636
355	20220518	1454	18395	18400	18395	18400	26988
356	20220518	1455	18400	18415	18400	18405	68828
357	20220518	1456	18405	18415	18400	18415	73338
358	20220518	1457	18415	18435	18415	18435	96500
359	20220518	1458	18435	18435	18420	18430	36959
360	20220518	1459	18430	18440	18430	18435	108332
361	20220518	1500	18435	18440	18420	18430	38717
362	20220518	1501	18435	18445	18430	18440	100462
363	20220518	1502	18445	18455	18445	18445	186171
364	20220518	1503	18445	18450	18445	18450	87759
365	20220518	1504	18450	18460	18450	18455	70013
366	20220518	1505	18460	18465	18455	18460	66620
367	20220518	1506	18460	18460	18440	18450	50723
368	20220518	1507	18450	18460	18450	18450	64947
369	20220518	1508	18450	18455	18440	18445	40531
370	20220518	1509	18450	18450	18445	18445	61131
371	20220518	1510	18445	18450	18440	18440	24908
372	20220518	1511	18435	18440	18415	18420	56361
373	20220518	1512	18420	18420	18415	18415	71415
374	20220518	1513	18415	18420	18410	18415	50665
375	20220518	1514	18415	18420	18410	18410	37199
376	20220518	1515	18410	18415	18400	18405	29523
377	20220518	1516	18405	18415	18400	18405	78274
378	20220518	1517	18410	18415	18405	18415	12751
379	20220518	1518	18410	18415	18405	18410	61324
380	20220518	1519	18410	18410	18400	18405	29376
381	20220518	1520	18410	18415	18405	18405	106935
382	20220518	1530	18405	18405	18405	18405	389026