DeepStock/hts/backup/122630_20201201.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201201	0901	18520	18520	18475	18480	483802
3	20201201	0902	18480	18565	18475	18555	624902
4	20201201	0903	18555	18570	18525	18530	471420
5	20201201	0904	18530	18595	18530	18580	638779
6	20201201	0905	18580	18595	18570	18570	429981
7	20201201	0906	18575	18600	18560	18590	268253
8	20201201	0907	18595	18620	18590	18620	329791
9	20201201	0908	18620	18620	18590	18595	323410
10	20201201	0909	18595	18620	18590	18595	233043
11	20201201	0910	18595	18620	18590	18620	301663
12	20201201	0911	18615	18630	18610	18625	351872
13	20201201	0912	18625	18645	18625	18640	225191
14	20201201	0913	18640	18660	18630	18655	403505
15	20201201	0914	18655	18685	18655	18685	477399
16	20201201	0915	18680	18705	18680	18705	504126
17	20201201	0916	18705	18740	18700	18730	502393
18	20201201	0917	18735	18740	18705	18715	376360
19	20201201	0918	18715	18740	18705	18740	338702
20	20201201	0919	18735	18740	18710	18720	297123
21	20201201	0920	18720	18725	18685	18700	279051
22	20201201	0921	18700	18725	18690	18690	240640
23	20201201	0922	18690	18690	18670	18670	188203
24	20201201	0923	18670	18695	18670	18675	216356
25	20201201	0924	18670	18690	18670	18690	180903
26	20201201	0925	18690	18720	18690	18695	358077
27	20201201	0926	18700	18720	18695	18700	251782
28	20201201	0927	18700	18700	18670	18680	219956
29	20201201	0928	18675	18680	18645	18650	193069
30	20201201	0929	18650	18675	18645	18660	119321
31	20201201	0930	18655	18675	18655	18675	323966
32	20201201	0931	18670	18715	18665	18685	502028
33	20201201	0932	18690	18705	18665	18665	272887
34	20201201	0933	18665	18675	18655	18660	119944
35	20201201	0934	18665	18670	18655	18670	134641
36	20201201	0935	18670	18710	18670	18690	199177
37	20201201	0936	18690	18700	18680	18695	246432
38	20201201	0937	18690	18715	18690	18710	242650
39	20201201	0938	18710	18730	18710	18720	287851
40	20201201	0939	18720	18725	18705	18705	159228
41	20201201	0940	18705	18710	18690	18695	204899
42	20201201	0941	18695	18710	18695	18700	227312
43	20201201	0942	18695	18725	18695	18725	384669
44	20201201	0943	18720	18735	18715	18735	310064
45	20201201	0944	18730	18750	18720	18725	400340
46	20201201	0945	18730	18735	18715	18715	162066
47	20201201	0946	18715	18740	18715	18720	245396
48	20201201	0947	18725	18725	18705	18710	199194
49	20201201	0948	18705	18730	18700	18725	161918
50	20201201	0949	18725	18730	18705	18715	239434
51	20201201	0950	18715	18720	18685	18690	210813
52	20201201	0951	18690	18705	18685	18690	124726
53	20201201	0952	18690	18695	18675	18675	131293
54	20201201	0953	18680	18715	18680	18710	140801
55	20201201	0954	18705	18715	18695	18700	136995
56	20201201	0955	18700	18730	18700	18720	163694
57	20201201	0956	18720	18740	18710	18735	291952
58	20201201	0957	18735	18735	18720	18720	53304
59	20201201	0958	18720	18730	18710	18720	90261
60	20201201	0959	18720	18725	18710	18710	77416
61	20201201	1000	18710	18720	18705	18720	155944
62	20201201	1001	18720	18725	18715	18725	120974
63	20201201	1002	18720	18720	18685	18700	172782
64	20201201	1003	18705	18730	18700	18725	154059
65	20201201	1004	18725	18740	18705	18740	333605
66	20201201	1005	18740	18760	18720	18735	418524
67	20201201	1006	18735	18735	18705	18710	153718
68	20201201	1007	18705	18720	18705	18715	77100
69	20201201	1008	18720	18720	18705	18710	110838
70	20201201	1009	18710	18715	18690	18710	141504
71	20201201	1010	18715	18725	18700	18715	130715
72	20201201	1011	18715	18725	18695	18700	121193
73	20201201	1012	18705	18705	18690	18700	67673
74	20201201	1013	18705	18705	18675	18690	190001
75	20201201	1014	18695	18700	18680	18680	95788
76	20201201	1015	18675	18685	18675	18680	105655
77	20201201	1016	18680	18695	18675	18680	80285
78	20201201	1017	18680	18685	18660	18665	136061
79	20201201	1018	18665	18670	18655	18655	146252
80	20201201	1019	18655	18655	18640	18650	125082
81	20201201	1020	18650	18655	18640	18645	139083
82	20201201	1021	18645	18660	18635	18650	268624
83	20201201	1022	18655	18655	18635	18645	58658
84	20201201	1023	18645	18665	18640	18655	189855
85	20201201	1024	18655	18655	18630	18635	110619
86	20201201	1025	18635	18650	18625	18645	159657
87	20201201	1026	18645	18665	18635	18660	212771
88	20201201	1027	18660	18665	18655	18665	60575
89	20201201	1028	18660	18675	18660	18665	59476
90	20201201	1029	18670	18670	18660	18665	85257
91	20201201	1030	18665	18675	18665	18665	78535
92	20201201	1031	18660	18675	18655	18670	100012
93	20201201	1032	18670	18675	18655	18660	98864
94	20201201	1033	18660	18660	18645	18645	37294
95	20201201	1034	18645	18645	18630	18645	98385
96	20201201	1035	18645	18650	18640	18650	83452
97	20201201	1036	18650	18655	18640	18640	53532
98	20201201	1037	18640	18655	18635	18640	46548
99	20201201	1038	18640	18640	18625	18625	133537
100	20201201	1039	18630	18630	18610	18610	153358
101	20201201	1040	18615	18625	18605	18625	115867
102	20201201	1041	18625	18625	18615	18620	116195
103	20201201	1042	18620	18620	18595	18595	146438
104	20201201	1043	18595	18600	18580	18600	215083
105	20201201	1044	18595	18620	18590	18620	135717
106	20201201	1045	18625	18650	18620	18635	199982
107	20201201	1046	18635	18670	18635	18670	183860
108	20201201	1047	18665	18680	18660	18675	221342
109	20201201	1048	18675	18675	18665	18670	270697
110	20201201	1049	18670	18690	18665	18680	315431
111	20201201	1050	18680	18680	18665	18675	149851
112	20201201	1051	18670	18690	18660	18680	142506
113	20201201	1052	18680	18685	18670	18675	109167
114	20201201	1053	18675	18680	18655	18665	140782
115	20201201	1054	18665	18675	18650	18660	73108
116	20201201	1055	18660	18660	18630	18650	108288
117	20201201	1056	18650	18655	18630	18635	53970
118	20201201	1057	18635	18640	18630	18635	64946
119	20201201	1058	18640	18650	18635	18640	52181
120	20201201	1059	18640	18640	18620	18625	117101
121	20201201	1100	18630	18640	18625	18630	50710
122	20201201	1101	18635	18640	18610	18630	93430
123	20201201	1102	18630	18630	18620	18620	50506
124	20201201	1103	18620	18630	18615	18620	45161
125	20201201	1104	18620	18645	18620	18645	84034
126	20201201	1105	18640	18645	18630	18645	45319
127	20201201	1106	18645	18650	18630	18650	70892
128	20201201	1107	18650	18650	18635	18635	25012
129	20201201	1108	18635	18645	18625	18625	62774
130	20201201	1109	18630	18635	18610	18625	47943
131	20201201	1110	18625	18625	18605	18615	128185
132	20201201	1111	18605	18615	18590	18600	143229
133	20201201	1112	18600	18620	18595	18610	58877
134	20201201	1113	18615	18635	18615	18635	86690
135	20201201	1114	18635	18645	18630	18635	121130
136	20201201	1115	18635	18645	18630	18635	124969
137	20201201	1116	18635	18655	18630	18645	341525
138	20201201	1117	18645	18655	18630	18630	154625
139	20201201	1118	18630	18655	18625	18655	113021
140	20201201	1119	18655	18660	18630	18630	187401
141	20201201	1120	18630	18635	18615	18625	78217
142	20201201	1121	18625	18625	18615	18625	43107
143	20201201	1122	18630	18630	18600	18600	108681
144	20201201	1123	18605	18610	18600	18605	126102
145	20201201	1124	18605	18605	18595	18600	135224
146	20201201	1125	18595	18605	18590	18595	115491
147	20201201	1126	18595	18600	18570	18580	256305
148	20201201	1127	18580	18580	18565	18575	52237
149	20201201	1128	18580	18590	18565	18585	74192
150	20201201	1129	18590	18600	18585	18600	126146
151	20201201	1130	18600	18610	18590	18600	93274
152	20201201	1131	18610	18620	18590	18600	161199
153	20201201	1132	18595	18600	18555	18560	222573
154	20201201	1133	18560	18575	18555	18560	147269
155	20201201	1134	18560	18565	18555	18555	34655
156	20201201	1135	18550	18565	18545	18560	152752
157	20201201	1136	18555	18570	18550	18560	47613
158	20201201	1137	18560	18565	18530	18540	170364
159	20201201	1138	18545	18545	18530	18530	83394
160	20201201	1139	18530	18540	18505	18535	373220
161	20201201	1140	18530	18530	18500	18515	132954
162	20201201	1141	18515	18540	18510	18525	110936
163	20201201	1142	18525	18540	18520	18525	106776
164	20201201	1143	18530	18560	18525	18545	129423
165	20201201	1144	18550	18550	18540	18545	124456
166	20201201	1145	18540	18550	18530	18535	53432
167	20201201	1146	18535	18550	18530	18545	83479
168	20201201	1147	18545	18555	18545	18555	67046
169	20201201	1148	18550	18570	18550	18565	100410
170	20201201	1149	18565	18575	18565	18570	148271
171	20201201	1150	18575	18575	18565	18570	81013
172	20201201	1151	18570	18580	18565	18575	66914
173	20201201	1152	18575	18590	18570	18590	91282
174	20201201	1153	18590	18590	18575	18585	96537
175	20201201	1154	18585	18605	18585	18600	124520
176	20201201	1155	18600	18610	18600	18610	81079
177	20201201	1156	18610	18610	18600	18605	58616
178	20201201	1157	18605	18615	18600	18605	148775
179	20201201	1158	18605	18605	18595	18600	97594
180	20201201	1159	18600	18610	18595	18610	103779
181	20201201	1200	18610	18610	18595	18600	42151
182	20201201	1201	18600	18615	18600	18605	112794
183	20201201	1202	18610	18620	18605	18615	102843
184	20201201	1203	18615	18640	18615	18635	103700
185	20201201	1204	18640	18650	18635	18640	221609
186	20201201	1205	18640	18645	18635	18635	75537
187	20201201	1206	18640	18660	18640	18660	267755
188	20201201	1207	18655	18665	18655	18655	101159
189	20201201	1208	18655	18660	18650	18655	95057
190	20201201	1209	18650	18655	18640	18655	114330
191	20201201	1210	18655	18660	18650	18655	31924
192	20201201	1211	18650	18655	18645	18650	22293
193	20201201	1212	18650	18665	18650	18660	73403
194	20201201	1213	18665	18665	18655	18665	115949
195	20201201	1214	18670	18670	18650	18655	95624
196	20201201	1215	18655	18655	18650	18655	44024
197	20201201	1216	18655	18670	18655	18670	92359
198	20201201	1217	18670	18680	18660	18660	91397
199	20201201	1218	18660	18660	18645	18645	30716
200	20201201	1219	18645	18670	18645	18670	55888
201	20201201	1220	18670	18680	18665	18680	57206
202	20201201	1221	18680	18690	18675	18685	133950
203	20201201	1222	18690	18700	18685	18700	222306
204	20201201	1223	18700	18700	18685	18690	118265
205	20201201	1224	18690	18700	18685	18700	75134
206	20201201	1225	18700	18715	18695	18710	214651
207	20201201	1226	18710	18710	18695	18700	210496
208	20201201	1227	18705	18725	18700	18725	236529
209	20201201	1228	18725	18730	18720	18725	563622
210	20201201	1229	18725	18730	18715	18720	154584
211	20201201	1230	18725	18725	18705	18710	119917
212	20201201	1231	18715	18720	18695	18705	122994
213	20201201	1232	18705	18710	18690	18700	63299
214	20201201	1233	18700	18710	18695	18705	37129
215	20201201	1234	18710	18710	18695	18705	76374
216	20201201	1235	18700	18705	18695	18695	52230
217	20201201	1236	18695	18705	18690	18695	84546
218	20201201	1237	18700	18710	18695	18700	73821
219	20201201	1238	18700	18700	18690	18700	45783
220	20201201	1239	18705	18720	18700	18705	144863
221	20201201	1240	18705	18715	18705	18705	106346
222	20201201	1241	18705	18710	18695	18695	61016
223	20201201	1242	18700	18710	18695	18700	109595
224	20201201	1243	18700	18700	18695	18695	35653
225	20201201	1244	18695	18705	18695	18705	76148
226	20201201	1245	18700	18715	18695	18715	139995
227	20201201	1246	18715	18730	18715	18730	183449
228	20201201	1247	18730	18735	18715	18720	180868
229	20201201	1248	18720	18720	18710	18715	60630
230	20201201	1249	18710	18715	18700	18700	40478
231	20201201	1250	18700	18710	18695	18710	57192
232	20201201	1251	18710	18715	18700	18705	69347
233	20201201	1252	18700	18715	18700	18700	82467
234	20201201	1253	18700	18710	18695	18710	48747
235	20201201	1254	18710	18720	18705	18715	88914
236	20201201	1255	18710	18710	18700	18710	25440
237	20201201	1256	18710	18710	18700	18710	20147
238	20201201	1257	18710	18715	18705	18710	23864
239	20201201	1258	18710	18725	18705	18715	82090
240	20201201	1259	18720	18725	18715	18720	8070
241	20201201	1300	18720	18725	18705	18725	40103
242	20201201	1301	18725	18730	18720	18720	14808
243	20201201	1302	18715	18725	18710	18720	33336
244	20201201	1303	18720	18730	18710	18715	67502
245	20201201	1304	18715	18725	18710	18715	57640
246	20201201	1305	18715	18725	18710	18715	3597
247	20201201	1306	18715	18720	18710	18715	7373
248	20201201	1307	18720	18720	18715	18720	10025
249	20201201	1308	18715	18720	18705	18710	60529
250	20201201	1309	18710	18715	18705	18715	17489
251	20201201	1310	18710	18715	18695	18695	95717
252	20201201	1311	18700	18720	18695	18720	84974
253	20201201	1312	18720	18720	18715	18720	53698
254	20201201	1313	18720	18720	18715	18715	16256
255	20201201	1314	18715	18715	18700	18715	50707
256	20201201	1315	18715	18715	18705	18705	54230
257	20201201	1316	18705	18710	18700	18705	11301
258	20201201	1317	18705	18715	18705	18705	16731
259	20201201	1318	18705	18715	18705	18715	4210
260	20201201	1319	18715	18715	18705	18710	42879
261	20201201	1320	18715	18720	18710	18715	26541
262	20201201	1321	18715	18720	18705	18705	19495
263	20201201	1322	18705	18715	18705	18715	38927
264	20201201	1323	18715	18715	18705	18715	16495
265	20201201	1324	18715	18730	18715	18725	190085
266	20201201	1325	18725	18730	18720	18730	6477
267	20201201	1326	18725	18740	18720	18740	132981
268	20201201	1327	18740	18745	18735	18740	134834
269	20201201	1328	18740	18750	18735	18745	114697
270	20201201	1329	18745	18745	18730	18730	71723
271	20201201	1330	18735	18750	18730	18745	56005
272	20201201	1331	18745	18760	18745	18750	236188
273	20201201	1332	18750	18760	18745	18755	64053
274	20201201	1333	18755	18760	18740	18740	70433
275	20201201	1334	18745	18745	18720	18725	137941
276	20201201	1335	18725	18735	18720	18725	34356
277	20201201	1336	18725	18735	18720	18735	48212
278	20201201	1337	18735	18750	18730	18735	110327
279	20201201	1338	18735	18740	18725	18735	74047
280	20201201	1339	18735	18745	18730	18740	78838
281	20201201	1340	18740	18745	18735	18745	64198
282	20201201	1341	18745	18750	18740	18745	20801
283	20201201	1342	18745	18750	18740	18740	18575
284	20201201	1343	18745	18750	18735	18740	47765
285	20201201	1344	18745	18755	18745	18755	62005
286	20201201	1345	18755	18760	18750	18750	92510
287	20201201	1346	18755	18755	18745	18745	45677
288	20201201	1347	18750	18770	18745	18765	228578
289	20201201	1348	18765	18775	18760	18775	104920
290	20201201	1349	18770	18790	18765	18790	216115
291	20201201	1350	18790	18790	18770	18775	141853
292	20201201	1351	18780	18785	18770	18780	43928
293	20201201	1352	18780	18785	18770	18780	55641
294	20201201	1353	18780	18785	18780	18780	43687
295	20201201	1354	18780	18795	18775	18795	114699
296	20201201	1355	18790	18795	18785	18785	43369
297	20201201	1356	18785	18790	18770	18775	42435
298	20201201	1357	18775	18785	18770	18775	56022
299	20201201	1358	18780	18790	18780	18785	20417
300	20201201	1359	18785	18790	18785	18785	38711
301	20201201	1400	18785	18810	18785	18800	342957
302	20201201	1401	18795	18800	18780	18790	68446
303	20201201	1402	18795	18815	18795	18805	136452
304	20201201	1403	18810	18815	18800	18805	60636
305	20201201	1404	18805	18815	18805	18810	34823
306	20201201	1405	18815	18820	18805	18810	101854
307	20201201	1406	18810	18815	18790	18800	167865
308	20201201	1407	18800	18815	18795	18805	62414
309	20201201	1408	18805	18810	18800	18810	12330
310	20201201	1409	18805	18810	18795	18800	48447
311	20201201	1410	18800	18815	18795	18815	157444
312	20201201	1411	18815	18830	18815	18825	79940
313	20201201	1412	18825	18830	18820	18825	42953
314	20201201	1413	18830	18840	18825	18840	177632
315	20201201	1414	18840	18855	18835	18855	278940
316	20201201	1415	18850	18860	18845	18855	60887
317	20201201	1416	18855	18860	18845	18845	72537
318	20201201	1417	18845	18850	18845	18845	73767
319	20201201	1418	18845	18865	18845	18865	126592
320	20201201	1419	18865	18870	18855	18865	170412
321	20201201	1420	18865	18875	18860	18860	163446
322	20201201	1421	18865	18880	18860	18875	142302
323	20201201	1422	18880	18880	18865	18875	109774
324	20201201	1423	18875	18885	18875	18885	120257
325	20201201	1424	18880	18890	18875	18885	81599
326	20201201	1425	18890	18900	18885	18900	142225
327	20201201	1426	18895	18905	18895	18895	130323
328	20201201	1427	18895	18910	18895	18900	107469
329	20201201	1428	18895	18905	18885	18890	101726
330	20201201	1429	18890	18900	18880	18890	110011
331	20201201	1430	18895	18895	18880	18885	110186
332	20201201	1431	18885	18890	18875	18880	66426
333	20201201	1432	18875	18890	18870	18885	260230
334	20201201	1433	18885	18885	18880	18885	20588
335	20201201	1434	18890	18900	18890	18895	211871
336	20201201	1435	18895	18905	18890	18895	129585
337	20201201	1436	18900	18900	18885	18895	102333
338	20201201	1437	18895	18915	18890	18910	263168
339	20201201	1438	18915	18925	18905	18910	265429
340	20201201	1439	18910	18910	18900	18905	58665
341	20201201	1440	18910	18910	18870	18875	196455
342	20201201	1441	18875	18890	18875	18890	158597
343	20201201	1442	18890	18895	18875	18880	55340
344	20201201	1443	18880	18880	18870	18880	72574
345	20201201	1444	18885	18890	18880	18890	68023
346	20201201	1445	18890	18895	18885	18890	127328
347	20201201	1446	18890	18890	18870	18875	46813
348	20201201	1447	18880	18880	18865	18870	48830
349	20201201	1448	18870	18885	18865	18875	65903
350	20201201	1449	18880	18895	18875	18890	115684
351	20201201	1450	18890	18895	18880	18890	28383
352	20201201	1451	18885	18885	18870	18875	54264
353	20201201	1452	18875	18880	18870	18875	22332
354	20201201	1453	18870	18880	18870	18875	50089
355	20201201	1454	18875	18880	18865	18870	43304
356	20201201	1455	18870	18880	18865	18875	28485
357	20201201	1456	18870	18885	18865	18875	123101
358	20201201	1457	18875	18875	18870	18870	46614
359	20201201	1458	18875	18880	18855	18860	121869
360	20201201	1459	18860	18870	18860	18865	53524
361	20201201	1500	18865	18870	18855	18865	142859
362	20201201	1501	18865	18875	18855	18870	192219
363	20201201	1502	18870	18875	18860	18875	122788
364	20201201	1503	18875	18880	18860	18865	106516
365	20201201	1504	18865	18865	18850	18855	114637
366	20201201	1505	18860	18875	18855	18875	55039
367	20201201	1506	18870	18870	18855	18860	123877
368	20201201	1507	18855	18860	18845	18855	176811
369	20201201	1508	18850	18855	18845	18845	91911
370	20201201	1509	18845	18870	18845	18870	153461
371	20201201	1510	18865	18875	18860	18875	54224
372	20201201	1511	18870	18880	18865	18870	147465
373	20201201	1512	18865	18875	18865	18870	42765
374	20201201	1513	18870	18875	18865	18865	87955
375	20201201	1514	18865	18870	18845	18850	181457
376	20201201	1515	18850	18855	18840	18840	81897
377	20201201	1516	18840	18850	18835	18845	62377
378	20201201	1517	18840	18845	18820	18825	120942
379	20201201	1518	18825	18835	18815	18820	110846
380	20201201	1519	18825	18825	18800	18815	105420
381	20201201	1520	18810	18825	18805	18815	70531
382	20201201	1530	18840	18840	18840	18840	466708