DeepStock/hts/backup/122630_20201124.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201124	0901	18505	18530	18505	18510	1067331
3	20201124	0902	18515	18525	18485	18490	528867
4	20201124	0903	18490	18505	18480	18495	617776
5	20201124	0904	18500	18505	18440	18445	608078
6	20201124	0905	18445	18465	18420	18425	471389
7	20201124	0906	18425	18450	18415	18445	631116
8	20201124	0907	18445	18470	18440	18440	555428
9	20201124	0908	18445	18445	18415	18430	589598
10	20201124	0909	18425	18505	18420	18495	584809
11	20201124	0910	18500	18535	18495	18520	381343
12	20201124	0911	18520	18535	18475	18475	399919
13	20201124	0912	18480	18510	18475	18495	411825
14	20201124	0913	18500	18505	18460	18480	268997
15	20201124	0914	18480	18485	18455	18480	227053
16	20201124	0915	18485	18485	18455	18470	298388
17	20201124	0916	18470	18475	18445	18460	236060
18	20201124	0917	18460	18460	18430	18430	614797
19	20201124	0918	18430	18445	18420	18440	181821
20	20201124	0919	18440	18465	18425	18460	257490
21	20201124	0920	18455	18480	18435	18440	302084
22	20201124	0921	18435	18440	18405	18415	403550
23	20201124	0922	18415	18415	18395	18410	277484
24	20201124	0923	18415	18460	18410	18455	304479
25	20201124	0924	18455	18475	18450	18470	228879
26	20201124	0925	18465	18485	18455	18455	301251
27	20201124	0926	18455	18505	18435	18505	450002
28	20201124	0927	18500	18560	18500	18550	841825
29	20201124	0928	18550	18560	18540	18555	454733
30	20201124	0929	18555	18560	18520	18550	399364
31	20201124	0930	18550	18575	18550	18570	421416
32	20201124	0931	18570	18585	18545	18550	599213
33	20201124	0932	18550	18555	18515	18550	308491
34	20201124	0933	18555	18560	18540	18555	216211
35	20201124	0934	18550	18575	18540	18565	366637
36	20201124	0935	18565	18605	18560	18600	638260
37	20201124	0936	18605	18605	18580	18585	369947
38	20201124	0937	18585	18610	18585	18610	357604
39	20201124	0938	18615	18645	18595	18635	524984
40	20201124	0939	18640	18665	18630	18655	369044
41	20201124	0940	18660	18660	18630	18645	314895
42	20201124	0941	18645	18660	18605	18610	607757
43	20201124	0942	18610	18635	18610	18625	347727
44	20201124	0943	18625	18635	18585	18600	370832
45	20201124	0944	18605	18605	18555	18570	260031
46	20201124	0945	18565	18605	18560	18600	186809
47	20201124	0946	18600	18615	18590	18615	198771
48	20201124	0947	18615	18620	18595	18620	210819
49	20201124	0948	18625	18635	18615	18620	349013
50	20201124	0949	18620	18665	18615	18655	498537
51	20201124	0950	18655	18660	18625	18650	207933
52	20201124	0951	18650	18650	18625	18635	199976
53	20201124	0952	18635	18645	18605	18645	294331
54	20201124	0953	18640	18660	18635	18655	625701
55	20201124	0954	18655	18685	18655	18685	460327
56	20201124	0955	18680	18730	18675	18725	426142
57	20201124	0956	18725	18730	18705	18725	557086
58	20201124	0957	18725	18740	18715	18730	369570
59	20201124	0958	18735	18765	18730	18765	271974
60	20201124	0959	18770	18775	18750	18765	435030
61	20201124	1000	18770	18785	18730	18735	649064
62	20201124	1001	18740	18750	18725	18745	523677
63	20201124	1002	18745	18775	18725	18730	536445
64	20201124	1003	18725	18730	18705	18705	262179
65	20201124	1004	18710	18735	18710	18725	261432
66	20201124	1005	18725	18730	18700	18715	372630
67	20201124	1006	18720	18745	18715	18740	347434
68	20201124	1007	18740	18745	18705	18705	305203
69	20201124	1008	18700	18720	18690	18720	327361
70	20201124	1009	18720	18750	18715	18745	292710
71	20201124	1010	18740	18760	18735	18740	283305
72	20201124	1011	18740	18745	18705	18710	219169
73	20201124	1012	18710	18715	18700	18715	210001
74	20201124	1013	18715	18715	18695	18710	119571
75	20201124	1014	18710	18715	18685	18685	159033
76	20201124	1015	18685	18695	18670	18680	152382
77	20201124	1016	18685	18700	18670	18675	98588
78	20201124	1017	18675	18680	18655	18660	307551
79	20201124	1018	18660	18665	18640	18645	226682
80	20201124	1019	18645	18650	18630	18640	176399
81	20201124	1020	18635	18635	18610	18630	342350
82	20201124	1021	18630	18670	18625	18665	516228
83	20201124	1022	18665	18680	18625	18630	542522
84	20201124	1023	18635	18640	18625	18630	169444
85	20201124	1024	18635	18640	18605	18605	125351
86	20201124	1025	18610	18615	18590	18605	235027
87	20201124	1026	18605	18640	18600	18630	405471
88	20201124	1027	18630	18630	18605	18610	118560
89	20201124	1028	18610	18625	18605	18615	72553
90	20201124	1029	18615	18620	18600	18620	230819
91	20201124	1030	18620	18655	18610	18650	195477
92	20201124	1031	18650	18665	18635	18655	314538
93	20201124	1032	18655	18670	18640	18665	188304
94	20201124	1033	18660	18675	18660	18670	197700
95	20201124	1034	18675	18680	18665	18670	103032
96	20201124	1035	18675	18685	18665	18665	245696
97	20201124	1036	18665	18680	18665	18670	154814
98	20201124	1037	18665	18695	18665	18695	243322
99	20201124	1038	18690	18700	18675	18685	230493
100	20201124	1039	18680	18700	18680	18695	140719
101	20201124	1040	18700	18700	18670	18680	180225
102	20201124	1041	18680	18695	18660	18660	138882
103	20201124	1042	18665	18665	18645	18645	139130
104	20201124	1043	18645	18665	18640	18655	140894
105	20201124	1044	18655	18665	18630	18645	130389
106	20201124	1045	18650	18695	18645	18685	182411
107	20201124	1046	18685	18705	18670	18705	306167
108	20201124	1047	18700	18715	18695	18710	235673
109	20201124	1048	18705	18715	18705	18710	143385
110	20201124	1049	18710	18720	18705	18710	132017
111	20201124	1050	18705	18720	18705	18715	282182
112	20201124	1051	18710	18725	18710	18720	102582
113	20201124	1052	18720	18740	18715	18735	230083
114	20201124	1053	18735	18750	18735	18745	214630
115	20201124	1054	18740	18745	18700	18705	277275
116	20201124	1055	18705	18715	18700	18715	113087
117	20201124	1056	18715	18725	18710	18710	119949
118	20201124	1057	18710	18725	18710	18720	84218
119	20201124	1058	18720	18735	18715	18730	151432
120	20201124	1059	18735	18735	18720	18725	46312
121	20201124	1100	18725	18725	18710	18710	116914
122	20201124	1101	18705	18735	18705	18730	133267
123	20201124	1102	18730	18740	18715	18735	190850
124	20201124	1103	18735	18735	18715	18720	73000
125	20201124	1104	18720	18725	18710	18710	93973
126	20201124	1105	18715	18720	18700	18705	178005
127	20201124	1106	18705	18705	18685	18700	106770
128	20201124	1107	18700	18720	18700	18700	85404
129	20201124	1108	18705	18705	18685	18695	192538
130	20201124	1109	18695	18720	18690	18715	212948
131	20201124	1110	18710	18720	18705	18720	151395
132	20201124	1111	18720	18735	18700	18705	151260
133	20201124	1112	18700	18715	18700	18710	72967
134	20201124	1113	18705	18720	18705	18715	58742
135	20201124	1114	18715	18725	18710	18720	70777
136	20201124	1115	18715	18720	18700	18710	94019
137	20201124	1116	18705	18730	18705	18725	142477
138	20201124	1117	18730	18730	18710	18725	87500
139	20201124	1118	18725	18725	18705	18710	98396
140	20201124	1119	18715	18715	18700	18710	118783
141	20201124	1120	18710	18710	18705	18705	63356
142	20201124	1121	18710	18720	18705	18715	128311
143	20201124	1122	18715	18725	18705	18705	203601
144	20201124	1123	18710	18715	18700	18705	113722
145	20201124	1124	18705	18730	18705	18725	178612
146	20201124	1125	18720	18730	18720	18725	106543
147	20201124	1126	18725	18730	18705	18715	55891
148	20201124	1127	18715	18720	18705	18720	113843
149	20201124	1128	18720	18730	18715	18720	211805
150	20201124	1129	18720	18725	18710	18710	72416
151	20201124	1130	18705	18720	18700	18700	131663
152	20201124	1131	18705	18720	18705	18715	83504
153	20201124	1132	18720	18725	18715	18720	123746
154	20201124	1133	18720	18720	18695	18700	275401
155	20201124	1134	18700	18715	18695	18710	118959
156	20201124	1135	18710	18725	18710	18710	240676
157	20201124	1136	18715	18715	18700	18715	111896
158	20201124	1137	18715	18720	18710	18710	36355
159	20201124	1138	18710	18715	18695	18695	246934
160	20201124	1139	18695	18700	18690	18690	54958
161	20201124	1140	18695	18695	18675	18680	189759
162	20201124	1141	18680	18695	18675	18675	84247
163	20201124	1142	18680	18710	18680	18705	266838
164	20201124	1143	18705	18710	18690	18690	112999
165	20201124	1144	18690	18695	18675	18690	79585
166	20201124	1145	18685	18700	18685	18695	87132
167	20201124	1146	18695	18700	18685	18690	68458
168	20201124	1147	18690	18700	18685	18690	45338
169	20201124	1148	18695	18700	18685	18690	100077
170	20201124	1149	18690	18705	18680	18685	97077
171	20201124	1150	18680	18695	18680	18690	77073
172	20201124	1151	18690	18705	18690	18690	171063
173	20201124	1152	18695	18695	18685	18690	27812
174	20201124	1153	18690	18700	18685	18700	45254
175	20201124	1154	18700	18705	18690	18700	60324
176	20201124	1155	18705	18725	18705	18720	227906
177	20201124	1156	18720	18725	18710	18715	52816
178	20201124	1157	18715	18715	18690	18700	120603
179	20201124	1158	18695	18705	18695	18705	94503
180	20201124	1159	18705	18715	18705	18715	98786
181	20201124	1200	18715	18720	18710	18720	55687
182	20201124	1201	18720	18725	18710	18710	119772
183	20201124	1202	18710	18725	18695	18725	253570
184	20201124	1203	18720	18725	18720	18720	15577
185	20201124	1204	18720	18740	18720	18735	153979
186	20201124	1205	18735	18740	18725	18730	74798
187	20201124	1206	18730	18735	18725	18730	44518
188	20201124	1207	18730	18730	18725	18725	27942
189	20201124	1208	18725	18730	18715	18725	74850
190	20201124	1209	18725	18735	18715	18730	73248
191	20201124	1210	18735	18745	18730	18740	163695
192	20201124	1211	18745	18745	18730	18730	42233
193	20201124	1212	18730	18735	18720	18720	135812
194	20201124	1213	18720	18720	18710	18720	27769
195	20201124	1214	18720	18720	18710	18710	66490
196	20201124	1215	18715	18720	18705	18715	24652
197	20201124	1216	18715	18725	18710	18720	29203
198	20201124	1217	18720	18730	18710	18715	74227
199	20201124	1218	18715	18720	18705	18705	88379
200	20201124	1219	18710	18715	18705	18705	18023
201	20201124	1220	18705	18710	18695	18700	96001
202	20201124	1221	18705	18715	18705	18710	65728
203	20201124	1222	18710	18720	18710	18720	61452
204	20201124	1223	18720	18725	18710	18715	14052
205	20201124	1224	18720	18730	18715	18715	172976
206	20201124	1225	18715	18725	18710	18715	83126
207	20201124	1226	18720	18720	18710	18715	25051
208	20201124	1227	18720	18725	18705	18705	103955
209	20201124	1228	18710	18720	18710	18715	49759
210	20201124	1229	18710	18725	18710	18715	104119
211	20201124	1230	18715	18720	18705	18710	43679
212	20201124	1231	18710	18720	18710	18715	48876
213	20201124	1232	18715	18725	18715	18720	40005
214	20201124	1233	18725	18740	18715	18730	186014
215	20201124	1234	18735	18760	18735	18755	353475
216	20201124	1235	18750	18760	18745	18750	70483
217	20201124	1236	18755	18770	18750	18765	98004
218	20201124	1237	18770	18790	18765	18785	342324
219	20201124	1238	18780	18790	18775	18780	102512
220	20201124	1239	18785	18795	18780	18795	154148
221	20201124	1240	18795	18800	18785	18800	133903
222	20201124	1241	18795	18800	18780	18795	300551
223	20201124	1242	18790	18795	18775	18775	80935
224	20201124	1243	18775	18785	18765	18765	86307
225	20201124	1244	18765	18775	18760	18765	49749
226	20201124	1245	18765	18770	18750	18750	75391
227	20201124	1246	18755	18755	18740	18745	147052
228	20201124	1247	18745	18760	18745	18760	22785
229	20201124	1248	18760	18760	18745	18745	74204
230	20201124	1249	18745	18750	18740	18740	98054
231	20201124	1250	18740	18750	18740	18745	34062
232	20201124	1251	18745	18750	18740	18745	50857
233	20201124	1252	18745	18755	18740	18745	54392
234	20201124	1253	18750	18750	18735	18735	119434
235	20201124	1254	18740	18745	18730	18735	33018
236	20201124	1255	18730	18745	18730	18730	35994
237	20201124	1256	18735	18735	18730	18735	15771
238	20201124	1257	18735	18745	18720	18720	172325
239	20201124	1258	18720	18725	18715	18715	111126
240	20201124	1259	18715	18730	18710	18725	93466
241	20201124	1300	18725	18725	18705	18715	50001
242	20201124	1301	18720	18730	18715	18725	85148
243	20201124	1302	18730	18730	18705	18705	83681
244	20201124	1303	18705	18705	18695	18700	257187
245	20201124	1304	18700	18705	18690	18695	91900
246	20201124	1305	18695	18695	18670	18675	211412
247	20201124	1306	18675	18690	18665	18690	260344
248	20201124	1307	18690	18695	18680	18680	52927
249	20201124	1308	18685	18685	18670	18670	92182
250	20201124	1309	18670	18675	18655	18655	175535
251	20201124	1310	18655	18670	18655	18670	79355
252	20201124	1311	18670	18685	18665	18670	83341
253	20201124	1312	18670	18675	18650	18670	138637
254	20201124	1313	18670	18695	18670	18690	46984
255	20201124	1314	18685	18685	18670	18680	118143
256	20201124	1315	18685	18685	18660	18665	97122
257	20201124	1316	18665	18665	18650	18655	74179
258	20201124	1317	18655	18680	18650	18675	175797
259	20201124	1318	18675	18690	18660	18685	168054
260	20201124	1319	18685	18685	18665	18670	106153
261	20201124	1320	18670	18680	18660	18665	78185
262	20201124	1321	18670	18670	18655	18655	70877
263	20201124	1322	18655	18665	18645	18650	127331
264	20201124	1323	18655	18655	18630	18630	169750
265	20201124	1324	18630	18635	18620	18630	201053
266	20201124	1325	18630	18640	18620	18625	36137
267	20201124	1326	18625	18645	18620	18640	58399
268	20201124	1327	18640	18640	18610	18615	100818
269	20201124	1328	18615	18625	18610	18620	90809
270	20201124	1329	18620	18620	18595	18595	216983
271	20201124	1330	18600	18625	18595	18615	348101
272	20201124	1331	18620	18630	18595	18595	175507
273	20201124	1332	18595	18610	18595	18605	231898
274	20201124	1333	18605	18620	18580	18585	264685
275	20201124	1334	18585	18605	18580	18600	120505
276	20201124	1335	18600	18610	18595	18595	157451
277	20201124	1336	18595	18605	18575	18575	126740
278	20201124	1337	18585	18600	18575	18575	81518
279	20201124	1338	18575	18600	18570	18590	211395
280	20201124	1339	18595	18600	18580	18595	88339
281	20201124	1340	18590	18625	18590	18625	216053
282	20201124	1341	18625	18625	18615	18615	141455
283	20201124	1342	18615	18630	18615	18620	88318
284	20201124	1343	18620	18625	18600	18625	126900
285	20201124	1344	18620	18625	18595	18605	117084
286	20201124	1345	18605	18615	18600	18610	109925
287	20201124	1346	18605	18620	18590	18620	124608
288	20201124	1347	18615	18620	18580	18585	155097
289	20201124	1348	18585	18590	18565	18565	203568
290	20201124	1349	18570	18570	18560	18565	103423
291	20201124	1350	18565	18570	18550	18565	166825
292	20201124	1351	18575	18610	18565	18600	262301
293	20201124	1352	18595	18610	18585	18605	140998
294	20201124	1353	18605	18605	18580	18580	132830
295	20201124	1354	18580	18585	18575	18575	153413
296	20201124	1355	18575	18615	18575	18600	241600
297	20201124	1356	18605	18605	18580	18585	88277
298	20201124	1357	18585	18585	18570	18580	213951
299	20201124	1358	18580	18590	18570	18585	154589
300	20201124	1359	18585	18610	18580	18610	772056
301	20201124	1400	18610	18625	18605	18620	94635
302	20201124	1401	18620	18630	18610	18620	196895
303	20201124	1402	18625	18630	18605	18610	118912
304	20201124	1403	18610	18615	18595	18600	166893
305	20201124	1404	18600	18610	18600	18605	59252
306	20201124	1405	18605	18620	18605	18610	175691
307	20201124	1406	18610	18615	18595	18600	111526
308	20201124	1407	18600	18605	18580	18590	300557
309	20201124	1408	18590	18600	18585	18590	67255
310	20201124	1409	18595	18595	18575	18580	64865
311	20201124	1410	18580	18600	18580	18600	171645
312	20201124	1411	18595	18615	18590	18610	99539
313	20201124	1412	18610	18610	18590	18595	82045
314	20201124	1413	18595	18605	18590	18595	87206
315	20201124	1414	18595	18605	18590	18600	75808
316	20201124	1415	18600	18610	18600	18610	47070
317	20201124	1416	18605	18610	18595	18600	76332
318	20201124	1417	18600	18605	18590	18595	55869
319	20201124	1418	18590	18600	18590	18600	37613
320	20201124	1419	18605	18605	18590	18595	28195
321	20201124	1420	18590	18605	18580	18600	108776
322	20201124	1421	18595	18610	18595	18610	105436
323	20201124	1422	18610	18625	18610	18615	101991
324	20201124	1423	18615	18620	18605	18610	26964
325	20201124	1424	18610	18630	18610	18615	134436
326	20201124	1425	18615	18625	18615	18620	24637
327	20201124	1426	18620	18640	18620	18640	192928
328	20201124	1427	18640	18640	18620	18625	93914
329	20201124	1428	18620	18625	18615	18620	68478
330	20201124	1429	18625	18645	18625	18640	171934
331	20201124	1430	18635	18645	18630	18635	143778
332	20201124	1431	18635	18660	18630	18655	253170
333	20201124	1432	18655	18655	18630	18635	56767
334	20201124	1433	18635	18635	18605	18610	242974
335	20201124	1434	18610	18610	18590	18590	167693
336	20201124	1435	18590	18595	18580	18585	91498
337	20201124	1436	18590	18590	18570	18575	108652
338	20201124	1437	18570	18575	18550	18555	282455
339	20201124	1438	18555	18555	18530	18535	144615
340	20201124	1439	18540	18540	18515	18530	180959
341	20201124	1440	18525	18545	18520	18525	122604
342	20201124	1441	18525	18540	18525	18540	117722
343	20201124	1442	18540	18565	18540	18560	143602
344	20201124	1443	18560	18570	18550	18555	106084
345	20201124	1444	18555	18565	18550	18560	87827
346	20201124	1445	18560	18575	18555	18570	73595
347	20201124	1446	18570	18595	18570	18590	148103
348	20201124	1447	18595	18595	18580	18590	91078
349	20201124	1448	18585	18595	18585	18595	84788
350	20201124	1449	18590	18600	18585	18590	149272
351	20201124	1450	18590	18590	18580	18585	38177
352	20201124	1451	18585	18595	18570	18595	186129
353	20201124	1452	18595	18615	18595	18610	239906
354	20201124	1453	18605	18645	18605	18645	276388
355	20201124	1454	18645	18650	18620	18630	225820
356	20201124	1455	18630	18635	18615	18615	72102
357	20201124	1456	18615	18625	18595	18600	94866
358	20201124	1457	18595	18620	18595	18615	139541
359	20201124	1458	18620	18625	18610	18610	87539
360	20201124	1459	18615	18625	18610	18620	253955
361	20201124	1500	18615	18620	18600	18610	114744
362	20201124	1501	18610	18625	18605	18610	73937
363	20201124	1502	18605	18615	18595	18615	116337
364	20201124	1503	18605	18620	18605	18605	105330
365	20201124	1504	18615	18620	18600	18600	97490
366	20201124	1505	18605	18615	18600	18605	98139
367	20201124	1506	18605	18620	18605	18615	75870
368	20201124	1507	18610	18630	18605	18630	167747
369	20201124	1508	18625	18630	18610	18610	30244
370	20201124	1509	18615	18615	18600	18605	74989
371	20201124	1510	18605	18620	18600	18610	85308
372	20201124	1511	18610	18620	18600	18615	81352
373	20201124	1512	18615	18630	18610	18620	195073
374	20201124	1513	18620	18620	18605	18615	50324
375	20201124	1514	18615	18620	18605	18610	46019
376	20201124	1515	18610	18615	18605	18610	17392
377	20201124	1516	18610	18615	18605	18610	40914
378	20201124	1517	18605	18615	18605	18610	24657
379	20201124	1518	18610	18620	18610	18615	86281
380	20201124	1519	18620	18620	18615	18615	94517
381	20201124	1520	18615	18620	18605	18610	162970
382	20201124	1530	18610	18610	18610	18610	391599