DeepStock/resources/hts/122630_20201126.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201126	0901	18380	18405	18370	18405	378180
3	20201126	0902	18405	18470	18405	18430	666152
4	20201126	0903	18430	18480	18430	18470	483459
5	20201126	0904	18470	18480	18430	18435	465845
6	20201126	0905	18435	18460	18400	18400	358576
7	20201126	0906	18400	18425	18360	18365	419219
8	20201126	0907	18365	18385	18345	18345	514298
9	20201126	0908	18345	18350	18295	18300	255043
10	20201126	0909	18300	18320	18275	18320	377229
11	20201126	0910	18315	18320	18290	18315	358152
12	20201126	0911	18310	18330	18285	18320	445486
13	20201126	0912	18320	18335	18305	18335	224008
14	20201126	0913	18335	18335	18305	18315	219147
15	20201126	0914	18315	18340	18310	18320	150398
16	20201126	0915	18315	18340	18310	18325	242263
17	20201126	0916	18330	18370	18325	18360	260086
18	20201126	0917	18355	18360	18285	18290	303031
19	20201126	0918	18290	18315	18285	18310	255469
20	20201126	0919	18310	18330	18295	18330	161197
21	20201126	0920	18330	18345	18310	18340	220563
22	20201126	0921	18335	18365	18335	18355	189995
23	20201126	0922	18360	18385	18345	18380	190812
24	20201126	0923	18385	18395	18375	18395	149582
25	20201126	0924	18395	18400	18370	18390	268416
26	20201126	0925	18385	18415	18385	18405	421859
27	20201126	0926	18405	18430	18400	18425	257120
28	20201126	0927	18430	18440	18410	18415	458098
29	20201126	0928	18420	18440	18405	18435	323643
30	20201126	0929	18435	18445	18420	18445	201171
31	20201126	0930	18440	18455	18435	18445	195482
32	20201126	0931	18445	18445	18410	18410	240470
33	20201126	0932	18410	18475	18410	18470	305920
34	20201126	0933	18475	18475	18445	18455	441864
35	20201126	0934	18455	18465	18450	18465	121020
36	20201126	0935	18465	18470	18440	18450	224648
37	20201126	0936	18455	18470	18440	18465	211575
38	20201126	0937	18460	18475	18455	18460	120418
39	20201126	0938	18460	18465	18410	18420	199381
40	20201126	0939	18420	18485	18415	18475	369039
41	20201126	0940	18475	18480	18440	18440	303380
42	20201126	0941	18445	18455	18435	18450	76132
43	20201126	0942	18455	18470	18450	18465	116586
44	20201126	0943	18460	18470	18445	18465	234289
45	20201126	0944	18470	18475	18450	18465	134453
46	20201126	0945	18465	18465	18450	18455	213521
47	20201126	0946	18465	18475	18455	18475	287747
48	20201126	0947	18475	18490	18470	18470	256540
49	20201126	0948	18470	18470	18435	18445	245880
50	20201126	0949	18445	18450	18425	18430	85857
51	20201126	0950	18430	18445	18425	18435	98197
52	20201126	0951	18435	18440	18405	18410	89130
53	20201126	0952	18405	18410	18385	18395	159922
54	20201126	0953	18395	18400	18360	18375	166250
55	20201126	0954	18375	18375	18350	18350	184693
56	20201126	0955	18350	18390	18345	18385	126538
57	20201126	0956	18385	18410	18385	18390	265968
58	20201126	0957	18385	18395	18370	18375	59077
59	20201126	0958	18375	18405	18365	18400	128620
60	20201126	0959	18400	18410	18385	18385	118027
61	20201126	1000	18385	18415	18380	18405	194984
62	20201126	1001	18405	18465	18400	18460	279180
63	20201126	1002	18455	18460	18445	18455	246608
64	20201126	1003	18455	18485	18455	18480	305054
65	20201126	1004	18480	18495	18475	18490	156613
66	20201126	1005	18490	18510	18490	18495	174924
67	20201126	1006	18500	18500	18460	18475	157670
68	20201126	1007	18480	18495	18465	18470	173643
69	20201126	1008	18470	18470	18450	18460	154006
70	20201126	1009	18465	18465	18440	18465	118865
71	20201126	1010	18465	18480	18455	18460	194581
72	20201126	1011	18460	18490	18460	18485	216790
73	20201126	1012	18480	18480	18460	18465	145822
74	20201126	1013	18465	18490	18460	18480	228125
75	20201126	1014	18480	18485	18460	18460	84822
76	20201126	1015	18465	18480	18465	18470	74950
77	20201126	1016	18470	18480	18435	18450	160462
78	20201126	1017	18455	18465	18435	18445	52284
79	20201126	1018	18450	18450	18420	18430	56677
80	20201126	1019	18425	18450	18425	18450	61212
81	20201126	1020	18445	18460	18445	18460	104670
82	20201126	1021	18455	18465	18450	18455	84187
83	20201126	1022	18455	18460	18430	18435	87451
84	20201126	1023	18435	18450	18425	18445	38291
85	20201126	1024	18445	18445	18400	18405	127803
86	20201126	1025	18410	18435	18400	18425	100331
87	20201126	1026	18425	18450	18425	18435	96742
88	20201126	1027	18440	18455	18435	18455	133270
89	20201126	1028	18455	18470	18455	18470	151470
90	20201126	1029	18470	18480	18470	18470	43764
91	20201126	1030	18475	18495	18475	18495	195945
92	20201126	1031	18495	18505	18480	18480	170608
93	20201126	1032	18480	18490	18465	18470	79911
94	20201126	1033	18470	18495	18460	18485	32376
95	20201126	1034	18485	18505	18485	18495	119960
96	20201126	1035	18495	18510	18495	18505	93899
97	20201126	1036	18500	18515	18490	18505	168581
98	20201126	1037	18505	18520	18500	18515	136138
99	20201126	1038	18520	18525	18515	18520	145325
100	20201126	1039	18520	18555	18520	18555	149503
101	20201126	1040	18550	18555	18530	18545	207969
102	20201126	1041	18545	18560	18545	18560	274973
103	20201126	1042	18555	18580	18555	18570	394276
104	20201126	1043	18570	18590	18570	18580	411224
105	20201126	1044	18585	18585	18565	18580	217245
106	20201126	1045	18580	18585	18570	18575	141219
107	20201126	1046	18575	18595	18575	18580	99744
108	20201126	1047	18575	18585	18555	18585	178712
109	20201126	1048	18580	18580	18560	18565	54447
110	20201126	1049	18565	18570	18535	18540	196399
111	20201126	1050	18540	18560	18535	18555	86594
112	20201126	1051	18555	18565	18545	18550	61932
113	20201126	1052	18550	18565	18545	18550	54111
114	20201126	1053	18550	18560	18545	18555	90758
115	20201126	1054	18555	18560	18550	18555	44325
116	20201126	1055	18550	18555	18520	18525	199841
117	20201126	1056	18525	18540	18520	18520	76827
118	20201126	1057	18520	18530	18510	18530	96128
119	20201126	1058	18525	18545	18525	18545	47866
120	20201126	1059	18540	18545	18525	18525	89981
121	20201126	1100	18525	18540	18505	18540	156589
122	20201126	1101	18540	18565	18540	18555	185930
123	20201126	1102	18555	18575	18550	18565	113933
124	20201126	1103	18565	18570	18555	18565	29511
125	20201126	1104	18565	18575	18555	18570	49557
126	20201126	1105	18570	18575	18560	18565	94844
127	20201126	1106	18565	18570	18550	18550	172316
128	20201126	1107	18555	18570	18550	18565	141603
129	20201126	1108	18565	18585	18565	18575	304483
130	20201126	1109	18575	18615	18575	18605	231405
131	20201126	1110	18605	18610	18595	18600	116657
132	20201126	1111	18600	18605	18575	18580	100216
133	20201126	1112	18580	18585	18560	18565	227576
134	20201126	1113	18565	18575	18555	18560	78044
135	20201126	1114	18560	18580	18555	18555	93158
136	20201126	1115	18560	18560	18540	18545	75101
137	20201126	1116	18545	18565	18545	18560	70523
138	20201126	1117	18565	18570	18555	18570	108070
139	20201126	1118	18570	18575	18560	18565	37664
140	20201126	1119	18570	18590	18570	18580	88604
141	20201126	1120	18585	18585	18570	18580	54913
142	20201126	1121	18580	18600	18575	18580	123042
143	20201126	1122	18580	18585	18545	18555	78529
144	20201126	1123	18555	18565	18545	18560	131043
145	20201126	1124	18560	18585	18560	18575	100942
146	20201126	1125	18570	18570	18555	18560	30156
147	20201126	1126	18560	18570	18555	18555	39628
148	20201126	1127	18555	18565	18555	18565	23472
149	20201126	1128	18565	18570	18555	18560	36480
150	20201126	1129	18560	18575	18560	18565	92769
151	20201126	1130	18565	18570	18555	18560	85318
152	20201126	1131	18555	18575	18550	18570	93642
153	20201126	1132	18565	18565	18545	18545	142200
154	20201126	1133	18545	18560	18545	18555	49176
155	20201126	1134	18550	18550	18530	18540	92936
156	20201126	1135	18540	18560	18540	18550	47339
157	20201126	1136	18550	18555	18535	18540	85798
158	20201126	1137	18540	18555	18535	18550	165933
159	20201126	1138	18555	18555	18540	18540	99571
160	20201126	1139	18540	18540	18525	18530	107900
161	20201126	1140	18530	18530	18515	18525	92085
162	20201126	1141	18520	18530	18505	18520	95142
163	20201126	1142	18520	18525	18500	18505	118777
164	20201126	1143	18505	18520	18495	18515	101916
165	20201126	1144	18515	18520	18510	18510	46594
166	20201126	1145	18510	18525	18505	18520	113405
167	20201126	1146	18525	18535	18520	18525	64669
168	20201126	1147	18525	18545	18520	18540	102021
169	20201126	1148	18540	18545	18530	18540	57858
170	20201126	1149	18540	18555	18540	18545	160265
171	20201126	1150	18540	18550	18535	18545	94605
172	20201126	1151	18545	18550	18540	18540	89195
173	20201126	1152	18535	18535	18520	18530	46923
174	20201126	1153	18530	18540	18530	18530	64215
175	20201126	1154	18530	18535	18505	18510	154729
176	20201126	1155	18510	18510	18500	18500	142999
177	20201126	1156	18500	18510	18490	18500	128138
178	20201126	1157	18500	18515	18495	18510	84475
179	20201126	1158	18510	18510	18500	18500	95510
180	20201126	1159	18500	18500	18480	18480	89838
181	20201126	1200	18485	18495	18480	18485	80426
182	20201126	1201	18485	18490	18475	18480	69322
183	20201126	1202	18480	18500	18475	18490	103612
184	20201126	1203	18495	18495	18485	18490	31873
185	20201126	1204	18490	18510	18490	18510	99490
186	20201126	1205	18505	18520	18505	18515	84872
187	20201126	1206	18510	18520	18500	18510	51655
188	20201126	1207	18510	18510	18500	18500	113591
189	20201126	1208	18500	18530	18500	18525	150944
190	20201126	1209	18520	18530	18520	18525	55956
191	20201126	1210	18525	18525	18510	18515	29326
192	20201126	1211	18515	18515	18505	18510	43382
193	20201126	1212	18515	18515	18495	18495	130111
194	20201126	1213	18495	18510	18495	18510	28557
195	20201126	1214	18510	18530	18510	18520	150841
196	20201126	1215	18520	18520	18500	18505	57803
197	20201126	1216	18510	18525	18505	18525	88841
198	20201126	1217	18520	18525	18495	18500	89981
199	20201126	1218	18500	18505	18495	18495	99851
200	20201126	1219	18495	18500	18485	18490	63511
201	20201126	1220	18485	18490	18480	18480	93094
202	20201126	1221	18480	18490	18480	18490	32673
203	20201126	1222	18490	18495	18485	18485	18283
204	20201126	1223	18485	18490	18450	18455	178064
205	20201126	1224	18450	18460	18445	18455	187527
206	20201126	1225	18450	18455	18440	18450	114852
207	20201126	1226	18450	18460	18440	18455	92541
208	20201126	1227	18460	18460	18435	18440	99101
209	20201126	1228	18440	18465	18440	18460	75914
210	20201126	1229	18460	18460	18450	18450	25448
211	20201126	1230	18450	18450	18420	18425	164060
212	20201126	1231	18425	18455	18425	18445	111891
213	20201126	1232	18440	18450	18425	18430	55504
214	20201126	1233	18425	18430	18410	18415	206688
215	20201126	1234	18410	18420	18400	18420	197080
216	20201126	1235	18420	18425	18410	18420	111071
217	20201126	1236	18425	18440	18420	18440	87400
218	20201126	1237	18440	18445	18430	18445	71269
219	20201126	1238	18445	18450	18440	18440	48613
220	20201126	1239	18435	18440	18430	18440	57771
221	20201126	1240	18435	18440	18430	18435	33623
222	20201126	1241	18435	18460	18435	18455	95024
223	20201126	1242	18460	18470	18455	18460	79756
224	20201126	1243	18460	18460	18455	18455	91068
225	20201126	1244	18450	18465	18450	18460	70986
226	20201126	1245	18460	18470	18455	18465	37633
227	20201126	1246	18465	18480	18465	18475	205252
228	20201126	1247	18475	18475	18460	18470	107780
229	20201126	1248	18465	18475	18440	18450	171676
230	20201126	1249	18455	18460	18445	18455	136314
231	20201126	1250	18455	18455	18450	18450	60092
232	20201126	1251	18450	18465	18450	18460	64682
233	20201126	1252	18460	18460	18450	18455	46524
234	20201126	1253	18455	18460	18445	18445	36852
235	20201126	1254	18455	18465	18440	18450	85619
236	20201126	1255	18450	18450	18420	18425	152562
237	20201126	1256	18425	18425	18400	18410	115708
238	20201126	1257	18410	18420	18400	18405	79785
239	20201126	1258	18405	18410	18390	18395	107942
240	20201126	1259	18400	18400	18385	18385	146919
241	20201126	1300	18385	18395	18385	18385	327272
242	20201126	1301	18385	18405	18375	18400	229334
243	20201126	1302	18400	18430	18400	18425	173722
244	20201126	1303	18425	18440	18425	18435	135335
245	20201126	1304	18440	18445	18430	18445	79502
246	20201126	1305	18445	18450	18430	18445	98030
247	20201126	1306	18440	18450	18440	18450	94632
248	20201126	1307	18450	18460	18450	18450	112802
249	20201126	1308	18450	18450	18425	18440	89259
250	20201126	1309	18435	18460	18435	18460	186085
251	20201126	1310	18465	18465	18440	18440	117516
252	20201126	1311	18445	18445	18435	18435	77118
253	20201126	1312	18435	18450	18425	18450	78386
254	20201126	1313	18455	18490	18445	18485	210653
255	20201126	1314	18485	18485	18465	18475	118912
256	20201126	1315	18475	18490	18475	18485	139503
257	20201126	1316	18485	18495	18485	18490	64849
258	20201126	1317	18490	18505	18485	18485	133644
259	20201126	1318	18485	18500	18470	18470	110958
260	20201126	1319	18475	18480	18460	18470	99912
261	20201126	1320	18470	18480	18460	18480	157784
262	20201126	1321	18480	18505	18480	18505	125287
263	20201126	1322	18505	18520	18500	18510	168767
264	20201126	1323	18505	18505	18490	18505	80440
265	20201126	1324	18505	18515	18500	18510	53475
266	20201126	1325	18510	18530	18510	18530	199354
267	20201126	1326	18525	18525	18510	18510	109338
268	20201126	1327	18515	18540	18515	18530	154469
269	20201126	1328	18535	18540	18525	18535	155711
270	20201126	1329	18540	18550	18530	18530	113709
271	20201126	1330	18530	18540	18530	18535	58710
272	20201126	1331	18535	18540	18510	18515	122799
273	20201126	1332	18520	18535	18520	18530	74192
274	20201126	1333	18535	18560	18530	18545	237672
275	20201126	1334	18545	18550	18540	18545	66835
276	20201126	1335	18545	18560	18535	18560	112497
277	20201126	1336	18555	18570	18550	18555	158963
278	20201126	1337	18555	18560	18540	18545	108516
279	20201126	1338	18545	18565	18545	18555	86026
280	20201126	1339	18550	18555	18545	18550	30287
281	20201126	1340	18550	18575	18550	18565	171801
282	20201126	1341	18570	18575	18560	18570	50687
283	20201126	1342	18570	18595	18570	18595	171977
284	20201126	1343	18590	18595	18570	18575	124162
285	20201126	1344	18575	18595	18575	18595	118789
286	20201126	1345	18590	18600	18590	18600	152156
287	20201126	1346	18600	18605	18590	18595	184754
288	20201126	1347	18600	18600	18585	18590	155804
289	20201126	1348	18585	18610	18585	18595	187481
290	20201126	1349	18600	18605	18575	18580	156824
291	20201126	1350	18580	18585	18575	18585	35393
292	20201126	1351	18585	18585	18570	18580	89426
293	20201126	1352	18585	18600	18580	18595	101107
294	20201126	1353	18595	18600	18570	18580	130856
295	20201126	1354	18580	18590	18575	18580	127568
296	20201126	1355	18580	18595	18575	18580	54920
297	20201126	1356	18580	18600	18580	18585	134575
298	20201126	1357	18590	18610	18590	18610	118178
299	20201126	1358	18610	18610	18600	18605	26264
300	20201126	1359	18605	18630	18600	18620	173704
301	20201126	1400	18625	18635	18610	18620	282955
302	20201126	1401	18620	18635	18605	18620	108163
303	20201126	1402	18620	18640	18620	18630	137032
304	20201126	1403	18630	18655	18630	18645	268628
305	20201126	1404	18645	18660	18640	18640	261927
306	20201126	1405	18640	18655	18635	18650	115029
307	20201126	1406	18650	18655	18640	18645	72974
308	20201126	1407	18645	18670	18645	18650	278164
309	20201126	1408	18655	18665	18650	18665	97637
310	20201126	1409	18665	18670	18660	18670	131770
311	20201126	1410	18665	18680	18660	18680	198397
312	20201126	1411	18680	18680	18660	18670	105791
313	20201126	1412	18670	18675	18650	18650	190309
314	20201126	1413	18650	18655	18640	18645	86819
315	20201126	1414	18645	18660	18635	18655	157028
316	20201126	1415	18655	18670	18655	18655	142426
317	20201126	1416	18660	18670	18655	18665	84299
318	20201126	1417	18665	18665	18645	18650	93837
319	20201126	1418	18650	18660	18645	18645	129479
320	20201126	1419	18645	18665	18645	18665	38362
321	20201126	1420	18660	18665	18650	18650	35683
322	20201126	1421	18650	18660	18650	18650	68519
323	20201126	1422	18655	18655	18640	18640	69063
324	20201126	1423	18640	18650	18640	18645	28119
325	20201126	1424	18645	18650	18640	18650	174849
326	20201126	1425	18655	18675	18655	18665	185429
327	20201126	1426	18670	18675	18665	18670	92684
328	20201126	1427	18675	18675	18655	18660	74177
329	20201126	1428	18655	18655	18635	18635	121341
330	20201126	1429	18635	18640	18630	18640	68031
331	20201126	1430	18640	18645	18630	18635	104656
332	20201126	1431	18630	18645	18630	18645	84168
333	20201126	1432	18645	18660	18635	18660	94803
334	20201126	1433	18660	18665	18645	18650	41113
335	20201126	1434	18650	18660	18650	18655	54146
336	20201126	1435	18650	18660	18650	18655	13201
337	20201126	1436	18655	18700	18655	18700	282909
338	20201126	1437	18700	18715	18695	18710	204444
339	20201126	1438	18710	18715	18695	18695	108297
340	20201126	1439	18695	18715	18695	18710	108415
341	20201126	1440	18715	18720	18705	18715	97499
342	20201126	1441	18715	18740	18710	18740	229086
343	20201126	1442	18740	18740	18710	18715	140606
344	20201126	1443	18715	18715	18690	18695	116317
345	20201126	1444	18695	18705	18685	18705	126766
346	20201126	1445	18705	18710	18680	18680	99873
347	20201126	1446	18685	18695	18675	18690	79921
348	20201126	1447	18685	18685	18670	18675	125214
349	20201126	1448	18680	18685	18665	18670	367864
350	20201126	1449	18670	18680	18665	18675	107194
351	20201126	1450	18670	18685	18665	18680	166089
352	20201126	1451	18680	18690	18670	18675	188880
353	20201126	1452	18675	18680	18650	18655	160919
354	20201126	1453	18655	18680	18655	18675	161368
355	20201126	1454	18675	18690	18675	18690	148259
356	20201126	1455	18685	18690	18670	18680	112525
357	20201126	1456	18680	18690	18670	18690	85751
358	20201126	1457	18685	18705	18685	18695	80959
359	20201126	1458	18695	18705	18690	18695	52911
360	20201126	1459	18700	18705	18685	18690	89175
361	20201126	1500	18690	18710	18685	18705	84692
362	20201126	1501	18705	18710	18680	18680	189315
363	20201126	1502	18685	18690	18675	18680	82008
364	20201126	1503	18685	18685	18670	18675	50583
365	20201126	1504	18670	18685	18670	18675	52310
366	20201126	1505	18680	18680	18670	18675	66204
367	20201126	1506	18675	18705	18670	18705	104775
368	20201126	1507	18700	18710	18695	18710	104288
369	20201126	1508	18705	18710	18695	18695	114411
370	20201126	1509	18695	18705	18695	18700	61669
371	20201126	1510	18695	18705	18695	18700	104205
372	20201126	1511	18700	18720	18695	18715	346321
373	20201126	1512	18715	18720	18705	18715	59190
374	20201126	1513	18720	18725	18715	18725	88123
375	20201126	1514	18720	18720	18700	18705	131129
376	20201126	1515	18705	18710	18700	18700	25161
377	20201126	1516	18700	18715	18700	18710	40621
378	20201126	1517	18710	18720	18710	18715	22549
379	20201126	1518	18715	18720	18710	18715	64383
380	20201126	1519	18715	18720	18710	18715	42369
381	20201126	1520	18715	18720	18715	18720	76466
382	20201126	1530	18755	18755	18755	18755	417048