DeepStock/hts/backup/122630_20201130.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201130	0901	18965	19080	18945	19080	1356890
3	20201130	0902	19080	19100	19000	19005	647287
4	20201130	0903	19005	19020	18975	18990	509597
5	20201130	0904	18990	18990	18910	18935	689325
6	20201130	0905	18935	18970	18915	18930	551591
7	20201130	0906	18930	18930	18875	18880	421608
8	20201130	0907	18885	18900	18865	18875	393973
9	20201130	0908	18880	18890	18850	18890	351269
10	20201130	0909	18885	18905	18845	18845	373471
11	20201130	0910	18845	18885	18830	18880	339460
12	20201130	0911	18885	18885	18835	18835	352517
13	20201130	0912	18840	18875	18835	18860	328633
14	20201130	0913	18860	18870	18840	18865	233377
15	20201130	0914	18860	18865	18840	18845	142680
16	20201130	0915	18850	18860	18835	18855	216389
17	20201130	0916	18850	18865	18815	18815	533765
18	20201130	0917	18820	18825	18800	18805	312324
19	20201130	0918	18805	18810	18775	18780	308711
20	20201130	0919	18780	18780	18720	18725	526834
21	20201130	0920	18720	18750	18715	18735	368298
22	20201130	0921	18730	18735	18685	18690	640281
23	20201130	0922	18695	18720	18685	18700	332438
24	20201130	0923	18700	18725	18690	18715	365150
25	20201130	0924	18720	18720	18695	18700	340834
26	20201130	0925	18705	18705	18655	18670	452368
27	20201130	0926	18670	18715	18660	18705	466780
28	20201130	0927	18700	18710	18675	18690	158085
29	20201130	0928	18690	18715	18675	18715	183320
30	20201130	0929	18710	18715	18680	18710	296676
31	20201130	0930	18710	18725	18690	18700	191941
32	20201130	0931	18700	18710	18625	18630	473323
33	20201130	0932	18630	18655	18605	18615	469573
34	20201130	0933	18615	18625	18595	18610	371187
35	20201130	0934	18605	18615	18595	18600	190924
36	20201130	0935	18600	18605	18585	18605	321973
37	20201130	0936	18605	18660	18595	18645	285206
38	20201130	0937	18645	18670	18635	18665	467463
39	20201130	0938	18665	18665	18625	18630	228135
40	20201130	0939	18630	18640	18610	18635	279727
41	20201130	0940	18635	18670	18630	18665	209364
42	20201130	0941	18670	18675	18650	18675	197287
43	20201130	0942	18675	18735	18675	18725	397840
44	20201130	0943	18725	18735	18690	18695	337082
45	20201130	0944	18695	18750	18695	18720	281295
46	20201130	0945	18725	18740	18715	18735	255093
47	20201130	0946	18730	18745	18715	18745	310568
48	20201130	0947	18740	18765	18740	18755	283721
49	20201130	0948	18760	18760	18725	18730	262349
50	20201130	0949	18730	18745	18705	18720	187271
51	20201130	0950	18720	18725	18685	18690	238762
52	20201130	0951	18695	18720	18690	18705	251336
53	20201130	0952	18705	18725	18700	18725	111638
54	20201130	0953	18730	18740	18730	18740	126818
55	20201130	0954	18740	18750	18715	18730	147934
56	20201130	0955	18730	18760	18730	18745	159554
57	20201130	0956	18740	18745	18720	18720	127697
58	20201130	0957	18720	18730	18690	18710	132680
59	20201130	0958	18710	18715	18680	18685	184306
60	20201130	0959	18685	18720	18685	18715	189730
61	20201130	1000	18720	18725	18705	18710	132051
62	20201130	1001	18720	18730	18695	18700	340021
63	20201130	1002	18695	18720	18650	18710	518750
64	20201130	1003	18705	18715	18680	18685	247885
65	20201130	1004	18685	18690	18665	18685	168720
66	20201130	1005	18685	18695	18655	18675	190947
67	20201130	1006	18670	18690	18620	18630	339381
68	20201130	1007	18630	18635	18585	18600	725766
69	20201130	1008	18605	18615	18585	18590	389525
70	20201130	1009	18595	18620	18585	18600	216579
71	20201130	1010	18600	18645	18600	18620	229428
72	20201130	1011	18620	18645	18595	18635	326957
73	20201130	1012	18635	18645	18630	18630	111881
74	20201130	1013	18625	18640	18610	18640	171504
75	20201130	1014	18635	18640	18600	18610	304221
76	20201130	1015	18610	18645	18605	18640	267180
77	20201130	1016	18635	18645	18620	18645	192988
78	20201130	1017	18645	18660	18640	18650	179563
79	20201130	1018	18655	18655	18635	18640	87042
80	20201130	1019	18630	18650	18630	18640	99236
81	20201130	1020	18640	18640	18625	18640	154560
82	20201130	1021	18640	18660	18630	18660	76344
83	20201130	1022	18660	18670	18655	18670	234954
84	20201130	1023	18670	18695	18665	18685	167079
85	20201130	1024	18685	18695	18675	18680	95810
86	20201130	1025	18680	18695	18675	18695	66587
87	20201130	1026	18695	18705	18680	18685	107911
88	20201130	1027	18680	18695	18680	18690	254381
89	20201130	1028	18690	18700	18685	18690	103134
90	20201130	1029	18685	18695	18665	18670	148505
91	20201130	1030	18670	18695	18665	18690	85844
92	20201130	1031	18680	18705	18665	18690	314883
93	20201130	1032	18690	18715	18690	18700	185368
94	20201130	1033	18705	18720	18690	18720	195651
95	20201130	1034	18715	18720	18695	18720	145675
96	20201130	1035	18715	18725	18710	18725	137794
97	20201130	1036	18720	18730	18710	18730	157126
98	20201130	1037	18730	18730	18705	18725	142820
99	20201130	1038	18720	18725	18710	18710	114096
100	20201130	1039	18710	18720	18710	18720	62077
101	20201130	1040	18715	18740	18715	18730	151266
102	20201130	1041	18730	18750	18730	18740	393807
103	20201130	1042	18745	18760	18715	18720	287171
104	20201130	1043	18725	18730	18705	18705	157732
105	20201130	1044	18705	18720	18695	18715	105006
106	20201130	1045	18720	18740	18715	18740	123301
107	20201130	1046	18740	18745	18710	18710	202554
108	20201130	1047	18710	18735	18705	18710	77440
109	20201130	1048	18715	18725	18715	18725	94826
110	20201130	1049	18725	18740	18720	18740	100962
111	20201130	1050	18735	18740	18715	18715	123805
112	20201130	1051	18720	18750	18720	18750	141654
113	20201130	1052	18750	18750	18725	18730	136860
114	20201130	1053	18730	18755	18730	18755	136960
115	20201130	1054	18750	18770	18750	18765	158567
116	20201130	1055	18765	18780	18765	18770	252872
117	20201130	1056	18775	18795	18770	18780	264550
118	20201130	1057	18775	18795	18775	18790	169454
119	20201130	1058	18785	18790	18765	18765	69143
120	20201130	1059	18770	18775	18760	18770	174501
121	20201130	1100	18770	18775	18750	18755	198234
122	20201130	1101	18755	18760	18735	18740	164571
123	20201130	1102	18740	18745	18725	18725	136601
124	20201130	1103	18730	18745	18720	18740	118196
125	20201130	1104	18740	18740	18710	18720	121886
126	20201130	1105	18715	18740	18715	18720	116300
127	20201130	1106	18725	18740	18715	18720	120337
128	20201130	1107	18720	18725	18705	18705	124631
129	20201130	1108	18705	18705	18685	18690	179876
130	20201130	1109	18690	18700	18680	18690	110060
131	20201130	1110	18690	18695	18685	18690	35345
132	20201130	1111	18690	18690	18675	18680	99984
133	20201130	1112	18680	18685	18660	18665	80692
134	20201130	1113	18665	18685	18665	18675	98448
135	20201130	1114	18675	18675	18660	18665	57554
136	20201130	1115	18660	18665	18655	18660	59545
137	20201130	1116	18655	18665	18645	18645	127518
138	20201130	1117	18650	18650	18635	18645	127416
139	20201130	1118	18645	18645	18625	18640	115174
140	20201130	1119	18640	18660	18635	18660	49709
141	20201130	1120	18660	18670	18655	18670	100343
142	20201130	1121	18670	18670	18650	18650	92640
143	20201130	1122	18650	18655	18645	18655	84929
144	20201130	1123	18650	18650	18635	18635	81384
145	20201130	1124	18635	18650	18630	18645	56309
146	20201130	1125	18645	18650	18635	18645	45670
147	20201130	1126	18645	18650	18630	18650	94007
148	20201130	1127	18645	18660	18645	18650	103226
149	20201130	1128	18650	18650	18620	18620	146891
150	20201130	1129	18625	18635	18615	18620	70036
151	20201130	1130	18620	18620	18600	18615	148367
152	20201130	1131	18610	18635	18600	18635	259318
153	20201130	1132	18635	18640	18620	18625	22513
154	20201130	1133	18625	18625	18600	18620	102432
155	20201130	1134	18625	18635	18620	18635	87153
156	20201130	1135	18635	18650	18630	18645	105698
157	20201130	1136	18650	18650	18635	18640	66782
158	20201130	1137	18645	18645	18625	18640	89838
159	20201130	1138	18635	18640	18625	18630	133530
160	20201130	1139	18625	18635	18615	18625	61890
161	20201130	1140	18625	18630	18610	18610	47796
162	20201130	1141	18615	18620	18600	18615	158556
163	20201130	1142	18610	18620	18600	18610	216632
164	20201130	1143	18620	18630	18615	18625	82656
165	20201130	1144	18620	18625	18590	18595	147658
166	20201130	1145	18600	18605	18575	18580	306114
167	20201130	1146	18580	18580	18550	18560	450634
168	20201130	1147	18560	18570	18550	18560	346435
169	20201130	1148	18560	18560	18540	18540	153164
170	20201130	1149	18540	18545	18535	18540	50524
171	20201130	1150	18540	18580	18540	18575	121151
172	20201130	1151	18575	18575	18550	18560	90866
173	20201130	1152	18555	18600	18550	18595	177685
174	20201130	1153	18595	18600	18585	18600	71312
175	20201130	1154	18600	18600	18590	18595	39128
176	20201130	1155	18595	18595	18575	18585	47462
177	20201130	1156	18585	18590	18570	18575	75996
178	20201130	1157	18570	18590	18565	18590	49406
179	20201130	1158	18585	18595	18585	18595	61230
180	20201130	1159	18590	18600	18580	18595	85851
181	20201130	1200	18590	18600	18580	18585	70324
182	20201130	1201	18590	18605	18580	18605	39042
183	20201130	1202	18605	18630	18605	18625	157599
184	20201130	1203	18630	18640	18625	18635	84348
185	20201130	1204	18635	18645	18630	18645	88641
186	20201130	1205	18640	18660	18635	18655	128156
187	20201130	1206	18660	18660	18640	18645	52728
188	20201130	1207	18645	18650	18635	18640	40737
189	20201130	1208	18640	18660	18640	18660	73292
190	20201130	1209	18660	18660	18645	18650	33050
191	20201130	1210	18650	18650	18630	18630	66711
192	20201130	1211	18630	18645	18625	18635	84572
193	20201130	1212	18630	18630	18620	18625	59415
194	20201130	1213	18630	18630	18615	18625	88620
195	20201130	1214	18630	18630	18615	18630	32222
196	20201130	1215	18630	18640	18620	18620	49262
197	20201130	1216	18620	18620	18610	18620	19101
198	20201130	1217	18615	18640	18615	18640	24781
199	20201130	1218	18635	18640	18620	18625	10299
200	20201130	1219	18625	18630	18615	18620	86081
201	20201130	1220	18620	18635	18620	18625	18680
202	20201130	1221	18625	18635	18620	18635	49108
203	20201130	1222	18635	18635	18610	18615	45601
204	20201130	1223	18615	18615	18600	18610	35150
205	20201130	1224	18615	18615	18605	18610	10335
206	20201130	1225	18610	18615	18590	18595	53208
207	20201130	1226	18595	18610	18590	18595	172963
208	20201130	1227	18595	18595	18580	18580	184181
209	20201130	1228	18580	18585	18570	18575	219190
210	20201130	1229	18575	18575	18555	18565	143290
211	20201130	1230	18565	18585	18565	18580	86355
212	20201130	1231	18580	18595	18580	18590	198641
213	20201130	1232	18590	18610	18590	18605	127718
214	20201130	1233	18610	18620	18605	18620	131895
215	20201130	1234	18615	18635	18615	18635	61059
216	20201130	1235	18635	18640	18630	18635	63188
217	20201130	1236	18630	18645	18630	18640	50784
218	20201130	1237	18640	18640	18625	18630	43162
219	20201130	1238	18630	18645	18630	18635	43504
220	20201130	1239	18640	18640	18620	18630	42622
221	20201130	1240	18635	18640	18630	18635	54992
222	20201130	1241	18635	18640	18620	18635	49998
223	20201130	1242	18630	18640	18625	18640	81651
224	20201130	1243	18635	18650	18630	18645	88891
225	20201130	1244	18640	18655	18640	18650	66306
226	20201130	1245	18650	18655	18640	18650	80110
227	20201130	1246	18650	18650	18640	18640	18641
228	20201130	1247	18640	18650	18640	18645	20130
229	20201130	1248	18645	18650	18640	18645	117886
230	20201130	1249	18645	18660	18645	18655	22089
231	20201130	1250	18655	18655	18645	18650	59710
232	20201130	1251	18645	18650	18640	18640	71756
233	20201130	1252	18635	18645	18630	18635	53992
234	20201130	1253	18635	18650	18635	18645	50906
235	20201130	1254	18650	18675	18645	18670	151695
236	20201130	1255	18670	18680	18670	18670	51524
237	20201130	1256	18670	18680	18670	18680	56818
238	20201130	1257	18680	18690	18665	18670	154965
239	20201130	1258	18665	18675	18665	18670	44647
240	20201130	1259	18670	18685	18655	18660	23385
241	20201130	1300	18655	18660	18645	18645	19060
242	20201130	1301	18645	18645	18630	18635	124407
243	20201130	1302	18635	18660	18630	18660	111858
244	20201130	1303	18655	18675	18655	18670	51896
245	20201130	1304	18675	18685	18670	18680	86147
246	20201130	1305	18680	18690	18675	18680	84489
247	20201130	1306	18680	18680	18645	18645	90518
248	20201130	1307	18645	18650	18635	18645	117264
249	20201130	1308	18645	18645	18610	18640	153606
250	20201130	1309	18635	18640	18630	18640	72029
251	20201130	1310	18635	18645	18635	18635	54128
252	20201130	1311	18635	18640	18625	18625	86695
253	20201130	1312	18625	18630	18620	18625	11036
254	20201130	1313	18620	18625	18610	18625	127624
255	20201130	1314	18625	18640	18625	18640	32340
256	20201130	1315	18640	18650	18625	18635	78420
257	20201130	1316	18630	18630	18615	18630	70811
258	20201130	1317	18635	18650	18635	18640	81994
259	20201130	1318	18640	18640	18615	18615	111688
260	20201130	1319	18615	18630	18615	18620	92045
261	20201130	1320	18620	18645	18620	18640	99203
262	20201130	1321	18640	18650	18630	18645	25609
263	20201130	1322	18645	18655	18635	18640	107369
264	20201130	1323	18640	18640	18630	18635	59963
265	20201130	1324	18630	18645	18630	18640	64854
266	20201130	1325	18640	18640	18615	18615	61183
267	20201130	1326	18620	18620	18605	18615	112986
268	20201130	1327	18615	18615	18600	18605	47361
269	20201130	1328	18610	18610	18595	18605	154160
270	20201130	1329	18605	18605	18580	18585	277116
271	20201130	1330	18585	18595	18580	18595	141139
272	20201130	1331	18595	18600	18575	18585	169961
273	20201130	1332	18590	18605	18585	18605	93720
274	20201130	1333	18605	18605	18590	18595	79865
275	20201130	1334	18595	18620	18595	18615	145421
276	20201130	1335	18615	18625	18615	18620	97738
277	20201130	1336	18615	18615	18595	18605	86988
278	20201130	1337	18610	18620	18610	18620	75631
279	20201130	1338	18620	18625	18610	18615	74539
280	20201130	1339	18610	18635	18610	18630	159063
281	20201130	1340	18635	18635	18630	18630	29555
282	20201130	1341	18630	18635	18625	18635	13028
283	20201130	1342	18635	18645	18635	18640	105231
284	20201130	1343	18635	18635	18625	18630	40921
285	20201130	1344	18635	18635	18615	18615	29580
286	20201130	1345	18615	18615	18595	18600	139168
287	20201130	1346	18600	18620	18595	18620	88742
288	20201130	1347	18620	18620	18610	18615	39303
289	20201130	1348	18615	18625	18610	18615	19389
290	20201130	1349	18620	18620	18595	18595	96399
291	20201130	1350	18600	18600	18595	18595	42380
292	20201130	1351	18595	18600	18590	18600	114067
293	20201130	1352	18605	18605	18590	18595	127607
294	20201130	1353	18600	18605	18580	18580	148041
295	20201130	1354	18580	18585	18570	18570	109363
296	20201130	1355	18570	18590	18570	18580	93049
297	20201130	1356	18580	18590	18570	18570	44243
298	20201130	1357	18575	18580	18570	18570	18433
299	20201130	1358	18575	18575	18560	18560	69292
300	20201130	1359	18560	18560	18550	18560	102750
301	20201130	1400	18555	18560	18540	18545	186393
302	20201130	1401	18545	18570	18540	18550	86315
303	20201130	1402	18545	18545	18515	18525	461674
304	20201130	1403	18520	18525	18505	18515	249286
305	20201130	1404	18510	18515	18500	18505	235794
306	20201130	1405	18505	18530	18500	18525	183848
307	20201130	1406	18525	18525	18505	18515	48429
308	20201130	1407	18515	18520	18485	18490	243020
309	20201130	1408	18490	18490	18460	18460	321290
310	20201130	1409	18460	18470	18455	18465	287573
311	20201130	1410	18465	18465	18435	18435	251022
312	20201130	1411	18435	18445	18425	18440	158659
313	20201130	1412	18440	18440	18405	18415	209493
314	20201130	1413	18425	18440	18410	18425	216968
315	20201130	1414	18435	18435	18400	18410	196350
316	20201130	1415	18410	18420	18395	18405	214849
317	20201130	1416	18405	18405	18375	18395	428627
318	20201130	1417	18390	18405	18370	18385	253402
319	20201130	1418	18385	18395	18375	18390	170514
320	20201130	1419	18390	18430	18390	18420	286235
321	20201130	1420	18420	18435	18410	18435	174455
322	20201130	1421	18430	18440	18420	18420	159748
323	20201130	1422	18425	18445	18420	18435	132675
324	20201130	1423	18435	18435	18415	18415	91703
325	20201130	1424	18420	18445	18410	18445	111733
326	20201130	1425	18445	18445	18430	18440	137187
327	20201130	1426	18440	18440	18415	18425	89223
328	20201130	1427	18425	18440	18415	18415	177995
329	20201130	1428	18420	18425	18405	18410	72031
330	20201130	1429	18405	18410	18385	18390	94429
331	20201130	1430	18390	18415	18390	18395	220049
332	20201130	1431	18395	18400	18360	18375	218005
333	20201130	1432	18375	18400	18370	18390	128095
334	20201130	1433	18390	18390	18360	18385	205520
335	20201130	1434	18385	18435	18385	18430	176953
336	20201130	1435	18425	18440	18420	18435	154131
337	20201130	1436	18435	18435	18410	18415	92956
338	20201130	1437	18410	18415	18380	18385	80885
339	20201130	1438	18385	18415	18380	18405	154354
340	20201130	1439	18410	18450	18405	18445	284957
341	20201130	1440	18440	18440	18405	18420	90386
342	20201130	1441	18420	18420	18395	18405	113377
343	20201130	1442	18410	18415	18395	18405	114966
344	20201130	1443	18400	18410	18390	18390	85454
345	20201130	1444	18390	18405	18385	18400	130587
346	20201130	1445	18400	18405	18390	18395	110113
347	20201130	1446	18395	18395	18370	18395	73763
348	20201130	1447	18395	18400	18380	18395	54346
349	20201130	1448	18395	18405	18375	18400	158586
350	20201130	1449	18400	18405	18390	18390	69733
351	20201130	1450	18395	18400	18380	18380	85275
352	20201130	1451	18385	18395	18375	18380	152856
353	20201130	1452	18380	18385	18370	18385	156087
354	20201130	1453	18380	18390	18380	18385	51346
355	20201130	1454	18385	18400	18380	18400	97088
356	20201130	1455	18400	18405	18370	18375	140157
357	20201130	1456	18375	18395	18375	18385	122493
358	20201130	1457	18385	18415	18385	18410	398551
359	20201130	1458	18405	18430	18400	18430	152362
360	20201130	1459	18430	18435	18415	18420	99567
361	20201130	1500	18415	18430	18415	18425	84126
362	20201130	1501	18420	18460	18420	18455	205346
363	20201130	1502	18455	18460	18435	18435	118122
364	20201130	1503	18440	18455	18440	18445	127174
365	20201130	1504	18445	18445	18410	18415	151316
366	20201130	1505	18415	18420	18405	18410	103536
367	20201130	1506	18405	18435	18405	18410	58626
368	20201130	1507	18415	18435	18405	18430	75786
369	20201130	1508	18435	18435	18410	18410	85989
370	20201130	1509	18415	18415	18400	18410	45935
371	20201130	1510	18410	18410	18395	18395	80748
372	20201130	1511	18395	18410	18395	18405	45014
373	20201130	1512	18400	18410	18395	18400	48612
374	20201130	1513	18405	18415	18395	18400	97027
375	20201130	1514	18400	18415	18400	18410	64799
376	20201130	1515	18410	18415	18395	18410	83116
377	20201130	1516	18410	18410	18405	18410	7907
378	20201130	1517	18405	18410	18390	18390	75099
379	20201130	1518	18395	18400	18375	18375	122714
380	20201130	1519	18370	18375	18335	18335	218805
381	20201130	1520	18340	18355	18330	18340	160024
382	20201130	1530	18330	18330	18330	18330	401109