DeepStock/hts/backup/122630_20201106.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201106	0901	15800	15830	15775	15820	771667
3	20201106	0902	15825	15825	15790	15795	751907
4	20201106	0903	15800	15815	15785	15785	634362
5	20201106	0904	15790	15790	15765	15785	749763
6	20201106	0905	15785	15855	15780	15845	752109
7	20201106	0906	15845	15855	15820	15820	703992
8	20201106	0907	15820	15845	15815	15835	503547
9	20201106	0908	15835	15855	15805	15850	584791
10	20201106	0909	15855	15870	15840	15850	814136
11	20201106	0910	15855	15875	15850	15875	500520
12	20201106	0911	15875	15920	15870	15915	594164
13	20201106	0912	15915	15940	15895	15915	752153
14	20201106	0913	15915	15960	15915	15950	588295
15	20201106	0914	15955	15965	15940	15960	627685
16	20201106	0915	15965	15970	15940	15955	571706
17	20201106	0916	15960	15970	15940	15950	339559
18	20201106	0917	15950	15970	15945	15955	459561
19	20201106	0918	15955	15970	15950	15960	325161
20	20201106	0919	15965	15980	15960	15970	303655
21	20201106	0920	15970	15985	15965	15980	313275
22	20201106	0921	15985	16000	15960	15965	538881
23	20201106	0922	15970	15970	15935	15945	379218
24	20201106	0923	15945	15955	15925	15925	249035
25	20201106	0924	15925	15930	15905	15920	278499
26	20201106	0925	15925	15935	15880	15880	250775
27	20201106	0926	15885	15895	15845	15845	307697
28	20201106	0927	15850	15860	15820	15835	307504
29	20201106	0928	15840	15845	15825	15840	260165
30	20201106	0929	15840	15855	15830	15840	328945
31	20201106	0930	15840	15875	15840	15865	196733
32	20201106	0931	15875	15875	15815	15820	325021
33	20201106	0932	15820	15825	15780	15780	429464
34	20201106	0933	15785	15785	15765	15775	359497
35	20201106	0934	15775	15795	15765	15790	268933
36	20201106	0935	15790	15815	15785	15815	430589
37	20201106	0936	15815	15840	15805	15840	409772
38	20201106	0937	15840	15840	15820	15830	316608
39	20201106	0938	15830	15880	15830	15875	281748
40	20201106	0939	15875	15880	15855	15870	283191
41	20201106	0940	15875	15880	15840	15860	534483
42	20201106	0941	15860	15865	15825	15830	269860
43	20201106	0942	15840	15840	15810	15820	82599
44	20201106	0943	15820	15820	15790	15790	227808
45	20201106	0944	15795	15795	15770	15775	169874
46	20201106	0945	15780	15780	15745	15760	373739
47	20201106	0946	15760	15800	15750	15780	227525
48	20201106	0947	15780	15795	15755	15790	283836
49	20201106	0948	15790	15795	15760	15790	320164
50	20201106	0949	15795	15800	15785	15785	226970
51	20201106	0950	15785	15810	15780	15795	308090
52	20201106	0951	15795	15795	15770	15775	115921
53	20201106	0952	15775	15800	15770	15795	68489
54	20201106	0953	15790	15790	15775	15780	50163
55	20201106	0954	15785	15810	15780	15810	156561
56	20201106	0955	15810	15855	15805	15855	330546
57	20201106	0956	15855	15855	15825	15825	245121
58	20201106	0957	15825	15835	15800	15835	361344
59	20201106	0958	15835	15840	15780	15795	244864
60	20201106	0959	15795	15810	15785	15795	125673
61	20201106	1000	15795	15810	15790	15800	109712
62	20201106	1001	15805	15805	15735	15740	388475
63	20201106	1002	15740	15780	15735	15765	308502
64	20201106	1003	15770	15770	15725	15745	217716
65	20201106	1004	15750	15750	15700	15705	186167
66	20201106	1005	15705	15705	15675	15695	881566
67	20201106	1006	15695	15720	15690	15700	300803
68	20201106	1007	15705	15705	15680	15700	217077
69	20201106	1008	15700	15700	15665	15685	378679
70	20201106	1009	15690	15710	15680	15695	307184
71	20201106	1010	15695	15695	15675	15685	209727
72	20201106	1011	15690	15695	15670	15685	129414
73	20201106	1012	15685	15705	15675	15700	92448
74	20201106	1013	15700	15725	15695	15720	259534
75	20201106	1014	15720	15725	15675	15695	415019
76	20201106	1015	15690	15725	15685	15720	191527
77	20201106	1016	15720	15725	15700	15705	245725
78	20201106	1017	15705	15725	15700	15725	103779
79	20201106	1018	15725	15755	15720	15750	256173
80	20201106	1019	15755	15755	15735	15750	307055
81	20201106	1020	15755	15760	15730	15740	194819
82	20201106	1021	15740	15765	15740	15755	139188
83	20201106	1022	15755	15765	15750	15755	82814
84	20201106	1023	15760	15765	15725	15750	151629
85	20201106	1024	15750	15765	15745	15755	78593
86	20201106	1025	15760	15760	15750	15760	97645
87	20201106	1026	15765	15775	15760	15770	151225
88	20201106	1027	15770	15785	15760	15780	180201
89	20201106	1028	15780	15805	15780	15805	378056
90	20201106	1029	15805	15810	15800	15810	132208
91	20201106	1030	15810	15825	15805	15820	182791
92	20201106	1031	15820	15820	15800	15815	167365
93	20201106	1032	15820	15820	15790	15790	182975
94	20201106	1033	15795	15795	15765	15765	264553
95	20201106	1034	15765	15785	15765	15785	139857
96	20201106	1035	15785	15785	15770	15785	152895
97	20201106	1036	15785	15795	15735	15735	226298
98	20201106	1037	15735	15735	15700	15725	156231
99	20201106	1038	15725	15760	15725	15730	91539
100	20201106	1039	15735	15755	15725	15745	124194
101	20201106	1040	15745	15760	15740	15745	57519
102	20201106	1041	15745	15750	15725	15745	109694
103	20201106	1042	15745	15745	15725	15730	238017
104	20201106	1043	15735	15740	15720	15740	188150
105	20201106	1044	15745	15745	15720	15730	72619
106	20201106	1045	15735	15740	15720	15725	154856
107	20201106	1046	15730	15740	15720	15735	139079
108	20201106	1047	15740	15770	15735	15760	340703
109	20201106	1048	15765	15765	15740	15745	71831
110	20201106	1049	15745	15750	15735	15740	107352
111	20201106	1050	15745	15755	15735	15755	88491
112	20201106	1051	15760	15790	15750	15780	164379
113	20201106	1052	15785	15815	15775	15810	364538
114	20201106	1053	15815	15815	15800	15805	149433
115	20201106	1054	15810	15815	15795	15815	210887
116	20201106	1055	15820	15825	15810	15815	141334
117	20201106	1056	15815	15815	15805	15810	214543
118	20201106	1057	15815	15815	15800	15810	152257
119	20201106	1058	15810	15835	15805	15830	392784
120	20201106	1059	15835	15845	15825	15825	174170
121	20201106	1100	15830	15835	15825	15835	192099
122	20201106	1101	15840	15840	15830	15830	104260
123	20201106	1102	15830	15835	15825	15825	58465
124	20201106	1103	15825	15840	15825	15830	125837
125	20201106	1104	15835	15840	15805	15805	150627
126	20201106	1105	15810	15810	15790	15800	134811
127	20201106	1106	15800	15810	15795	15800	74368
128	20201106	1107	15800	15805	15795	15800	35605
129	20201106	1108	15800	15810	15790	15805	90876
130	20201106	1109	15810	15810	15780	15785	97482
131	20201106	1110	15790	15800	15785	15785	40079
132	20201106	1111	15790	15800	15785	15790	105771
133	20201106	1112	15790	15795	15785	15785	59347
134	20201106	1113	15790	15790	15765	15770	80900
135	20201106	1114	15770	15770	15755	15760	125102
136	20201106	1115	15760	15760	15755	15755	82207
137	20201106	1116	15755	15775	15755	15770	137905
138	20201106	1117	15775	15780	15765	15780	198308
139	20201106	1118	15785	15785	15775	15785	83244
140	20201106	1119	15785	15790	15765	15765	138677
141	20201106	1120	15765	15770	15750	15760	81499
142	20201106	1121	15760	15760	15740	15755	157000
143	20201106	1122	15755	15755	15730	15755	218095
144	20201106	1123	15755	15755	15725	15730	177623
145	20201106	1124	15730	15750	15725	15740	137339
146	20201106	1125	15745	15765	15740	15755	127974
147	20201106	1126	15755	15765	15745	15755	122097
148	20201106	1127	15755	15755	15740	15755	113680
149	20201106	1128	15755	15765	15755	15760	56858
150	20201106	1129	15765	15775	15760	15770	70185
151	20201106	1130	15775	15780	15770	15780	54589
152	20201106	1131	15780	15780	15745	15750	106444
153	20201106	1132	15750	15750	15725	15730	130619
154	20201106	1133	15730	15740	15725	15735	56167
155	20201106	1134	15740	15760	15735	15745	58648
156	20201106	1135	15750	15765	15745	15755	74963
157	20201106	1136	15760	15760	15735	15740	53137
158	20201106	1137	15745	15750	15735	15750	67099
159	20201106	1138	15750	15760	15735	15740	34615
160	20201106	1139	15745	15745	15725	15725	116446
161	20201106	1140	15730	15735	15720	15725	59354
162	20201106	1141	15725	15745	15720	15730	113536
163	20201106	1142	15730	15730	15715	15715	63567
164	20201106	1143	15715	15720	15700	15705	75300
165	20201106	1144	15705	15710	15700	15700	127990
166	20201106	1145	15705	15715	15700	15705	91432
167	20201106	1146	15710	15710	15690	15700	112630
168	20201106	1147	15705	15705	15680	15690	239957
169	20201106	1148	15685	15695	15675	15680	96655
170	20201106	1149	15685	15700	15680	15700	123991
171	20201106	1150	15705	15705	15695	15695	85043
172	20201106	1151	15700	15715	15695	15710	47809
173	20201106	1152	15715	15720	15710	15715	91247
174	20201106	1153	15720	15730	15715	15730	40131
175	20201106	1154	15730	15730	15715	15720	50556
176	20201106	1155	15720	15735	15715	15730	96053
177	20201106	1156	15735	15750	15725	15745	131330
178	20201106	1157	15740	15760	15740	15755	104772
179	20201106	1158	15755	15760	15750	15750	107727
180	20201106	1159	15755	15775	15750	15765	87388
181	20201106	1200	15770	15770	15750	15755	158332
182	20201106	1201	15760	15760	15745	15750	111761
183	20201106	1202	15755	15775	15755	15770	172354
184	20201106	1203	15775	15780	15765	15770	38222
185	20201106	1204	15770	15775	15765	15770	14047
186	20201106	1205	15775	15775	15765	15770	65467
187	20201106	1206	15770	15775	15750	15755	91853
188	20201106	1207	15755	15755	15740	15755	33666
189	20201106	1208	15760	15785	15755	15780	220350
190	20201106	1209	15785	15790	15775	15780	53426
191	20201106	1210	15785	15795	15785	15790	111261
192	20201106	1211	15790	15795	15785	15790	38268
193	20201106	1212	15790	15790	15780	15785	41548
194	20201106	1213	15790	15790	15775	15775	40604
195	20201106	1214	15775	15790	15770	15785	117319
196	20201106	1215	15790	15795	15785	15785	63455
197	20201106	1216	15790	15795	15775	15795	169930
198	20201106	1217	15795	15795	15765	15765	49725
199	20201106	1218	15770	15775	15765	15775	78707
200	20201106	1219	15780	15780	15760	15770	40300
201	20201106	1220	15775	15775	15755	15755	67034
202	20201106	1221	15755	15770	15755	15760	68816
203	20201106	1222	15765	15775	15760	15775	45253
204	20201106	1223	15775	15790	15765	15790	107558
205	20201106	1224	15795	15795	15775	15780	36407
206	20201106	1225	15780	15780	15770	15770	12896
207	20201106	1226	15775	15775	15760	15760	100620
208	20201106	1227	15765	15775	15760	15770	56835
209	20201106	1228	15770	15780	15760	15760	54941
210	20201106	1229	15765	15775	15755	15770	46048
211	20201106	1230	15775	15780	15775	15780	32108
212	20201106	1231	15785	15795	15780	15790	160102
213	20201106	1232	15790	15790	15770	15770	35025
214	20201106	1233	15770	15770	15750	15760	154369
215	20201106	1234	15760	15770	15755	15765	35648
216	20201106	1235	15765	15785	15765	15780	72733
217	20201106	1236	15785	15785	15770	15775	26859
218	20201106	1237	15780	15795	15775	15790	75530
219	20201106	1238	15795	15795	15785	15785	114722
220	20201106	1239	15785	15800	15785	15795	53217
221	20201106	1240	15800	15800	15790	15795	18497
222	20201106	1241	15800	15800	15785	15790	42294
223	20201106	1242	15795	15800	15790	15800	46704
224	20201106	1243	15800	15815	15795	15810	266657
225	20201106	1244	15810	15830	15805	15825	202257
226	20201106	1245	15825	15835	15820	15830	210802
227	20201106	1246	15830	15830	15820	15825	192427
228	20201106	1247	15830	15835	15825	15835	109433
229	20201106	1248	15835	15845	15830	15830	257174
230	20201106	1249	15835	15835	15820	15825	180281
231	20201106	1250	15825	15835	15820	15835	127532
232	20201106	1251	15840	15840	15810	15820	186164
233	20201106	1252	15820	15820	15810	15815	98712
234	20201106	1253	15815	15815	15785	15790	105158
235	20201106	1254	15795	15805	15790	15805	75694
236	20201106	1255	15805	15810	15795	15805	111139
237	20201106	1256	15810	15810	15785	15790	36392
238	20201106	1257	15795	15795	15780	15790	80530
239	20201106	1258	15795	15805	15790	15805	78088
240	20201106	1259	15805	15810	15785	15785	103690
241	20201106	1300	15790	15790	15775	15780	119348
242	20201106	1301	15780	15790	15775	15790	59920
243	20201106	1302	15790	15795	15780	15795	24171
244	20201106	1303	15795	15795	15780	15785	147525
245	20201106	1304	15790	15790	15765	15775	77379
246	20201106	1305	15775	15775	15755	15755	34468
247	20201106	1306	15755	15780	15755	15775	127657
248	20201106	1307	15775	15780	15755	15760	71944
249	20201106	1308	15760	15760	15745	15755	119005
250	20201106	1309	15755	15755	15740	15750	59240
251	20201106	1310	15750	15750	15735	15750	78106
252	20201106	1311	15750	15765	15745	15750	140843
253	20201106	1312	15750	15750	15740	15750	46866
254	20201106	1313	15750	15770	15745	15770	104497
255	20201106	1314	15770	15770	15760	15760	132353
256	20201106	1315	15765	15775	15765	15770	68555
257	20201106	1316	15770	15770	15760	15765	45347
258	20201106	1317	15765	15765	15750	15755	96200
259	20201106	1318	15755	15775	15750	15775	183420
260	20201106	1319	15780	15780	15760	15770	36805
261	20201106	1320	15770	15795	15770	15795	81681
262	20201106	1321	15795	15795	15780	15785	52849
263	20201106	1322	15790	15795	15780	15790	50540
264	20201106	1323	15795	15800	15790	15790	66019
265	20201106	1324	15795	15805	15790	15805	70519
266	20201106	1325	15805	15820	15800	15805	77248
267	20201106	1326	15805	15810	15795	15810	100293
268	20201106	1327	15810	15810	15795	15810	85556
269	20201106	1328	15810	15815	15800	15800	93428
270	20201106	1329	15805	15805	15785	15795	70301
271	20201106	1330	15800	15805	15790	15790	47955
272	20201106	1331	15795	15805	15775	15780	33400
273	20201106	1332	15780	15790	15775	15785	22845
274	20201106	1333	15785	15785	15775	15785	5531
275	20201106	1334	15790	15810	15790	15805	50018
276	20201106	1335	15810	15815	15805	15815	92856
277	20201106	1336	15815	15820	15805	15815	25686
278	20201106	1337	15815	15815	15790	15800	76546
279	20201106	1338	15800	15805	15790	15790	19257
280	20201106	1339	15795	15800	15790	15790	15180
281	20201106	1340	15795	15795	15790	15795	17641
282	20201106	1341	15795	15800	15785	15800	20033
283	20201106	1342	15800	15800	15765	15770	85022
284	20201106	1343	15775	15775	15760	15760	69593
285	20201106	1344	15765	15765	15760	15765	36646
286	20201106	1345	15760	15770	15755	15765	46954
287	20201106	1346	15770	15770	15740	15740	137279
288	20201106	1347	15745	15755	15740	15740	46024
289	20201106	1348	15745	15750	15735	15745	51470
290	20201106	1349	15745	15745	15735	15735	66348
291	20201106	1350	15740	15740	15720	15725	244371
292	20201106	1351	15725	15735	15720	15725	80768
293	20201106	1352	15730	15745	15725	15745	61708
294	20201106	1353	15745	15745	15725	15740	60294
295	20201106	1354	15740	15740	15710	15710	342745
296	20201106	1355	15715	15725	15710	15710	88896
297	20201106	1356	15705	15725	15700	15710	81713
298	20201106	1357	15710	15725	15705	15710	120696
299	20201106	1358	15710	15710	15695	15695	147468
300	20201106	1359	15700	15700	15680	15685	137807
301	20201106	1400	15685	15695	15680	15685	60136
302	20201106	1401	15685	15705	15675	15700	241689
303	20201106	1402	15705	15715	15685	15710	144051
304	20201106	1403	15715	15730	15710	15720	112474
305	20201106	1404	15720	15725	15710	15715	69258
306	20201106	1405	15715	15735	15710	15735	99955
307	20201106	1406	15735	15745	15725	15730	312975
308	20201106	1407	15735	15750	15730	15745	132091
309	20201106	1408	15745	15760	15740	15750	130029
310	20201106	1409	15755	15760	15745	15755	106846
311	20201106	1410	15760	15760	15745	15755	50357
312	20201106	1411	15755	15765	15750	15760	95013
313	20201106	1412	15760	15770	15755	15755	89807
314	20201106	1413	15755	15755	15740	15740	58088
315	20201106	1414	15745	15750	15740	15745	72924
316	20201106	1415	15745	15745	15725	15725	33618
317	20201106	1416	15730	15750	15730	15740	69486
318	20201106	1417	15745	15745	15730	15730	62637
319	20201106	1418	15735	15750	15735	15750	98081
320	20201106	1419	15755	15755	15735	15735	67138
321	20201106	1420	15740	15740	15725	15730	19035
322	20201106	1421	15730	15745	15725	15745	60312
323	20201106	1422	15750	15750	15735	15740	16758
324	20201106	1423	15745	15750	15740	15745	112782
325	20201106	1424	15745	15750	15730	15730	98767
326	20201106	1425	15730	15735	15710	15710	91108
327	20201106	1426	15715	15740	15710	15725	164260
328	20201106	1427	15725	15745	15720	15735	73157
329	20201106	1428	15740	15745	15725	15740	32838
330	20201106	1429	15740	15740	15730	15735	31334
331	20201106	1430	15735	15735	15725	15735	30931
332	20201106	1431	15735	15755	15735	15755	158438
333	20201106	1432	15755	15760	15735	15735	69188
334	20201106	1433	15735	15735	15715	15725	185413
335	20201106	1434	15725	15735	15720	15730	72031
336	20201106	1435	15730	15735	15725	15730	57012
337	20201106	1436	15730	15740	15730	15730	56914
338	20201106	1437	15735	15735	15715	15715	74341
339	20201106	1438	15720	15725	15715	15720	26023
340	20201106	1439	15720	15730	15720	15725	34325
341	20201106	1440	15730	15730	15715	15715	133237
342	20201106	1441	15720	15730	15705	15725	146432
343	20201106	1442	15725	15740	15720	15740	129689
344	20201106	1443	15745	15760	15740	15755	192252
345	20201106	1444	15755	15755	15740	15750	40225
346	20201106	1445	15750	15760	15750	15755	106629
347	20201106	1446	15760	15760	15750	15755	75546
348	20201106	1447	15755	15755	15725	15725	107486
349	20201106	1448	15730	15740	15725	15730	45724
350	20201106	1449	15735	15735	15720	15725	96845
351	20201106	1450	15725	15735	15725	15735	44787
352	20201106	1451	15735	15745	15725	15740	56748
353	20201106	1452	15745	15755	15735	15755	149647
354	20201106	1453	15760	15760	15735	15740	44378
355	20201106	1454	15740	15750	15735	15745	86676
356	20201106	1455	15750	15770	15750	15770	235497
357	20201106	1456	15770	15780	15765	15775	471371
358	20201106	1457	15775	15780	15765	15765	72406
359	20201106	1458	15770	15775	15765	15775	35811
360	20201106	1459	15775	15790	15770	15770	248696
361	20201106	1500	15770	15775	15760	15760	190222
362	20201106	1501	15760	15770	15755	15765	133871
363	20201106	1502	15770	15770	15750	15755	111196
364	20201106	1503	15760	15765	15745	15760	143847
365	20201106	1504	15765	15765	15745	15750	178202
366	20201106	1505	15750	15755	15745	15750	252411
367	20201106	1506	15750	15760	15745	15755	317188
368	20201106	1507	15755	15765	15755	15765	288500
369	20201106	1508	15765	15775	15760	15770	235108
370	20201106	1509	15770	15775	15755	15760	141907
371	20201106	1510	15760	15765	15745	15750	513838
372	20201106	1511	15745	15760	15740	15750	158400
373	20201106	1512	15750	15755	15745	15750	86746
374	20201106	1513	15755	15770	15750	15760	136423
375	20201106	1514	15760	15765	15750	15760	40061
376	20201106	1515	15760	15765	15755	15765	85740
377	20201106	1516	15765	15780	15760	15770	247787
378	20201106	1517	15770	15775	15760	15765	218318
379	20201106	1518	15770	15770	15760	15770	226774
380	20201106	1519	15770	15775	15765	15770	145126
381	20201106	1520	15770	15775	15760	15770	290136
382	20201106	1530	15765	15765	15765	15765	518405