DeepStock/hts/backup/122630_20201125.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201125	0901	18830	18865	18810	18840	1549459
3	20201125	0902	18845	18945	18845	18905	1131123
4	20201125	0903	18900	18950	18900	18940	644331
5	20201125	0904	18940	18950	18920	18945	601154
6	20201125	0905	18945	18960	18890	18915	532683
7	20201125	0906	18910	18930	18875	18925	604849
8	20201125	0907	18925	18960	18905	18915	681023
9	20201125	0908	18905	18950	18900	18940	614950
10	20201125	0909	18945	18950	18920	18930	334386
11	20201125	0910	18925	18940	18870	18890	582016
12	20201125	0911	18890	18955	18875	18950	633911
13	20201125	0912	18950	18955	18890	18890	684714
14	20201125	0913	18895	18915	18885	18895	335697
15	20201125	0914	18895	18905	18855	18860	456329
16	20201125	0915	18865	18870	18820	18820	597530
17	20201125	0916	18825	18860	18810	18840	695139
18	20201125	0917	18840	18870	18825	18870	430912
19	20201125	0918	18865	18890	18860	18880	456948
20	20201125	0919	18880	18930	18870	18920	566124
21	20201125	0920	18920	18940	18915	18925	438227
22	20201125	0921	18925	18925	18850	18870	771799
23	20201125	0922	18870	18885	18860	18875	495326
24	20201125	0923	18875	18900	18855	18865	410040
25	20201125	0924	18865	18880	18860	18875	230442
26	20201125	0925	18875	18900	18850	18855	311667
27	20201125	0926	18860	18865	18835	18845	220129
28	20201125	0927	18845	18855	18840	18845	143678
29	20201125	0928	18840	18850	18835	18845	147996
30	20201125	0929	18840	18875	18835	18855	290535
31	20201125	0930	18855	18860	18835	18835	152660
32	20201125	0931	18840	18865	18830	18835	201532
33	20201125	0932	18835	18875	18830	18850	268581
34	20201125	0933	18845	18875	18845	18865	255675
35	20201125	0934	18860	18895	18860	18885	399982
36	20201125	0935	18890	18890	18845	18855	213163
37	20201125	0936	18855	18865	18840	18850	293908
38	20201125	0937	18855	18860	18835	18850	174904
39	20201125	0938	18850	18850	18835	18840	181580
40	20201125	0939	18840	18840	18820	18825	350552
41	20201125	0940	18830	18850	18820	18840	204988
42	20201125	0941	18840	18855	18835	18845	161243
43	20201125	0942	18845	18875	18830	18835	522381
44	20201125	0943	18830	18835	18820	18830	330309
45	20201125	0944	18830	18835	18815	18820	182516
46	20201125	0945	18820	18830	18815	18820	144130
47	20201125	0946	18820	18845	18820	18845	191144
48	20201125	0947	18840	18845	18820	18835	343288
49	20201125	0948	18835	18840	18820	18825	178316
50	20201125	0949	18825	18850	18820	18840	178776
51	20201125	0950	18840	18860	18830	18855	227605
52	20201125	0951	18855	18860	18825	18830	280529
53	20201125	0952	18830	18835	18820	18830	202894
54	20201125	0953	18825	18830	18805	18810	373560
55	20201125	0954	18810	18815	18800	18805	68000
56	20201125	0955	18805	18815	18775	18775	369483
57	20201125	0956	18785	18790	18750	18775	384645
58	20201125	0957	18775	18790	18765	18770	144968
59	20201125	0958	18770	18780	18755	18765	127568
60	20201125	0959	18765	18800	18760	18795	107259
61	20201125	1000	18795	18795	18765	18765	168715
62	20201125	1001	18765	18785	18755	18755	221177
63	20201125	1002	18755	18765	18745	18765	138876
64	20201125	1003	18765	18770	18730	18735	265932
65	20201125	1004	18740	18745	18730	18740	197138
66	20201125	1005	18740	18740	18720	18740	260539
67	20201125	1006	18740	18765	18725	18755	152717
68	20201125	1007	18760	18800	18755	18790	302538
69	20201125	1008	18795	18795	18775	18790	108572
70	20201125	1009	18795	18815	18785	18800	204872
71	20201125	1010	18800	18810	18800	18805	185930
72	20201125	1011	18810	18850	18800	18845	366488
73	20201125	1012	18845	18855	18835	18840	344820
74	20201125	1013	18840	18845	18835	18845	51071
75	20201125	1014	18850	18865	18845	18860	277508
76	20201125	1015	18855	18860	18835	18845	285880
77	20201125	1016	18850	18850	18815	18825	143808
78	20201125	1017	18830	18855	18830	18850	209242
79	20201125	1018	18850	18850	18835	18850	92559
80	20201125	1019	18850	18860	18845	18860	177894
81	20201125	1020	18855	18880	18855	18875	203820
82	20201125	1021	18875	18885	18855	18860	229632
83	20201125	1022	18865	18885	18860	18880	286896
84	20201125	1023	18880	18885	18870	18880	127529
85	20201125	1024	18880	18885	18860	18865	140563
86	20201125	1025	18865	18875	18860	18860	250943
87	20201125	1026	18865	18865	18850	18855	113681
88	20201125	1027	18855	18875	18855	18860	190181
89	20201125	1028	18865	18880	18860	18875	163309
90	20201125	1029	18875	18880	18865	18865	74294
91	20201125	1030	18865	18870	18855	18865	142718
92	20201125	1031	18865	18870	18855	18860	161401
93	20201125	1032	18860	18870	18840	18840	202324
94	20201125	1033	18845	18845	18825	18830	122106
95	20201125	1034	18830	18835	18820	18825	51680
96	20201125	1035	18825	18840	18820	18840	152484
97	20201125	1036	18840	18875	18840	18855	183424
98	20201125	1037	18860	18865	18840	18845	113471
99	20201125	1038	18845	18870	18845	18870	113338
100	20201125	1039	18865	18870	18835	18840	65915
101	20201125	1040	18840	18860	18840	18860	147960
102	20201125	1041	18865	18865	18850	18850	142960
103	20201125	1042	18850	18855	18835	18840	155720
104	20201125	1043	18845	18865	18840	18860	190436
105	20201125	1044	18850	18865	18845	18855	113114
106	20201125	1045	18855	18875	18850	18865	271419
107	20201125	1046	18865	18875	18850	18850	179648
108	20201125	1047	18850	18870	18845	18860	189624
109	20201125	1048	18860	18865	18850	18850	69021
110	20201125	1049	18850	18865	18845	18850	95536
111	20201125	1050	18850	18855	18835	18840	191315
112	20201125	1051	18840	18850	18835	18850	94021
113	20201125	1052	18845	18850	18825	18830	145991
114	20201125	1053	18830	18840	18830	18835	53803
115	20201125	1054	18835	18840	18825	18840	126566
116	20201125	1055	18835	18840	18830	18830	14560
117	20201125	1056	18830	18830	18815	18815	140357
118	20201125	1057	18815	18820	18810	18810	169042
119	20201125	1058	18805	18810	18795	18800	189605
120	20201125	1059	18800	18815	18795	18810	74850
121	20201125	1100	18810	18810	18795	18800	83190
122	20201125	1101	18800	18825	18795	18820	54054
123	20201125	1102	18820	18820	18800	18800	84979
124	20201125	1103	18805	18815	18800	18810	23915
125	20201125	1104	18810	18825	18800	18815	93888
126	20201125	1105	18815	18820	18805	18805	26559
127	20201125	1106	18805	18810	18790	18795	266843
128	20201125	1107	18795	18795	18780	18795	261146
129	20201125	1108	18795	18800	18785	18785	68382
130	20201125	1109	18785	18800	18780	18795	45303
131	20201125	1110	18795	18830	18790	18825	155640
132	20201125	1111	18825	18840	18825	18835	177661
133	20201125	1112	18840	18840	18830	18840	65456
134	20201125	1113	18835	18840	18825	18825	43249
135	20201125	1114	18825	18825	18815	18820	61310
136	20201125	1115	18820	18825	18800	18805	66579
137	20201125	1116	18805	18820	18800	18820	38924
138	20201125	1117	18820	18830	18810	18830	132516
139	20201125	1118	18830	18840	18825	18830	102759
140	20201125	1119	18830	18850	18830	18845	160970
141	20201125	1120	18845	18855	18840	18845	135003
142	20201125	1121	18845	18870	18840	18870	433196
143	20201125	1122	18865	18875	18860	18865	185890
144	20201125	1123	18870	18870	18860	18865	45883
145	20201125	1124	18865	18875	18860	18870	137889
146	20201125	1125	18875	18880	18865	18865	170234
147	20201125	1126	18870	18870	18855	18865	140043
148	20201125	1127	18865	18865	18845	18850	150769
149	20201125	1128	18850	18850	18835	18845	123553
150	20201125	1129	18845	18850	18835	18840	81314
151	20201125	1130	18845	18850	18835	18840	12042
152	20201125	1131	18835	18855	18835	18855	96346
153	20201125	1132	18850	18870	18850	18865	144362
154	20201125	1133	18865	18875	18860	18870	65856
155	20201125	1134	18870	18870	18860	18860	328482
156	20201125	1135	18865	18875	18860	18865	101055
157	20201125	1136	18860	18875	18855	18875	294553
158	20201125	1137	18875	18885	18875	18880	261680
159	20201125	1138	18880	18885	18870	18875	73348
160	20201125	1139	18875	18885	18865	18870	142539
161	20201125	1140	18870	18870	18865	18870	65636
162	20201125	1141	18870	18880	18860	18880	89171
163	20201125	1142	18880	18880	18875	18875	71788
164	20201125	1143	18880	18885	18875	18880	28077
165	20201125	1144	18880	18885	18875	18885	107487
166	20201125	1145	18885	18900	18885	18900	310430
167	20201125	1146	18900	18900	18875	18880	192110
168	20201125	1147	18880	18890	18870	18890	132475
169	20201125	1148	18890	18895	18885	18890	116716
170	20201125	1149	18890	18900	18890	18895	78548
171	20201125	1150	18890	18900	18890	18895	23456
172	20201125	1151	18895	18915	18895	18905	276320
173	20201125	1152	18905	18905	18885	18890	58951
174	20201125	1153	18885	18900	18880	18895	86103
175	20201125	1154	18895	18895	18870	18880	153998
176	20201125	1155	18880	18890	18865	18865	97396
177	20201125	1156	18870	18885	18860	18875	61244
178	20201125	1157	18875	18880	18870	18880	122869
179	20201125	1158	18875	18880	18860	18870	58679
180	20201125	1159	18875	18875	18860	18865	9745
181	20201125	1200	18865	18875	18860	18875	30938
182	20201125	1201	18875	18875	18860	18865	15534
183	20201125	1202	18865	18885	18860	18870	48293
184	20201125	1203	18875	18885	18865	18875	45036
185	20201125	1204	18880	18890	18880	18880	14333
186	20201125	1205	18880	18880	18860	18865	524123
187	20201125	1206	18865	18870	18840	18845	181924
188	20201125	1207	18845	18855	18845	18845	24534
189	20201125	1208	18840	18855	18840	18840	28061
190	20201125	1209	18840	18855	18840	18855	58332
191	20201125	1210	18850	18870	18845	18860	38053
192	20201125	1211	18860	18875	18855	18870	74339
193	20201125	1212	18870	18880	18865	18880	151098
194	20201125	1213	18880	18885	18875	18880	156351
195	20201125	1214	18880	18890	18880	18885	51499
196	20201125	1215	18885	18885	18875	18875	8743
197	20201125	1216	18875	18885	18875	18875	37664
198	20201125	1217	18870	18875	18850	18855	80217
199	20201125	1218	18860	18865	18855	18860	35737
200	20201125	1219	18855	18860	18850	18850	72309
201	20201125	1220	18850	18855	18835	18840	80997
202	20201125	1221	18835	18850	18825	18845	106707
203	20201125	1222	18850	18860	18845	18855	100111
204	20201125	1223	18850	18860	18850	18855	26899
205	20201125	1224	18855	18855	18840	18845	23195
206	20201125	1225	18845	18850	18840	18845	60392
207	20201125	1226	18850	18860	18845	18855	75043
208	20201125	1227	18855	18860	18855	18855	25450
209	20201125	1228	18855	18855	18835	18835	95966
210	20201125	1229	18840	18845	18830	18835	107656
211	20201125	1230	18835	18840	18830	18835	43901
212	20201125	1231	18835	18845	18835	18840	14183
213	20201125	1232	18840	18845	18835	18840	65456
214	20201125	1233	18840	18840	18825	18830	102392
215	20201125	1234	18830	18840	18830	18835	61613
216	20201125	1235	18830	18840	18825	18830	23892
217	20201125	1236	18825	18830	18810	18820	121013
218	20201125	1237	18820	18820	18815	18820	44725
219	20201125	1238	18820	18825	18810	18810	153893
220	20201125	1239	18805	18820	18800	18815	180688
221	20201125	1240	18815	18825	18810	18820	25985
222	20201125	1241	18825	18825	18810	18815	64808
223	20201125	1242	18820	18820	18795	18800	125300
224	20201125	1243	18800	18800	18780	18790	139049
225	20201125	1244	18790	18795	18780	18785	67392
226	20201125	1245	18785	18795	18775	18795	48803
227	20201125	1246	18790	18800	18780	18795	137396
228	20201125	1247	18795	18805	18780	18780	85725
229	20201125	1248	18780	18800	18775	18790	86767
230	20201125	1249	18800	18805	18790	18800	57949
231	20201125	1250	18800	18805	18795	18805	71933
232	20201125	1251	18805	18805	18785	18790	44248
233	20201125	1252	18790	18800	18785	18785	58261
234	20201125	1253	18785	18785	18770	18775	89023
235	20201125	1254	18775	18780	18770	18770	16000
236	20201125	1255	18770	18785	18765	18785	153721
237	20201125	1256	18785	18795	18780	18790	86750
238	20201125	1257	18790	18790	18775	18780	36248
239	20201125	1258	18785	18785	18770	18775	34920
240	20201125	1259	18775	18800	18765	18800	188718
241	20201125	1300	18800	18805	18795	18805	77935
242	20201125	1301	18805	18805	18790	18800	81022
243	20201125	1302	18800	18810	18790	18790	133494
244	20201125	1303	18795	18795	18780	18780	134837
245	20201125	1304	18780	18780	18765	18770	93335
246	20201125	1305	18770	18780	18765	18780	42937
247	20201125	1306	18780	18780	18765	18770	51943
248	20201125	1307	18770	18785	18770	18780	40130
249	20201125	1308	18780	18800	18780	18795	113053
250	20201125	1309	18795	18795	18780	18785	41837
251	20201125	1310	18785	18785	18770	18780	64186
252	20201125	1311	18780	18780	18770	18775	92252
253	20201125	1312	18775	18780	18755	18780	267347
254	20201125	1313	18780	18795	18780	18790	113435
255	20201125	1314	18790	18795	18785	18785	64276
256	20201125	1315	18785	18785	18775	18785	30385
257	20201125	1316	18785	18805	18785	18805	200292
258	20201125	1317	18805	18815	18800	18815	105551
259	20201125	1318	18810	18815	18805	18810	53925
260	20201125	1319	18810	18815	18800	18810	111370
261	20201125	1320	18810	18815	18795	18805	63116
262	20201125	1321	18805	18805	18795	18805	24652
263	20201125	1322	18800	18805	18800	18800	27375
264	20201125	1323	18800	18805	18785	18785	112788
265	20201125	1324	18785	18800	18780	18800	23664
266	20201125	1325	18800	18800	18785	18790	25884
267	20201125	1326	18790	18790	18780	18780	91234
268	20201125	1327	18780	18785	18775	18775	145025
269	20201125	1328	18775	18775	18765	18775	91867
270	20201125	1329	18770	18785	18770	18780	78345
271	20201125	1330	18780	18785	18765	18765	88076
272	20201125	1331	18760	18765	18735	18735	226195
273	20201125	1332	18735	18765	18730	18760	232474
274	20201125	1333	18760	18775	18755	18770	54389
275	20201125	1334	18770	18775	18745	18755	86534
276	20201125	1335	18750	18750	18720	18725	165647
277	20201125	1336	18725	18740	18720	18735	92143
278	20201125	1337	18735	18735	18705	18710	184013
279	20201125	1338	18705	18705	18685	18690	347655
280	20201125	1339	18685	18700	18680	18690	191485
281	20201125	1340	18690	18715	18680	18685	342262
282	20201125	1341	18690	18690	18660	18670	229217
283	20201125	1342	18675	18685	18670	18685	179702
284	20201125	1343	18685	18710	18680	18695	273903
285	20201125	1344	18695	18715	18690	18715	342113
286	20201125	1345	18715	18715	18685	18685	169521
287	20201125	1346	18690	18710	18680	18710	91544
288	20201125	1347	18710	18715	18685	18695	93919
289	20201125	1348	18695	18695	18675	18680	101396
290	20201125	1349	18675	18685	18670	18670	122428
291	20201125	1350	18670	18680	18665	18670	110104
292	20201125	1351	18670	18680	18645	18670	138234
293	20201125	1352	18670	18670	18640	18645	189023
294	20201125	1353	18640	18645	18625	18640	230197
295	20201125	1354	18640	18645	18610	18615	218120
296	20201125	1355	18615	18615	18585	18590	372072
297	20201125	1356	18595	18605	18575	18585	192939
298	20201125	1357	18585	18605	18575	18605	369017
299	20201125	1358	18600	18605	18585	18590	90130
300	20201125	1359	18590	18590	18565	18565	130923
301	20201125	1400	18570	18575	18540	18550	293691
302	20201125	1401	18550	18565	18545	18560	261595
303	20201125	1402	18560	18595	18560	18585	188355
304	20201125	1403	18585	18585	18555	18560	119214
305	20201125	1404	18560	18565	18550	18565	74540
306	20201125	1405	18560	18570	18530	18530	207906
307	20201125	1406	18530	18550	18510	18515	346247
308	20201125	1407	18515	18515	18440	18475	777662
309	20201125	1408	18470	18495	18470	18480	660767
310	20201125	1409	18480	18480	18445	18455	296892
311	20201125	1410	18455	18470	18435	18435	432652
312	20201125	1411	18435	18470	18430	18465	299136
313	20201125	1412	18465	18490	18465	18485	227024
314	20201125	1413	18485	18495	18475	18480	309300
315	20201125	1414	18480	18485	18445	18455	365697
316	20201125	1415	18450	18455	18420	18430	155011
317	20201125	1416	18430	18435	18345	18365	434023
318	20201125	1417	18365	18400	18350	18370	424338
319	20201125	1418	18370	18385	18330	18330	325089
320	20201125	1419	18330	18355	18320	18325	894164
321	20201125	1420	18320	18335	18285	18285	510091
322	20201125	1421	18290	18300	18245	18265	822787
323	20201125	1422	18260	18270	18225	18230	621300
324	20201125	1423	18230	18235	18190	18195	540067
325	20201125	1424	18195	18300	18185	18300	659257
326	20201125	1425	18300	18355	18290	18345	799168
327	20201125	1426	18350	18360	18320	18340	581056
328	20201125	1427	18345	18350	18325	18350	696500
329	20201125	1428	18350	18350	18305	18310	399212
330	20201125	1429	18315	18315	18255	18265	408194
331	20201125	1430	18270	18315	18270	18300	716048
332	20201125	1431	18300	18310	18265	18270	440155
333	20201125	1432	18270	18300	18260	18280	287989
334	20201125	1433	18275	18275	18235	18260	213267
335	20201125	1434	18265	18300	18250	18300	285248
336	20201125	1435	18300	18350	18285	18345	469759
337	20201125	1436	18350	18415	18345	18415	576399
338	20201125	1437	18420	18430	18380	18400	552937
339	20201125	1438	18395	18435	18395	18435	336612
340	20201125	1439	18435	18445	18410	18440	465278
341	20201125	1440	18440	18460	18410	18435	441956
342	20201125	1441	18425	18455	18420	18450	249127
343	20201125	1442	18450	18475	18440	18470	293909
344	20201125	1443	18470	18470	18445	18455	433555
345	20201125	1444	18455	18485	18450	18480	266819
346	20201125	1445	18475	18475	18425	18425	334352
347	20201125	1446	18430	18435	18405	18410	323127
348	20201125	1447	18405	18415	18380	18390	382957
349	20201125	1448	18390	18410	18380	18405	171439
350	20201125	1449	18410	18430	18405	18420	256280
351	20201125	1450	18425	18455	18425	18450	354538
352	20201125	1451	18445	18480	18440	18480	304632
353	20201125	1452	18480	18500	18470	18475	374517
354	20201125	1453	18475	18485	18445	18450	219610
355	20201125	1454	18450	18450	18430	18430	299024
356	20201125	1455	18425	18430	18395	18415	281076
357	20201125	1456	18410	18455	18410	18430	327147
358	20201125	1457	18425	18435	18400	18425	284445
359	20201125	1458	18425	18430	18405	18405	349004
360	20201125	1459	18405	18415	18395	18395	230934
361	20201125	1500	18390	18420	18385	18415	175971
362	20201125	1501	18415	18445	18415	18440	465940
363	20201125	1502	18440	18455	18420	18455	510342
364	20201125	1503	18450	18465	18395	18400	220249
365	20201125	1504	18400	18415	18395	18395	261433
366	20201125	1505	18400	18400	18370	18375	221412
367	20201125	1506	18375	18425	18375	18415	186611
368	20201125	1507	18420	18425	18395	18405	96478
369	20201125	1508	18410	18415	18390	18400	82368
370	20201125	1509	18400	18425	18395	18420	190851
371	20201125	1510	18420	18430	18410	18420	198480
372	20201125	1511	18420	18450	18415	18435	196654
373	20201125	1512	18435	18445	18415	18415	178384
374	20201125	1513	18420	18445	18420	18435	128879
375	20201125	1514	18435	18440	18425	18430	104225
376	20201125	1515	18435	18435	18415	18415	91007
377	20201125	1516	18415	18430	18410	18420	101177
378	20201125	1517	18420	18445	18420	18440	89539
379	20201125	1518	18435	18440	18410	18415	103251
380	20201125	1519	18410	18415	18390	18390	119691
381	20201125	1520	18395	18415	18390	18410	138262
382	20201125	1530	18395	18395	18395	18395	455899