DeepStock/hts/backup/122630_20201105.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201105	0901	15195	15205	15150	15165	676346
3	20201105	0902	15160	15215	15135	15200	689052
4	20201105	0903	15205	15230	15190	15210	821409
5	20201105	0904	15210	15245	15205	15230	613134
6	20201105	0905	15235	15275	15215	15270	878717
7	20201105	0906	15270	15280	15255	15265	654850
8	20201105	0907	15265	15300	15260	15295	853019
9	20201105	0908	15290	15320	15290	15315	572804
10	20201105	0909	15315	15335	15310	15330	548386
11	20201105	0910	15330	15335	15275	15290	514499
12	20201105	0911	15290	15325	15290	15320	762003
13	20201105	0912	15320	15350	15310	15345	568186
14	20201105	0913	15345	15350	15325	15335	903783
15	20201105	0914	15335	15390	15335	15380	618294
16	20201105	0915	15380	15390	15365	15390	322077
17	20201105	0916	15390	15430	15380	15430	746724
18	20201105	0917	15425	15435	15410	15420	705549
19	20201105	0918	15415	15425	15405	15415	331446
20	20201105	0919	15420	15435	15410	15420	419481
21	20201105	0920	15420	15430	15405	15415	417632
22	20201105	0921	15420	15430	15405	15405	364555
23	20201105	0922	15405	15410	15380	15400	256951
24	20201105	0923	15395	15415	15395	15395	411097
25	20201105	0924	15395	15405	15380	15385	357214
26	20201105	0925	15385	15395	15360	15390	494732
27	20201105	0926	15395	15435	15385	15385	600945
28	20201105	0927	15385	15430	15365	15420	733761
29	20201105	0928	15420	15430	15405	15415	329003
30	20201105	0929	15415	15430	15405	15420	174783
31	20201105	0930	15420	15425	15405	15415	90836
32	20201105	0931	15420	15450	15420	15430	671911
33	20201105	0932	15430	15435	15385	15395	288339
34	20201105	0933	15395	15425	15390	15420	372542
35	20201105	0934	15415	15445	15415	15420	335362
36	20201105	0935	15420	15440	15420	15440	119038
37	20201105	0936	15440	15450	15435	15450	516321
38	20201105	0937	15445	15455	15435	15455	427807
39	20201105	0938	15460	15460	15440	15450	395663
40	20201105	0939	15450	15450	15425	15440	182443
41	20201105	0940	15440	15450	15435	15450	148402
42	20201105	0941	15450	15465	15430	15435	330888
43	20201105	0942	15440	15450	15435	15445	117253
44	20201105	0943	15440	15455	15430	15445	235337
45	20201105	0944	15445	15445	15430	15430	186358
46	20201105	0945	15435	15440	15425	15430	227078
47	20201105	0946	15430	15450	15405	15410	195650
48	20201105	0947	15415	15435	15415	15430	135193
49	20201105	0948	15435	15435	15415	15420	306836
50	20201105	0949	15415	15435	15415	15425	192681
51	20201105	0950	15430	15430	15415	15430	112505
52	20201105	0951	15425	15440	15420	15435	210683
53	20201105	0952	15435	15440	15425	15435	372246
54	20201105	0953	15435	15435	15420	15425	189463
55	20201105	0954	15425	15450	15410	15445	435848
56	20201105	0955	15445	15455	15425	15425	364761
57	20201105	0956	15430	15440	15425	15440	137218
58	20201105	0957	15435	15445	15425	15445	222360
59	20201105	0958	15445	15465	15445	15460	290315
60	20201105	0959	15455	15465	15455	15465	222130
61	20201105	1000	15465	15470	15460	15465	319476
62	20201105	1001	15465	15495	15460	15490	358696
63	20201105	1002	15495	15500	15480	15485	477378
64	20201105	1003	15485	15490	15460	15470	287944
65	20201105	1004	15470	15475	15450	15470	178013
66	20201105	1005	15465	15500	15465	15495	371331
67	20201105	1006	15500	15500	15475	15480	258608
68	20201105	1007	15485	15490	15475	15480	112880
69	20201105	1008	15480	15485	15470	15480	127300
70	20201105	1009	15475	15475	15455	15465	291936
71	20201105	1010	15465	15470	15455	15460	155470
72	20201105	1011	15460	15470	15455	15460	62875
73	20201105	1012	15460	15475	15440	15465	176573
74	20201105	1013	15470	15485	15465	15480	270484
75	20201105	1014	15480	15485	15465	15470	192541
76	20201105	1015	15470	15490	15460	15475	262174
77	20201105	1016	15475	15495	15470	15480	270301
78	20201105	1017	15490	15490	15460	15465	202844
79	20201105	1018	15465	15500	15465	15495	379432
80	20201105	1019	15495	15500	15470	15475	146113
81	20201105	1020	15475	15475	15460	15475	184694
82	20201105	1021	15470	15480	15465	15480	342894
83	20201105	1022	15480	15495	15475	15490	170622
84	20201105	1023	15490	15495	15470	15480	213051
85	20201105	1024	15480	15485	15460	15465	202756
86	20201105	1025	15465	15470	15460	15470	69588
87	20201105	1026	15470	15470	15460	15470	84301
88	20201105	1027	15475	15490	15470	15485	187647
89	20201105	1028	15490	15490	15480	15490	179785
90	20201105	1029	15485	15485	15475	15480	75746
91	20201105	1030	15480	15485	15470	15485	154463
92	20201105	1031	15485	15490	15465	15470	199477
93	20201105	1032	15470	15485	15465	15470	64264
94	20201105	1033	15470	15475	15465	15470	48478
95	20201105	1034	15465	15480	15460	15475	127867
96	20201105	1035	15480	15485	15465	15475	249649
97	20201105	1036	15480	15485	15460	15460	306991
98	20201105	1037	15460	15460	15445	15450	241796
99	20201105	1038	15455	15455	15435	15435	230222
100	20201105	1039	15435	15445	15425	15440	126697
101	20201105	1040	15435	15440	15425	15430	173755
102	20201105	1041	15430	15440	15425	15430	71196
103	20201105	1042	15430	15460	15425	15455	155274
104	20201105	1043	15460	15460	15440	15440	121043
105	20201105	1044	15445	15460	15445	15450	228810
106	20201105	1045	15450	15460	15450	15460	46829
107	20201105	1046	15455	15480	15455	15475	225844
108	20201105	1047	15475	15485	15465	15470	129556
109	20201105	1048	15470	15480	15470	15475	93554
110	20201105	1049	15475	15475	15460	15470	148722
111	20201105	1050	15465	15480	15465	15480	61529
112	20201105	1051	15475	15485	15475	15480	118257
113	20201105	1052	15480	15485	15470	15480	48434
114	20201105	1053	15480	15485	15465	15470	71409
115	20201105	1054	15475	15480	15465	15475	71911
116	20201105	1055	15475	15475	15470	15470	144822
117	20201105	1056	15470	15480	15470	15475	28971
118	20201105	1057	15480	15480	15470	15470	171187
119	20201105	1058	15470	15475	15465	15475	77629
120	20201105	1059	15475	15480	15475	15480	75439
121	20201105	1100	15485	15485	15470	15480	152566
122	20201105	1101	15480	15490	15470	15470	190688
123	20201105	1102	15470	15475	15460	15470	243113
124	20201105	1103	15470	15470	15465	15470	87411
125	20201105	1104	15470	15480	15460	15465	279723
126	20201105	1105	15465	15465	15460	15460	101900
127	20201105	1106	15465	15465	15445	15445	201597
128	20201105	1107	15440	15465	15440	15455	80511
129	20201105	1108	15460	15465	15455	15455	33992
130	20201105	1109	15455	15455	15445	15445	70354
131	20201105	1110	15445	15455	15445	15455	15942
132	20201105	1111	15450	15455	15445	15445	89865
133	20201105	1112	15445	15450	15440	15445	19874
134	20201105	1113	15440	15445	15420	15430	199622
135	20201105	1114	15430	15430	15405	15410	108541
136	20201105	1115	15405	15415	15405	15405	87854
137	20201105	1116	15410	15420	15405	15415	200296
138	20201105	1117	15410	15420	15400	15415	121857
139	20201105	1118	15415	15415	15390	15395	180706
140	20201105	1119	15400	15400	15375	15380	121514
141	20201105	1120	15385	15385	15370	15375	235614
142	20201105	1121	15375	15375	15355	15360	188605
143	20201105	1122	15360	15385	15355	15380	254573
144	20201105	1123	15380	15385	15375	15385	93441
145	20201105	1124	15385	15385	15365	15370	64360
146	20201105	1125	15370	15370	15350	15360	95868
147	20201105	1126	15360	15395	15360	15390	114565
148	20201105	1127	15390	15395	15385	15385	101220
149	20201105	1128	15385	15405	15385	15400	135073
150	20201105	1129	15395	15405	15395	15400	355768
151	20201105	1130	15400	15400	15390	15395	55205
152	20201105	1131	15395	15400	15385	15385	87021
153	20201105	1132	15385	15400	15385	15395	45931
154	20201105	1133	15395	15415	15395	15410	229243
155	20201105	1134	15410	15410	15405	15410	37569
156	20201105	1135	15410	15415	15405	15410	92803
157	20201105	1136	15410	15425	15410	15425	114479
158	20201105	1137	15425	15430	15420	15420	103824
159	20201105	1138	15425	15440	15420	15435	206164
160	20201105	1139	15440	15440	15430	15435	162576
161	20201105	1140	15435	15435	15425	15430	46956
162	20201105	1141	15435	15440	15420	15425	71291
163	20201105	1142	15430	15430	15425	15425	13706
164	20201105	1143	15425	15450	15425	15445	216278
165	20201105	1144	15445	15455	15430	15440	163950
166	20201105	1145	15440	15445	15440	15440	24505
167	20201105	1146	15445	15450	15440	15450	135558
168	20201105	1147	15450	15455	15445	15450	45355
169	20201105	1148	15450	15460	15450	15460	293660
170	20201105	1149	15460	15465	15455	15465	45478
171	20201105	1150	15465	15465	15460	15465	47377
172	20201105	1151	15465	15470	15455	15460	121630
173	20201105	1152	15460	15460	15455	15455	52486
174	20201105	1153	15455	15455	15440	15445	87815
175	20201105	1154	15440	15450	15440	15450	89517
176	20201105	1155	15445	15450	15440	15445	62532
177	20201105	1156	15450	15450	15445	15450	2725
178	20201105	1157	15445	15450	15440	15440	109214
179	20201105	1158	15435	15445	15435	15445	26892
180	20201105	1159	15440	15450	15435	15450	67115
181	20201105	1200	15455	15455	15445	15450	44013
182	20201105	1201	15450	15460	15445	15455	34595
183	20201105	1202	15455	15465	15455	15465	60796
184	20201105	1203	15465	15465	15460	15465	104153
185	20201105	1204	15465	15465	15455	15455	55223
186	20201105	1205	15460	15465	15450	15450	25484
187	20201105	1206	15450	15460	15450	15450	35598
188	20201105	1207	15450	15455	15445	15450	16046
189	20201105	1208	15445	15455	15440	15450	18565
190	20201105	1209	15455	15460	15450	15455	21552
191	20201105	1210	15455	15465	15455	15460	101827
192	20201105	1211	15460	15460	15455	15455	68845
193	20201105	1212	15460	15465	15455	15460	103929
194	20201105	1213	15455	15465	15455	15460	67157
195	20201105	1214	15460	15465	15450	15460	62077
196	20201105	1215	15460	15470	15460	15460	134268
197	20201105	1216	15455	15465	15455	15465	38948
198	20201105	1217	15465	15470	15465	15470	142221
199	20201105	1218	15470	15470	15460	15470	50697
200	20201105	1219	15470	15470	15460	15465	34312
201	20201105	1220	15465	15480	15465	15480	68538
202	20201105	1221	15480	15485	15475	15480	185560
203	20201105	1222	15480	15485	15480	15480	44492
204	20201105	1223	15485	15485	15480	15485	109101
205	20201105	1224	15490	15500	15490	15495	646684
206	20201105	1225	15500	15505	15485	15490	1118784
207	20201105	1226	15490	15495	15480	15495	132090
208	20201105	1227	15495	15505	15490	15505	120664
209	20201105	1228	15500	15515	15500	15510	198196
210	20201105	1229	15510	15525	15510	15525	194944
211	20201105	1230	15525	15525	15520	15520	110871
212	20201105	1231	15525	15530	15510	15510	145405
213	20201105	1232	15510	15520	15510	15515	101497
214	20201105	1233	15515	15525	15515	15520	75677
215	20201105	1234	15520	15525	15515	15515	26279
216	20201105	1235	15515	15520	15510	15515	14169
217	20201105	1236	15510	15515	15505	15510	51429
218	20201105	1237	15510	15510	15495	15500	106674
219	20201105	1238	15500	15505	15495	15505	39940
220	20201105	1239	15500	15505	15490	15500	26218
221	20201105	1240	15500	15515	15500	15510	164448
222	20201105	1241	15510	15520	15505	15515	50350
223	20201105	1242	15515	15515	15505	15510	38689
224	20201105	1243	15510	15515	15505	15510	25389
225	20201105	1244	15510	15515	15505	15515	20718
226	20201105	1245	15515	15520	15505	15510	52573
227	20201105	1246	15510	15530	15510	15520	252366
228	20201105	1247	15520	15525	15510	15525	174003
229	20201105	1248	15525	15535	15520	15530	162784
230	20201105	1249	15530	15545	15530	15545	462507
231	20201105	1250	15540	15550	15540	15545	129572
232	20201105	1251	15545	15555	15545	15555	213254
233	20201105	1252	15550	15565	15550	15560	308195
234	20201105	1253	15560	15565	15550	15555	299922
235	20201105	1254	15550	15555	15540	15545	168440
236	20201105	1255	15545	15550	15540	15550	55759
237	20201105	1256	15545	15550	15540	15545	53286
238	20201105	1257	15550	15550	15530	15540	115364
239	20201105	1258	15540	15540	15535	15535	38013
240	20201105	1259	15540	15555	15540	15550	116463
241	20201105	1300	15550	15550	15545	15550	116890
242	20201105	1301	15555	15560	15550	15555	84988
243	20201105	1302	15555	15555	15545	15545	37584
244	20201105	1303	15550	15550	15540	15540	71615
245	20201105	1304	15540	15545	15530	15530	124407
246	20201105	1305	15535	15535	15520	15525	52697
247	20201105	1306	15530	15535	15525	15525	40812
248	20201105	1307	15530	15530	15510	15530	53882
249	20201105	1308	15530	15540	15530	15530	81384
250	20201105	1309	15530	15530	15525	15530	67615
251	20201105	1310	15530	15545	15530	15540	192595
252	20201105	1311	15540	15545	15530	15540	185466
253	20201105	1312	15540	15545	15525	15540	88225
254	20201105	1313	15535	15545	15535	15540	41583
255	20201105	1314	15540	15550	15535	15545	67115
256	20201105	1315	15545	15545	15535	15540	50426
257	20201105	1316	15545	15545	15535	15540	31557
258	20201105	1317	15535	15540	15525	15525	36293
259	20201105	1318	15525	15540	15525	15535	28629
260	20201105	1319	15535	15540	15530	15535	36246
261	20201105	1320	15540	15540	15535	15540	159571
262	20201105	1321	15535	15545	15535	15545	116313
263	20201105	1322	15545	15550	15545	15550	88236
264	20201105	1323	15550	15555	15550	15550	214607
265	20201105	1324	15550	15550	15540	15550	37947
266	20201105	1325	15550	15550	15525	15530	155869
267	20201105	1326	15525	15530	15510	15515	72955
268	20201105	1327	15515	15530	15510	15515	58044
269	20201105	1328	15515	15520	15510	15515	74463
270	20201105	1329	15510	15515	15510	15510	50973
271	20201105	1330	15510	15515	15500	15510	32376
272	20201105	1331	15510	15520	15500	15515	83272
273	20201105	1332	15520	15525	15510	15515	113869
274	20201105	1333	15520	15535	15515	15530	83560
275	20201105	1334	15530	15545	15530	15530	69257
276	20201105	1335	15530	15535	15525	15530	25865
277	20201105	1336	15530	15535	15525	15530	9602
278	20201105	1337	15535	15540	15530	15535	105007
279	20201105	1338	15530	15535	15525	15525	14765
280	20201105	1339	15525	15535	15520	15535	33542
281	20201105	1340	15535	15535	15520	15530	9676
282	20201105	1341	15530	15535	15525	15530	32971
283	20201105	1342	15530	15535	15525	15525	18585
284	20201105	1343	15530	15540	15530	15535	13972
285	20201105	1344	15535	15535	15525	15530	44940
286	20201105	1345	15530	15530	15515	15515	45778
287	20201105	1346	15515	15530	15515	15525	5186
288	20201105	1347	15525	15530	15515	15525	17357
289	20201105	1348	15525	15530	15520	15520	45113
290	20201105	1349	15520	15525	15510	15515	47820
291	20201105	1350	15515	15520	15510	15515	34835
292	20201105	1351	15515	15520	15515	15515	49812
293	20201105	1352	15520	15530	15515	15530	70814
294	20201105	1353	15530	15535	15525	15535	35368
295	20201105	1354	15530	15545	15530	15540	107933
296	20201105	1355	15540	15550	15535	15545	95089
297	20201105	1356	15545	15555	15545	15550	103969
298	20201105	1357	15550	15570	15550	15570	203301
299	20201105	1358	15565	15595	15565	15585	369446
300	20201105	1359	15585	15585	15565	15570	131028
301	20201105	1400	15570	15580	15565	15575	77570
302	20201105	1401	15575	15580	15555	15570	147682
303	20201105	1402	15570	15575	15555	15555	130645
304	20201105	1403	15555	15565	15540	15545	151660
305	20201105	1404	15545	15550	15535	15540	177664
306	20201105	1405	15540	15545	15530	15540	72667
307	20201105	1406	15540	15550	15535	15540	138572
308	20201105	1407	15540	15550	15535	15550	137791
309	20201105	1408	15545	15545	15525	15535	71485
310	20201105	1409	15535	15545	15530	15540	59260
311	20201105	1410	15540	15565	15540	15560	186005
312	20201105	1411	15560	15580	15555	15570	172610
313	20201105	1412	15575	15585	15570	15570	125885
314	20201105	1413	15570	15585	15570	15580	87802
315	20201105	1414	15580	15580	15570	15575	30875
316	20201105	1415	15575	15590	15570	15585	180856
317	20201105	1416	15585	15585	15575	15580	23888
318	20201105	1417	15580	15590	15580	15580	81032
319	20201105	1418	15580	15580	15570	15575	60285
320	20201105	1419	15580	15590	15580	15590	100704
321	20201105	1420	15590	15595	15575	15580	245262
322	20201105	1421	15580	15585	15570	15580	51149
323	20201105	1422	15580	15580	15570	15580	102046
324	20201105	1423	15575	15580	15570	15575	29478
325	20201105	1424	15575	15575	15565	15575	27608
326	20201105	1425	15575	15580	15570	15575	31056
327	20201105	1426	15575	15580	15570	15570	9628
328	20201105	1427	15570	15580	15570	15580	46884
329	20201105	1428	15580	15590	15580	15590	140669
330	20201105	1429	15590	15590	15570	15575	144443
331	20201105	1430	15575	15585	15575	15585	25714
332	20201105	1431	15590	15595	15580	15590	190004
333	20201105	1432	15590	15590	15575	15590	132230
334	20201105	1433	15590	15600	15585	15595	226631
335	20201105	1434	15595	15605	15590	15605	353202
336	20201105	1435	15610	15620	15600	15620	161163
337	20201105	1436	15620	15620	15605	15610	205891
338	20201105	1437	15615	15620	15610	15615	77449
339	20201105	1438	15620	15630	15620	15625	217466
340	20201105	1439	15625	15635	15620	15635	82936
341	20201105	1440	15635	15650	15635	15645	283886
342	20201105	1441	15645	15650	15635	15640	132082
343	20201105	1442	15640	15645	15630	15630	111956
344	20201105	1443	15630	15640	15630	15635	53539
345	20201105	1444	15635	15650	15635	15645	179416
346	20201105	1445	15645	15660	15635	15655	203689
347	20201105	1446	15655	15655	15645	15650	130944
348	20201105	1447	15650	15655	15635	15645	150905
349	20201105	1448	15650	15655	15645	15645	271588
350	20201105	1449	15650	15655	15645	15645	149994
351	20201105	1450	15645	15650	15640	15650	368030
352	20201105	1451	15650	15655	15645	15655	85035
353	20201105	1452	15655	15660	15645	15645	323709
354	20201105	1453	15650	15655	15645	15650	57343
355	20201105	1454	15655	15660	15650	15650	233877
356	20201105	1455	15650	15655	15650	15650	120768
357	20201105	1456	15650	15655	15645	15650	87510
358	20201105	1457	15645	15680	15645	15675	598290
359	20201105	1458	15680	15685	15670	15680	169670
360	20201105	1459	15675	15680	15670	15675	179717
361	20201105	1500	15670	15690	15670	15680	207823
362	20201105	1501	15685	15695	15680	15685	344269
363	20201105	1502	15690	15690	15680	15690	320025
364	20201105	1503	15690	15690	15680	15690	128641
365	20201105	1504	15690	15695	15680	15680	517740
366	20201105	1505	15685	15695	15680	15685	146478
367	20201105	1506	15685	15690	15670	15670	215662
368	20201105	1507	15675	15685	15675	15680	43384
369	20201105	1508	15685	15690	15680	15685	139625
370	20201105	1509	15680	15685	15675	15680	208068
371	20201105	1510	15680	15680	15665	15670	148913
372	20201105	1511	15670	15675	15650	15655	191424
373	20201105	1512	15660	15665	15655	15655	81343
374	20201105	1513	15655	15660	15650	15655	37724
375	20201105	1514	15655	15665	15645	15665	138701
376	20201105	1515	15665	15670	15660	15665	86871
377	20201105	1516	15665	15670	15655	15655	113337
378	20201105	1517	15655	15660	15640	15640	149577
379	20201105	1518	15640	15650	15630	15645	232292
380	20201105	1519	15645	15650	15635	15645	256902
381	20201105	1520	15645	15650	15635	15640	208893
382	20201105	1530	15670	15670	15670	15670	990127