DeepStock/resources/hts/122630_20200714.csv

날짜,시간,시가,고가,저가,종가,거래량
20200714,0901,12805,12835,12785,12820,1264607
20200714,0902,12820,12835,12800,12805,494057
20200714,0903,12805,12805,12770,12800,323211
20200714,0904,12795,12820,12780,12815,287531
20200714,0905,12815,12820,12770,12775,554965
20200714,0906,12775,12800,12770,12780,481392
20200714,0907,12780,12795,12765,12790,212695
20200714,0908,12790,12815,12780,12805,306335
20200714,0909,12805,12825,12800,12815,225114
20200714,0910,12815,12840,12810,12835,391979
20200714,0911,12830,12840,12820,12830,187428
20200714,0912,12830,12855,12820,12850,281493
20200714,0913,12850,12860,12835,12840,156169
20200714,0914,12840,12840,12820,12835,127682
20200714,0915,12830,12835,12805,12810,195977
20200714,0916,12805,12835,12805,12820,139422
20200714,0917,12820,12825,12805,12810,103541
20200714,0918,12810,12825,12800,12800,297986
20200714,0919,12800,12805,12790,12800,273443
20200714,0920,12795,12805,12790,12795,148736
20200714,0921,12795,12800,12780,12785,306408
20200714,0922,12785,12785,12765,12770,356785
20200714,0923,12770,12775,12750,12775,264095
20200714,0924,12775,12780,12770,12775,110652
20200714,0925,12770,12790,12770,12785,197673
20200714,0926,12785,12790,12775,12780,109208
20200714,0927,12775,12795,12770,12790,116598
20200714,0928,12790,12825,12790,12815,325972
20200714,0929,12820,12835,12815,12830,333841
20200714,0930,12830,12835,12815,12825,191850
20200714,0931,12820,12840,12815,12835,169132
20200714,0932,12840,12845,12820,12825,249269
20200714,0933,12825,12825,12810,12820,49504
20200714,0934,12815,12825,12785,12790,320066
20200714,0935,12785,12795,12785,12790,132451
20200714,0936,12795,12795,12780,12790,159027
20200714,0937,12790,12795,12780,12795,96173
20200714,0938,12795,12800,12785,12785,142255
20200714,0939,12790,12790,12765,12770,196494
20200714,0940,12775,12775,12765,12770,112294
20200714,0941,12775,12800,12770,12795,121056
20200714,0942,12790,12805,12790,12790,212905
20200714,0943,12795,12795,12780,12790,60987
20200714,0944,12790,12800,12780,12785,165555
20200714,0945,12790,12790,12770,12770,114817
20200714,0946,12765,12790,12765,12790,113522
20200714,0947,12790,12790,12775,12780,71413
20200714,0948,12775,12790,12775,12785,96943
20200714,0949,12790,12790,12785,12790,41168
20200714,0950,12790,12825,12790,12820,464327
20200714,0951,12815,12830,12805,12815,293981
20200714,0952,12815,12820,12800,12805,81036
20200714,0953,12810,12810,12805,12805,33583
20200714,0954,12805,12810,12785,12800,178848
20200714,0955,12795,12815,12795,12810,31840
20200714,0956,12805,12810,12795,12800,43516
20200714,0957,12800,12800,12780,12785,114069
20200714,0958,12785,12785,12770,12780,188124
20200714,0959,12780,12790,12780,12785,119398
20200714,1000,12785,12800,12785,12800,110903
20200714,1001,12795,12820,12785,12785,196477
20200714,1002,12785,12785,12750,12760,738935
20200714,1003,12760,12770,12755,12770,172280
20200714,1004,12770,12775,12765,12775,138959
20200714,1005,12775,12775,12760,12775,93067
20200714,1006,12775,12810,12775,12800,392044
20200714,1007,12800,12810,12795,12795,116700
20200714,1008,12800,12805,12795,12805,49990
20200714,1009,12805,12805,12795,12795,76089
20200714,1010,12800,12810,12795,12810,115746
20200714,1011,12805,12810,12795,12800,126015
20200714,1012,12800,12815,12800,12810,102700
20200714,1013,12810,12820,12805,12810,228837
20200714,1014,12810,12815,12805,12815,48178
20200714,1015,12810,12815,12805,12810,123073
20200714,1016,12805,12810,12795,12810,108793
20200714,1017,12810,12810,12800,12805,102451
20200714,1018,12805,12820,12805,12815,297281
20200714,1019,12820,12825,12815,12825,246256
20200714,1020,12825,12830,12815,12825,58752
20200714,1021,12825,12830,12820,12825,91922
20200714,1022,12825,12830,12810,12815,183102
20200714,1023,12815,12815,12790,12790,246995
20200714,1024,12790,12790,12780,12780,272193
20200714,1025,12780,12780,12760,12780,363082
20200714,1026,12775,12785,12770,12780,125035
20200714,1027,12780,12780,12765,12775,183199
20200714,1028,12770,12775,12750,12750,321323
20200714,1029,12755,12770,12745,12765,296975
20200714,1030,12765,12765,12760,12760,104377
20200714,1031,12760,12760,12735,12755,382634
20200714,1032,12755,12775,12755,12770,149241
20200714,1033,12770,12790,12770,12775,242759
20200714,1034,12775,12780,12765,12775,117164
20200714,1035,12775,12795,12775,12785,147929
20200714,1036,12785,12785,12780,12780,50664
20200714,1037,12780,12790,12780,12785,125048
20200714,1038,12790,12810,12790,12810,494965
20200714,1039,12810,12815,12805,12805,227112
20200714,1040,12805,12815,12805,12810,100384
20200714,1041,12815,12815,12805,12805,55897
20200714,1042,12805,12810,12800,12810,79021
20200714,1043,12815,12830,12815,12820,433521
20200714,1044,12820,12820,12810,12815,19035
20200714,1045,12820,12825,12810,12815,43183
20200714,1046,12815,12820,12810,12815,46338
20200714,1047,12815,12815,12800,12810,98211
20200714,1048,12810,12820,12805,12810,106853
20200714,1049,12805,12820,12800,12815,86724
20200714,1050,12815,12830,12810,12825,113575
20200714,1051,12825,12840,12820,12835,344892
20200714,1052,12830,12835,12815,12820,203362
20200714,1053,12820,12820,12810,12820,73929
20200714,1054,12815,12820,12810,12815,16898
20200714,1055,12815,12820,12810,12820,7571
20200714,1056,12815,12825,12810,12820,30220
20200714,1057,12820,12830,12820,12830,49970
20200714,1058,12830,12845,12830,12845,109775
20200714,1059,12840,12845,12835,12840,74527
20200714,1100,12845,12845,12840,12845,67277
20200714,1101,12840,12845,12835,12840,74385
20200714,1102,12840,12845,12835,12840,38402
20200714,1103,12840,12855,12835,12850,253351
20200714,1104,12850,12860,12850,12850,126330
20200714,1105,12855,12860,12845,12845,150812
20200714,1106,12845,12850,12840,12845,36802
20200714,1107,12845,12850,12835,12835,74146
20200714,1108,12840,12840,12830,12835,65409
20200714,1109,12830,12830,12820,12825,56878
20200714,1110,12825,12825,12805,12810,158539
20200714,1111,12810,12820,12805,12810,126102
20200714,1112,12810,12815,12795,12800,181116
20200714,1113,12795,12800,12790,12795,88454
20200714,1114,12795,12800,12790,12790,76074
20200714,1115,12795,12795,12785,12795,116747
20200714,1116,12795,12795,12780,12790,105733
20200714,1117,12790,12800,12785,12800,146559
20200714,1118,12795,12805,12790,12805,199914
20200714,1119,12805,12805,12795,12800,56866
20200714,1120,12800,12800,12790,12795,39665
20200714,1121,12795,12795,12765,12775,396459
20200714,1122,12775,12790,12770,12790,139356
20200714,1123,12790,12790,12780,12785,53073
20200714,1124,12785,12790,12785,12785,22930
20200714,1125,12785,12805,12785,12800,78137
20200714,1126,12805,12810,12795,12800,103191
20200714,1127,12800,12800,12790,12795,70248
20200714,1128,12795,12795,12790,12795,32431
20200714,1129,12795,12795,12790,12790,19463
20200714,1130,12785,12785,12775,12780,236313
20200714,1131,12780,12780,12765,12775,255695
20200714,1132,12775,12780,12765,12775,217158
20200714,1133,12775,12775,12760,12765,235380
20200714,1134,12765,12765,12755,12760,165089
20200714,1135,12760,12770,12755,12765,198149
20200714,1136,12760,12765,12760,12760,77428
20200714,1137,12760,12765,12755,12760,84412
20200714,1138,12760,12765,12755,12760,43800
20200714,1139,12765,12770,12760,12770,121738
20200714,1140,12770,12785,12760,12780,92057
20200714,1141,12780,12785,12775,12785,102026
20200714,1142,12785,12785,12775,12785,123190
20200714,1143,12790,12795,12785,12795,99676
20200714,1144,12795,12795,12785,12790,90544
20200714,1145,12790,12790,12780,12785,48164
20200714,1146,12780,12785,12780,12785,22293
20200714,1147,12780,12795,12780,12795,90725
20200714,1148,12790,12810,12790,12810,308948
20200714,1149,12805,12810,12800,12800,91786
20200714,1150,12805,12805,12795,12800,19888
20200714,1151,12800,12805,12795,12800,108230
20200714,1152,12800,12800,12790,12795,38361
20200714,1153,12795,12800,12795,12795,107639
20200714,1154,12800,12800,12790,12795,10104
20200714,1155,12795,12800,12795,12795,34518
20200714,1156,12795,12800,12790,12795,12369
20200714,1157,12795,12795,12785,12785,78463
20200714,1158,12785,12795,12785,12790,42235
20200714,1159,12790,12790,12775,12780,69268
20200714,1200,12775,12795,12770,12790,61221
20200714,1201,12795,12820,12795,12810,483550
20200714,1202,12815,12825,12810,12815,382368
20200714,1203,12815,12815,12805,12810,23065
20200714,1204,12810,12815,12810,12810,102544
20200714,1205,12815,12815,12805,12815,152085
20200714,1206,12815,12815,12805,12805,45651
20200714,1207,12810,12810,12805,12810,24286
20200714,1208,12810,12810,12805,12810,20880
20200714,1209,12810,12815,12805,12810,42990
20200714,1210,12810,12815,12805,12805,27781
20200714,1211,12805,12810,12800,12805,20971
20200714,1212,12805,12810,12800,12805,10535
20200714,1213,12805,12810,12805,12805,31651
20200714,1214,12805,12810,12805,12805,15384
20200714,1215,12805,12810,12805,12805,7902
20200714,1216,12805,12805,12785,12790,109968
20200714,1217,12790,12800,12790,12795,31857
20200714,1218,12795,12800,12790,12795,7495
20200714,1219,12795,12800,12790,12795,8126
20200714,1220,12795,12795,12785,12795,101173
20200714,1221,12790,12800,12790,12800,26383
20200714,1222,12800,12800,12770,12780,185586
20200714,1223,12780,12785,12775,12780,62182
20200714,1224,12780,12790,12780,12785,32921
20200714,1225,12785,12790,12780,12790,35610
20200714,1226,12785,12800,12785,12795,25207
20200714,1227,12795,12795,12790,12790,12629
20200714,1228,12790,12800,12790,12795,34621
20200714,1229,12795,12800,12795,12795,2600
20200714,1230,12795,12805,12790,12795,72910
20200714,1231,12795,12795,12775,12780,134730
20200714,1232,12780,12780,12775,12775,111321
20200714,1233,12780,12780,12770,12775,32303
20200714,1234,12775,12780,12770,12775,142201
20200714,1235,12775,12785,12775,12785,25540
20200714,1236,12785,12785,12775,12775,5191
20200714,1237,12780,12785,12775,12785,24196
20200714,1238,12790,12790,12780,12785,18482
20200714,1239,12785,12785,12775,12775,35386
20200714,1240,12775,12780,12775,12775,55548
20200714,1241,12780,12780,12775,12780,15459
20200714,1242,12775,12780,12770,12775,6083
20200714,1243,12775,12775,12760,12765,260156
20200714,1244,12765,12765,12760,12765,30185
20200714,1245,12765,12775,12765,12775,18215
20200714,1246,12770,12775,12765,12770,114306
20200714,1247,12770,12770,12760,12770,41509
20200714,1248,12770,12775,12765,12775,166476
20200714,1249,12775,12780,12770,12775,34368
20200714,1250,12780,12785,12775,12785,61381
20200714,1251,12785,12790,12775,12775,12901
20200714,1252,12780,12780,12775,12775,32220
20200714,1253,12775,12775,12765,12770,66707
20200714,1254,12770,12770,12760,12765,128305
20200714,1255,12765,12770,12765,12770,36975
20200714,1256,12770,12775,12770,12775,6739
20200714,1257,12770,12775,12770,12775,33962
20200714,1258,12775,12780,12770,12775,56724
20200714,1259,12775,12775,12770,12775,107444
20200714,1300,12775,12780,12770,12775,24545
20200714,1301,12780,12780,12770,12775,32096
20200714,1302,12775,12775,12770,12770,8481
20200714,1303,12775,12775,12770,12775,53573
20200714,1304,12775,12775,12770,12775,9183
20200714,1305,12775,12775,12765,12775,23323
20200714,1306,12770,12775,12765,12770,3777
20200714,1307,12770,12770,12760,12760,202757
20200714,1308,12760,12765,12755,12765,111660
20200714,1309,12765,12765,12755,12760,25441
20200714,1310,12760,12765,12750,12750,160494
20200714,1311,12755,12755,12745,12755,446240
20200714,1312,12750,12755,12750,12755,19779
20200714,1313,12755,12755,12730,12735,324941
20200714,1314,12735,12735,12705,12710,770042
20200714,1315,12715,12715,12705,12710,164235
20200714,1316,12710,12710,12700,12705,128932
20200714,1317,12705,12710,12695,12710,326975
20200714,1318,12710,12720,12705,12715,103230
20200714,1319,12715,12715,12710,12715,114066
20200714,1320,12710,12715,12690,12700,407682
20200714,1321,12700,12705,12695,12700,110205
20200714,1322,12700,12700,12690,12695,105195
20200714,1323,12695,12700,12690,12700,98667
20200714,1324,12700,12705,12695,12705,19152
20200714,1325,12705,12715,12695,12710,131551
20200714,1326,12710,12725,12710,12720,185223
20200714,1327,12715,12735,12715,12730,208702
20200714,1328,12730,12735,12725,12735,152628
20200714,1329,12735,12740,12730,12735,202728
20200714,1330,12735,12735,12725,12730,89344
20200714,1331,12730,12735,12720,12720,65051
20200714,1332,12720,12720,12710,12720,84292
20200714,1333,12715,12715,12705,12715,96202
20200714,1334,12715,12715,12705,12710,56381
20200714,1335,12715,12715,12710,12715,15658
20200714,1336,12715,12725,12710,12720,75430
20200714,1337,12720,12725,12720,12720,45655
20200714,1338,12725,12730,12720,12725,56985
20200714,1339,12730,12730,12720,12720,27220
20200714,1340,12725,12730,12725,12730,31990
20200714,1341,12730,12730,12720,12725,15866
20200714,1342,12725,12725,12720,12725,25178
20200714,1343,12725,12725,12705,12710,105618
20200714,1344,12710,12715,12710,12715,54148
20200714,1345,12715,12725,12715,12725,34373
20200714,1346,12725,12735,12725,12735,207300
20200714,1347,12730,12740,12730,12735,208090
20200714,1348,12735,12735,12725,12735,59636
20200714,1349,12735,12745,12735,12745,141093
20200714,1350,12745,12755,12740,12750,167706
20200714,1351,12750,12755,12750,12750,76532
20200714,1352,12750,12760,12750,12755,297613
20200714,1353,12755,12760,12750,12755,76583
20200714,1354,12755,12755,12750,12755,156453
20200714,1355,12755,12760,12750,12755,112492
20200714,1356,12755,12765,12755,12755,68829
20200714,1357,12760,12760,12755,12755,142091
20200714,1358,12755,12765,12750,12755,35347
20200714,1359,12755,12765,12755,12765,72550
20200714,1400,12765,12765,12755,12760,70928
20200714,1401,12765,12780,12760,12775,455283
20200714,1402,12775,12775,12770,12770,118656
20200714,1403,12775,12785,12775,12785,120117
20200714,1404,12785,12785,12775,12785,174623
20200714,1405,12790,12800,12785,12795,346621
20200714,1406,12795,12800,12795,12795,197175
20200714,1407,12795,12800,12785,12795,173664
20200714,1408,12795,12805,12795,12800,410313
20200714,1409,12800,12805,12795,12800,155667
20200714,1410,12800,12810,12790,12790,273674
20200714,1411,12790,12790,12775,12785,126996
20200714,1412,12785,12795,12775,12780,89558
20200714,1413,12780,12785,12770,12775,75611
20200714,1414,12780,12785,12770,12780,36553
20200714,1415,12780,12780,12770,12775,32379
20200714,1416,12780,12790,12780,12790,113854
20200714,1417,12790,12800,12785,12795,78247
20200714,1418,12795,12800,12790,12795,72232
20200714,1419,12800,12800,12795,12795,64724
20200714,1420,12795,12800,12790,12795,129805
20200714,1421,12790,12795,12780,12785,78987
20200714,1422,12785,12785,12780,12785,52290
20200714,1423,12785,12795,12785,12795,47284
20200714,1424,12795,12800,12785,12790,47540
20200714,1425,12785,12790,12785,12785,52549
20200714,1426,12785,12785,12775,12780,35536
20200714,1427,12780,12790,12775,12780,113155
20200714,1428,12780,12785,12775,12775,21683
20200714,1429,12780,12785,12780,12785,22838
20200714,1430,12780,12800,12780,12795,127879
20200714,1431,12800,12805,12795,12800,110258
20200714,1432,12800,12800,12790,12795,85793
20200714,1433,12790,12800,12790,12795,11083
20200714,1434,12795,12800,12785,12785,111745
20200714,1435,12785,12785,12780,12785,14790
20200714,1436,12785,12795,12780,12795,38002
20200714,1437,12790,12800,12790,12795,57630
20200714,1438,12795,12805,12795,12805,221638
20200714,1439,12800,12820,12800,12815,537030
20200714,1440,12815,12820,12810,12815,81100
20200714,1441,12815,12820,12805,12805,256234
20200714,1442,12805,12815,12805,12810,65593
20200714,1443,12810,12810,12805,12810,57955
20200714,1444,12810,12810,12805,12805,31187
20200714,1445,12810,12810,12805,12805,76793
20200714,1446,12805,12810,12800,12805,71867
20200714,1447,12805,12805,12790,12800,108387
20200714,1448,12800,12810,12795,12805,176662
20200714,1449,12810,12810,12805,12810,66339
20200714,1450,12800,12805,12795,12795,52829
20200714,1451,12795,12805,12795,12800,84656
20200714,1452,12800,12805,12790,12795,10503
20200714,1453,12795,12800,12780,12785,102746
20200714,1454,12785,12795,12780,12790,93766
20200714,1455,12790,12790,12775,12780,89116
20200714,1456,12785,12785,12775,12780,88929
20200714,1457,12780,12790,12780,12790,105321
20200714,1458,12790,12790,12785,12790,16999
20200714,1459,12790,12795,12785,12790,40945
20200714,1500,12785,12795,12785,12790,87074
20200714,1501,12790,12795,12785,12790,50323
20200714,1502,12790,12810,12790,12805,215619
20200714,1503,12810,12820,12800,12820,172810
20200714,1504,12820,12825,12810,12820,264042
20200714,1505,12820,12825,12815,12815,26395
20200714,1506,12815,12820,12810,12815,18294
20200714,1507,12815,12820,12810,12820,25720
20200714,1508,12815,12820,12815,12815,47450
20200714,1509,12815,12820,12815,12815,124447
20200714,1510,12815,12830,12815,12825,148944
20200714,1511,12825,12850,12825,12845,751582
20200714,1512,12840,12855,12840,12850,353881
20200714,1513,12850,12870,12850,12860,325116
20200714,1514,12865,12875,12860,12870,281820
20200714,1515,12875,12885,12870,12880,453356
20200714,1516,12875,12895,12875,12885,339831
20200714,1517,12885,12895,12875,12885,234380
20200714,1518,12890,12900,12885,12895,146070
20200714,1519,12890,12890,12865,12875,582524
20200714,1520,12880,12890,12870,12890,273491
20200714,1530,12950,12950,12950,12950,1111846