DeepStock/resources/hts/122630_20200814.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200814	0901	15935	15945	15860	15890	469677
3	20200814	0902	15890	15915	15840	15900	682172
4	20200814	0903	15900	15900	15855	15870	345195
5	20200814	0904	15860	15870	15825	15835	412166
6	20200814	0905	15840	15845	15820	15840	179447
7	20200814	0906	15840	15845	15805	15840	222809
8	20200814	0907	15845	15885	15840	15850	332341
9	20200814	0908	15850	15885	15840	15880	205147
10	20200814	0909	15885	15925	15860	15925	159919
11	20200814	0910	15925	15955	15915	15950	279379
12	20200814	0911	15950	15980	15935	15940	490567
13	20200814	0912	15935	15960	15920	15945	229547
14	20200814	0913	15945	15980	15940	15945	256067
15	20200814	0914	15950	15985	15940	15980	234304
16	20200814	0915	15975	15980	15945	15955	178421
17	20200814	0916	15950	15955	15915	15930	144633
18	20200814	0917	15930	15930	15905	15920	162514
19	20200814	0918	15920	15925	15890	15895	114571
20	20200814	0919	15890	15920	15870	15890	132821
21	20200814	0920	15890	15900	15870	15875	59996
22	20200814	0921	15870	15875	15850	15855	193186
23	20200814	0922	15855	15855	15780	15785	428408
24	20200814	0923	15785	15805	15745	15805	415449
25	20200814	0924	15805	15810	15780	15805	226135
26	20200814	0925	15800	15820	15775	15815	223766
27	20200814	0926	15815	15825	15805	15820	185777
28	20200814	0927	15825	15825	15775	15780	137279
29	20200814	0928	15780	15795	15755	15765	236224
30	20200814	0929	15770	15770	15730	15755	232049
31	20200814	0930	15750	15765	15720	15760	222088
32	20200814	0931	15760	15780	15750	15765	200260
33	20200814	0932	15765	15765	15720	15760	290991
34	20200814	0933	15760	15785	15760	15775	212987
35	20200814	0934	15775	15780	15735	15750	131775
36	20200814	0935	15750	15755	15730	15755	246482
37	20200814	0936	15745	15745	15720	15725	192943
38	20200814	0937	15720	15780	15710	15780	377003
39	20200814	0938	15780	15785	15770	15785	211419
40	20200814	0939	15785	15795	15765	15780	325047
41	20200814	0940	15780	15785	15740	15770	106916
42	20200814	0941	15770	15810	15770	15800	242212
43	20200814	0942	15800	15810	15785	15795	160142
44	20200814	0943	15790	15795	15745	15745	183607
45	20200814	0944	15750	15760	15740	15755	133320
46	20200814	0945	15755	15755	15725	15735	151721
47	20200814	0946	15735	15750	15725	15730	121492
48	20200814	0947	15735	15735	15700	15715	375826
49	20200814	0948	15715	15720	15695	15715	337365
50	20200814	0949	15715	15715	15700	15705	185859
51	20200814	0950	15705	15715	15695	15700	121881
52	20200814	0951	15695	15705	15670	15700	378311
53	20200814	0952	15705	15720	15700	15710	120317
54	20200814	0953	15715	15720	15685	15690	115902
55	20200814	0954	15690	15695	15680	15680	90152
56	20200814	0955	15680	15680	15655	15665	285117
57	20200814	0956	15660	15665	15630	15645	308795
58	20200814	0957	15645	15665	15640	15645	208428
59	20200814	0958	15640	15645	15595	15600	321386
60	20200814	0959	15595	15620	15595	15610	318822
61	20200814	1000	15605	15610	15570	15580	355591
62	20200814	1001	15585	15635	15570	15625	264893
63	20200814	1002	15630	15640	15615	15635	198457
64	20200814	1003	15635	15660	15635	15645	293932
65	20200814	1004	15645	15650	15600	15605	162937
66	20200814	1005	15600	15615	15595	15615	391311
67	20200814	1006	15615	15620	15590	15595	148191
68	20200814	1007	15590	15590	15570	15575	323973
69	20200814	1008	15575	15590	15555	15565	138388
70	20200814	1009	15565	15585	15550	15580	236953
71	20200814	1010	15575	15580	15520	15540	275019
72	20200814	1011	15535	15545	15465	15490	446392
73	20200814	1012	15490	15500	15475	15480	283258
74	20200814	1013	15475	15485	15415	15420	586506
75	20200814	1014	15415	15485	15410	15480	395108
76	20200814	1015	15480	15510	15480	15500	582667
77	20200814	1016	15500	15530	15475	15485	413552
78	20200814	1017	15485	15490	15435	15440	459256
79	20200814	1018	15440	15445	15420	15435	286004
80	20200814	1019	15440	15445	15420	15440	151055
81	20200814	1020	15445	15460	15430	15430	247439
82	20200814	1021	15425	15430	15385	15385	558770
83	20200814	1022	15385	15420	15370	15420	368525
84	20200814	1023	15420	15455	15395	15445	238219
85	20200814	1024	15450	15465	15435	15465	421165
86	20200814	1025	15465	15475	15445	15445	344796
87	20200814	1026	15450	15500	15440	15500	327115
88	20200814	1027	15495	15520	15495	15515	277729
89	20200814	1028	15515	15525	15480	15505	384067
90	20200814	1029	15500	15555	15500	15530	481904
91	20200814	1030	15535	15540	15520	15535	226047
92	20200814	1031	15530	15555	15515	15550	294893
93	20200814	1032	15550	15575	15545	15565	202322
94	20200814	1033	15565	15605	15560	15600	388986
95	20200814	1034	15600	15615	15590	15615	219960
96	20200814	1035	15615	15615	15580	15585	215036
97	20200814	1036	15585	15610	15585	15610	198905
98	20200814	1037	15605	15635	15595	15625	206712
99	20200814	1038	15625	15650	15625	15630	192073
100	20200814	1039	15635	15650	15620	15630	79344
101	20200814	1040	15635	15655	15625	15635	184445
102	20200814	1041	15635	15650	15630	15630	107192
103	20200814	1042	15630	15645	15630	15640	97985
104	20200814	1043	15640	15655	15630	15645	150745
105	20200814	1044	15645	15655	15620	15625	223873
106	20200814	1045	15630	15640	15610	15610	81500
107	20200814	1046	15610	15620	15595	15600	181766
108	20200814	1047	15595	15600	15580	15585	123731
109	20200814	1048	15580	15600	15565	15595	190382
110	20200814	1049	15600	15655	15595	15655	283614
111	20200814	1050	15655	15700	15650	15690	363312
112	20200814	1051	15690	15700	15665	15680	209627
113	20200814	1052	15680	15685	15645	15650	101335
114	20200814	1053	15645	15680	15640	15670	157644
115	20200814	1054	15670	15670	15650	15665	209994
116	20200814	1055	15665	15665	15640	15645	179746
117	20200814	1056	15645	15675	15635	15670	90605
118	20200814	1057	15665	15675	15665	15670	89240
119	20200814	1058	15670	15675	15665	15670	60522
120	20200814	1059	15670	15685	15655	15655	89622
121	20200814	1100	15660	15660	15645	15655	100156
122	20200814	1101	15650	15655	15600	15610	209946
123	20200814	1102	15615	15650	15605	15645	226337
124	20200814	1103	15645	15670	15645	15655	145902
125	20200814	1104	15660	15665	15630	15650	47394
126	20200814	1105	15655	15660	15640	15645	35801
127	20200814	1106	15640	15655	15630	15640	41140
128	20200814	1107	15635	15660	15635	15655	59725
129	20200814	1108	15650	15680	15640	15680	194820
130	20200814	1109	15680	15685	15670	15670	167208
131	20200814	1110	15675	15675	15660	15670	105837
132	20200814	1111	15665	15675	15645	15675	157492
133	20200814	1112	15675	15690	15670	15680	157991
134	20200814	1113	15685	15715	15685	15690	292988
135	20200814	1114	15685	15690	15675	15680	106399
136	20200814	1115	15680	15695	15675	15685	39952
137	20200814	1116	15685	15705	15670	15700	139206
138	20200814	1117	15700	15715	15700	15710	95537
139	20200814	1118	15710	15725	15710	15720	261179
140	20200814	1119	15720	15735	15710	15710	164503
141	20200814	1120	15710	15725	15710	15710	144321
142	20200814	1121	15710	15710	15690	15700	226654
143	20200814	1122	15700	15705	15685	15695	76647
144	20200814	1123	15695	15715	15680	15695	251536
145	20200814	1124	15695	15695	15680	15685	59368
146	20200814	1125	15685	15700	15680	15690	92021
147	20200814	1126	15685	15695	15680	15695	80852
148	20200814	1127	15695	15710	15690	15705	75671
149	20200814	1128	15710	15715	15700	15705	54416
150	20200814	1129	15705	15705	15675	15685	57288
151	20200814	1130	15685	15700	15675	15700	87004
152	20200814	1131	15700	15705	15690	15690	105102
153	20200814	1132	15690	15695	15670	15690	96030
154	20200814	1133	15685	15690	15675	15680	38153
155	20200814	1134	15680	15685	15670	15670	48706
156	20200814	1135	15665	15670	15645	15650	141360
157	20200814	1136	15650	15650	15625	15630	115139
158	20200814	1137	15630	15645	15625	15640	75533
159	20200814	1138	15640	15660	15640	15660	66439
160	20200814	1139	15660	15670	15655	15665	29865
161	20200814	1140	15670	15675	15665	15675	104522
162	20200814	1141	15675	15690	15670	15675	38091
163	20200814	1142	15670	15675	15650	15650	55279
164	20200814	1143	15655	15655	15640	15645	39905
165	20200814	1144	15640	15655	15630	15650	92156
166	20200814	1145	15650	15650	15625	15625	105873
167	20200814	1146	15625	15635	15620	15620	41635
168	20200814	1147	15620	15645	15620	15645	81355
169	20200814	1148	15640	15665	15640	15660	34979
170	20200814	1149	15660	15665	15655	15660	22535
171	20200814	1150	15660	15680	15660	15675	47029
172	20200814	1151	15675	15680	15665	15675	76409
173	20200814	1152	15670	15670	15655	15660	31711
174	20200814	1153	15660	15665	15645	15645	23048
175	20200814	1154	15645	15645	15630	15630	142007
176	20200814	1155	15635	15635	15620	15635	17717
177	20200814	1156	15635	15640	15620	15630	50793
178	20200814	1157	15625	15625	15605	15615	155948
179	20200814	1158	15620	15635	15615	15635	51248
180	20200814	1159	15635	15650	15630	15640	48287
181	20200814	1200	15640	15645	15630	15630	35825
182	20200814	1201	15625	15630	15610	15620	64271
183	20200814	1202	15615	15615	15600	15600	177561
184	20200814	1203	15600	15620	15590	15605	142798
185	20200814	1204	15610	15610	15600	15610	26100
186	20200814	1205	15610	15615	15595	15595	44212
187	20200814	1206	15600	15600	15585	15585	87728
188	20200814	1207	15585	15590	15575	15580	115502
189	20200814	1208	15580	15595	15570	15595	121243
190	20200814	1209	15595	15605	15585	15595	90635
191	20200814	1210	15600	15600	15585	15595	18183
192	20200814	1211	15595	15595	15575	15580	37827
193	20200814	1212	15585	15585	15565	15570	48436
194	20200814	1213	15570	15585	15560	15575	135260
195	20200814	1214	15575	15605	15575	15600	43415
196	20200814	1215	15605	15610	15595	15605	56356
197	20200814	1216	15605	15620	15600	15620	20260
198	20200814	1217	15615	15620	15610	15620	41760
199	20200814	1218	15620	15625	15600	15600	109281
200	20200814	1219	15600	15600	15590	15595	30289
201	20200814	1220	15600	15600	15585	15590	52856
202	20200814	1221	15595	15600	15585	15595	46247
203	20200814	1222	15595	15620	15595	15620	23636
204	20200814	1223	15620	15625	15615	15625	103979
205	20200814	1224	15625	15630	15615	15630	58429
206	20200814	1225	15635	15635	15620	15630	35802
207	20200814	1226	15635	15635	15620	15635	111751
208	20200814	1227	15640	15650	15635	15635	66438
209	20200814	1228	15635	15640	15625	15635	53680
210	20200814	1229	15640	15640	15620	15620	17934
211	20200814	1230	15620	15630	15620	15620	10926
212	20200814	1231	15620	15625	15600	15605	68837
213	20200814	1232	15610	15615	15600	15605	31212
214	20200814	1233	15610	15610	15590	15600	16184
215	20200814	1234	15600	15615	15600	15610	22528
216	20200814	1235	15615	15620	15610	15615	17013
217	20200814	1236	15615	15635	15610	15625	55063
218	20200814	1237	15625	15625	15615	15625	9566
219	20200814	1238	15625	15625	15605	15610	48680
220	20200814	1239	15605	15610	15595	15600	30412
221	20200814	1240	15605	15610	15600	15605	2635
222	20200814	1241	15605	15605	15595	15600	27113
223	20200814	1242	15605	15610	15585	15590	50986
224	20200814	1243	15585	15595	15575	15595	30161
225	20200814	1244	15595	15595	15585	15585	8778
226	20200814	1245	15595	15595	15580	15580	16214
227	20200814	1246	15580	15615	15580	15615	48319
228	20200814	1247	15610	15630	15610	15625	62569
229	20200814	1248	15620	15635	15620	15635	42960
230	20200814	1249	15630	15635	15610	15610	9817
231	20200814	1250	15615	15615	15610	15610	8892
232	20200814	1251	15610	15620	15605	15620	54580
233	20200814	1252	15620	15625	15610	15620	47199
234	20200814	1253	15615	15620	15605	15605	13737
235	20200814	1254	15610	15610	15600	15605	9186
236	20200814	1255	15605	15605	15580	15580	63385
237	20200814	1256	15580	15585	15575	15580	61816
238	20200814	1257	15580	15590	15575	15590	29921
239	20200814	1258	15595	15600	15585	15600	69683
240	20200814	1259	15600	15600	15590	15590	66587
241	20200814	1300	15595	15600	15590	15590	57930
242	20200814	1301	15585	15585	15560	15575	193919
243	20200814	1302	15575	15585	15570	15580	73954
244	20200814	1303	15580	15585	15575	15580	26684
245	20200814	1304	15580	15585	15575	15585	6657
246	20200814	1305	15580	15585	15555	15560	189092
247	20200814	1306	15565	15565	15545	15545	84344
248	20200814	1307	15550	15550	15540	15540	158651
249	20200814	1308	15545	15545	15525	15540	154791
250	20200814	1309	15535	15545	15535	15535	57529
251	20200814	1310	15535	15545	15515	15545	98426
252	20200814	1311	15550	15565	15540	15560	68300
253	20200814	1312	15555	15560	15545	15550	42550
254	20200814	1313	15550	15575	15545	15570	71210
255	20200814	1314	15570	15575	15555	15555	31634
256	20200814	1315	15560	15565	15550	15555	38019
257	20200814	1316	15555	15555	15535	15540	74986
258	20200814	1317	15545	15545	15525	15530	22255
259	20200814	1318	15530	15545	15525	15535	48189
260	20200814	1319	15540	15560	15540	15550	93391
261	20200814	1320	15550	15560	15550	15555	59564
262	20200814	1321	15550	15550	15530	15530	69204
263	20200814	1322	15530	15545	15530	15535	36645
264	20200814	1323	15545	15560	15530	15560	50892
265	20200814	1324	15560	15580	15555	15570	189998
266	20200814	1325	15570	15575	15560	15565	50845
267	20200814	1326	15565	15580	15560	15580	25486
268	20200814	1327	15575	15585	15570	15570	83834
269	20200814	1328	15570	15575	15570	15570	31945
270	20200814	1329	15570	15590	15565	15585	113581
271	20200814	1330	15590	15605	15585	15590	62617
272	20200814	1331	15595	15605	15590	15605	39874
273	20200814	1332	15610	15620	15605	15615	122566
274	20200814	1333	15620	15635	15620	15635	229486
275	20200814	1334	15640	15645	15635	15640	220674
276	20200814	1335	15645	15655	15640	15645	136132
277	20200814	1336	15650	15650	15640	15645	129943
278	20200814	1337	15645	15650	15635	15645	72795
279	20200814	1338	15645	15650	15640	15645	36778
280	20200814	1339	15650	15660	15645	15650	264262
281	20200814	1340	15650	15665	15650	15660	142518
282	20200814	1341	15665	15690	15660	15685	215373
283	20200814	1342	15685	15685	15665	15675	145882
284	20200814	1343	15680	15685	15670	15670	116099
285	20200814	1344	15670	15690	15665	15690	151681
286	20200814	1345	15690	15690	15680	15690	42208
287	20200814	1346	15690	15700	15680	15695	89960
288	20200814	1347	15695	15710	15695	15700	181528
289	20200814	1348	15700	15705	15675	15675	109052
290	20200814	1349	15680	15690	15675	15680	63206
291	20200814	1350	15685	15700	15680	15690	64734
292	20200814	1351	15690	15690	15665	15670	80050
293	20200814	1352	15665	15670	15665	15665	23887
294	20200814	1353	15670	15670	15655	15665	86844
295	20200814	1354	15660	15665	15650	15650	47757
296	20200814	1355	15655	15670	15650	15665	71325
297	20200814	1356	15670	15680	15660	15675	144559
298	20200814	1357	15680	15680	15665	15675	77518
299	20200814	1358	15675	15680	15660	15660	22086
300	20200814	1359	15660	15660	15645	15655	85146
301	20200814	1400	15660	15660	15645	15645	96477
302	20200814	1401	15640	15660	15635	15655	68667
303	20200814	1402	15650	15655	15640	15645	39531
304	20200814	1403	15645	15650	15640	15650	38630
305	20200814	1404	15650	15670	15650	15670	65638
306	20200814	1405	15670	15675	15665	15670	86477
307	20200814	1406	15675	15685	15665	15670	111308
308	20200814	1407	15665	15675	15660	15660	42551
309	20200814	1408	15665	15665	15645	15650	51708
310	20200814	1409	15650	15660	15645	15655	33071
311	20200814	1410	15655	15655	15645	15650	19665
312	20200814	1411	15650	15670	15650	15665	21587
313	20200814	1412	15670	15680	15665	15675	30670
314	20200814	1413	15675	15675	15655	15665	33622
315	20200814	1414	15660	15665	15650	15655	19064
316	20200814	1415	15650	15655	15645	15645	38643
317	20200814	1416	15645	15670	15645	15665	46302
318	20200814	1417	15665	15670	15665	15665	30068
319	20200814	1418	15670	15675	15665	15670	47735
320	20200814	1419	15675	15675	15655	15655	29827
321	20200814	1420	15655	15660	15635	15635	160464
322	20200814	1421	15635	15645	15625	15635	186371
323	20200814	1422	15640	15670	15635	15670	56980
324	20200814	1423	15670	15670	15650	15655	37848
325	20200814	1424	15660	15660	15650	15655	52420
326	20200814	1425	15655	15665	15655	15665	69677
327	20200814	1426	15665	15680	15665	15680	171733
328	20200814	1427	15680	15680	15665	15665	101653
329	20200814	1428	15665	15670	15665	15665	27201
330	20200814	1429	15665	15665	15635	15635	75399
331	20200814	1430	15635	15650	15635	15650	75445
332	20200814	1431	15650	15660	15640	15640	29548
333	20200814	1432	15640	15645	15625	15630	239052
334	20200814	1433	15630	15630	15600	15620	268468
335	20200814	1434	15620	15625	15615	15620	110274
336	20200814	1435	15620	15620	15580	15590	178330
337	20200814	1436	15590	15600	15570	15595	232672
338	20200814	1437	15595	15595	15575	15580	96704
339	20200814	1438	15575	15605	15575	15600	97710
340	20200814	1439	15600	15605	15600	15600	61925
341	20200814	1440	15600	15600	15590	15595	79515
342	20200814	1441	15595	15610	15585	15605	66103
343	20200814	1442	15605	15610	15600	15610	136319
344	20200814	1443	15605	15610	15600	15605	40964
345	20200814	1444	15605	15630	15605	15630	118063
346	20200814	1445	15630	15635	15625	15635	61809
347	20200814	1446	15635	15635	15600	15605	96756
348	20200814	1447	15600	15615	15595	15610	98394
349	20200814	1448	15605	15605	15560	15565	187350
350	20200814	1449	15570	15575	15555	15570	151083
351	20200814	1450	15565	15575	15560	15560	51146
352	20200814	1451	15565	15590	15555	15590	85248
353	20200814	1452	15585	15605	15585	15600	46819
354	20200814	1453	15605	15610	15590	15595	44748
355	20200814	1454	15595	15595	15570	15580	144063
356	20200814	1455	15580	15595	15570	15595	76295
357	20200814	1456	15600	15605	15590	15595	84102
358	20200814	1457	15600	15625	15595	15625	158623
359	20200814	1458	15625	15645	15625	15630	336240
360	20200814	1459	15630	15640	15620	15635	139110
361	20200814	1500	15635	15640	15620	15635	51688
362	20200814	1501	15630	15645	15610	15610	191930
363	20200814	1502	15615	15620	15610	15615	28378
364	20200814	1503	15620	15660	15615	15660	118429
365	20200814	1504	15660	15680	15660	15660	360482
366	20200814	1505	15665	15670	15655	15670	334239
367	20200814	1506	15665	15675	15655	15675	129590
368	20200814	1507	15675	15685	15660	15670	269375
369	20200814	1508	15670	15675	15650	15650	85264
370	20200814	1509	15650	15665	15650	15660	58107
371	20200814	1510	15665	15665	15635	15640	98912
372	20200814	1511	15640	15660	15635	15655	109720
373	20200814	1512	15655	15660	15645	15655	63575
374	20200814	1513	15655	15675	15655	15670	130551
375	20200814	1514	15670	15685	15660	15665	220060
376	20200814	1515	15665	15675	15665	15670	96339
377	20200814	1516	15675	15690	15675	15685	277021
378	20200814	1517	15685	15710	15685	15695	285904
379	20200814	1518	15695	15740	15695	15740	462673
380	20200814	1519	15740	15750	15730	15740	162973
381	20200814	1520	15740	15745	15725	15740	95741
382	20200814	1530	15640	15640	15640	15640	452477