DeepStock/resources/hts/122630_20200925.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200925	0901	14090	14145	14090	14135	1245254
3	20200925	0902	14140	14155	14075	14085	857294
4	20200925	0903	14085	14110	14075	14095	911031
5	20200925	0904	14090	14100	14060	14065	514957
6	20200925	0905	14065	14125	14055	14120	978819
7	20200925	0906	14125	14125	14090	14100	510747
8	20200925	0907	14095	14115	14075	14105	345658
9	20200925	0908	14105	14105	14065	14080	222021
10	20200925	0909	14075	14090	14065	14075	284521
11	20200925	0910	14075	14090	14060	14060	275643
12	20200925	0911	14060	14075	14030	14040	409814
13	20200925	0912	14040	14075	14030	14055	376309
14	20200925	0913	14055	14080	14045	14050	511031
15	20200925	0914	14045	14070	14035	14045	468830
16	20200925	0915	14045	14070	14045	14060	313142
17	20200925	0916	14060	14060	14035	14050	523563
18	20200925	0917	14055	14080	14055	14075	319791
19	20200925	0918	14075	14095	14070	14085	439924
20	20200925	0919	14080	14095	14070	14085	465869
21	20200925	0920	14085	14100	14055	14060	488549
22	20200925	0921	14060	14065	14030	14045	421650
23	20200925	0922	14040	14045	14020	14030	560385
24	20200925	0923	14035	14035	14005	14010	351587
25	20200925	0924	14005	14020	13990	13995	423032
26	20200925	0925	13995	14040	13995	14040	477893
27	20200925	0926	14040	14045	14010	14015	327452
28	20200925	0927	14020	14030	13995	14000	247432
29	20200925	0928	14000	14015	13995	13995	297494
30	20200925	0929	13995	14000	13965	13965	327472
31	20200925	0930	13965	13990	13965	13970	300312
32	20200925	0931	13970	13970	13940	13940	378161
33	20200925	0932	13940	13945	13890	13900	767924
34	20200925	0933	13900	13925	13895	13915	459848
35	20200925	0934	13910	13955	13900	13940	476039
36	20200925	0935	13945	13970	13935	13965	622292
37	20200925	0936	13965	13975	13945	13970	313356
38	20200925	0937	13975	13990	13965	13985	343128
39	20200925	0938	13985	14005	13980	13995	578640
40	20200925	0939	13995	14005	13975	13995	320070
41	20200925	0940	14000	14005	13985	13990	302151
42	20200925	0941	13995	14020	13995	14020	468092
43	20200925	0942	14020	14050	14015	14040	361226
44	20200925	0943	14035	14045	14025	14035	502426
45	20200925	0944	14030	14055	14030	14045	649106
46	20200925	0945	14045	14065	14045	14055	458641
47	20200925	0946	14055	14060	14020	14025	277625
48	20200925	0947	14025	14030	14015	14020	161546
49	20200925	0948	14015	14025	14010	14025	242352
50	20200925	0949	14025	14045	14020	14035	455865
51	20200925	0950	14035	14040	14015	14015	238146
52	20200925	0951	14015	14035	14010	14020	176461
53	20200925	0952	14020	14040	14005	14035	118259
54	20200925	0953	14030	14050	14025	14025	271708
55	20200925	0954	14030	14055	14025	14055	193760
56	20200925	0955	14055	14080	14050	14080	733710
57	20200925	0956	14080	14085	14070	14080	456054
58	20200925	0957	14080	14085	14060	14070	291234
59	20200925	0958	14070	14085	14060	14080	312995
60	20200925	0959	14080	14100	14075	14085	349771
61	20200925	1000	14085	14100	14085	14090	216820
62	20200925	1001	14090	14100	14085	14085	222430
63	20200925	1002	14085	14115	14085	14115	585822
64	20200925	1003	14115	14135	14115	14120	448549
65	20200925	1004	14125	14130	14095	14100	346492
66	20200925	1005	14100	14120	14080	14080	182532
67	20200925	1006	14085	14085	14065	14065	170927
68	20200925	1007	14070	14070	14050	14055	176799
69	20200925	1008	14050	14065	14035	14055	211704
70	20200925	1009	14060	14060	14040	14050	133940
71	20200925	1010	14050	14050	14025	14030	176009
72	20200925	1011	14025	14045	14025	14040	93441
73	20200925	1012	14045	14050	14030	14040	250794
74	20200925	1013	14035	14045	14030	14035	178924
75	20200925	1014	14040	14050	14035	14040	132266
76	20200925	1015	14040	14040	14000	14005	241469
77	20200925	1016	14005	14035	14000	14030	255225
78	20200925	1017	14030	14070	14030	14060	265976
79	20200925	1018	14055	14070	14050	14055	185199
80	20200925	1019	14055	14075	14045	14065	84479
81	20200925	1020	14065	14075	14060	14070	126167
82	20200925	1021	14065	14090	14060	14085	309648
83	20200925	1022	14085	14095	14080	14090	116686
84	20200925	1023	14090	14100	14075	14085	261721
85	20200925	1024	14085	14095	14080	14090	92786
86	20200925	1025	14090	14100	14085	14090	177849
87	20200925	1026	14095	14110	14090	14105	189356
88	20200925	1027	14105	14115	14100	14105	113396
89	20200925	1028	14105	14105	14080	14080	245929
90	20200925	1029	14080	14100	14080	14100	46380
91	20200925	1030	14100	14100	14080	14080	104806
92	20200925	1031	14080	14100	14075	14085	213870
93	20200925	1032	14085	14085	14070	14080	182772
94	20200925	1033	14075	14075	14055	14060	212400
95	20200925	1034	14055	14065	14050	14055	139839
96	20200925	1035	14055	14090	14055	14080	184048
97	20200925	1036	14080	14120	14080	14110	349999
98	20200925	1037	14115	14125	14110	14115	259220
99	20200925	1038	14115	14115	14090	14095	277044
100	20200925	1039	14095	14100	14070	14075	138365
101	20200925	1040	14075	14095	14075	14095	88985
102	20200925	1041	14095	14105	14090	14100	143992
103	20200925	1042	14100	14115	14100	14100	63582
104	20200925	1043	14100	14100	14060	14060	184852
105	20200925	1044	14070	14090	14065	14090	116978
106	20200925	1045	14090	14100	14065	14070	175665
107	20200925	1046	14070	14090	14070	14085	63068
108	20200925	1047	14080	14125	14080	14120	209766
109	20200925	1048	14115	14125	14100	14105	171592
110	20200925	1049	14105	14120	14105	14115	175239
111	20200925	1050	14120	14125	14110	14115	238667
112	20200925	1051	14120	14130	14115	14125	180153
113	20200925	1052	14125	14125	14100	14105	279216
114	20200925	1053	14105	14135	14100	14135	274162
115	20200925	1054	14130	14140	14115	14125	261272
116	20200925	1055	14125	14140	14120	14140	79534
117	20200925	1056	14140	14145	14120	14125	289659
118	20200925	1057	14125	14125	14095	14110	238272
119	20200925	1058	14110	14110	14080	14080	151715
120	20200925	1059	14080	14085	14075	14080	198993
121	20200925	1100	14080	14080	14055	14070	238451
122	20200925	1101	14065	14090	14050	14055	594636
123	20200925	1102	14055	14075	14050	14070	254378
124	20200925	1103	14075	14080	14060	14060	148083
125	20200925	1104	14065	14070	14045	14065	216023
126	20200925	1105	14065	14085	14060	14065	296054
127	20200925	1106	14065	14075	14055	14060	205551
128	20200925	1107	14060	14060	14045	14055	146951
129	20200925	1108	14055	14060	14030	14040	115404
130	20200925	1109	14040	14070	14040	14065	222665
131	20200925	1110	14065	14065	14050	14050	221526
132	20200925	1111	14055	14060	14035	14040	164381
133	20200925	1112	14035	14045	14035	14035	142930
134	20200925	1113	14040	14060	14035	14045	194144
135	20200925	1114	14045	14050	14030	14040	192303
136	20200925	1115	14040	14055	14035	14040	157744
137	20200925	1116	14040	14075	14040	14070	249418
138	20200925	1117	14070	14070	14055	14060	75807
139	20200925	1118	14060	14070	14055	14065	77002
140	20200925	1119	14065	14070	14060	14065	136636
141	20200925	1120	14065	14070	14055	14060	56435
142	20200925	1121	14055	14080	14055	14075	116115
143	20200925	1122	14080	14080	14065	14065	251924
144	20200925	1123	14065	14075	14055	14060	94128
145	20200925	1124	14060	14065	14055	14065	83104
146	20200925	1125	14065	14065	14045	14050	140593
147	20200925	1126	14050	14065	14045	14060	80140
148	20200925	1127	14060	14065	14050	14055	43537
149	20200925	1128	14055	14055	14040	14045	146068
150	20200925	1129	14045	14045	14025	14025	116652
151	20200925	1130	14025	14035	14025	14035	77702
152	20200925	1131	14035	14040	14005	14030	165605
153	20200925	1132	14030	14040	14015	14025	111028
154	20200925	1133	14025	14025	14000	14005	132341
155	20200925	1134	14005	14020	14000	14015	256031
156	20200925	1135	14020	14020	13990	14000	231227
157	20200925	1136	14000	14010	13985	13995	135738
158	20200925	1137	14000	14015	13995	14000	144348
159	20200925	1138	14000	14005	13985	13995	441187
160	20200925	1139	13990	14010	13985	14005	75229
161	20200925	1140	14005	14015	14005	14015	294942
162	20200925	1141	14015	14025	14010	14020	218450
163	20200925	1142	14020	14035	14020	14030	256604
164	20200925	1143	14030	14045	14030	14040	61201
165	20200925	1144	14045	14045	14030	14035	60476
166	20200925	1145	14035	14035	14020	14030	261914
167	20200925	1146	14030	14045	14030	14040	141375
168	20200925	1147	14040	14065	14040	14055	407002
169	20200925	1148	14055	14060	14045	14055	42974
170	20200925	1149	14050	14070	14050	14065	131488
171	20200925	1150	14070	14070	14045	14055	134577
172	20200925	1151	14055	14060	14045	14050	33961
173	20200925	1152	14050	14065	14045	14060	126383
174	20200925	1153	14060	14070	14045	14045	30610
175	20200925	1154	14045	14050	14035	14035	52011
176	20200925	1155	14030	14035	14030	14030	94727
177	20200925	1156	14030	14050	14030	14045	29964
178	20200925	1157	14040	14040	14025	14025	158982
179	20200925	1158	14025	14035	14010	14030	111920
180	20200925	1159	14025	14030	14015	14025	108167
181	20200925	1200	14025	14040	14025	14030	44329
182	20200925	1201	14035	14060	14035	14050	180705
183	20200925	1202	14050	14055	14045	14055	40812
184	20200925	1203	14055	14070	14055	14065	174118
185	20200925	1204	14065	14065	14055	14065	18639
186	20200925	1205	14065	14070	14055	14060	31472
187	20200925	1206	14060	14080	14060	14075	224537
188	20200925	1207	14080	14085	14070	14070	218404
189	20200925	1208	14070	14085	14065	14085	118722
190	20200925	1209	14085	14090	14075	14080	80753
191	20200925	1210	14080	14090	14080	14085	84827
192	20200925	1211	14085	14095	14075	14075	71437
193	20200925	1212	14075	14075	14065	14070	46293
194	20200925	1213	14070	14075	14065	14070	52347
195	20200925	1214	14065	14070	14065	14065	106162
196	20200925	1215	14065	14075	14065	14070	44750
197	20200925	1216	14070	14085	14070	14075	35908
198	20200925	1217	14080	14090	14075	14090	161063
199	20200925	1218	14090	14095	14085	14095	135597
200	20200925	1219	14095	14105	14095	14100	111907
201	20200925	1220	14095	14100	14090	14090	38042
202	20200925	1221	14095	14105	14090	14100	115422
203	20200925	1222	14100	14105	14095	14095	50514
204	20200925	1223	14095	14095	14080	14080	110441
205	20200925	1224	14080	14085	14075	14080	26440
206	20200925	1225	14080	14090	14075	14085	89235
207	20200925	1226	14085	14085	14070	14070	65050
208	20200925	1227	14070	14080	14060	14075	93777
209	20200925	1228	14075	14085	14070	14070	50662
210	20200925	1229	14070	14075	14065	14075	17405
211	20200925	1230	14075	14075	14070	14070	39050
212	20200925	1231	14070	14075	14070	14070	47804
213	20200925	1232	14070	14075	14070	14075	40283
214	20200925	1233	14070	14090	14070	14090	35607
215	20200925	1234	14085	14095	14080	14080	166473
216	20200925	1235	14080	14085	14075	14075	10483
217	20200925	1236	14075	14085	14070	14070	98316
218	20200925	1237	14070	14070	14060	14060	158503
219	20200925	1238	14060	14065	14055	14065	68722
220	20200925	1239	14060	14065	14060	14065	35671
221	20200925	1240	14065	14080	14060	14080	44794
222	20200925	1241	14085	14085	14080	14080	45564
223	20200925	1242	14085	14090	14075	14080	141082
224	20200925	1243	14080	14080	14075	14075	102154
225	20200925	1244	14070	14095	14070	14080	208655
226	20200925	1245	14075	14075	14065	14065	66062
227	20200925	1246	14070	14070	14060	14060	178171
228	20200925	1247	14060	14065	14050	14060	37961
229	20200925	1248	14065	14065	14050	14050	133049
230	20200925	1249	14050	14060	14050	14055	35325
231	20200925	1250	14050	14060	14050	14055	40607
232	20200925	1251	14050	14055	14045	14045	53709
233	20200925	1252	14045	14060	14040	14050	76388
234	20200925	1253	14050	14055	14025	14035	310887
235	20200925	1254	14030	14040	14025	14035	124051
236	20200925	1255	14035	14040	14030	14040	76520
237	20200925	1256	14040	14045	14030	14040	55755
238	20200925	1257	14035	14040	14035	14035	40026
239	20200925	1258	14030	14050	14030	14050	92823
240	20200925	1259	14050	14065	14045	14060	69856
241	20200925	1300	14065	14070	14060	14070	54552
242	20200925	1301	14070	14075	14055	14060	83573
243	20200925	1302	14065	14075	14065	14075	83856
244	20200925	1303	14075	14085	14075	14085	81182
245	20200925	1304	14085	14090	14080	14090	240852
246	20200925	1305	14090	14095	14085	14090	254126
247	20200925	1306	14085	14090	14070	14080	60130
248	20200925	1307	14080	14080	14070	14075	59965
249	20200925	1308	14075	14080	14060	14065	73657
250	20200925	1309	14065	14080	14060	14080	116215
251	20200925	1310	14080	14090	14080	14080	67486
252	20200925	1311	14080	14090	14080	14090	100606
253	20200925	1312	14090	14090	14080	14085	24361
254	20200925	1313	14090	14090	14080	14090	51909
255	20200925	1314	14090	14095	14085	14095	151292
256	20200925	1315	14090	14095	14075	14075	245619
257	20200925	1316	14075	14100	14075	14095	90628
258	20200925	1317	14095	14100	14070	14070	104292
259	20200925	1318	14070	14080	14065	14070	281627
260	20200925	1319	14070	14070	14060	14065	99784
261	20200925	1320	14060	14065	14050	14055	72909
262	20200925	1321	14055	14070	14055	14070	29781
263	20200925	1322	14070	14080	14065	14075	43234
264	20200925	1323	14080	14095	14080	14085	167973
265	20200925	1324	14090	14095	14080	14090	20040
266	20200925	1325	14085	14090	14080	14085	7101
267	20200925	1326	14085	14095	14080	14095	48213
268	20200925	1327	14095	14095	14075	14080	21231
269	20200925	1328	14080	14090	14075	14085	15117
270	20200925	1329	14085	14100	14085	14100	100797
271	20200925	1330	14095	14095	14080	14080	20687
272	20200925	1331	14080	14095	14075	14090	133553
273	20200925	1332	14095	14115	14090	14105	402957
274	20200925	1333	14105	14105	14095	14095	166061
275	20200925	1334	14095	14105	14095	14105	107320
276	20200925	1335	14105	14105	14090	14090	117871
277	20200925	1336	14090	14095	14080	14080	87744
278	20200925	1337	14075	14080	14060	14065	142297
279	20200925	1338	14065	14070	14055	14060	89700
280	20200925	1339	14060	14070	14055	14070	37200
281	20200925	1340	14070	14070	14050	14055	51136
282	20200925	1341	14055	14060	14045	14055	204542
283	20200925	1342	14060	14065	14060	14065	46929
284	20200925	1343	14060	14070	14050	14050	239903
285	20200925	1344	14050	14060	14040	14055	194942
286	20200925	1345	14055	14055	14045	14045	128060
287	20200925	1346	14040	14050	14040	14045	85155
288	20200925	1347	14045	14045	14040	14040	73008
289	20200925	1348	14045	14050	14040	14050	57531
290	20200925	1349	14055	14060	14055	14060	123192
291	20200925	1350	14055	14055	14050	14050	111960
292	20200925	1351	14050	14065	14050	14065	82977
293	20200925	1352	14065	14065	14050	14055	125219
294	20200925	1353	14060	14060	14045	14055	34913
295	20200925	1354	14055	14080	14055	14075	144849
296	20200925	1355	14075	14075	14065	14065	178547
297	20200925	1356	14065	14065	14050	14055	23239
298	20200925	1357	14050	14065	14045	14060	221466
299	20200925	1358	14060	14065	14055	14065	109160
300	20200925	1359	14065	14070	14055	14055	109225
301	20200925	1400	14060	14070	14055	14060	44912
302	20200925	1401	14055	14070	14055	14065	103380
303	20200925	1402	14065	14080	14060	14080	180015
304	20200925	1403	14080	14095	14065	14070	147239
305	20200925	1404	14070	14080	14065	14065	47996
306	20200925	1405	14070	14070	14060	14065	46310
307	20200925	1406	14070	14070	14060	14065	122762
308	20200925	1407	14065	14065	14050	14060	144278
309	20200925	1408	14060	14060	14050	14055	96469
310	20200925	1409	14060	14060	14045	14045	60208
311	20200925	1410	14050	14055	14040	14055	160931
312	20200925	1411	14055	14055	14025	14035	229003
313	20200925	1412	14035	14050	14035	14045	124164
314	20200925	1413	14045	14065	14040	14060	93703
315	20200925	1414	14060	14060	14045	14045	73578
316	20200925	1415	14045	14055	14040	14050	46721
317	20200925	1416	14050	14065	14050	14065	143881
318	20200925	1417	14065	14080	14065	14080	234089
319	20200925	1418	14085	14095	14080	14095	404313
320	20200925	1419	14090	14095	14080	14090	135366
321	20200925	1420	14090	14090	14070	14075	82960
322	20200925	1421	14070	14080	14065	14070	69856
323	20200925	1422	14070	14075	14065	14065	65535
324	20200925	1423	14070	14085	14065	14080	56197
325	20200925	1424	14080	14085	14065	14070	52123
326	20200925	1425	14065	14070	14055	14060	77571
327	20200925	1426	14060	14060	14045	14055	170315
328	20200925	1427	14055	14060	14045	14050	54866
329	20200925	1428	14050	14055	14045	14045	25766
330	20200925	1429	14050	14050	14040	14045	100920
331	20200925	1430	14045	14050	14040	14045	164240
332	20200925	1431	14040	14050	14020	14040	256099
333	20200925	1432	14040	14065	14040	14060	126157
334	20200925	1433	14060	14070	14050	14065	130828
335	20200925	1434	14065	14080	14060	14075	402413
336	20200925	1435	14070	14075	14070	14070	86167
337	20200925	1436	14075	14080	14070	14070	85811
338	20200925	1437	14075	14085	14070	14080	301349
339	20200925	1438	14080	14090	14070	14090	91629
340	20200925	1439	14090	14090	14075	14085	225270
341	20200925	1440	14085	14095	14075	14080	112220
342	20200925	1441	14080	14080	14070	14075	17440
343	20200925	1442	14070	14090	14070	14085	277348
344	20200925	1443	14085	14095	14085	14090	58130
345	20200925	1444	14085	14090	14070	14075	35460
346	20200925	1445	14075	14080	14060	14075	205722
347	20200925	1446	14075	14080	14070	14080	103898
348	20200925	1447	14075	14080	14065	14075	51387
349	20200925	1448	14070	14070	14055	14055	164644
350	20200925	1449	14055	14060	14045	14055	135366
351	20200925	1450	14055	14070	14050	14065	254405
352	20200925	1451	14065	14075	14060	14060	200748
353	20200925	1452	14060	14075	14060	14070	95001
354	20200925	1453	14070	14075	14070	14070	99229
355	20200925	1454	14070	14080	14065	14075	255351
356	20200925	1455	14080	14085	14070	14085	196589
357	20200925	1456	14080	14085	14075	14080	148331
358	20200925	1457	14080	14080	14075	14080	51412
359	20200925	1458	14080	14090	14075	14075	213365
360	20200925	1459	14075	14080	14060	14070	165877
361	20200925	1500	14065	14070	14060	14070	106117
362	20200925	1501	14070	14080	14065	14075	92087
363	20200925	1502	14070	14075	14060	14065	96208
364	20200925	1503	14070	14075	14055	14060	62805
365	20200925	1504	14055	14070	14055	14065	37713
366	20200925	1505	14065	14065	14060	14060	24396
367	20200925	1506	14055	14070	14055	14060	43211
368	20200925	1507	14060	14065	14055	14065	38511
369	20200925	1508	14060	14065	14050	14060	99551
370	20200925	1509	14065	14070	14055	14065	149332
371	20200925	1510	14060	14080	14060	14065	331322
372	20200925	1511	14065	14065	14050	14060	129325
373	20200925	1512	14055	14070	14055	14065	93246
374	20200925	1513	14065	14065	14055	14060	88103
375	20200925	1514	14060	14065	14050	14060	145418
376	20200925	1515	14060	14060	14050	14055	235189
377	20200925	1516	14055	14060	14045	14050	40960
378	20200925	1517	14055	14055	14045	14050	361330
379	20200925	1518	14050	14055	14045	14045	68608
380	20200925	1519	14045	14045	14030	14040	239400
381	20200925	1520	14040	14040	14030	14035	181960
382	20200925	1530	14040	14040	14040	14040	278461