DeepStock/hts/backup/122630_20200803.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200803	0901	13780	13800	13750	13760	871398
3	20200803	0902	13760	13815	13730	13795	596394
4	20200803	0903	13795	13800	13755	13755	433044
5	20200803	0904	13760	13760	13695	13700	441458
6	20200803	0905	13705	13715	13670	13680	480930
7	20200803	0906	13680	13695	13655	13685	400520
8	20200803	0907	13685	13715	13680	13695	333262
9	20200803	0908	13695	13705	13655	13665	209249
10	20200803	0909	13660	13665	13640	13665	272230
11	20200803	0910	13670	13670	13650	13660	164496
12	20200803	0911	13660	13660	13630	13640	278888
13	20200803	0912	13640	13640	13615	13625	179822
14	20200803	0913	13625	13660	13615	13640	287880
15	20200803	0914	13635	13645	13620	13640	230979
16	20200803	0915	13645	13650	13630	13650	165457
17	20200803	0916	13650	13655	13625	13650	201662
18	20200803	0917	13650	13665	13645	13660	210130
19	20200803	0918	13660	13665	13625	13625	207720
20	20200803	0919	13625	13650	13610	13650	250934
21	20200803	0920	13650	13670	13640	13670	199141
22	20200803	0921	13665	13670	13660	13665	137483
23	20200803	0922	13660	13675	13635	13635	218746
24	20200803	0923	13640	13650	13635	13640	117703
25	20200803	0924	13635	13635	13600	13600	584630
26	20200803	0925	13600	13620	13595	13605	274124
27	20200803	0926	13605	13660	13605	13660	458209
28	20200803	0927	13655	13660	13640	13645	117758
29	20200803	0928	13640	13660	13630	13645	148823
30	20200803	0929	13650	13660	13635	13655	51284
31	20200803	0930	13655	13675	13655	13670	128501
32	20200803	0931	13670	13705	13670	13700	274868
33	20200803	0932	13700	13715	13695	13700	213980
34	20200803	0933	13705	13705	13685	13690	132554
35	20200803	0934	13695	13720	13695	13715	263291
36	20200803	0935	13715	13735	13715	13730	165218
37	20200803	0936	13735	13740	13720	13725	158172
38	20200803	0937	13725	13750	13725	13745	164905
39	20200803	0938	13740	13740	13720	13725	68596
40	20200803	0939	13720	13720	13685	13695	154290
41	20200803	0940	13695	13695	13675	13685	177492
42	20200803	0941	13690	13710	13680	13705	97959
43	20200803	0942	13710	13715	13685	13700	77006
44	20200803	0943	13705	13705	13670	13675	200141
45	20200803	0944	13670	13680	13665	13680	136651
46	20200803	0945	13675	13680	13655	13660	103376
47	20200803	0946	13655	13675	13655	13670	89254
48	20200803	0947	13670	13705	13665	13700	109961
49	20200803	0948	13700	13715	13695	13715	151853
50	20200803	0949	13715	13725	13710	13720	124605
51	20200803	0950	13720	13720	13705	13710	56972
52	20200803	0951	13710	13715	13705	13715	26930
53	20200803	0952	13715	13720	13710	13710	87185
54	20200803	0953	13710	13735	13705	13730	66541
55	20200803	0954	13735	13735	13685	13700	147368
56	20200803	0955	13695	13700	13680	13680	43120
57	20200803	0956	13680	13690	13665	13690	178857
58	20200803	0957	13685	13685	13675	13685	32656
59	20200803	0958	13680	13690	13675	13680	90865
60	20200803	0959	13680	13690	13665	13680	57273
61	20200803	1000	13680	13685	13675	13685	17724
62	20200803	1001	13685	13725	13680	13720	274902
63	20200803	1002	13720	13730	13710	13710	97289
64	20200803	1003	13715	13715	13655	13665	218886
65	20200803	1004	13665	13665	13645	13650	147559
66	20200803	1005	13650	13655	13640	13645	153247
67	20200803	1006	13645	13655	13640	13650	197836
68	20200803	1007	13650	13680	13645	13680	143640
69	20200803	1008	13680	13685	13670	13680	139973
70	20200803	1009	13680	13695	13675	13690	104321
71	20200803	1010	13690	13710	13690	13710	135180
72	20200803	1011	13710	13725	13700	13720	114273
73	20200803	1012	13725	13755	13720	13755	371916
74	20200803	1013	13750	13780	13750	13775	206912
75	20200803	1014	13775	13800	13775	13785	200290
76	20200803	1015	13785	13790	13765	13775	176430
77	20200803	1016	13780	13785	13750	13755	142518
78	20200803	1017	13755	13755	13740	13745	38863
79	20200803	1018	13745	13745	13720	13725	85291
80	20200803	1019	13725	13740	13720	13740	93109
81	20200803	1020	13740	13760	13735	13750	90431
82	20200803	1021	13750	13750	13735	13740	81307
83	20200803	1022	13740	13755	13735	13740	49339
84	20200803	1023	13735	13740	13730	13735	42497
85	20200803	1024	13735	13740	13725	13735	18800
86	20200803	1025	13735	13765	13735	13755	105717
87	20200803	1026	13755	13775	13755	13760	77762
88	20200803	1027	13760	13775	13760	13770	33455
89	20200803	1028	13770	13785	13770	13785	73704
90	20200803	1029	13790	13795	13770	13785	123975
91	20200803	1030	13785	13810	13785	13810	254476
92	20200803	1031	13810	13850	13810	13820	593848
93	20200803	1032	13820	13835	13800	13810	89971
94	20200803	1033	13810	13815	13795	13800	255304
95	20200803	1034	13800	13805	13775	13785	150765
96	20200803	1035	13780	13795	13775	13790	138466
97	20200803	1036	13790	13805	13785	13800	52232
98	20200803	1037	13800	13810	13785	13800	145904
99	20200803	1038	13805	13815	13795	13810	66379
100	20200803	1039	13810	13825	13810	13825	385147
101	20200803	1040	13820	13825	13805	13810	32263
102	20200803	1041	13815	13820	13810	13815	228495
103	20200803	1042	13815	13830	13810	13815	181759
104	20200803	1043	13820	13825	13810	13815	99875
105	20200803	1044	13815	13815	13785	13785	126425
106	20200803	1045	13780	13785	13780	13780	67896
107	20200803	1046	13790	13810	13785	13785	98718
108	20200803	1047	13780	13785	13765	13780	124741
109	20200803	1048	13780	13795	13775	13780	198626
110	20200803	1049	13780	13780	13765	13770	85149
111	20200803	1050	13770	13775	13765	13765	148187
112	20200803	1051	13765	13780	13760	13775	24775
113	20200803	1052	13775	13785	13765	13780	63792
114	20200803	1053	13780	13790	13775	13785	66497
115	20200803	1054	13790	13800	13785	13800	81649
116	20200803	1055	13795	13795	13775	13775	37551
117	20200803	1056	13780	13785	13760	13785	106873
118	20200803	1057	13785	13795	13780	13785	85833
119	20200803	1058	13790	13795	13780	13780	60962
120	20200803	1059	13780	13795	13775	13790	17655
121	20200803	1100	13795	13795	13785	13795	70956
122	20200803	1101	13790	13795	13765	13765	114933
123	20200803	1102	13770	13775	13765	13770	52349
124	20200803	1103	13775	13775	13760	13765	18217
125	20200803	1104	13760	13770	13755	13760	133923
126	20200803	1105	13760	13765	13755	13755	48769
127	20200803	1106	13755	13765	13750	13765	127601
128	20200803	1107	13765	13775	13750	13760	64165
129	20200803	1108	13755	13755	13745	13750	37323
130	20200803	1109	13750	13755	13745	13745	37896
131	20200803	1110	13750	13750	13720	13720	146184
132	20200803	1111	13720	13725	13710	13720	235289
133	20200803	1112	13725	13725	13710	13715	59547
134	20200803	1113	13715	13725	13705	13715	80583
135	20200803	1114	13710	13725	13705	13720	18324
136	20200803	1115	13720	13730	13720	13730	75725
137	20200803	1116	13730	13730	13715	13720	41228
138	20200803	1117	13720	13720	13705	13705	115890
139	20200803	1118	13700	13715	13690	13695	147932
140	20200803	1119	13690	13715	13690	13715	92078
141	20200803	1120	13710	13725	13700	13725	179811
142	20200803	1121	13720	13735	13720	13730	82815
143	20200803	1122	13730	13740	13720	13740	94591
144	20200803	1123	13740	13745	13730	13740	176149
145	20200803	1124	13745	13750	13730	13740	81316
146	20200803	1125	13740	13740	13720	13730	120705
147	20200803	1126	13730	13730	13710	13720	58896
148	20200803	1127	13720	13720	13710	13720	131587
149	20200803	1128	13720	13720	13705	13710	65089
150	20200803	1129	13710	13710	13690	13695	101957
151	20200803	1130	13690	13695	13680	13680	93158
152	20200803	1131	13685	13690	13670	13690	95121
153	20200803	1132	13690	13705	13685	13695	57504
154	20200803	1133	13700	13710	13695	13700	36119
155	20200803	1134	13700	13710	13700	13705	26477
156	20200803	1135	13710	13715	13705	13715	41149
157	20200803	1136	13715	13720	13705	13715	64795
158	20200803	1137	13715	13735	13715	13730	77168
159	20200803	1138	13730	13740	13725	13730	71099
160	20200803	1139	13735	13740	13735	13740	53757
161	20200803	1140	13740	13745	13730	13735	45191
162	20200803	1141	13735	13745	13725	13745	57484
163	20200803	1142	13745	13750	13735	13745	63423
164	20200803	1143	13740	13745	13725	13730	21342
165	20200803	1144	13730	13735	13720	13725	69291
166	20200803	1145	13725	13730	13715	13720	41214
167	20200803	1146	13720	13720	13715	13715	8672
168	20200803	1147	13720	13720	13710	13720	14215
169	20200803	1148	13720	13720	13710	13720	13734
170	20200803	1149	13720	13735	13720	13730	37046
171	20200803	1150	13730	13740	13730	13735	48340
172	20200803	1151	13735	13735	13710	13715	52609
173	20200803	1152	13715	13730	13705	13720	54760
174	20200803	1153	13720	13735	13715	13735	45607
175	20200803	1154	13740	13740	13720	13725	26756
176	20200803	1155	13725	13730	13720	13725	5031
177	20200803	1156	13725	13740	13725	13735	43630
178	20200803	1157	13735	13740	13715	13720	66045
179	20200803	1158	13725	13725	13715	13715	43746
180	20200803	1159	13720	13730	13715	13715	22820
181	20200803	1200	13720	13720	13710	13715	112728
182	20200803	1201	13715	13725	13715	13725	61262
183	20200803	1202	13725	13735	13725	13735	61276
184	20200803	1203	13735	13745	13730	13740	123589
185	20200803	1204	13740	13740	13730	13740	21190
186	20200803	1205	13740	13750	13740	13745	63094
187	20200803	1206	13745	13745	13730	13735	19120
188	20200803	1207	13735	13740	13725	13730	17034
189	20200803	1208	13735	13740	13730	13730	13970
190	20200803	1209	13730	13740	13730	13735	26553
191	20200803	1210	13735	13740	13730	13740	4858
192	20200803	1211	13740	13750	13735	13750	66351
193	20200803	1212	13750	13760	13745	13750	77143
194	20200803	1213	13755	13755	13745	13750	23686
195	20200803	1214	13755	13760	13750	13750	44598
196	20200803	1215	13750	13755	13735	13735	30812
197	20200803	1216	13740	13745	13735	13740	10531
198	20200803	1217	13740	13740	13720	13720	43468
199	20200803	1218	13725	13725	13710	13710	151257
200	20200803	1219	13715	13720	13705	13720	88321
201	20200803	1220	13720	13720	13700	13700	137882
202	20200803	1221	13710	13715	13705	13710	24623
203	20200803	1222	13715	13715	13695	13705	94804
204	20200803	1223	13705	13705	13690	13700	87549
205	20200803	1224	13700	13710	13685	13690	84807
206	20200803	1225	13690	13690	13680	13680	124465
207	20200803	1226	13680	13695	13665	13690	161794
208	20200803	1227	13690	13700	13685	13700	29216
209	20200803	1228	13700	13700	13690	13700	22507
210	20200803	1229	13700	13705	13695	13700	43283
211	20200803	1230	13700	13710	13695	13705	49729
212	20200803	1231	13710	13720	13705	13720	74664
213	20200803	1232	13715	13720	13710	13715	31947
214	20200803	1233	13720	13720	13710	13715	47279
215	20200803	1234	13715	13715	13705	13710	21056
216	20200803	1235	13715	13715	13710	13715	734
217	20200803	1236	13715	13725	13705	13725	119735
218	20200803	1237	13725	13725	13715	13720	34000
219	20200803	1238	13720	13725	13715	13720	16883
220	20200803	1239	13725	13725	13715	13715	26992
221	20200803	1240	13715	13725	13710	13720	32316
222	20200803	1241	13720	13730	13715	13720	88752
223	20200803	1242	13720	13725	13715	13715	45637
224	20200803	1243	13715	13720	13710	13720	9554
225	20200803	1244	13720	13720	13715	13720	13606
226	20200803	1245	13720	13730	13715	13725	77176
227	20200803	1246	13725	13725	13715	13720	18235
228	20200803	1247	13720	13720	13710	13715	8796
229	20200803	1248	13715	13715	13705	13715	43762
230	20200803	1249	13715	13715	13695	13700	85768
231	20200803	1250	13700	13710	13695	13700	40670
232	20200803	1251	13700	13705	13695	13695	91900
233	20200803	1252	13695	13700	13690	13700	6692
234	20200803	1253	13700	13705	13695	13700	65300
235	20200803	1254	13705	13710	13695	13705	12382
236	20200803	1255	13705	13705	13690	13705	46433
237	20200803	1256	13705	13705	13690	13695	64329
238	20200803	1257	13695	13705	13690	13700	31035
239	20200803	1258	13695	13700	13690	13695	44153
240	20200803	1259	13695	13695	13690	13690	10324
241	20200803	1300	13695	13715	13695	13710	92186
242	20200803	1301	13710	13720	13700	13705	133413
243	20200803	1302	13705	13710	13700	13705	48141
244	20200803	1303	13700	13710	13700	13710	40159
245	20200803	1304	13710	13710	13705	13710	45268
246	20200803	1305	13715	13715	13710	13715	11173
247	20200803	1306	13715	13730	13710	13720	200630
248	20200803	1307	13725	13730	13720	13730	43143
249	20200803	1308	13730	13735	13720	13725	147729
250	20200803	1309	13730	13730	13720	13720	25221
251	20200803	1310	13725	13730	13720	13725	15423
252	20200803	1311	13730	13740	13725	13740	99518
253	20200803	1312	13740	13740	13735	13740	103579
254	20200803	1313	13740	13745	13735	13740	19549
255	20200803	1314	13740	13745	13735	13740	23932
256	20200803	1315	13740	13750	13740	13745	76102
257	20200803	1316	13745	13755	13740	13745	64964
258	20200803	1317	13750	13750	13735	13740	52004
259	20200803	1318	13740	13740	13730	13735	39661
260	20200803	1319	13740	13740	13725	13735	52518
261	20200803	1320	13735	13735	13720	13720	62492
262	20200803	1321	13720	13730	13710	13715	61512
263	20200803	1322	13715	13720	13710	13715	23725
264	20200803	1323	13715	13715	13710	13710	1382
265	20200803	1324	13715	13720	13710	13715	29368
266	20200803	1325	13715	13725	13715	13725	25854
267	20200803	1326	13725	13740	13720	13740	70662
268	20200803	1327	13740	13750	13730	13750	86388
269	20200803	1328	13745	13755	13745	13750	112802
270	20200803	1329	13750	13755	13745	13755	30813
271	20200803	1330	13755	13780	13755	13775	284519
272	20200803	1331	13775	13775	13765	13770	70474
273	20200803	1332	13770	13770	13755	13760	122931
274	20200803	1333	13760	13760	13750	13750	50833
275	20200803	1334	13750	13755	13745	13750	43590
276	20200803	1335	13750	13760	13745	13760	26206
277	20200803	1336	13760	13770	13760	13765	39264
278	20200803	1337	13765	13780	13765	13780	126684
279	20200803	1338	13780	13785	13775	13780	120306
280	20200803	1339	13780	13785	13765	13770	48680
281	20200803	1340	13770	13790	13770	13790	115874
282	20200803	1341	13790	13800	13775	13775	252825
283	20200803	1342	13780	13785	13770	13775	47616
284	20200803	1343	13775	13780	13765	13770	59021
285	20200803	1344	13765	13770	13760	13760	27092
286	20200803	1345	13760	13760	13750	13755	53696
287	20200803	1346	13755	13760	13745	13755	56970
288	20200803	1347	13755	13765	13755	13760	18598
289	20200803	1348	13760	13760	13745	13750	53345
290	20200803	1349	13750	13765	13750	13760	30383
291	20200803	1350	13760	13760	13750	13760	15417
292	20200803	1351	13760	13760	13740	13750	31413
293	20200803	1352	13750	13760	13745	13760	33251
294	20200803	1353	13760	13760	13755	13760	7408
295	20200803	1354	13760	13760	13750	13750	70879
296	20200803	1355	13750	13755	13740	13750	91762
297	20200803	1356	13750	13750	13730	13740	197005
298	20200803	1357	13740	13750	13740	13740	146984
299	20200803	1358	13740	13740	13730	13740	106316
300	20200803	1359	13740	13750	13735	13750	51748
301	20200803	1400	13750	13750	13735	13740	36368
302	20200803	1401	13740	13755	13735	13745	137701
303	20200803	1402	13745	13745	13730	13740	62735
304	20200803	1403	13740	13745	13740	13745	8316
305	20200803	1404	13745	13750	13740	13745	17319
306	20200803	1405	13750	13760	13750	13755	61689
307	20200803	1406	13750	13750	13740	13745	14639
308	20200803	1407	13745	13750	13745	13745	29609
309	20200803	1408	13745	13760	13745	13755	16228
310	20200803	1409	13755	13755	13735	13735	79762
311	20200803	1410	13735	13740	13725	13725	62646
312	20200803	1411	13730	13730	13725	13730	38650
313	20200803	1412	13725	13735	13720	13735	146045
314	20200803	1413	13735	13750	13730	13745	81078
315	20200803	1414	13745	13755	13745	13755	30595
316	20200803	1415	13755	13760	13745	13750	102857
317	20200803	1416	13745	13750	13745	13745	39102
318	20200803	1417	13750	13750	13745	13750	51931
319	20200803	1418	13750	13750	13745	13745	4718
320	20200803	1419	13745	13745	13730	13735	25562
321	20200803	1420	13740	13745	13735	13745	48973
322	20200803	1421	13745	13745	13740	13745	16529
323	20200803	1422	13745	13750	13730	13730	65733
324	20200803	1423	13735	13745	13735	13740	12002
325	20200803	1424	13740	13745	13735	13735	19395
326	20200803	1425	13735	13740	13730	13730	24077
327	20200803	1426	13730	13740	13730	13740	34316
328	20200803	1427	13745	13750	13745	13745	33359
329	20200803	1428	13745	13755	13745	13755	113076
330	20200803	1429	13750	13755	13740	13740	70812
331	20200803	1430	13740	13740	13735	13735	52957
332	20200803	1431	13735	13745	13715	13720	105971
333	20200803	1432	13720	13740	13720	13740	34889
334	20200803	1433	13740	13745	13735	13745	33607
335	20200803	1434	13745	13750	13735	13735	12906
336	20200803	1435	13740	13745	13735	13745	59503
337	20200803	1436	13745	13755	13740	13755	215254
338	20200803	1437	13755	13755	13750	13750	19341
339	20200803	1438	13750	13760	13745	13755	16287
340	20200803	1439	13760	13765	13750	13750	116046
341	20200803	1440	13755	13765	13755	13760	23160
342	20200803	1441	13760	13765	13755	13760	14685
343	20200803	1442	13760	13770	13760	13765	41388
344	20200803	1443	13760	13780	13760	13775	103679
345	20200803	1444	13775	13780	13770	13780	32374
346	20200803	1445	13780	13790	13780	13785	204284
347	20200803	1446	13785	13790	13775	13775	89001
348	20200803	1447	13775	13780	13775	13775	11399
349	20200803	1448	13775	13790	13775	13790	68584
350	20200803	1449	13790	13795	13780	13795	158086
351	20200803	1450	13790	13800	13785	13785	378183
352	20200803	1451	13785	13785	13775	13780	121039
353	20200803	1452	13780	13780	13770	13775	125204
354	20200803	1453	13775	13780	13765	13770	306186
355	20200803	1454	13770	13775	13760	13770	30279
356	20200803	1455	13775	13785	13770	13780	63798
357	20200803	1456	13775	13785	13775	13780	21911
358	20200803	1457	13785	13795	13780	13790	77768
359	20200803	1458	13795	13795	13775	13780	38429
360	20200803	1459	13775	13775	13760	13765	71494
361	20200803	1500	13765	13775	13765	13770	63845
362	20200803	1501	13770	13775	13760	13760	72782
363	20200803	1502	13760	13765	13750	13760	110051
364	20200803	1503	13760	13765	13750	13750	87568
365	20200803	1504	13745	13755	13745	13750	71578
366	20200803	1505	13755	13760	13745	13750	33870
367	20200803	1506	13750	13765	13750	13760	33267
368	20200803	1507	13760	13770	13755	13770	46925
369	20200803	1508	13765	13770	13760	13760	33400
370	20200803	1509	13765	13765	13750	13760	70288
371	20200803	1510	13760	13770	13760	13765	70581
372	20200803	1511	13760	13765	13755	13755	12042
373	20200803	1512	13755	13755	13745	13750	123136
374	20200803	1513	13750	13765	13750	13760	28164
375	20200803	1514	13760	13765	13750	13750	13493
376	20200803	1515	13755	13755	13745	13750	47642
377	20200803	1516	13750	13755	13740	13755	45205
378	20200803	1517	13750	13760	13750	13750	38668
379	20200803	1518	13750	13760	13750	13755	42326
380	20200803	1519	13760	13765	13755	13760	101349
381	20200803	1520	13760	13765	13755	13760	191419
382	20200803	1530	13760	13760	13760	13760	349381