DeepStock/hts/backup/122630_20200914.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200914	0901	15525	15560	15520	15530	1874225
3	20200914	0902	15530	15585	15530	15560	781011
4	20200914	0903	15560	15570	15535	15540	620582
5	20200914	0904	15535	15555	15525	15540	405667
6	20200914	0905	15540	15580	15535	15575	772808
7	20200914	0906	15575	15615	15570	15570	569387
8	20200914	0907	15565	15580	15540	15545	261653
9	20200914	0908	15545	15555	15505	15520	450923
10	20200914	0909	15520	15520	15485	15500	320019
11	20200914	0910	15505	15530	15500	15525	194859
12	20200914	0911	15525	15540	15505	15530	150905
13	20200914	0912	15535	15555	15530	15550	169579
14	20200914	0913	15550	15580	15550	15565	349242
15	20200914	0914	15560	15570	15550	15555	116120
16	20200914	0915	15555	15555	15505	15505	117630
17	20200914	0916	15505	15510	15485	15500	272215
18	20200914	0917	15500	15525	15495	15520	139152
19	20200914	0918	15515	15515	15490	15495	87972
20	20200914	0919	15495	15520	15495	15520	132803
21	20200914	0920	15525	15525	15500	15520	100724
22	20200914	0921	15520	15535	15510	15530	170114
23	20200914	0922	15530	15555	15530	15540	270139
24	20200914	0923	15535	15540	15510	15515	110547
25	20200914	0924	15515	15525	15495	15495	217641
26	20200914	0925	15495	15510	15485	15495	483563
27	20200914	0926	15500	15500	15485	15500	134824
28	20200914	0927	15495	15500	15470	15490	136003
29	20200914	0928	15490	15490	15470	15470	95342
30	20200914	0929	15465	15505	15465	15495	165953
31	20200914	0930	15495	15505	15480	15505	39242
32	20200914	0931	15500	15505	15475	15480	107688
33	20200914	0932	15480	15495	15465	15490	68074
34	20200914	0933	15495	15505	15490	15490	146387
35	20200914	0934	15490	15500	15475	15500	60722
36	20200914	0935	15495	15510	15490	15510	250868
37	20200914	0936	15515	15550	15510	15545	445679
38	20200914	0937	15550	15560	15535	15545	379717
39	20200914	0938	15545	15555	15545	15545	77013
40	20200914	0939	15545	15550	15540	15550	92441
41	20200914	0940	15550	15555	15545	15550	95686
42	20200914	0941	15550	15590	15545	15575	481736
43	20200914	0942	15570	15590	15565	15580	181944
44	20200914	0943	15580	15590	15560	15565	155628
45	20200914	0944	15565	15585	15565	15580	241335
46	20200914	0945	15580	15580	15565	15575	174131
47	20200914	0946	15570	15585	15565	15575	122566
48	20200914	0947	15580	15585	15570	15580	63825
49	20200914	0948	15580	15585	15560	15560	87523
50	20200914	0949	15565	15580	15565	15570	31944
51	20200914	0950	15570	15580	15565	15570	99247
52	20200914	0951	15575	15580	15565	15575	50720
53	20200914	0952	15575	15580	15570	15570	46663
54	20200914	0953	15570	15575	15565	15575	47075
55	20200914	0954	15575	15585	15570	15570	213117
56	20200914	0955	15570	15580	15565	15580	100370
57	20200914	0956	15575	15585	15575	15575	67750
58	20200914	0957	15575	15585	15560	15570	129678
59	20200914	0958	15575	15580	15565	15570	30509
60	20200914	0959	15570	15575	15560	15560	52605
61	20200914	1000	15555	15560	15550	15555	65701
62	20200914	1001	15550	15550	15525	15545	159091
63	20200914	1002	15545	15555	15535	15550	32068
64	20200914	1003	15545	15580	15545	15575	154007
65	20200914	1004	15575	15580	15555	15560	35019
66	20200914	1005	15565	15585	15560	15580	150651
67	20200914	1006	15580	15595	15575	15590	302337
68	20200914	1007	15590	15615	15585	15615	487358
69	20200914	1008	15610	15645	15610	15635	651214
70	20200914	1009	15635	15645	15630	15645	120304
71	20200914	1010	15635	15645	15630	15630	93923
72	20200914	1011	15630	15640	15625	15635	74952
73	20200914	1012	15630	15635	15620	15620	113585
74	20200914	1013	15620	15630	15615	15630	34001
75	20200914	1014	15630	15635	15615	15625	169089
76	20200914	1015	15625	15635	15625	15630	40899
77	20200914	1016	15630	15630	15610	15620	107347
78	20200914	1017	15620	15625	15615	15615	30263
79	20200914	1018	15620	15630	15620	15625	54795
80	20200914	1019	15625	15630	15615	15615	6538
81	20200914	1020	15620	15620	15600	15600	127288
82	20200914	1021	15600	15615	15600	15610	122797
83	20200914	1022	15610	15610	15590	15595	121279
84	20200914	1023	15595	15605	15595	15600	56199
85	20200914	1024	15595	15600	15575	15590	82138
86	20200914	1025	15590	15590	15580	15590	21504
87	20200914	1026	15585	15585	15575	15580	18856
88	20200914	1027	15585	15600	15580	15585	116092
89	20200914	1028	15585	15590	15580	15590	32292
90	20200914	1029	15590	15590	15575	15590	42013
91	20200914	1030	15585	15595	15585	15590	82637
92	20200914	1031	15590	15610	15585	15590	109045
93	20200914	1032	15595	15630	15590	15630	237608
94	20200914	1033	15630	15635	15620	15635	167611
95	20200914	1034	15635	15640	15620	15625	107824
96	20200914	1035	15620	15640	15615	15630	49969
97	20200914	1036	15635	15640	15630	15635	94036
98	20200914	1037	15635	15650	15630	15645	333921
99	20200914	1038	15645	15655	15640	15650	118209
100	20200914	1039	15645	15655	15635	15645	144357
101	20200914	1040	15640	15660	15635	15655	120574
102	20200914	1041	15655	15665	15650	15655	74778
103	20200914	1042	15660	15665	15650	15655	120588
104	20200914	1043	15655	15675	15655	15665	98080
105	20200914	1044	15665	15675	15660	15675	107458
106	20200914	1045	15670	15680	15655	15675	193740
107	20200914	1046	15675	15680	15670	15670	39829
108	20200914	1047	15675	15685	15665	15680	149362
109	20200914	1048	15685	15695	15685	15690	98600
110	20200914	1049	15690	15700	15680	15695	91955
111	20200914	1050	15695	15700	15685	15695	56664
112	20200914	1051	15695	15705	15695	15705	140599
113	20200914	1052	15700	15710	15690	15705	100880
114	20200914	1053	15705	15710	15695	15700	71628
115	20200914	1054	15695	15700	15685	15695	60741
116	20200914	1055	15695	15700	15690	15695	70878
117	20200914	1056	15695	15705	15690	15705	150682
118	20200914	1057	15700	15705	15695	15705	17745
119	20200914	1058	15705	15720	15705	15720	117896
120	20200914	1059	15720	15720	15710	15715	36127
121	20200914	1100	15715	15720	15710	15715	33279
122	20200914	1101	15710	15720	15700	15700	67141
123	20200914	1102	15700	15715	15700	15710	20517
124	20200914	1103	15710	15715	15700	15700	37724
125	20200914	1104	15705	15705	15695	15705	53020
126	20200914	1105	15705	15710	15695	15695	36088
127	20200914	1106	15700	15705	15685	15685	66369
128	20200914	1107	15690	15695	15685	15685	150057
129	20200914	1108	15685	15700	15685	15695	41197
130	20200914	1109	15695	15700	15690	15690	38810
131	20200914	1110	15690	15695	15690	15695	8654
132	20200914	1111	15695	15705	15695	15700	58931
133	20200914	1112	15695	15700	15695	15695	28331
134	20200914	1113	15695	15705	15690	15690	32267
135	20200914	1114	15695	15700	15690	15700	17755
136	20200914	1115	15700	15705	15700	15700	136613
137	20200914	1116	15705	15715	15700	15705	73646
138	20200914	1117	15710	15715	15705	15710	40059
139	20200914	1118	15710	15715	15705	15710	14699
140	20200914	1119	15705	15715	15700	15700	147757
141	20200914	1120	15695	15700	15690	15695	34590
142	20200914	1121	15695	15705	15695	15705	14320
143	20200914	1122	15700	15710	15700	15705	21706
144	20200914	1123	15705	15715	15700	15705	54342
145	20200914	1124	15705	15710	15705	15710	20445
146	20200914	1125	15710	15720	15710	15710	66287
147	20200914	1126	15710	15715	15700	15710	18994
148	20200914	1127	15710	15710	15700	15700	9375
149	20200914	1128	15700	15705	15695	15700	43743
150	20200914	1129	15700	15705	15695	15700	7483
151	20200914	1130	15700	15705	15695	15700	33316
152	20200914	1131	15700	15710	15695	15695	54082
153	20200914	1132	15695	15700	15695	15695	21592
154	20200914	1133	15695	15705	15685	15685	54773
155	20200914	1134	15685	15690	15680	15685	46578
156	20200914	1135	15690	15690	15680	15690	15033
157	20200914	1136	15690	15695	15685	15690	29362
158	20200914	1137	15690	15700	15680	15690	28541
159	20200914	1138	15690	15700	15690	15690	17131
160	20200914	1139	15690	15690	15680	15685	31270
161	20200914	1140	15680	15685	15675	15680	65316
162	20200914	1141	15675	15685	15675	15675	89906
163	20200914	1142	15675	15680	15670	15675	20840
164	20200914	1143	15675	15685	15675	15680	82095
165	20200914	1144	15680	15680	15670	15675	46789
166	20200914	1145	15675	15685	15675	15680	87900
167	20200914	1146	15675	15680	15670	15670	33966
168	20200914	1147	15670	15675	15665	15670	106404
169	20200914	1148	15665	15675	15665	15665	20442
170	20200914	1149	15665	15670	15660	15670	28888
171	20200914	1150	15670	15670	15660	15665	70138
172	20200914	1151	15665	15670	15660	15660	59521
173	20200914	1152	15660	15665	15655	15660	5042
174	20200914	1153	15665	15675	15660	15670	21889
175	20200914	1154	15675	15675	15665	15670	68107
176	20200914	1155	15670	15680	15670	15680	20604
177	20200914	1156	15680	15685	15670	15675	54742
178	20200914	1157	15675	15675	15670	15670	27296
179	20200914	1158	15670	15675	15660	15665	12212
180	20200914	1159	15660	15665	15655	15660	112680
181	20200914	1200	15660	15660	15645	15655	84395
182	20200914	1201	15655	15655	15645	15655	85868
183	20200914	1202	15655	15665	15650	15660	40107
184	20200914	1203	15660	15665	15655	15660	15118
185	20200914	1204	15665	15665	15650	15655	88127
186	20200914	1205	15655	15660	15645	15650	26157
187	20200914	1206	15650	15660	15645	15655	19867
188	20200914	1207	15655	15655	15650	15655	15910
189	20200914	1208	15650	15655	15645	15645	29392
190	20200914	1209	15645	15655	15645	15655	21802
191	20200914	1210	15655	15655	15645	15655	6244
192	20200914	1211	15655	15655	15650	15655	5014
193	20200914	1212	15655	15655	15650	15650	24714
194	20200914	1213	15650	15665	15650	15660	20351
195	20200914	1214	15660	15665	15660	15665	23715
196	20200914	1215	15660	15665	15655	15655	41629
197	20200914	1216	15660	15675	15655	15675	87316
198	20200914	1217	15680	15680	15675	15675	146516
199	20200914	1218	15675	15675	15665	15670	31294
200	20200914	1219	15670	15675	15665	15670	16983
201	20200914	1220	15670	15670	15665	15665	12012
202	20200914	1221	15670	15675	15665	15670	60219
203	20200914	1222	15665	15680	15665	15675	22325
204	20200914	1223	15680	15680	15675	15675	14951
205	20200914	1224	15675	15675	15670	15670	13425
206	20200914	1225	15665	15665	15660	15665	13737
207	20200914	1226	15665	15665	15660	15665	63325
208	20200914	1227	15665	15665	15650	15650	46041
209	20200914	1228	15650	15650	15620	15620	205312
210	20200914	1229	15620	15625	15615	15625	84019
211	20200914	1230	15625	15640	15625	15635	73566
212	20200914	1231	15635	15645	15630	15635	56958
213	20200914	1232	15640	15655	15640	15650	63482
214	20200914	1233	15650	15650	15645	15650	76439
215	20200914	1234	15645	15645	15640	15645	22794
216	20200914	1235	15645	15645	15635	15640	17107
217	20200914	1236	15645	15650	15630	15630	24865
218	20200914	1237	15630	15635	15625	15630	68413
219	20200914	1238	15635	15645	15625	15630	44985
220	20200914	1239	15630	15635	15625	15630	8126
221	20200914	1240	15630	15635	15615	15615	52602
222	20200914	1241	15615	15620	15610	15615	44818
223	20200914	1242	15620	15630	15615	15620	60292
224	20200914	1243	15615	15620	15600	15610	64539
225	20200914	1244	15605	15605	15595	15600	119557
226	20200914	1245	15600	15605	15585	15590	55515
227	20200914	1246	15595	15610	15590	15605	81529
228	20200914	1247	15605	15615	15600	15610	73458
229	20200914	1248	15605	15610	15600	15610	47586
230	20200914	1249	15605	15610	15600	15605	28219
231	20200914	1250	15600	15600	15590	15595	72959
232	20200914	1251	15595	15600	15590	15600	32081
233	20200914	1252	15600	15600	15595	15600	12524
234	20200914	1253	15600	15605	15595	15605	24730
235	20200914	1254	15605	15610	15600	15605	12310
236	20200914	1255	15605	15610	15595	15600	32455
237	20200914	1256	15600	15605	15595	15600	35091
238	20200914	1257	15595	15615	15595	15615	76099
239	20200914	1258	15615	15615	15610	15615	14187
240	20200914	1259	15615	15615	15610	15610	20091
241	20200914	1300	15615	15615	15600	15605	53432
242	20200914	1301	15605	15615	15600	15615	14611
243	20200914	1302	15610	15620	15610	15615	51656
244	20200914	1303	15610	15615	15600	15605	40789
245	20200914	1304	15605	15615	15605	15610	57789
246	20200914	1305	15610	15620	15610	15615	77208
247	20200914	1306	15620	15620	15605	15610	24798
248	20200914	1307	15615	15620	15610	15620	12031
249	20200914	1308	15620	15620	15605	15615	31921
250	20200914	1309	15610	15610	15600	15600	56675
251	20200914	1310	15600	15610	15585	15595	144224
252	20200914	1311	15600	15615	15595	15610	61549
253	20200914	1312	15605	15615	15605	15615	34491
254	20200914	1313	15610	15620	15610	15615	72397
255	20200914	1314	15615	15625	15610	15620	72615
256	20200914	1315	15620	15620	15615	15615	5930
257	20200914	1316	15620	15625	15615	15625	13808
258	20200914	1317	15625	15640	15620	15640	107335
259	20200914	1318	15640	15640	15635	15640	13795
260	20200914	1319	15640	15650	15635	15640	78766
261	20200914	1320	15640	15645	15635	15635	52522
262	20200914	1321	15635	15645	15630	15635	86982
263	20200914	1322	15635	15640	15630	15635	8033
264	20200914	1323	15630	15635	15630	15630	23092
265	20200914	1324	15630	15635	15625	15625	42865
266	20200914	1325	15630	15635	15625	15630	42419
267	20200914	1326	15630	15635	15625	15635	7820
268	20200914	1327	15635	15635	15630	15630	40203
269	20200914	1328	15635	15640	15635	15640	3610
270	20200914	1329	15640	15645	15635	15645	35933
271	20200914	1330	15640	15645	15635	15645	50980
272	20200914	1331	15640	15650	15635	15650	32159
273	20200914	1332	15645	15655	15645	15645	105361
274	20200914	1333	15650	15650	15640	15645	8404
275	20200914	1334	15645	15655	15640	15655	65307
276	20200914	1335	15655	15655	15645	15650	26040
277	20200914	1336	15650	15655	15640	15640	94244
278	20200914	1337	15645	15650	15640	15645	16194
279	20200914	1338	15645	15650	15645	15650	22763
280	20200914	1339	15650	15650	15640	15640	10345
281	20200914	1340	15645	15650	15640	15645	6591
282	20200914	1341	15640	15655	15640	15650	18807
283	20200914	1342	15655	15655	15645	15645	32439
284	20200914	1343	15645	15650	15640	15640	9934
285	20200914	1344	15645	15645	15635	15635	48016
286	20200914	1345	15635	15650	15635	15645	23643
287	20200914	1346	15645	15645	15635	15635	20871
288	20200914	1347	15635	15635	15625	15635	78973
289	20200914	1348	15630	15635	15625	15630	8797
290	20200914	1349	15625	15635	15625	15630	20306
291	20200914	1350	15635	15635	15620	15620	109202
292	20200914	1351	15620	15625	15620	15625	28278
293	20200914	1352	15625	15635	15620	15630	34089
294	20200914	1353	15630	15635	15625	15635	171680
295	20200914	1354	15635	15645	15630	15635	48242
296	20200914	1355	15635	15635	15630	15630	1606
297	20200914	1356	15635	15640	15630	15635	8907
298	20200914	1357	15640	15655	15640	15650	131126
299	20200914	1358	15655	15655	15640	15645	23128
300	20200914	1359	15645	15650	15640	15645	11898
301	20200914	1400	15645	15655	15640	15655	20803
302	20200914	1401	15655	15655	15645	15645	30365
303	20200914	1402	15645	15655	15645	15650	22069
304	20200914	1403	15655	15660	15650	15660	61696
305	20200914	1404	15660	15670	15655	15665	144926
306	20200914	1405	15665	15675	15655	15670	148246
307	20200914	1406	15670	15675	15660	15670	112482
308	20200914	1407	15665	15680	15665	15675	96677
309	20200914	1408	15675	15675	15665	15670	44320
310	20200914	1409	15670	15680	15665	15675	68909
311	20200914	1410	15670	15680	15670	15670	32083
312	20200914	1411	15670	15680	15665	15675	63975
313	20200914	1412	15675	15680	15670	15670	128362
314	20200914	1413	15670	15685	15670	15685	50247
315	20200914	1414	15680	15690	15675	15685	292594
316	20200914	1415	15690	15695	15685	15690	135107
317	20200914	1416	15685	15690	15680	15680	166637
318	20200914	1417	15685	15690	15675	15685	30642
319	20200914	1418	15685	15690	15685	15685	62242
320	20200914	1419	15685	15690	15675	15675	88896
321	20200914	1420	15675	15680	15665	15670	82201
322	20200914	1421	15670	15675	15665	15670	22531
323	20200914	1422	15675	15680	15665	15670	66341
324	20200914	1423	15670	15675	15665	15670	15156
325	20200914	1424	15670	15680	15670	15680	43030
326	20200914	1425	15680	15685	15670	15675	15685
327	20200914	1426	15675	15680	15670	15670	34103
328	20200914	1427	15670	15675	15665	15670	8221
329	20200914	1428	15675	15680	15670	15675	37309
330	20200914	1429	15670	15675	15665	15665	50608
331	20200914	1430	15665	15665	15660	15665	56082
332	20200914	1431	15660	15675	15660	15670	61241
333	20200914	1432	15670	15670	15650	15655	73155
334	20200914	1433	15655	15655	15640	15640	29270
335	20200914	1434	15645	15655	15625	15645	183406
336	20200914	1435	15650	15650	15635	15640	16331
337	20200914	1436	15640	15650	15635	15645	12997
338	20200914	1437	15645	15670	15645	15665	154842
339	20200914	1438	15665	15685	15660	15675	155060
340	20200914	1439	15675	15675	15670	15670	69825
341	20200914	1440	15670	15680	15670	15670	8497
342	20200914	1441	15675	15680	15670	15675	59665
343	20200914	1442	15675	15685	15675	15685	30209
344	20200914	1443	15680	15685	15675	15675	47223
345	20200914	1444	15675	15685	15675	15675	18879
346	20200914	1445	15675	15680	15675	15675	3746
347	20200914	1446	15675	15680	15670	15675	39376
348	20200914	1447	15670	15675	15665	15665	32727
349	20200914	1448	15670	15670	15660	15660	13599
350	20200914	1449	15660	15665	15645	15650	105813
351	20200914	1450	15650	15670	15645	15665	41832
352	20200914	1451	15670	15670	15655	15660	54913
353	20200914	1452	15655	15670	15645	15665	80884
354	20200914	1453	15670	15670	15655	15665	21917
355	20200914	1454	15670	15675	15665	15670	32562
356	20200914	1455	15670	15675	15665	15670	13117
357	20200914	1456	15665	15675	15660	15665	167612
358	20200914	1457	15660	15665	15650	15655	30631
359	20200914	1458	15655	15660	15650	15660	114621
360	20200914	1459	15655	15660	15650	15655	21595
361	20200914	1500	15660	15660	15650	15655	53253
362	20200914	1501	15655	15660	15650	15650	60608
363	20200914	1502	15650	15665	15650	15665	94067
364	20200914	1503	15665	15665	15650	15655	43271
365	20200914	1504	15655	15660	15650	15655	11519
366	20200914	1505	15655	15660	15645	15650	78130
367	20200914	1506	15650	15665	15650	15660	68640
368	20200914	1507	15660	15660	15645	15650	69556
369	20200914	1508	15650	15655	15645	15645	48344
370	20200914	1509	15650	15650	15640	15645	21674
371	20200914	1510	15640	15650	15640	15640	55778
372	20200914	1511	15640	15645	15640	15640	44794
373	20200914	1512	15640	15645	15635	15640	55256
374	20200914	1513	15635	15640	15630	15640	102710
375	20200914	1514	15640	15640	15635	15640	135683
376	20200914	1515	15640	15655	15635	15650	139855
377	20200914	1516	15645	15650	15630	15635	103605
378	20200914	1517	15635	15640	15630	15640	53659
379	20200914	1518	15635	15650	15635	15640	74762
380	20200914	1519	15640	15645	15640	15640	50238
381	20200914	1520	15645	15650	15640	15645	92574
382	20200914	1530	15685	15685	15685	15685	799389