DeepStock/resources/hts/122630_20200916.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200916	0901	15875	15900	15860	15865	433155
3	20200916	0902	15865	15905	15840	15905	292935
4	20200916	0903	15905	15920	15900	15915	299130
5	20200916	0904	15915	15920	15895	15895	178758
6	20200916	0905	15895	15910	15885	15890	151117
7	20200916	0906	15890	15900	15875	15890	170468
8	20200916	0907	15885	15895	15875	15895	121208
9	20200916	0908	15895	15895	15875	15880	203954
10	20200916	0909	15880	15895	15875	15895	91692
11	20200916	0910	15895	15900	15880	15890	127160
12	20200916	0911	15890	15900	15885	15895	27440
13	20200916	0912	15900	15905	15870	15870	312680
14	20200916	0913	15870	15875	15860	15870	238547
15	20200916	0914	15875	15880	15865	15865	89010
16	20200916	0915	15865	15870	15845	15870	336479
17	20200916	0916	15865	15870	15855	15870	148830
18	20200916	0917	15870	15870	15845	15865	145811
19	20200916	0918	15860	15865	15850	15850	124631
20	20200916	0919	15850	15860	15840	15855	196241
21	20200916	0920	15855	15880	15850	15880	196997
22	20200916	0921	15880	15880	15855	15855	154289
23	20200916	0922	15855	15875	15855	15875	56833
24	20200916	0923	15875	15885	15870	15885	91256
25	20200916	0924	15880	15885	15875	15880	38707
26	20200916	0925	15880	15885	15875	15880	86814
27	20200916	0926	15880	15890	15880	15885	79122
28	20200916	0927	15880	15890	15875	15885	103693
29	20200916	0928	15880	15880	15855	15860	280122
30	20200916	0929	15860	15865	15855	15860	72903
31	20200916	0930	15860	15870	15860	15860	48493
32	20200916	0931	15865	15900	15860	15890	338627
33	20200916	0932	15895	15910	15875	15910	280019
34	20200916	0933	15910	15930	15905	15925	232817
35	20200916	0934	15925	15945	15925	15935	274698
36	20200916	0935	15940	15950	15935	15935	213904
37	20200916	0936	15940	15950	15930	15935	220476
38	20200916	0937	15940	15940	15915	15920	143135
39	20200916	0938	15920	15935	15920	15930	29214
40	20200916	0939	15930	15940	15925	15940	81872
41	20200916	0940	15940	15955	15940	15955	321426
42	20200916	0941	15955	15965	15950	15950	277269
43	20200916	0942	15945	15955	15935	15940	210545
44	20200916	0943	15940	15955	15940	15940	100995
45	20200916	0944	15935	15950	15935	15940	110576
46	20200916	0945	15945	15950	15920	15930	227192
47	20200916	0946	15935	15935	15915	15925	234136
48	20200916	0947	15925	15930	15920	15925	63006
49	20200916	0948	15920	15925	15915	15920	52554
50	20200916	0949	15915	15925	15915	15925	49364
51	20200916	0950	15920	15925	15915	15920	41305
52	20200916	0951	15920	15920	15900	15915	158937
53	20200916	0952	15910	15920	15905	15905	45974
54	20200916	0953	15905	15920	15900	15915	50190
55	20200916	0954	15915	15915	15905	15910	53717
56	20200916	0955	15910	15930	15910	15930	143211
57	20200916	0956	15930	15930	15910	15915	96844
58	20200916	0957	15915	15930	15905	15905	126912
59	20200916	0958	15910	15925	15910	15920	59682
60	20200916	0959	15920	15930	15915	15925	70839
61	20200916	1000	15925	15930	15915	15915	37221
62	20200916	1001	15915	15920	15900	15915	326207
63	20200916	1002	15920	15920	15880	15885	310702
64	20200916	1003	15885	15895	15865	15870	200529
65	20200916	1004	15865	15870	15845	15855	381018
66	20200916	1005	15855	15855	15845	15855	201804
67	20200916	1006	15850	15855	15840	15845	174704
68	20200916	1007	15840	15840	15815	15825	375075
69	20200916	1008	15825	15850	15820	15840	176207
70	20200916	1009	15835	15850	15830	15845	155037
71	20200916	1010	15850	15860	15840	15860	164433
72	20200916	1011	15855	15860	15840	15845	196816
73	20200916	1012	15845	15855	15830	15855	312235
74	20200916	1013	15855	15855	15840	15850	147977
75	20200916	1014	15850	15860	15845	15855	191566
76	20200916	1015	15855	15860	15845	15855	101714
77	20200916	1016	15860	15875	15850	15870	153521
78	20200916	1017	15870	15890	15870	15885	174195
79	20200916	1018	15880	15890	15875	15880	127976
80	20200916	1019	15885	15890	15880	15890	112210
81	20200916	1020	15890	15895	15875	15880	127160
82	20200916	1021	15880	15880	15870	15880	201481
83	20200916	1022	15880	15895	15880	15890	147734
84	20200916	1023	15890	15890	15880	15885	121458
85	20200916	1024	15890	15890	15880	15885	111906
86	20200916	1025	15885	15885	15870	15880	102846
87	20200916	1026	15875	15895	15875	15885	234402
88	20200916	1027	15885	15890	15875	15885	91564
89	20200916	1028	15885	15890	15875	15880	144239
90	20200916	1029	15885	15890	15875	15880	29107
91	20200916	1030	15880	15880	15870	15870	117583
92	20200916	1031	15865	15900	15860	15895	265784
93	20200916	1032	15895	15910	15890	15895	222392
94	20200916	1033	15900	15905	15885	15895	87231
95	20200916	1034	15890	15900	15885	15890	84431
96	20200916	1035	15895	15900	15890	15900	146422
97	20200916	1036	15895	15905	15890	15900	105778
98	20200916	1037	15905	15915	15900	15910	203593
99	20200916	1038	15910	15920	15905	15905	244767
100	20200916	1039	15910	15915	15900	15905	30245
101	20200916	1040	15910	15920	15905	15915	310918
102	20200916	1041	15915	15935	15910	15935	137818
103	20200916	1042	15930	15940	15930	15935	132897
104	20200916	1043	15935	15940	15930	15935	117315
105	20200916	1044	15935	15950	15935	15945	249425
106	20200916	1045	15940	15950	15940	15940	114643
107	20200916	1046	15940	15950	15940	15945	51228
108	20200916	1047	15945	15950	15940	15945	15705
109	20200916	1048	15940	15945	15930	15935	139963
110	20200916	1049	15935	15945	15935	15945	48994
111	20200916	1050	15945	15950	15940	15945	246719
112	20200916	1051	15945	15950	15935	15940	87377
113	20200916	1052	15945	15945	15935	15945	59361
114	20200916	1053	15940	15945	15940	15940	1191
115	20200916	1054	15940	15950	15935	15945	350810
116	20200916	1055	15945	15955	15945	15950	235877
117	20200916	1056	15950	15955	15945	15955	87060
118	20200916	1057	15950	15955	15950	15950	12116
119	20200916	1058	15950	15975	15950	15970	510489
120	20200916	1059	15970	15990	15970	15980	223225
121	20200916	1100	15985	15985	15970	15975	148288
122	20200916	1101	15975	15985	15970	15970	108097
123	20200916	1102	15975	15985	15975	15980	97744
124	20200916	1103	15975	15985	15975	15980	52464
125	20200916	1104	15980	15985	15975	15980	88035
126	20200916	1105	15980	15990	15975	15985	135682
127	20200916	1106	15980	15990	15980	15985	84418
128	20200916	1107	15980	15995	15980	15995	176167
129	20200916	1108	15995	16005	15990	16000	292482
130	20200916	1109	16000	16005	15990	16000	133629
131	20200916	1110	15995	16000	15980	15985	140220
132	20200916	1111	15985	15995	15985	15990	141250
133	20200916	1112	15990	16005	15990	16000	175235
134	20200916	1113	15995	16015	15995	16010	178949
135	20200916	1114	16010	16010	15990	15995	219841
136	20200916	1115	15995	16000	15985	16000	114264
137	20200916	1116	16000	16005	15990	15990	102135
138	20200916	1117	15985	16000	15985	15995	163393
139	20200916	1118	15990	15995	15985	15985	38486
140	20200916	1119	15990	16000	15985	15995	41780
141	20200916	1120	15995	16005	15995	16005	98795
142	20200916	1121	16000	16005	15995	16000	78210
143	20200916	1122	15995	16000	15990	15995	85624
144	20200916	1123	15995	16005	15995	16000	145733
145	20200916	1124	16000	16000	15990	16000	47905
146	20200916	1125	15995	15995	15990	15990	17290
147	20200916	1126	15990	15995	15985	15985	55456
148	20200916	1127	15985	16000	15985	15995	82947
149	20200916	1128	15995	16005	15990	16005	83515
150	20200916	1129	16005	16005	15985	15990	168162
151	20200916	1130	15985	15995	15985	15985	120094
152	20200916	1131	15990	15990	15975	15980	110863
153	20200916	1132	15985	15995	15975	15990	70581
154	20200916	1133	15990	15990	15975	15980	123515
155	20200916	1134	15975	15980	15975	15980	20038
156	20200916	1135	15980	15980	15970	15975	76314
157	20200916	1136	15970	15980	15970	15970	110397
158	20200916	1137	15975	15975	15965	15970	70512
159	20200916	1138	15970	15980	15970	15975	43647
160	20200916	1139	15975	15980	15965	15970	59379
161	20200916	1140	15970	15985	15970	15980	118268
162	20200916	1141	15980	15985	15980	15985	27665
163	20200916	1142	15985	15990	15980	15985	21114
164	20200916	1143	15980	15995	15980	15990	46011
165	20200916	1144	15990	15995	15985	15990	43340
166	20200916	1145	15990	15990	15980	15985	15933
167	20200916	1146	15985	15990	15975	15980	43708
168	20200916	1147	15975	15980	15970	15970	55528
169	20200916	1148	15975	15985	15970	15975	23776
170	20200916	1149	15975	15980	15970	15970	8200
171	20200916	1150	15975	15975	15960	15965	161366
172	20200916	1151	15965	15965	15945	15955	232918
173	20200916	1152	15955	15960	15945	15945	155362
174	20200916	1153	15950	15955	15940	15950	40772
175	20200916	1154	15950	15955	15945	15945	43003
176	20200916	1155	15950	15950	15940	15945	17731
177	20200916	1156	15950	15960	15945	15960	99792
178	20200916	1157	15955	15965	15955	15965	41868
179	20200916	1158	15965	15970	15960	15970	49921
180	20200916	1159	15970	15970	15960	15965	79296
181	20200916	1200	15965	15975	15965	15970	67059
182	20200916	1201	15965	15970	15965	15965	35125
183	20200916	1202	15965	15965	15960	15960	71232
184	20200916	1203	15955	15960	15955	15955	18717
185	20200916	1204	15960	15960	15945	15950	40819
186	20200916	1205	15950	15965	15950	15960	45087
187	20200916	1206	15960	15965	15955	15955	15588
188	20200916	1207	15955	15960	15950	15960	24710
189	20200916	1208	15960	15970	15960	15965	108873
190	20200916	1209	15965	15970	15960	15970	81896
191	20200916	1210	15970	15970	15960	15965	61569
192	20200916	1211	15960	15965	15955	15960	15388
193	20200916	1212	15960	15965	15955	15960	16309
194	20200916	1213	15960	15965	15955	15960	69324
195	20200916	1214	15955	15960	15950	15950	19773
196	20200916	1215	15955	15960	15950	15950	49331
197	20200916	1216	15950	15955	15945	15950	51838
198	20200916	1217	15945	15950	15930	15940	117323
199	20200916	1218	15935	15945	15935	15940	33695
200	20200916	1219	15935	15940	15930	15935	28763
201	20200916	1220	15935	15940	15935	15940	43277
202	20200916	1221	15940	15945	15935	15940	4428
203	20200916	1222	15940	15945	15935	15940	37354
204	20200916	1223	15940	15945	15940	15945	32857
205	20200916	1224	15945	15950	15945	15950	12288
206	20200916	1225	15945	15960	15945	15960	133486
207	20200916	1226	15955	15960	15950	15955	14646
208	20200916	1227	15955	15960	15950	15955	49217
209	20200916	1228	15955	15960	15945	15950	73042
210	20200916	1229	15950	15955	15945	15955	41656
211	20200916	1230	15950	15955	15945	15950	18607
212	20200916	1231	15955	15965	15955	15960	80455
213	20200916	1232	15960	15960	15945	15960	102689
214	20200916	1233	15960	15960	15945	15950	28901
215	20200916	1234	15945	15950	15945	15950	46719
216	20200916	1235	15945	15955	15945	15950	16192
217	20200916	1236	15950	15950	15940	15940	25318
218	20200916	1237	15940	15945	15940	15940	62734
219	20200916	1238	15945	15950	15945	15945	34657
220	20200916	1239	15945	15945	15930	15935	189554
221	20200916	1240	15930	15940	15925	15940	51627
222	20200916	1241	15935	15940	15935	15935	90007
223	20200916	1242	15935	15935	15925	15930	94729
224	20200916	1243	15930	15935	15925	15930	72849
225	20200916	1244	15930	15935	15915	15925	145495
226	20200916	1245	15925	15925	15920	15925	87394
227	20200916	1246	15920	15930	15920	15930	33711
228	20200916	1247	15925	15930	15920	15920	63458
229	20200916	1248	15920	15920	15910	15920	74681
230	20200916	1249	15920	15930	15915	15925	83302
231	20200916	1250	15925	15930	15925	15930	12547
232	20200916	1251	15930	15930	15925	15930	13638
233	20200916	1252	15930	15935	15930	15935	42543
234	20200916	1253	15935	15935	15930	15935	61011
235	20200916	1254	15935	15935	15930	15935	63027
236	20200916	1255	15935	15935	15925	15925	35760
237	20200916	1256	15930	15935	15930	15930	68213
238	20200916	1257	15930	15940	15930	15935	12568
239	20200916	1258	15935	15945	15930	15945	114467
240	20200916	1259	15945	15950	15945	15945	55028
241	20200916	1300	15945	15955	15945	15950	84678
242	20200916	1301	15950	15955	15950	15950	73369
243	20200916	1302	15955	15955	15945	15950	65453
244	20200916	1303	15950	15950	15945	15945	16238
245	20200916	1304	15945	15955	15940	15945	98894
246	20200916	1305	15950	15955	15950	15950	6792
247	20200916	1306	15950	15955	15945	15945	53215
248	20200916	1307	15945	15955	15945	15955	14559
249	20200916	1308	15950	15955	15950	15955	19611
250	20200916	1309	15950	15960	15950	15960	90272
251	20200916	1310	15960	15965	15955	15960	99567
252	20200916	1311	15960	15965	15955	15955	48645
253	20200916	1312	15955	15960	15955	15960	1458
254	20200916	1313	15955	15960	15955	15955	1959
255	20200916	1314	15960	15965	15960	15960	66133
256	20200916	1315	15960	15965	15955	15960	14582
257	20200916	1316	15955	15965	15955	15965	29547
258	20200916	1317	15965	15970	15960	15965	88315
259	20200916	1318	15965	15975	15960	15965	144592
260	20200916	1319	15965	15985	15965	15980	192251
261	20200916	1320	15975	15980	15970	15975	92822
262	20200916	1321	15975	15985	15975	15985	70891
263	20200916	1322	15985	15995	15980	15995	168916
264	20200916	1323	15995	15995	15980	15990	83154
265	20200916	1324	15990	15990	15975	15980	92592
266	20200916	1325	15985	15990	15980	15990	60199
267	20200916	1326	15985	15990	15985	15985	7286
268	20200916	1327	15990	15995	15985	15995	102794
269	20200916	1328	15990	15995	15980	15980	153507
270	20200916	1329	15980	15985	15975	15980	74528
271	20200916	1330	15975	15980	15975	15975	70932
272	20200916	1331	15980	15980	15960	15965	153833
273	20200916	1332	15965	15970	15960	15960	35622
274	20200916	1333	15960	15970	15960	15970	15660
275	20200916	1334	15970	15970	15960	15965	84228
276	20200916	1335	15965	15975	15960	15975	76394
277	20200916	1336	15970	15975	15965	15970	51785
278	20200916	1337	15970	15970	15960	15965	75903
279	20200916	1338	15960	15970	15960	15965	85872
280	20200916	1339	15960	15965	15955	15965	36357
281	20200916	1340	15960	15960	15950	15950	98700
282	20200916	1341	15955	15960	15950	15955	33108
283	20200916	1342	15950	15955	15940	15950	65097
284	20200916	1343	15950	15955	15945	15950	112168
285	20200916	1344	15950	15960	15950	15955	22420
286	20200916	1345	15955	15955	15945	15950	19409
287	20200916	1346	15950	15960	15950	15960	14144
288	20200916	1347	15955	15960	15945	15950	57631
289	20200916	1348	15950	15950	15945	15950	1426
290	20200916	1349	15950	15950	15935	15940	125834
291	20200916	1350	15940	15945	15940	15945	16996
292	20200916	1351	15945	15945	15935	15940	50580
293	20200916	1352	15935	15940	15935	15940	5053
294	20200916	1353	15935	15940	15930	15935	135698
295	20200916	1354	15930	15940	15915	15925	210157
296	20200916	1355	15925	15930	15920	15925	37992
297	20200916	1356	15925	15930	15920	15925	96373
298	20200916	1357	15925	15925	15915	15915	176575
299	20200916	1358	15915	15925	15915	15920	105817
300	20200916	1359	15915	15920	15900	15905	183943
301	20200916	1400	15910	15910	15895	15905	190516
302	20200916	1401	15900	15905	15885	15885	146330
303	20200916	1402	15890	15890	15880	15885	155181
304	20200916	1403	15880	15885	15870	15885	95527
305	20200916	1404	15880	15895	15875	15890	146681
306	20200916	1405	15895	15895	15875	15880	122544
307	20200916	1406	15875	15880	15860	15865	173112
308	20200916	1407	15865	15865	15845	15850	217839
309	20200916	1408	15850	15865	15845	15855	116144
310	20200916	1409	15855	15865	15850	15855	109846
311	20200916	1410	15850	15855	15840	15840	207150
312	20200916	1411	15840	15860	15835	15855	133947
313	20200916	1412	15855	15870	15850	15865	149732
314	20200916	1413	15865	15870	15855	15865	223291
315	20200916	1414	15865	15870	15855	15870	159534
316	20200916	1415	15865	15870	15860	15870	94571
317	20200916	1416	15870	15870	15855	15860	65014
318	20200916	1417	15855	15870	15850	15860	99103
319	20200916	1418	15860	15860	15850	15855	90711
320	20200916	1419	15855	15860	15825	15830	168775
321	20200916	1420	15825	15840	15820	15830	102817
322	20200916	1421	15825	15840	15825	15835	111843
323	20200916	1422	15840	15845	15815	15820	194317
324	20200916	1423	15820	15840	15810	15815	153666
325	20200916	1424	15815	15820	15810	15810	84618
326	20200916	1425	15810	15810	15795	15800	271123
327	20200916	1426	15800	15810	15790	15790	169080
328	20200916	1427	15790	15795	15770	15775	212065
329	20200916	1428	15775	15785	15770	15780	201700
330	20200916	1429	15780	15795	15765	15775	211480
331	20200916	1430	15770	15785	15765	15780	106510
332	20200916	1431	15775	15815	15775	15800	249235
333	20200916	1432	15800	15820	15800	15815	235623
334	20200916	1433	15820	15825	15810	15820	185204
335	20200916	1434	15825	15830	15815	15820	199117
336	20200916	1435	15815	15830	15810	15830	189119
337	20200916	1436	15835	15840	15830	15835	135966
338	20200916	1437	15835	15845	15835	15845	88362
339	20200916	1438	15845	15850	15835	15845	148600
340	20200916	1439	15845	15850	15840	15850	107296
341	20200916	1440	15845	15850	15835	15845	149068
342	20200916	1441	15845	15865	15845	15860	214433
343	20200916	1442	15860	15870	15860	15865	168674
344	20200916	1443	15865	15875	15860	15860	172750
345	20200916	1444	15865	15865	15860	15865	68400
346	20200916	1445	15860	15865	15835	15840	171981
347	20200916	1446	15835	15845	15825	15825	91359
348	20200916	1447	15825	15830	15815	15815	150356
349	20200916	1448	15820	15830	15815	15825	80532
350	20200916	1449	15825	15825	15805	15810	234571
351	20200916	1450	15815	15815	15795	15795	98173
352	20200916	1451	15795	15830	15795	15820	146865
353	20200916	1452	15820	15845	15820	15845	130204
354	20200916	1453	15845	15845	15830	15835	112822
355	20200916	1454	15840	15840	15820	15825	86633
356	20200916	1455	15825	15825	15800	15805	116129
357	20200916	1456	15805	15815	15800	15810	94767
358	20200916	1457	15810	15830	15810	15825	27075
359	20200916	1458	15825	15825	15805	15810	101236
360	20200916	1459	15810	15810	15805	15810	54522
361	20200916	1500	15805	15815	15795	15810	175821
362	20200916	1501	15810	15810	15790	15795	130802
363	20200916	1502	15790	15795	15775	15785	94257
364	20200916	1503	15785	15785	15770	15775	90295
365	20200916	1504	15775	15790	15770	15785	62592
366	20200916	1505	15785	15800	15780	15800	96473
367	20200916	1506	15795	15820	15795	15815	159295
368	20200916	1507	15810	15820	15800	15805	53635
369	20200916	1508	15810	15825	15805	15815	91880
370	20200916	1509	15815	15820	15810	15820	78936
371	20200916	1510	15815	15820	15790	15790	86911
372	20200916	1511	15790	15805	15785	15790	201793
373	20200916	1512	15790	15795	15775	15785	94708
374	20200916	1513	15785	15800	15780	15790	162426
375	20200916	1514	15795	15805	15790	15795	73777
376	20200916	1515	15795	15800	15785	15795	90487
377	20200916	1516	15795	15805	15795	15805	60870
378	20200916	1517	15805	15810	15795	15810	23633
379	20200916	1518	15805	15820	15800	15815	136259
380	20200916	1519	15815	15825	15810	15825	177922
381	20200916	1520	15820	15830	15820	15820	191739
382	20200916	1530	15825	15825	15825	15825	418746