DeepStock/hts/backup/122630_20200917.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200917	0901	15770	15770	15730	15735	344120
3	20200917	0902	15730	15750	15725	15740	275725
4	20200917	0903	15740	15740	15700	15730	414055
5	20200917	0904	15730	15770	15725	15765	398505
6	20200917	0905	15765	15795	15760	15780	478704
7	20200917	0906	15780	15790	15745	15755	264160
8	20200917	0907	15760	15760	15720	15730	325958
9	20200917	0908	15730	15760	15720	15755	165718
10	20200917	0909	15755	15755	15720	15730	264473
11	20200917	0910	15725	15730	15710	15715	281848
12	20200917	0911	15715	15725	15705	15715	232796
13	20200917	0912	15715	15715	15685	15690	571624
14	20200917	0913	15685	15700	15675	15685	283457
15	20200917	0914	15685	15690	15660	15660	261644
16	20200917	0915	15660	15665	15620	15625	450179
17	20200917	0916	15630	15630	15600	15600	512730
18	20200917	0917	15600	15625	15595	15625	302889
19	20200917	0918	15630	15655	15625	15650	402705
20	20200917	0919	15650	15690	15645	15675	312619
21	20200917	0920	15675	15695	15670	15695	306317
22	20200917	0921	15695	15700	15675	15675	182143
23	20200917	0922	15675	15680	15635	15640	262891
24	20200917	0923	15645	15645	15590	15595	623838
25	20200917	0924	15595	15595	15560	15570	500152
26	20200917	0925	15570	15575	15555	15565	216849
27	20200917	0926	15560	15580	15550	15580	393319
28	20200917	0927	15580	15590	15570	15580	443005
29	20200917	0928	15580	15585	15520	15520	475270
30	20200917	0929	15525	15570	15520	15565	229944
31	20200917	0930	15565	15565	15535	15545	214396
32	20200917	0931	15545	15545	15515	15520	315417
33	20200917	0932	15520	15540	15510	15525	299309
34	20200917	0933	15525	15550	15515	15540	197445
35	20200917	0934	15535	15545	15510	15515	209580
36	20200917	0935	15520	15525	15505	15505	273761
37	20200917	0936	15510	15530	15495	15525	479234
38	20200917	0937	15520	15545	15520	15525	243394
39	20200917	0938	15520	15540	15515	15535	216373
40	20200917	0939	15535	15535	15510	15530	170332
41	20200917	0940	15525	15550	15520	15545	281594
42	20200917	0941	15545	15560	15530	15560	225202
43	20200917	0942	15560	15570	15555	15565	661679
44	20200917	0943	15560	15565	15530	15560	256893
45	20200917	0944	15560	15575	15560	15575	258090
46	20200917	0945	15575	15580	15550	15555	376199
47	20200917	0946	15555	15565	15535	15540	239194
48	20200917	0947	15535	15555	15535	15545	188218
49	20200917	0948	15540	15540	15510	15510	268209
50	20200917	0949	15515	15535	15510	15530	209211
51	20200917	0950	15530	15540	15525	15530	151302
52	20200917	0951	15530	15535	15515	15525	95377
53	20200917	0952	15525	15545	15520	15540	132121
54	20200917	0953	15540	15570	15540	15560	208611
55	20200917	0954	15560	15600	15560	15595	414116
56	20200917	0955	15600	15605	15580	15590	304071
57	20200917	0956	15590	15595	15565	15580	480723
58	20200917	0957	15575	15595	15570	15590	205275
59	20200917	0958	15595	15595	15565	15580	166686
60	20200917	0959	15575	15590	15575	15585	154439
61	20200917	1000	15585	15590	15580	15590	119613
62	20200917	1001	15590	15610	15580	15605	415640
63	20200917	1002	15600	15600	15585	15595	101317
64	20200917	1003	15595	15605	15585	15605	90947
65	20200917	1004	15605	15630	15605	15630	246450
66	20200917	1005	15625	15640	15615	15620	187706
67	20200917	1006	15620	15625	15600	15600	204373
68	20200917	1007	15600	15610	15590	15590	102699
69	20200917	1008	15590	15595	15565	15570	203104
70	20200917	1009	15570	15600	15565	15600	113869
71	20200917	1010	15600	15605	15590	15605	168428
72	20200917	1011	15610	15625	15605	15605	232252
73	20200917	1012	15605	15615	15600	15615	81328
74	20200917	1013	15615	15640	15615	15640	289137
75	20200917	1014	15635	15645	15635	15645	81262
76	20200917	1015	15645	15645	15630	15635	132015
77	20200917	1016	15635	15650	15635	15640	137096
78	20200917	1017	15635	15655	15635	15655	250203
79	20200917	1018	15655	15665	15650	15660	65844
80	20200917	1019	15665	15670	15660	15665	124768
81	20200917	1020	15665	15665	15655	15660	276530
82	20200917	1021	15665	15665	15655	15655	71594
83	20200917	1022	15655	15670	15655	15660	111862
84	20200917	1023	15660	15675	15660	15675	261502
85	20200917	1024	15680	15680	15645	15645	308476
86	20200917	1025	15645	15645	15635	15635	100422
87	20200917	1026	15635	15645	15635	15645	186020
88	20200917	1027	15645	15650	15640	15645	58045
89	20200917	1028	15650	15650	15645	15645	61190
90	20200917	1029	15645	15650	15630	15630	135299
91	20200917	1030	15635	15635	15620	15625	85923
92	20200917	1031	15630	15655	15630	15655	120104
93	20200917	1032	15650	15670	15645	15670	84690
94	20200917	1033	15670	15695	15665	15690	245141
95	20200917	1034	15690	15700	15685	15695	163164
96	20200917	1035	15695	15705	15695	15700	188219
97	20200917	1036	15700	15700	15685	15685	244783
98	20200917	1037	15690	15695	15680	15695	146380
99	20200917	1038	15695	15710	15695	15700	272061
100	20200917	1039	15700	15710	15695	15700	163343
101	20200917	1040	15700	15710	15690	15695	85588
102	20200917	1041	15695	15700	15680	15685	97740
103	20200917	1042	15680	15685	15665	15670	230334
104	20200917	1043	15670	15675	15655	15660	77282
105	20200917	1044	15660	15660	15650	15650	48678
106	20200917	1045	15650	15650	15630	15635	72061
107	20200917	1046	15635	15650	15630	15645	183627
108	20200917	1047	15640	15640	15615	15620	164306
109	20200917	1048	15625	15625	15610	15610	170731
110	20200917	1049	15610	15615	15600	15605	157308
111	20200917	1050	15605	15605	15590	15595	121319
112	20200917	1051	15590	15595	15565	15580	350601
113	20200917	1052	15580	15590	15570	15580	122536
114	20200917	1053	15575	15595	15575	15595	248814
115	20200917	1054	15595	15600	15585	15600	139756
116	20200917	1055	15600	15600	15590	15595	116748
117	20200917	1056	15595	15595	15555	15565	167857
118	20200917	1057	15565	15580	15550	15555	443842
119	20200917	1058	15555	15555	15540	15545	164780
120	20200917	1059	15545	15560	15535	15555	180589
121	20200917	1100	15555	15560	15545	15545	178473
122	20200917	1101	15545	15555	15530	15540	329190
123	20200917	1102	15535	15540	15520	15530	306592
124	20200917	1103	15525	15535	15520	15530	172767
125	20200917	1104	15535	15535	15510	15515	165335
126	20200917	1105	15515	15525	15510	15520	139082
127	20200917	1106	15520	15545	15515	15545	248200
128	20200917	1107	15545	15550	15535	15545	167746
129	20200917	1108	15545	15550	15540	15545	94389
130	20200917	1109	15545	15545	15535	15535	68467
131	20200917	1110	15540	15540	15525	15530	80431
132	20200917	1111	15530	15550	15525	15545	57618
133	20200917	1112	15545	15570	15545	15565	185433
134	20200917	1113	15565	15580	15560	15565	187199
135	20200917	1114	15570	15575	15555	15560	212767
136	20200917	1115	15565	15570	15560	15560	99086
137	20200917	1116	15560	15560	15540	15555	114675
138	20200917	1117	15555	15560	15555	15555	64559
139	20200917	1118	15555	15560	15550	15560	65504
140	20200917	1119	15560	15565	15555	15555	99926
141	20200917	1120	15555	15560	15540	15550	61987
142	20200917	1121	15550	15555	15540	15555	33759
143	20200917	1122	15555	15570	15555	15565	192075
144	20200917	1123	15565	15570	15560	15560	46233
145	20200917	1124	15565	15565	15550	15550	32782
146	20200917	1125	15555	15565	15550	15565	36252
147	20200917	1126	15565	15565	15545	15545	78235
148	20200917	1127	15545	15545	15530	15545	190420
149	20200917	1128	15545	15550	15535	15550	59747
150	20200917	1129	15545	15565	15545	15565	122931
151	20200917	1130	15565	15565	15550	15555	98545
152	20200917	1131	15555	15575	15550	15575	206398
153	20200917	1132	15575	15575	15560	15565	88829
154	20200917	1133	15565	15570	15560	15565	46119
155	20200917	1134	15565	15585	15565	15580	117825
156	20200917	1135	15585	15585	15575	15580	54281
157	20200917	1136	15580	15585	15575	15580	63789
158	20200917	1137	15575	15585	15575	15585	100484
159	20200917	1138	15580	15585	15575	15575	51837
160	20200917	1139	15580	15585	15570	15575	83084
161	20200917	1140	15575	15580	15570	15580	50632
162	20200917	1141	15580	15585	15570	15575	63700
163	20200917	1142	15575	15580	15575	15575	35436
164	20200917	1143	15575	15575	15550	15550	78023
165	20200917	1144	15555	15560	15550	15560	143944
166	20200917	1145	15555	15565	15550	15550	202996
167	20200917	1146	15550	15550	15535	15540	91979
168	20200917	1147	15535	15540	15515	15515	272734
169	20200917	1148	15520	15530	15515	15520	169571
170	20200917	1149	15520	15520	15500	15505	393616
171	20200917	1150	15505	15515	15495	15505	382583
172	20200917	1151	15510	15520	15490	15500	263272
173	20200917	1152	15495	15500	15470	15475	311456
174	20200917	1153	15475	15490	15470	15485	272714
175	20200917	1154	15485	15490	15465	15470	171602
176	20200917	1155	15465	15465	15450	15460	263653
177	20200917	1156	15455	15480	15455	15475	138746
178	20200917	1157	15475	15480	15470	15480	230184
179	20200917	1158	15480	15485	15460	15470	255019
180	20200917	1159	15470	15480	15465	15475	113429
181	20200917	1200	15475	15480	15470	15480	89578
182	20200917	1201	15480	15480	15465	15475	155301
183	20200917	1202	15475	15485	15470	15480	170640
184	20200917	1203	15475	15505	15475	15500	187432
185	20200917	1204	15500	15505	15495	15500	124730
186	20200917	1205	15500	15505	15490	15500	246637
187	20200917	1206	15495	15500	15490	15495	45641
188	20200917	1207	15495	15505	15490	15495	131244
189	20200917	1208	15500	15500	15490	15490	96917
190	20200917	1209	15490	15490	15475	15480	66181
191	20200917	1210	15480	15485	15475	15475	41790
192	20200917	1211	15480	15480	15445	15460	359563
193	20200917	1212	15455	15460	15445	15450	44354
194	20200917	1213	15450	15455	15435	15440	199916
195	20200917	1214	15435	15440	15425	15430	194070
196	20200917	1215	15425	15435	15420	15430	161128
197	20200917	1216	15430	15430	15405	15410	202231
198	20200917	1217	15410	15415	15405	15410	141506
199	20200917	1218	15410	15415	15405	15410	37125
200	20200917	1219	15410	15425	15410	15410	332072
201	20200917	1220	15415	15415	15400	15400	245148
202	20200917	1221	15400	15405	15380	15380	380751
203	20200917	1222	15380	15410	15380	15410	198917
204	20200917	1223	15405	15420	15395	15420	143824
205	20200917	1224	15420	15425	15410	15415	500748
206	20200917	1225	15410	15425	15405	15410	247938
207	20200917	1226	15410	15410	15395	15400	153428
208	20200917	1227	15395	15400	15380	15380	113192
209	20200917	1228	15380	15385	15365	15370	140583
210	20200917	1229	15370	15375	15365	15365	121008
211	20200917	1230	15370	15370	15350	15355	225308
212	20200917	1231	15355	15360	15345	15360	252716
213	20200917	1232	15360	15400	15360	15395	404724
214	20200917	1233	15395	15400	15375	15375	420708
215	20200917	1234	15375	15390	15370	15385	175210
216	20200917	1235	15390	15390	15360	15360	243919
217	20200917	1236	15360	15365	15355	15360	139802
218	20200917	1237	15360	15360	15340	15350	379816
219	20200917	1238	15350	15350	15325	15330	231730
220	20200917	1239	15330	15350	15330	15345	420832
221	20200917	1240	15345	15370	15340	15360	133564
222	20200917	1241	15365	15375	15360	15370	134240
223	20200917	1242	15365	15380	15365	15375	69042
224	20200917	1243	15380	15385	15370	15380	137154
225	20200917	1244	15380	15385	15375	15380	59547
226	20200917	1245	15380	15385	15360	15365	90771
227	20200917	1246	15365	15365	15350	15355	55841
228	20200917	1247	15355	15385	15350	15385	190304
229	20200917	1248	15380	15410	15380	15405	298584
230	20200917	1249	15410	15420	15400	15415	459084
231	20200917	1250	15410	15425	15410	15415	270625
232	20200917	1251	15410	15420	15405	15410	283449
233	20200917	1252	15410	15415	15390	15405	188230
234	20200917	1253	15405	15420	15400	15420	160132
235	20200917	1254	15415	15420	15405	15410	84765
236	20200917	1255	15410	15425	15410	15415	176776
237	20200917	1256	15415	15415	15395	15395	131095
238	20200917	1257	15395	15400	15385	15390	56096
239	20200917	1258	15390	15400	15380	15385	38146
240	20200917	1259	15385	15385	15365	15375	62442
241	20200917	1300	15370	15375	15365	15370	136949
242	20200917	1301	15370	15375	15355	15365	110221
243	20200917	1302	15365	15375	15360	15370	143055
244	20200917	1303	15370	15375	15360	15365	45476
245	20200917	1304	15370	15370	15360	15365	198438
246	20200917	1305	15365	15385	15360	15380	185140
247	20200917	1306	15380	15395	15380	15395	65389
248	20200917	1307	15395	15400	15390	15395	42669
249	20200917	1308	15395	15400	15370	15375	135551
250	20200917	1309	15375	15390	15375	15375	35095
251	20200917	1310	15375	15380	15360	15375	72745
252	20200917	1311	15370	15385	15365	15385	95932
253	20200917	1312	15380	15385	15370	15380	120082
254	20200917	1313	15380	15380	15370	15370	72713
255	20200917	1314	15365	15380	15365	15375	40639
256	20200917	1315	15375	15385	15375	15380	120811
257	20200917	1316	15385	15405	15385	15405	106541
258	20200917	1317	15405	15420	15400	15415	184770
259	20200917	1318	15410	15415	15395	15400	43212
260	20200917	1319	15400	15410	15390	15410	40891
261	20200917	1320	15405	15415	15395	15410	76156
262	20200917	1321	15410	15420	15410	15415	183408
263	20200917	1322	15415	15425	15410	15420	85870
264	20200917	1323	15420	15435	15415	15420	263714
265	20200917	1324	15420	15425	15400	15400	214741
266	20200917	1325	15405	15405	15390	15390	111681
267	20200917	1326	15395	15400	15390	15400	56700
268	20200917	1327	15400	15405	15390	15390	132127
269	20200917	1328	15390	15400	15390	15395	24827
270	20200917	1329	15400	15400	15390	15395	75741
271	20200917	1330	15395	15395	15385	15390	136310
272	20200917	1331	15385	15395	15385	15390	68705
273	20200917	1332	15395	15395	15375	15385	238771
274	20200917	1333	15380	15390	15380	15390	76953
275	20200917	1334	15385	15405	15385	15405	36175
276	20200917	1335	15405	15415	15405	15410	98586
277	20200917	1336	15415	15420	15400	15415	104259
278	20200917	1337	15410	15415	15400	15405	41507
279	20200917	1338	15405	15425	15400	15420	140674
280	20200917	1339	15420	15420	15405	15410	76551
281	20200917	1340	15405	15415	15400	15410	26173
282	20200917	1341	15410	15415	15410	15410	67302
283	20200917	1342	15410	15410	15400	15405	11591
284	20200917	1343	15405	15405	15380	15385	212212
285	20200917	1344	15385	15385	15375	15380	69054
286	20200917	1345	15380	15380	15360	15360	226821
287	20200917	1346	15360	15365	15345	15345	264141
288	20200917	1347	15350	15360	15350	15360	194015
289	20200917	1348	15360	15380	15355	15380	89009
290	20200917	1349	15375	15390	15375	15380	213837
291	20200917	1350	15380	15390	15375	15380	51914
292	20200917	1351	15385	15390	15375	15375	68202
293	20200917	1352	15380	15380	15360	15365	79273
294	20200917	1353	15360	15365	15345	15345	138441
295	20200917	1354	15350	15355	15345	15355	131616
296	20200917	1355	15355	15360	15355	15355	68092
297	20200917	1356	15350	15355	15345	15355	176766
298	20200917	1357	15355	15355	15345	15345	145694
299	20200917	1358	15345	15345	15330	15330	88285
300	20200917	1359	15335	15335	15305	15310	302878
301	20200917	1400	15310	15310	15295	15300	499750
302	20200917	1401	15305	15310	15290	15310	311422
303	20200917	1402	15310	15325	15305	15310	151943
304	20200917	1403	15315	15320	15305	15315	98576
305	20200917	1404	15315	15340	15315	15335	88001
306	20200917	1405	15335	15350	15335	15350	84164
307	20200917	1406	15350	15350	15335	15335	127202
308	20200917	1407	15335	15345	15330	15340	105261
309	20200917	1408	15345	15345	15330	15330	126670
310	20200917	1409	15330	15340	15330	15335	160875
311	20200917	1410	15335	15335	15320	15320	85985
312	20200917	1411	15320	15320	15305	15320	112657
313	20200917	1412	15320	15345	15320	15345	129337
314	20200917	1413	15345	15365	15340	15365	173252
315	20200917	1414	15365	15365	15345	15355	113812
316	20200917	1415	15355	15360	15350	15355	47123
317	20200917	1416	15360	15360	15345	15355	101992
318	20200917	1417	15350	15350	15330	15335	110543
319	20200917	1418	15335	15340	15330	15335	24059
320	20200917	1419	15340	15355	15330	15345	65349
321	20200917	1420	15345	15350	15330	15335	101938
322	20200917	1421	15330	15350	15330	15350	54285
323	20200917	1422	15345	15355	15340	15355	140973
324	20200917	1423	15350	15360	15345	15355	74105
325	20200917	1424	15355	15365	15350	15360	156489
326	20200917	1425	15360	15375	15355	15360	177898
327	20200917	1426	15365	15385	15365	15380	183344
328	20200917	1427	15380	15390	15375	15380	85457
329	20200917	1428	15380	15385	15375	15380	51992
330	20200917	1429	15380	15380	15375	15375	83393
331	20200917	1430	15375	15380	15365	15370	103880
332	20200917	1431	15370	15400	15370	15395	249933
333	20200917	1432	15395	15400	15385	15400	103035
334	20200917	1433	15395	15400	15385	15390	76847
335	20200917	1434	15390	15395	15385	15390	32697
336	20200917	1435	15390	15400	15385	15395	181938
337	20200917	1436	15400	15405	15390	15400	129292
338	20200917	1437	15400	15410	15400	15405	55010
339	20200917	1438	15400	15430	15400	15420	272809
340	20200917	1439	15420	15430	15405	15410	210800
341	20200917	1440	15405	15420	15405	15420	70211
342	20200917	1441	15420	15435	15420	15430	141273
343	20200917	1442	15430	15440	15425	15440	160572
344	20200917	1443	15440	15450	15440	15440	132471
345	20200917	1444	15440	15450	15440	15445	109576
346	20200917	1445	15445	15465	15445	15465	295575
347	20200917	1446	15465	15470	15450	15450	186580
348	20200917	1447	15450	15460	15440	15445	268562
349	20200917	1448	15440	15445	15435	15445	136413
350	20200917	1449	15445	15455	15440	15440	152826
351	20200917	1450	15440	15450	15435	15440	196885
352	20200917	1451	15445	15455	15440	15455	251459
353	20200917	1452	15455	15460	15445	15455	163713
354	20200917	1453	15455	15460	15445	15450	64394
355	20200917	1454	15445	15450	15435	15440	140882
356	20200917	1455	15440	15445	15430	15430	73899
357	20200917	1456	15435	15445	15420	15420	139211
358	20200917	1457	15420	15430	15415	15425	124325
359	20200917	1458	15425	15440	15425	15430	50781
360	20200917	1459	15430	15435	15415	15425	130322
361	20200917	1500	15425	15425	15405	15405	173171
362	20200917	1501	15410	15410	15385	15390	211496
363	20200917	1502	15395	15415	15390	15405	134860
364	20200917	1503	15405	15405	15390	15400	94413
365	20200917	1504	15405	15420	15400	15420	127856
366	20200917	1505	15425	15440	15415	15435	141882
367	20200917	1506	15435	15435	15410	15420	203945
368	20200917	1507	15415	15435	15415	15430	126413
369	20200917	1508	15430	15435	15415	15415	225487
370	20200917	1509	15420	15420	15390	15405	110100
371	20200917	1510	15400	15410	15385	15395	102171
372	20200917	1511	15395	15395	15365	15370	121378
373	20200917	1512	15370	15380	15360	15365	178500
374	20200917	1513	15370	15370	15355	15360	135866
375	20200917	1514	15360	15370	15355	15370	91865
376	20200917	1515	15370	15380	15360	15375	245364
377	20200917	1516	15370	15375	15360	15365	110992
378	20200917	1517	15360	15365	15350	15350	172076
379	20200917	1518	15350	15355	15340	15340	215743
380	20200917	1519	15335	15350	15335	15340	111091
381	20200917	1520	15340	15345	15330	15335	230229
382	20200917	1530	15350	15350	15350	15350	779087