DeepStock/hts/backup/122630_20200921.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200921	0901	15400	15435	15385	15410	565595
3	20200921	0902	15420	15465	15410	15465	313182
4	20200921	0903	15460	15490	15455	15480	290933
5	20200921	0904	15475	15495	15470	15480	451233
6	20200921	0905	15480	15500	15470	15475	139859
7	20200921	0906	15470	15480	15440	15445	204831
8	20200921	0907	15445	15450	15415	15430	201592
9	20200921	0908	15425	15430	15400	15410	358485
10	20200921	0909	15410	15410	15390	15400	182448
11	20200921	0910	15395	15410	15385	15385	368400
12	20200921	0911	15390	15425	15385	15410	280071
13	20200921	0912	15415	15435	15410	15435	146103
14	20200921	0913	15435	15450	15430	15445	219473
15	20200921	0914	15445	15470	15445	15470	168523
16	20200921	0915	15470	15510	15470	15505	393614
17	20200921	0916	15510	15550	15505	15530	426475
18	20200921	0917	15530	15530	15500	15515	438422
19	20200921	0918	15515	15540	15510	15540	389140
20	20200921	0919	15535	15555	15520	15555	365687
21	20200921	0920	15555	15555	15530	15535	262879
22	20200921	0921	15535	15565	15530	15550	371746
23	20200921	0922	15550	15565	15545	15545	270505
24	20200921	0923	15550	15560	15545	15555	197310
25	20200921	0924	15550	15560	15540	15555	162685
26	20200921	0925	15555	15570	15545	15550	314774
27	20200921	0926	15550	15585	15550	15585	418978
28	20200921	0927	15585	15600	15570	15595	325292
29	20200921	0928	15595	15610	15580	15580	266701
30	20200921	0929	15580	15610	15580	15605	168256
31	20200921	0930	15610	15615	15600	15610	171692
32	20200921	0931	15610	15620	15595	15600	138253
33	20200921	0932	15600	15610	15580	15590	139235
34	20200921	0933	15590	15595	15580	15585	74488
35	20200921	0934	15585	15600	15580	15600	102496
36	20200921	0935	15600	15620	15600	15615	204726
37	20200921	0936	15615	15615	15585	15590	165553
38	20200921	0937	15585	15615	15585	15615	105994
39	20200921	0938	15610	15625	15610	15615	174891
40	20200921	0939	15615	15620	15595	15595	99780
41	20200921	0940	15595	15610	15595	15605	55040
42	20200921	0941	15605	15610	15590	15600	94858
43	20200921	0942	15595	15600	15585	15600	395742
44	20200921	0943	15600	15605	15590	15590	183737
45	20200921	0944	15590	15590	15565	15575	87189
46	20200921	0945	15575	15580	15570	15575	96229
47	20200921	0946	15570	15580	15565	15575	136723
48	20200921	0947	15570	15570	15550	15550	191136
49	20200921	0948	15545	15555	15540	15555	221586
50	20200921	0949	15555	15570	15555	15560	135982
51	20200921	0950	15560	15560	15535	15540	76767
52	20200921	0951	15540	15555	15530	15550	180495
53	20200921	0952	15550	15570	15545	15560	120092
54	20200921	0953	15555	15580	15550	15575	210295
55	20200921	0954	15575	15605	15575	15605	176166
56	20200921	0955	15600	15620	15600	15605	296209
57	20200921	0956	15605	15620	15600	15605	89429
58	20200921	0957	15600	15610	15600	15605	111141
59	20200921	0958	15610	15615	15590	15590	84156
60	20200921	0959	15590	15595	15580	15585	30881
61	20200921	1000	15585	15590	15555	15560	215429
62	20200921	1001	15560	15565	15535	15540	224450
63	20200921	1002	15540	15540	15500	15505	519381
64	20200921	1003	15505	15545	15500	15545	289364
65	20200921	1004	15545	15550	15515	15515	159555
66	20200921	1005	15515	15540	15510	15535	209892
67	20200921	1006	15535	15560	15535	15550	179237
68	20200921	1007	15545	15545	15510	15530	159409
69	20200921	1008	15530	15550	15530	15545	60807
70	20200921	1009	15545	15575	15540	15565	213201
71	20200921	1010	15570	15585	15565	15580	183744
72	20200921	1011	15580	15595	15575	15585	98413
73	20200921	1012	15580	15595	15545	15560	112952
74	20200921	1013	15560	15575	15550	15570	124876
75	20200921	1014	15565	15575	15535	15540	105451
76	20200921	1015	15540	15560	15530	15555	110648
77	20200921	1016	15555	15635	15550	15625	520395
78	20200921	1017	15625	15660	15625	15655	778133
79	20200921	1018	15655	15665	15630	15640	292548
80	20200921	1019	15645	15655	15635	15645	213600
81	20200921	1020	15645	15660	15645	15655	247377
82	20200921	1021	15650	15660	15650	15655	61331
83	20200921	1022	15660	15680	15655	15675	318650
84	20200921	1023	15675	15680	15665	15680	163103
85	20200921	1024	15680	15685	15670	15670	138086
86	20200921	1025	15675	15680	15665	15670	131390
87	20200921	1026	15675	15680	15665	15680	72614
88	20200921	1027	15680	15680	15660	15670	63456
89	20200921	1028	15670	15670	15655	15665	90216
90	20200921	1029	15665	15670	15655	15665	70639
91	20200921	1030	15665	15675	15660	15670	40752
92	20200921	1031	15675	15685	15660	15670	263367
93	20200921	1032	15665	15675	15665	15665	90829
94	20200921	1033	15665	15665	15640	15650	77402
95	20200921	1034	15650	15660	15640	15645	56611
96	20200921	1035	15645	15645	15630	15630	106369
97	20200921	1036	15630	15640	15630	15640	44676
98	20200921	1037	15640	15655	15620	15625	130360
99	20200921	1038	15625	15640	15620	15635	70775
100	20200921	1039	15640	15655	15640	15650	147360
101	20200921	1040	15655	15660	15610	15615	89851
102	20200921	1041	15615	15635	15615	15620	67808
103	20200921	1042	15615	15625	15610	15625	47544
104	20200921	1043	15630	15630	15620	15620	88849
105	20200921	1044	15620	15620	15600	15610	82341
106	20200921	1045	15610	15615	15600	15600	48650
107	20200921	1046	15605	15610	15600	15600	78344
108	20200921	1047	15600	15620	15600	15605	75185
109	20200921	1048	15600	15610	15600	15605	62399
110	20200921	1049	15600	15605	15595	15605	32867
111	20200921	1050	15610	15615	15580	15585	104401
112	20200921	1051	15580	15585	15545	15555	285192
113	20200921	1052	15555	15560	15545	15555	130996
114	20200921	1053	15555	15570	15550	15565	166532
115	20200921	1054	15565	15565	15545	15560	178340
116	20200921	1055	15555	15570	15555	15565	92624
117	20200921	1056	15565	15580	15560	15565	143463
118	20200921	1057	15565	15565	15525	15535	242788
119	20200921	1058	15535	15545	15525	15535	206511
120	20200921	1059	15535	15535	15510	15515	155763
121	20200921	1100	15515	15515	15495	15500	426461
122	20200921	1101	15500	15515	15495	15510	217098
123	20200921	1102	15505	15510	15500	15500	72981
124	20200921	1103	15500	15505	15490	15495	203234
125	20200921	1104	15500	15510	15490	15510	136016
126	20200921	1105	15510	15525	15505	15515	193156
127	20200921	1106	15515	15540	15510	15530	187369
128	20200921	1107	15535	15535	15520	15520	232410
129	20200921	1108	15520	15520	15495	15505	234025
130	20200921	1109	15500	15515	15495	15505	39942
131	20200921	1110	15505	15510	15495	15510	92761
132	20200921	1111	15510	15535	15510	15515	321615
133	20200921	1112	15515	15515	15495	15510	96428
134	20200921	1113	15505	15530	15505	15520	55226
135	20200921	1114	15525	15540	15510	15535	170071
136	20200921	1115	15540	15540	15520	15530	88091
137	20200921	1116	15525	15540	15525	15535	87793
138	20200921	1117	15540	15550	15525	15525	154219
139	20200921	1118	15530	15530	15520	15530	95501
140	20200921	1119	15525	15545	15520	15535	28796
141	20200921	1120	15535	15535	15510	15535	199325
142	20200921	1121	15535	15550	15530	15535	109938
143	20200921	1122	15530	15535	15515	15535	53138
144	20200921	1123	15530	15540	15530	15535	107222
145	20200921	1124	15530	15535	15515	15525	33395
146	20200921	1125	15525	15525	15515	15515	102898
147	20200921	1126	15515	15515	15500	15505	84735
148	20200921	1127	15510	15510	15490	15500	145576
149	20200921	1128	15500	15520	15495	15510	173281
150	20200921	1129	15515	15520	15500	15515	49052
151	20200921	1130	15510	15540	15510	15535	183028
152	20200921	1131	15535	15550	15530	15550	150921
153	20200921	1132	15550	15550	15540	15545	90254
154	20200921	1133	15545	15550	15540	15545	60895
155	20200921	1134	15540	15555	15540	15545	114535
156	20200921	1135	15540	15555	15535	15540	109923
157	20200921	1136	15535	15545	15530	15535	64546
158	20200921	1137	15535	15545	15530	15545	53806
159	20200921	1138	15545	15545	15520	15520	131280
160	20200921	1139	15520	15530	15515	15525	46076
161	20200921	1140	15525	15525	15505	15505	115921
162	20200921	1141	15505	15515	15500	15505	170520
163	20200921	1142	15510	15515	15500	15510	17931
164	20200921	1143	15505	15525	15505	15515	71158
165	20200921	1144	15510	15510	15495	15510	117632
166	20200921	1145	15505	15515	15500	15515	85317
167	20200921	1146	15510	15525	15505	15515	54525
168	20200921	1147	15515	15520	15510	15510	7304
169	20200921	1148	15505	15505	15500	15505	79490
170	20200921	1149	15505	15505	15480	15490	201272
171	20200921	1150	15490	15500	15485	15495	19815
172	20200921	1151	15495	15515	15485	15515	83619
173	20200921	1152	15515	15525	15510	15520	99796
174	20200921	1153	15515	15530	15515	15525	164070
175	20200921	1154	15525	15535	15520	15535	70276
176	20200921	1155	15530	15535	15525	15535	98649
177	20200921	1156	15535	15545	15535	15540	117113
178	20200921	1157	15535	15545	15530	15540	69158
179	20200921	1158	15540	15540	15525	15525	57055
180	20200921	1159	15525	15535	15525	15530	42523
181	20200921	1200	15530	15530	15510	15510	34329
182	20200921	1201	15515	15515	15485	15490	139867
183	20200921	1202	15490	15495	15475	15485	123819
184	20200921	1203	15485	15490	15475	15485	103707
185	20200921	1204	15480	15480	15465	15465	134544
186	20200921	1205	15465	15480	15465	15475	108345
187	20200921	1206	15475	15475	15465	15475	170251
188	20200921	1207	15470	15485	15470	15475	77690
189	20200921	1208	15480	15485	15475	15475	12981
190	20200921	1209	15480	15480	15470	15470	23999
191	20200921	1210	15470	15470	15455	15460	95224
192	20200921	1211	15455	15470	15450	15455	121210
193	20200921	1212	15455	15480	15450	15470	129491
194	20200921	1213	15475	15480	15470	15475	66165
195	20200921	1214	15480	15480	15465	15465	56600
196	20200921	1215	15465	15470	15455	15470	70508
197	20200921	1216	15470	15470	15445	15450	158045
198	20200921	1217	15450	15455	15435	15440	133637
199	20200921	1218	15440	15460	15435	15455	123332
200	20200921	1219	15455	15460	15450	15460	46904
201	20200921	1220	15460	15460	15440	15445	329290
202	20200921	1221	15440	15455	15440	15450	77584
203	20200921	1222	15450	15460	15445	15450	52049
204	20200921	1223	15445	15455	15435	15450	16763
205	20200921	1224	15450	15465	15450	15460	34750
206	20200921	1225	15460	15465	15445	15450	65240
207	20200921	1226	15450	15450	15430	15435	105060
208	20200921	1227	15435	15450	15435	15435	48827
209	20200921	1228	15440	15440	15430	15435	68731
210	20200921	1229	15435	15435	15415	15420	116633
211	20200921	1230	15420	15420	15410	15410	133404
212	20200921	1231	15415	15415	15390	15405	246467
213	20200921	1232	15405	15420	15400	15415	101900
214	20200921	1233	15415	15420	15405	15410	68533
215	20200921	1234	15410	15415	15400	15410	58913
216	20200921	1235	15410	15410	15405	15410	51629
217	20200921	1236	15405	15430	15405	15425	137869
218	20200921	1237	15430	15440	15425	15435	55714
219	20200921	1238	15435	15440	15430	15430	128670
220	20200921	1239	15430	15435	15430	15430	18581
221	20200921	1240	15435	15435	15420	15430	37929
222	20200921	1241	15430	15430	15420	15425	29198
223	20200921	1242	15420	15430	15410	15425	42679
224	20200921	1243	15425	15425	15410	15420	14827
225	20200921	1244	15420	15420	15410	15420	52765
226	20200921	1245	15420	15430	15420	15420	19636
227	20200921	1246	15420	15435	15410	15435	48094
228	20200921	1247	15435	15435	15425	15435	28361
229	20200921	1248	15430	15435	15425	15430	32494
230	20200921	1249	15430	15435	15430	15430	4366
231	20200921	1250	15435	15440	15425	15430	47522
232	20200921	1251	15430	15430	15420	15425	50862
233	20200921	1252	15420	15435	15420	15435	46885
234	20200921	1253	15435	15460	15435	15460	118560
235	20200921	1254	15460	15465	15455	15455	117449
236	20200921	1255	15460	15475	15455	15475	210165
237	20200921	1256	15470	15470	15465	15465	30093
238	20200921	1257	15465	15475	15455	15465	134097
239	20200921	1258	15460	15470	15460	15465	12471
240	20200921	1259	15460	15470	15455	15460	74068
241	20200921	1300	15460	15470	15460	15460	88819
242	20200921	1301	15465	15480	15460	15470	125089
243	20200921	1302	15470	15485	15465	15470	99210
244	20200921	1303	15475	15480	15465	15470	55088
245	20200921	1304	15465	15475	15465	15470	37027
246	20200921	1305	15470	15475	15460	15465	89601
247	20200921	1306	15465	15480	15465	15475	103551
248	20200921	1307	15470	15475	15465	15470	7274
249	20200921	1308	15470	15470	15445	15455	133575
250	20200921	1309	15455	15465	15455	15465	34400
251	20200921	1310	15465	15465	15455	15465	80097
252	20200921	1311	15465	15465	15450	15450	52083
253	20200921	1312	15455	15460	15450	15450	45857
254	20200921	1313	15450	15455	15445	15450	54551
255	20200921	1314	15450	15450	15440	15445	53396
256	20200921	1315	15445	15445	15430	15430	57813
257	20200921	1316	15430	15435	15420	15430	36250
258	20200921	1317	15435	15440	15430	15440	14916
259	20200921	1318	15440	15445	15435	15440	23886
260	20200921	1319	15440	15440	15415	15425	97199
261	20200921	1320	15420	15425	15415	15415	27611
262	20200921	1321	15415	15425	15415	15420	25597
263	20200921	1322	15420	15425	15410	15420	55034
264	20200921	1323	15420	15430	15420	15420	43704
265	20200921	1324	15425	15445	15425	15430	148579
266	20200921	1325	15435	15435	15415	15425	109454
267	20200921	1326	15420	15420	15400	15410	73199
268	20200921	1327	15405	15415	15405	15410	80828
269	20200921	1328	15410	15410	15405	15410	26621
270	20200921	1329	15410	15420	15405	15420	13400
271	20200921	1330	15420	15425	15415	15425	103001
272	20200921	1331	15420	15425	15420	15420	88981
273	20200921	1332	15425	15430	15420	15425	48591
274	20200921	1333	15425	15440	15420	15440	164464
275	20200921	1334	15440	15460	15435	15450	59621
276	20200921	1335	15450	15455	15445	15450	199979
277	20200921	1336	15450	15465	15445	15455	165148
278	20200921	1337	15450	15455	15445	15445	128659
279	20200921	1338	15445	15445	15430	15430	120598
280	20200921	1339	15425	15435	15425	15435	48175
281	20200921	1340	15435	15445	15435	15440	47773
282	20200921	1341	15440	15460	15440	15460	88196
283	20200921	1342	15460	15460	15450	15455	148690
284	20200921	1343	15455	15460	15455	15460	92312
285	20200921	1344	15460	15470	15455	15460	103172
286	20200921	1345	15460	15465	15455	15460	50836
287	20200921	1346	15460	15470	15455	15455	47368
288	20200921	1347	15455	15460	15450	15460	17427
289	20200921	1348	15460	15470	15455	15470	64430
290	20200921	1349	15470	15485	15465	15475	181531
291	20200921	1350	15475	15490	15470	15480	142562
292	20200921	1351	15480	15480	15450	15460	89414
293	20200921	1352	15460	15465	15445	15450	42726
294	20200921	1353	15450	15455	15440	15440	97323
295	20200921	1354	15440	15450	15435	15445	87263
296	20200921	1355	15445	15450	15440	15440	112319
297	20200921	1356	15440	15455	15435	15450	109339
298	20200921	1357	15450	15460	15450	15455	23762
299	20200921	1358	15455	15460	15450	15450	63325
300	20200921	1359	15450	15455	15435	15440	33162
301	20200921	1400	15440	15445	15430	15435	92796
302	20200921	1401	15430	15440	15415	15435	171376
303	20200921	1402	15435	15440	15425	15430	43574
304	20200921	1403	15425	15440	15425	15435	97720
305	20200921	1404	15435	15445	15435	15440	51477
306	20200921	1405	15435	15440	15415	15420	82954
307	20200921	1406	15415	15425	15415	15425	126431
308	20200921	1407	15425	15430	15425	15430	46551
309	20200921	1408	15430	15435	15420	15425	61165
310	20200921	1409	15425	15425	15410	15420	43748
311	20200921	1410	15420	15420	15410	15410	162294
312	20200921	1411	15405	15405	15385	15385	223871
313	20200921	1412	15385	15390	15360	15370	162918
314	20200921	1413	15365	15385	15360	15385	80841
315	20200921	1414	15385	15385	15360	15370	151445
316	20200921	1415	15370	15375	15345	15350	238785
317	20200921	1416	15350	15350	15335	15335	291690
318	20200921	1417	15340	15355	15335	15350	156106
319	20200921	1418	15350	15350	15330	15340	171623
320	20200921	1419	15340	15340	15320	15320	172296
321	20200921	1420	15320	15330	15310	15315	108153
322	20200921	1421	15315	15335	15310	15330	240475
323	20200921	1422	15335	15335	15320	15330	120117
324	20200921	1423	15330	15330	15315	15315	84698
325	20200921	1424	15315	15315	15280	15285	372150
326	20200921	1425	15285	15285	15250	15255	320455
327	20200921	1426	15255	15255	15235	15240	378137
328	20200921	1427	15240	15255	15230	15255	316456
329	20200921	1428	15255	15255	15230	15245	199227
330	20200921	1429	15245	15245	15230	15230	162419
331	20200921	1430	15225	15230	15195	15200	410682
332	20200921	1431	15200	15220	15190	15205	464307
333	20200921	1432	15205	15210	15170	15175	286834
334	20200921	1433	15180	15185	15155	15160	323363
335	20200921	1434	15160	15160	15135	15135	239953
336	20200921	1435	15135	15140	15105	15125	470116
337	20200921	1436	15125	15165	15120	15160	495987
338	20200921	1437	15155	15160	15120	15125	241234
339	20200921	1438	15125	15130	15110	15125	269549
340	20200921	1439	15130	15170	15115	15160	495397
341	20200921	1440	15160	15185	15155	15185	373059
342	20200921	1441	15185	15190	15165	15180	341787
343	20200921	1442	15185	15190	15150	15185	270347
344	20200921	1443	15190	15200	15160	15160	323740
345	20200921	1444	15160	15175	15160	15165	156703
346	20200921	1445	15170	15175	15150	15155	121744
347	20200921	1446	15155	15185	15155	15185	197336
348	20200921	1447	15180	15200	15180	15200	255652
349	20200921	1448	15200	15205	15175	15180	132377
350	20200921	1449	15180	15195	15180	15180	155958
351	20200921	1450	15180	15190	15175	15190	50923
352	20200921	1451	15190	15200	15180	15180	106905
353	20200921	1452	15180	15200	15180	15200	181762
354	20200921	1453	15200	15210	15190	15195	148731
355	20200921	1454	15195	15215	15190	15205	83957
356	20200921	1455	15210	15235	15210	15230	271199
357	20200921	1456	15230	15240	15225	15230	100742
358	20200921	1457	15230	15235	15215	15215	87392
359	20200921	1458	15215	15245	15215	15240	157503
360	20200921	1459	15245	15255	15240	15255	141061
361	20200921	1500	15250	15255	15245	15250	155674
362	20200921	1501	15250	15255	15205	15225	249697
363	20200921	1502	15220	15230	15205	15210	172329
364	20200921	1503	15210	15215	15180	15195	337214
365	20200921	1504	15200	15220	15200	15215	89130
366	20200921	1505	15215	15230	15205	15220	101054
367	20200921	1506	15220	15235	15215	15220	66513
368	20200921	1507	15215	15225	15205	15205	50396
369	20200921	1508	15210	15210	15195	15210	85484
370	20200921	1509	15210	15230	15210	15215	120206
371	20200921	1510	15215	15250	15215	15240	238116
372	20200921	1511	15240	15260	15240	15250	124057
373	20200921	1512	15250	15265	15245	15255	99015
374	20200921	1513	15255	15260	15230	15240	103168
375	20200921	1514	15240	15250	15235	15250	86407
376	20200921	1515	15250	15275	15245	15270	165555
377	20200921	1516	15270	15280	15245	15245	125350
378	20200921	1517	15250	15255	15230	15240	97254
379	20200921	1518	15235	15245	15235	15240	37924
380	20200921	1519	15235	15240	15230	15235	51851
381	20200921	1520	15235	15235	15220	15225	138856
382	20200921	1530	15190	15190	15190	15190	348202