DeepStock/hts/backup/122630_20200915.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200915	0901	15795	15810	15750	15750	1147747
3	20200915	0902	15745	15785	15715	15780	486508
4	20200915	0903	15780	15790	15745	15785	567094
5	20200915	0904	15785	15785	15750	15760	456404
6	20200915	0905	15755	15760	15735	15755	511137
7	20200915	0906	15750	15760	15735	15760	261633
8	20200915	0907	15760	15785	15755	15770	488328
9	20200915	0908	15765	15785	15765	15780	278785
10	20200915	0909	15780	15790	15775	15780	209134
11	20200915	0910	15780	15785	15765	15770	299719
12	20200915	0911	15765	15780	15760	15775	301683
13	20200915	0912	15775	15780	15750	15760	197672
14	20200915	0913	15755	15775	15745	15760	269664
15	20200915	0914	15755	15755	15740	15750	277363
16	20200915	0915	15750	15750	15725	15740	378964
17	20200915	0916	15745	15755	15725	15740	437871
18	20200915	0917	15740	15745	15725	15730	184552
19	20200915	0918	15735	15750	15730	15750	93113
20	20200915	0919	15750	15770	15750	15760	197071
21	20200915	0920	15760	15765	15740	15740	174814
22	20200915	0921	15740	15745	15720	15725	291284
23	20200915	0922	15725	15725	15710	15715	201885
24	20200915	0923	15715	15725	15700	15705	205565
25	20200915	0924	15705	15705	15675	15690	593926
26	20200915	0925	15690	15700	15685	15690	299609
27	20200915	0926	15690	15700	15675	15695	155189
28	20200915	0927	15690	15705	15690	15700	110733
29	20200915	0928	15705	15710	15695	15700	200402
30	20200915	0929	15700	15705	15680	15685	324437
31	20200915	0930	15690	15705	15680	15700	157455
32	20200915	0931	15700	15700	15675	15680	379712
33	20200915	0932	15680	15690	15675	15690	170967
34	20200915	0933	15685	15690	15670	15675	247769
35	20200915	0934	15670	15675	15645	15650	236894
36	20200915	0935	15655	15695	15655	15685	223587
37	20200915	0936	15685	15695	15670	15685	106334
38	20200915	0937	15685	15700	15680	15685	94330
39	20200915	0938	15685	15690	15675	15680	163216
40	20200915	0939	15675	15690	15675	15685	22459
41	20200915	0940	15680	15705	15680	15705	238858
42	20200915	0941	15705	15715	15700	15710	186231
43	20200915	0942	15705	15715	15700	15715	133614
44	20200915	0943	15715	15720	15705	15710	166020
45	20200915	0944	15710	15715	15705	15715	78817
46	20200915	0945	15715	15730	15710	15725	267817
47	20200915	0946	15725	15730	15710	15710	118547
48	20200915	0947	15710	15725	15710	15725	149358
49	20200915	0948	15720	15730	15720	15730	187400
50	20200915	0949	15730	15735	15715	15725	58192
51	20200915	0950	15720	15735	15720	15730	201645
52	20200915	0951	15730	15735	15720	15725	60013
53	20200915	0952	15730	15735	15720	15725	79800
54	20200915	0953	15720	15755	15720	15755	350611
55	20200915	0954	15755	15765	15750	15760	191100
56	20200915	0955	15755	15760	15750	15750	68729
57	20200915	0956	15750	15755	15735	15735	148225
58	20200915	0957	15735	15740	15700	15715	325215
59	20200915	0958	15710	15720	15700	15715	149366
60	20200915	0959	15715	15725	15710	15715	95237
61	20200915	1000	15715	15740	15715	15735	91233
62	20200915	1001	15735	15740	15725	15730	41953
63	20200915	1002	15725	15755	15725	15745	216774
64	20200915	1003	15745	15755	15745	15750	86607
65	20200915	1004	15745	15750	15715	15720	276399
66	20200915	1005	15720	15725	15700	15705	180295
67	20200915	1006	15705	15710	15690	15690	375676
68	20200915	1007	15690	15705	15690	15700	97784
69	20200915	1008	15700	15715	15690	15705	117159
70	20200915	1009	15705	15705	15670	15670	211948
71	20200915	1010	15675	15685	15675	15680	138839
72	20200915	1011	15680	15710	15680	15700	55963
73	20200915	1012	15700	15705	15685	15685	76543
74	20200915	1013	15685	15710	15685	15710	100707
75	20200915	1014	15705	15710	15695	15700	116684
76	20200915	1015	15700	15705	15675	15680	161205
77	20200915	1016	15680	15700	15675	15695	132978
78	20200915	1017	15695	15725	15695	15720	301128
79	20200915	1018	15720	15720	15710	15715	61860
80	20200915	1019	15720	15730	15715	15725	100569
81	20200915	1020	15725	15735	15720	15725	137413
82	20200915	1021	15725	15725	15715	15720	97889
83	20200915	1022	15720	15725	15705	15710	64848
84	20200915	1023	15710	15730	15700	15730	138499
85	20200915	1024	15730	15735	15730	15735	149626
86	20200915	1025	15735	15735	15715	15720	133164
87	20200915	1026	15720	15725	15700	15710	89365
88	20200915	1027	15705	15715	15705	15705	59539
89	20200915	1028	15710	15710	15700	15700	29363
90	20200915	1029	15700	15715	15700	15715	121073
91	20200915	1030	15710	15710	15700	15700	42946
92	20200915	1031	15705	15715	15695	15710	200514
93	20200915	1032	15710	15730	15710	15730	176158
94	20200915	1033	15730	15730	15720	15730	80574
95	20200915	1034	15725	15735	15715	15715	122131
96	20200915	1035	15720	15720	15705	15715	68678
97	20200915	1036	15715	15720	15710	15720	21739
98	20200915	1037	15725	15735	15700	15710	233063
99	20200915	1038	15710	15715	15705	15715	89452
100	20200915	1039	15715	15725	15705	15725	109188
101	20200915	1040	15725	15730	15725	15725	92031
102	20200915	1041	15725	15740	15725	15730	240464
103	20200915	1042	15735	15740	15725	15735	60132
104	20200915	1043	15740	15745	15735	15745	163345
105	20200915	1044	15745	15750	15745	15750	154987
106	20200915	1045	15750	15760	15745	15755	169139
107	20200915	1046	15755	15770	15750	15765	311983
108	20200915	1047	15760	15780	15760	15775	355395
109	20200915	1048	15775	15780	15775	15775	58137
110	20200915	1049	15775	15800	15775	15785	464887
111	20200915	1050	15785	15795	15780	15785	195455
112	20200915	1051	15790	15800	15785	15795	245058
113	20200915	1052	15800	15805	15775	15785	393944
114	20200915	1053	15780	15795	15780	15780	69227
115	20200915	1054	15785	15790	15775	15780	59980
116	20200915	1055	15775	15785	15770	15780	59642
117	20200915	1056	15785	15805	15780	15800	206349
118	20200915	1057	15800	15810	15795	15810	222120
119	20200915	1058	15810	15815	15805	15815	74114
120	20200915	1059	15810	15810	15800	15800	119156
121	20200915	1100	15800	15805	15790	15805	75594
122	20200915	1101	15805	15815	15800	15800	84164
123	20200915	1102	15810	15830	15805	15825	307925
124	20200915	1103	15820	15830	15810	15815	108499
125	20200915	1104	15810	15820	15805	15805	81042
126	20200915	1105	15810	15815	15800	15810	148275
127	20200915	1106	15810	15820	15805	15815	196593
128	20200915	1107	15815	15825	15805	15810	302123
129	20200915	1108	15810	15815	15805	15815	337630
130	20200915	1109	15815	15820	15810	15820	32141
131	20200915	1110	15815	15825	15815	15820	68565
132	20200915	1111	15825	15825	15815	15815	56530
133	20200915	1112	15815	15820	15810	15820	20970
134	20200915	1113	15815	15830	15815	15830	88504
135	20200915	1114	15830	15830	15815	15815	53265
136	20200915	1115	15815	15825	15815	15820	49766
137	20200915	1116	15820	15830	15820	15820	30234
138	20200915	1117	15825	15830	15805	15810	199099
139	20200915	1118	15805	15845	15805	15840	219289
140	20200915	1119	15840	15840	15835	15840	64956
141	20200915	1120	15835	15850	15835	15845	175613
142	20200915	1121	15845	15850	15830	15830	134971
143	20200915	1122	15830	15845	15830	15835	20660
144	20200915	1123	15835	15855	15835	15850	145519
145	20200915	1124	15850	15865	15850	15860	161921
146	20200915	1125	15865	15870	15855	15860	86247
147	20200915	1126	15865	15870	15860	15865	36674
148	20200915	1127	15865	15865	15855	15855	68333
149	20200915	1128	15855	15865	15855	15865	39269
150	20200915	1129	15860	15870	15860	15870	131831
151	20200915	1130	15870	15880	15865	15875	107188
152	20200915	1131	15875	15885	15870	15875	185658
153	20200915	1132	15875	15890	15875	15880	76705
154	20200915	1133	15885	15890	15865	15870	125224
155	20200915	1134	15865	15875	15865	15870	94188
156	20200915	1135	15870	15885	15870	15885	190516
157	20200915	1136	15885	15890	15875	15875	68869
158	20200915	1137	15875	15880	15870	15870	94953
159	20200915	1138	15870	15875	15860	15865	196265
160	20200915	1139	15865	15870	15865	15870	20026
161	20200915	1140	15870	15870	15855	15860	107669
162	20200915	1141	15855	15870	15850	15865	256780
163	20200915	1142	15870	15875	15865	15870	110836
164	20200915	1143	15870	15880	15870	15875	78228
165	20200915	1144	15875	15880	15870	15870	10566
166	20200915	1145	15870	15875	15865	15865	63252
167	20200915	1146	15865	15870	15865	15870	38103
168	20200915	1147	15865	15865	15850	15860	145069
169	20200915	1148	15860	15865	15850	15855	99172
170	20200915	1149	15855	15855	15845	15850	100503
171	20200915	1150	15850	15860	15845	15855	58507
172	20200915	1151	15855	15855	15845	15845	132414
173	20200915	1152	15845	15855	15845	15850	52286
174	20200915	1153	15850	15850	15845	15850	41962
175	20200915	1154	15850	15865	15850	15865	124240
176	20200915	1155	15865	15870	15860	15860	115597
177	20200915	1156	15860	15870	15860	15865	178695
178	20200915	1157	15860	15875	15860	15870	61976
179	20200915	1158	15875	15885	15875	15880	252945
180	20200915	1159	15880	15890	15880	15885	125297
181	20200915	1200	15885	15885	15880	15885	16690
182	20200915	1201	15885	15890	15880	15885	120012
183	20200915	1202	15885	15895	15885	15885	96800
184	20200915	1203	15885	15890	15885	15885	40873
185	20200915	1204	15890	15890	15885	15885	38992
186	20200915	1205	15890	15900	15885	15900	171110
187	20200915	1206	15895	15900	15885	15890	110356
188	20200915	1207	15885	15895	15880	15880	48948
189	20200915	1208	15885	15885	15880	15880	22104
190	20200915	1209	15880	15890	15880	15885	23790
191	20200915	1210	15885	15885	15880	15880	6703
192	20200915	1211	15880	15885	15860	15865	224363
193	20200915	1212	15865	15885	15865	15880	14141
194	20200915	1213	15880	15885	15870	15870	16105
195	20200915	1214	15875	15875	15865	15870	62660
196	20200915	1215	15865	15870	15860	15865	36638
197	20200915	1216	15865	15875	15865	15870	23209
198	20200915	1217	15870	15870	15860	15860	62225
199	20200915	1218	15860	15870	15860	15865	19815
200	20200915	1219	15865	15865	15855	15860	90079
201	20200915	1220	15860	15870	15855	15865	79226
202	20200915	1221	15865	15870	15860	15865	34525
203	20200915	1222	15870	15885	15870	15885	89428
204	20200915	1223	15885	15890	15875	15885	112479
205	20200915	1224	15885	15885	15880	15880	79089
206	20200915	1225	15880	15890	15880	15880	134498
207	20200915	1226	15880	15885	15880	15880	85599
208	20200915	1227	15880	15880	15875	15880	41614
209	20200915	1228	15880	15895	15880	15890	155310
210	20200915	1229	15890	15895	15890	15895	52806
211	20200915	1230	15895	15900	15890	15895	126813
212	20200915	1231	15895	15900	15890	15900	31349
213	20200915	1232	15895	15910	15895	15905	196848
214	20200915	1233	15900	15910	15890	15890	150054
215	20200915	1234	15895	15895	15885	15890	38563
216	20200915	1235	15890	15900	15890	15895	6707
217	20200915	1236	15895	15900	15890	15895	70276
218	20200915	1237	15895	15900	15890	15895	112373
219	20200915	1238	15895	15900	15895	15900	93937
220	20200915	1239	15900	15905	15895	15905	131430
221	20200915	1240	15905	15910	15895	15895	116981
222	20200915	1241	15895	15905	15895	15900	27366
223	20200915	1242	15905	15905	15895	15900	63578
224	20200915	1243	15895	15900	15890	15895	97531
225	20200915	1244	15895	15900	15885	15885	164311
226	20200915	1245	15885	15905	15885	15900	68543
227	20200915	1246	15900	15910	15900	15905	239079
228	20200915	1247	15910	15920	15905	15915	183430
229	20200915	1248	15920	15935	15915	15930	175173
230	20200915	1249	15925	15930	15920	15925	29435
231	20200915	1250	15930	15930	15920	15925	70026
232	20200915	1251	15920	15930	15920	15930	87090
233	20200915	1252	15925	15930	15925	15930	91863
234	20200915	1253	15930	15940	15920	15925	205174
235	20200915	1254	15925	15930	15920	15920	63206
236	20200915	1255	15925	15925	15920	15925	23222
237	20200915	1256	15925	15930	15915	15920	75030
238	20200915	1257	15915	15920	15910	15920	33301
239	20200915	1258	15920	15920	15900	15900	94923
240	20200915	1259	15905	15910	15900	15905	111188
241	20200915	1300	15905	15910	15900	15910	32794
242	20200915	1301	15905	15915	15905	15915	73367
243	20200915	1302	15915	15920	15910	15920	37002
244	20200915	1303	15915	15915	15905	15905	83889
245	20200915	1304	15910	15915	15895	15900	87802
246	20200915	1305	15900	15900	15890	15895	101663
247	20200915	1306	15890	15900	15890	15890	93568
248	20200915	1307	15895	15895	15890	15890	47807
249	20200915	1308	15895	15900	15880	15880	97765
250	20200915	1309	15885	15895	15875	15895	165048
251	20200915	1310	15890	15900	15885	15900	75946
252	20200915	1311	15900	15905	15890	15900	69066
253	20200915	1312	15895	15905	15890	15905	59239
254	20200915	1313	15900	15910	15900	15905	83648
255	20200915	1314	15910	15920	15905	15915	154347
256	20200915	1315	15915	15920	15910	15915	51068
257	20200915	1316	15915	15915	15905	15905	29199
258	20200915	1317	15910	15910	15895	15895	91863
259	20200915	1318	15895	15900	15890	15895	37779
260	20200915	1319	15895	15895	15890	15895	48477
261	20200915	1320	15895	15900	15890	15890	115136
262	20200915	1321	15885	15890	15880	15885	65702
263	20200915	1322	15885	15885	15870	15880	56409
264	20200915	1323	15880	15890	15870	15890	38514
265	20200915	1324	15890	15895	15885	15895	44581
266	20200915	1325	15895	15895	15885	15895	22145
267	20200915	1326	15895	15895	15890	15890	13661
268	20200915	1327	15890	15900	15890	15900	15580
269	20200915	1328	15900	15900	15890	15890	18306
270	20200915	1329	15890	15895	15885	15885	67960
271	20200915	1330	15885	15890	15880	15890	7347
272	20200915	1331	15885	15890	15885	15885	5656
273	20200915	1332	15885	15890	15875	15875	104012
274	20200915	1333	15880	15885	15875	15885	70901
275	20200915	1334	15885	15890	15875	15880	72314
276	20200915	1335	15880	15880	15865	15870	62454
277	20200915	1336	15870	15880	15865	15875	20621
278	20200915	1337	15875	15875	15855	15860	115135
279	20200915	1338	15860	15870	15855	15870	26320
280	20200915	1339	15870	15870	15860	15860	33314
281	20200915	1340	15860	15870	15860	15870	47250
282	20200915	1341	15870	15870	15860	15865	22999
283	20200915	1342	15865	15875	15865	15870	31458
284	20200915	1343	15870	15880	15870	15875	15571
285	20200915	1344	15875	15885	15875	15880	57572
286	20200915	1345	15875	15885	15875	15880	10406
287	20200915	1346	15880	15890	15875	15885	263215
288	20200915	1347	15885	15895	15880	15890	66099
289	20200915	1348	15895	15910	15895	15905	179497
290	20200915	1349	15910	15915	15905	15910	196616
291	20200915	1350	15910	15915	15905	15910	77738
292	20200915	1351	15910	15910	15905	15905	92493
293	20200915	1352	15905	15910	15905	15905	6824
294	20200915	1353	15905	15915	15905	15910	70144
295	20200915	1354	15915	15915	15905	15910	21221
296	20200915	1355	15910	15915	15905	15910	37647
297	20200915	1356	15915	15920	15905	15915	136913
298	20200915	1357	15915	15920	15910	15915	39125
299	20200915	1358	15915	15920	15910	15910	66926
300	20200915	1359	15910	15920	15910	15910	48532
301	20200915	1400	15910	15915	15900	15915	77703
302	20200915	1401	15910	15915	15910	15915	105838
303	20200915	1402	15915	15920	15910	15915	116323
304	20200915	1403	15915	15920	15910	15910	46601
305	20200915	1404	15910	15920	15910	15915	3223
306	20200915	1405	15915	15920	15910	15910	59124
307	20200915	1406	15915	15925	15915	15920	223407
308	20200915	1407	15920	15920	15905	15915	114825
309	20200915	1408	15910	15910	15900	15905	38202
310	20200915	1409	15905	15910	15900	15910	87532
311	20200915	1410	15905	15905	15900	15900	47767
312	20200915	1411	15900	15910	15900	15900	60383
313	20200915	1412	15900	15905	15890	15895	31249
314	20200915	1413	15890	15895	15885	15885	37856
315	20200915	1414	15890	15890	15880	15880	102597
316	20200915	1415	15880	15880	15870	15875	49559
317	20200915	1416	15875	15885	15875	15885	35632
318	20200915	1417	15880	15890	15880	15880	37327
319	20200915	1418	15880	15885	15880	15885	7517
320	20200915	1419	15880	15885	15875	15875	159887
321	20200915	1420	15880	15880	15870	15875	105193
322	20200915	1421	15880	15885	15875	15880	51144
323	20200915	1422	15880	15880	15870	15875	144878
324	20200915	1423	15875	15890	15875	15885	45256
325	20200915	1424	15885	15890	15875	15880	22315
326	20200915	1425	15880	15890	15875	15880	27793
327	20200915	1426	15885	15890	15880	15880	13850
328	20200915	1427	15885	15890	15885	15890	11800
329	20200915	1428	15890	15900	15885	15895	78241
330	20200915	1429	15895	15905	15890	15905	59802
331	20200915	1430	15905	15905	15895	15905	106571
332	20200915	1431	15910	15915	15900	15910	107236
333	20200915	1432	15905	15910	15905	15905	42916
334	20200915	1433	15905	15940	15900	15930	659766
335	20200915	1434	15935	15945	15925	15940	215685
336	20200915	1435	15940	15950	15930	15930	195396
337	20200915	1436	15930	15930	15915	15915	109256
338	20200915	1437	15915	15920	15910	15915	84082
339	20200915	1438	15920	15920	15905	15915	57463
340	20200915	1439	15910	15915	15905	15915	79128
341	20200915	1440	15915	15920	15910	15915	61765
342	20200915	1441	15915	15915	15905	15910	19901
343	20200915	1442	15905	15915	15905	15915	28691
344	20200915	1443	15915	15920	15910	15920	44225
345	20200915	1444	15925	15925	15910	15910	72420
346	20200915	1445	15910	15920	15895	15905	237498
347	20200915	1446	15905	15910	15900	15905	73410
348	20200915	1447	15905	15915	15900	15910	67913
349	20200915	1448	15915	15920	15910	15915	26729
350	20200915	1449	15915	15925	15910	15920	50545
351	20200915	1450	15920	15945	15920	15940	358741
352	20200915	1451	15935	15940	15925	15930	58766
353	20200915	1452	15925	15930	15925	15925	31360
354	20200915	1453	15925	15930	15920	15925	29647
355	20200915	1454	15925	15935	15925	15930	69972
356	20200915	1455	15930	15935	15925	15930	31188
357	20200915	1456	15930	15940	15925	15930	89960
358	20200915	1457	15935	15940	15930	15935	37399
359	20200915	1458	15930	15945	15930	15940	150201
360	20200915	1459	15940	15940	15935	15940	32211
361	20200915	1500	15935	15945	15935	15935	50230
362	20200915	1501	15935	15940	15925	15925	69296
363	20200915	1502	15930	15930	15910	15910	270277
364	20200915	1503	15915	15925	15910	15920	65290
365	20200915	1504	15915	15930	15910	15920	86974
366	20200915	1505	15920	15935	15915	15935	102658
367	20200915	1506	15935	15935	15925	15930	27241
368	20200915	1507	15930	15940	15930	15940	181880
369	20200915	1508	15935	15935	15925	15925	45456
370	20200915	1509	15925	15930	15920	15925	64308
371	20200915	1510	15925	15925	15920	15920	19835
372	20200915	1511	15925	15925	15910	15920	114783
373	20200915	1512	15920	15925	15915	15920	27276
374	20200915	1513	15915	15925	15915	15920	37814
375	20200915	1514	15920	15925	15910	15910	99763
376	20200915	1515	15910	15925	15910	15925	144036
377	20200915	1516	15920	15925	15915	15920	43222
378	20200915	1517	15925	15925	15915	15920	21559
379	20200915	1518	15920	15925	15920	15925	28254
380	20200915	1519	15920	15925	15910	15920	114807
381	20200915	1520	15915	15920	15910	15910	69574
382	20200915	1530	15930	15930	15930	15930	577439