DeepStock/resources/hts/122630_20201013.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201013	0901	15710	15725	15675	15720	1038911
3	20201013	0902	15725	15735	15655	15705	1473275
4	20201013	0903	15705	15740	15685	15735	837531
5	20201013	0904	15735	15745	15690	15690	578088
6	20201013	0905	15690	15695	15670	15675	593204
7	20201013	0906	15675	15695	15655	15665	559364
8	20201013	0907	15665	15675	15650	15665	261002
9	20201013	0908	15665	15680	15660	15665	407518
10	20201013	0909	15665	15675	15650	15670	206519
11	20201013	0910	15670	15680	15665	15675	206003
12	20201013	0911	15670	15680	15655	15660	283870
13	20201013	0912	15655	15665	15645	15655	139944
14	20201013	0913	15655	15690	15655	15685	347124
15	20201013	0914	15685	15695	15660	15685	483676
16	20201013	0915	15685	15705	15665	15665	498335
17	20201013	0916	15660	15665	15650	15650	358636
18	20201013	0917	15650	15650	15610	15625	359991
19	20201013	0918	15620	15640	15615	15635	88141
20	20201013	0919	15630	15635	15625	15630	144950
21	20201013	0920	15630	15635	15605	15605	326793
22	20201013	0921	15605	15625	15600	15605	189252
23	20201013	0922	15600	15605	15590	15605	207713
24	20201013	0923	15610	15620	15605	15615	125954
25	20201013	0924	15615	15615	15605	15610	152880
26	20201013	0925	15610	15610	15595	15605	112500
27	20201013	0926	15605	15610	15565	15575	317862
28	20201013	0927	15575	15580	15555	15560	175472
29	20201013	0928	15560	15575	15555	15560	164582
30	20201013	0929	15565	15580	15550	15565	205631
31	20201013	0930	15565	15565	15555	15565	69147
32	20201013	0931	15560	15560	15540	15550	260810
33	20201013	0932	15550	15560	15540	15560	159389
34	20201013	0933	15560	15560	15540	15555	192642
35	20201013	0934	15550	15560	15530	15545	238942
36	20201013	0935	15545	15545	15530	15535	128989
37	20201013	0936	15535	15535	15490	15490	522430
38	20201013	0937	15490	15505	15485	15495	314029
39	20201013	0938	15495	15515	15485	15500	363903
40	20201013	0939	15505	15510	15485	15510	173427
41	20201013	0940	15510	15535	15505	15525	319103
42	20201013	0941	15525	15540	15510	15535	170162
43	20201013	0942	15535	15540	15505	15515	235383
44	20201013	0943	15515	15525	15500	15505	157184
45	20201013	0944	15505	15510	15490	15490	197310
46	20201013	0945	15495	15500	15475	15490	298184
47	20201013	0946	15490	15525	15490	15515	189325
48	20201013	0947	15515	15515	15500	15505	48885
49	20201013	0948	15505	15510	15485	15495	206669
50	20201013	0949	15490	15500	15485	15490	98029
51	20201013	0950	15490	15495	15480	15485	91137
52	20201013	0951	15490	15490	15470	15475	175388
53	20201013	0952	15480	15515	15475	15505	184473
54	20201013	0953	15505	15515	15495	15495	140606
55	20201013	0954	15500	15505	15440	15450	467181
56	20201013	0955	15450	15460	15440	15455	560868
57	20201013	0956	15455	15470	15450	15460	293403
58	20201013	0957	15460	15485	15450	15480	193258
59	20201013	0958	15485	15495	15480	15495	106794
60	20201013	0959	15490	15495	15490	15490	112098
61	20201013	1000	15490	15500	15490	15490	136027
62	20201013	1001	15490	15510	15470	15490	325876
63	20201013	1002	15480	15495	15460	15495	163531
64	20201013	1003	15495	15505	15490	15505	175223
65	20201013	1004	15495	15505	15465	15480	253297
66	20201013	1005	15480	15480	15420	15430	620838
67	20201013	1006	15425	15440	15390	15405	681053
68	20201013	1007	15405	15445	15395	15430	334128
69	20201013	1008	15425	15435	15415	15425	228086
70	20201013	1009	15430	15445	15410	15420	226478
71	20201013	1010	15420	15430	15380	15410	394090
72	20201013	1011	15415	15445	15415	15425	260360
73	20201013	1012	15420	15420	15390	15405	445835
74	20201013	1013	15400	15405	15385	15400	302182
75	20201013	1014	15400	15415	15400	15400	145085
76	20201013	1015	15395	15400	15380	15385	403914
77	20201013	1016	15385	15415	15375	15405	522603
78	20201013	1017	15405	15440	15405	15435	405810
79	20201013	1018	15430	15440	15420	15435	115062
80	20201013	1019	15435	15450	15420	15440	259559
81	20201013	1020	15440	15460	15440	15450	322499
82	20201013	1021	15450	15455	15430	15435	141454
83	20201013	1022	15440	15445	15420	15420	96305
84	20201013	1023	15420	15425	15415	15425	71641
85	20201013	1024	15425	15450	15420	15445	326305
86	20201013	1025	15445	15465	15445	15465	152554
87	20201013	1026	15460	15470	15440	15445	214417
88	20201013	1027	15440	15470	15440	15470	129439
89	20201013	1028	15470	15475	15450	15470	199832
90	20201013	1029	15470	15480	15465	15470	110232
91	20201013	1030	15470	15475	15455	15455	83507
92	20201013	1031	15455	15460	15440	15440	130199
93	20201013	1032	15440	15455	15435	15445	97568
94	20201013	1033	15445	15450	15430	15445	78543
95	20201013	1034	15445	15445	15425	15435	95290
96	20201013	1035	15435	15465	15435	15465	175427
97	20201013	1036	15460	15465	15450	15455	92547
98	20201013	1037	15455	15465	15450	15460	88107
99	20201013	1038	15460	15470	15455	15465	112020
100	20201013	1039	15470	15485	15465	15475	141607
101	20201013	1040	15475	15480	15445	15450	102614
102	20201013	1041	15450	15455	15435	15435	103211
103	20201013	1042	15435	15445	15425	15440	71350
104	20201013	1043	15440	15445	15435	15435	71120
105	20201013	1044	15440	15450	15435	15440	147575
106	20201013	1045	15440	15440	15415	15415	91479
107	20201013	1046	15415	15415	15370	15385	465255
108	20201013	1047	15385	15415	15375	15395	162607
109	20201013	1048	15400	15420	15400	15420	86348
110	20201013	1049	15415	15440	15410	15430	153631
111	20201013	1050	15430	15440	15425	15435	60227
112	20201013	1051	15435	15455	15435	15450	101697
113	20201013	1052	15455	15455	15430	15435	54101
114	20201013	1053	15435	15455	15425	15450	54590
115	20201013	1054	15450	15455	15440	15455	71523
116	20201013	1055	15455	15455	15445	15450	56350
117	20201013	1056	15455	15465	15450	15450	107432
118	20201013	1057	15450	15455	15435	15440	54660
119	20201013	1058	15435	15440	15415	15420	99614
120	20201013	1059	15415	15435	15415	15425	37044
121	20201013	1100	15425	15430	15415	15425	57398
122	20201013	1101	15425	15440	15420	15435	169245
123	20201013	1102	15440	15450	15435	15445	57860
124	20201013	1103	15445	15455	15440	15450	21782
125	20201013	1104	15450	15465	15450	15465	96264
126	20201013	1105	15465	15470	15440	15440	76581
127	20201013	1106	15445	15455	15440	15445	93860
128	20201013	1107	15445	15450	15425	15435	92002
129	20201013	1108	15430	15435	15410	15430	224312
130	20201013	1109	15420	15425	15410	15415	101417
131	20201013	1110	15415	15420	15405	15405	49503
132	20201013	1111	15410	15415	15405	15415	108506
133	20201013	1112	15420	15425	15395	15405	117608
134	20201013	1113	15405	15415	15390	15405	53008
135	20201013	1114	15410	15415	15395	15405	28116
136	20201013	1115	15405	15410	15400	15410	17518
137	20201013	1116	15410	15420	15390	15400	134951
138	20201013	1117	15395	15400	15385	15385	170265
139	20201013	1118	15385	15390	15375	15385	148003
140	20201013	1119	15380	15380	15365	15370	119781
141	20201013	1120	15370	15390	15365	15390	127361
142	20201013	1121	15390	15405	15375	15375	167838
143	20201013	1122	15375	15380	15370	15380	142922
144	20201013	1123	15380	15385	15365	15365	204896
145	20201013	1124	15365	15370	15350	15355	234579
146	20201013	1125	15365	15370	15350	15365	131781
147	20201013	1126	15365	15365	15330	15340	359068
148	20201013	1127	15340	15340	15325	15330	327874
149	20201013	1128	15330	15355	15330	15345	235956
150	20201013	1129	15345	15345	15325	15325	162048
151	20201013	1130	15330	15330	15320	15325	141223
152	20201013	1131	15330	15350	15320	15345	103265
153	20201013	1132	15340	15350	15330	15335	136968
154	20201013	1133	15335	15355	15335	15350	106979
155	20201013	1134	15355	15365	15350	15365	72892
156	20201013	1135	15365	15365	15355	15360	33030
157	20201013	1136	15360	15380	15360	15370	213703
158	20201013	1137	15370	15375	15360	15370	47571
159	20201013	1138	15375	15375	15365	15375	79894
160	20201013	1139	15370	15375	15355	15365	73111
161	20201013	1140	15365	15365	15355	15355	34376
162	20201013	1141	15355	15380	15355	15375	69509
163	20201013	1142	15375	15380	15370	15380	62738
164	20201013	1143	15380	15380	15365	15370	42415
165	20201013	1144	15370	15385	15370	15385	74493
166	20201013	1145	15380	15385	15370	15375	74320
167	20201013	1146	15375	15375	15360	15370	227902
168	20201013	1147	15370	15380	15370	15375	66671
169	20201013	1148	15375	15385	15375	15380	11512
170	20201013	1149	15380	15385	15370	15375	63956
171	20201013	1150	15375	15380	15370	15375	37759
172	20201013	1151	15375	15385	15375	15385	123123
173	20201013	1152	15385	15395	15380	15395	119212
174	20201013	1153	15390	15405	15390	15400	92438
175	20201013	1154	15400	15400	15395	15395	29560
176	20201013	1155	15395	15400	15395	15395	49810
177	20201013	1156	15395	15410	15390	15410	90394
178	20201013	1157	15410	15415	15400	15410	99299
179	20201013	1158	15410	15425	15410	15420	58503
180	20201013	1159	15425	15430	15415	15420	135587
181	20201013	1200	15420	15425	15410	15425	71760
182	20201013	1201	15425	15435	15420	15425	135405
183	20201013	1202	15430	15430	15415	15415	258764
184	20201013	1203	15420	15430	15415	15420	131833
185	20201013	1204	15420	15430	15420	15425	131460
186	20201013	1205	15430	15435	15425	15425	44001
187	20201013	1206	15430	15435	15425	15430	57440
188	20201013	1207	15435	15440	15415	15415	82064
189	20201013	1208	15415	15425	15415	15420	24775
190	20201013	1209	15415	15425	15415	15425	29175
191	20201013	1210	15425	15430	15410	15415	139563
192	20201013	1211	15415	15435	15410	15430	174394
193	20201013	1212	15430	15435	15425	15430	41617
194	20201013	1213	15430	15440	15430	15435	258800
195	20201013	1214	15435	15445	15430	15445	73144
196	20201013	1215	15445	15450	15430	15430	132541
197	20201013	1216	15435	15435	15430	15430	27359
198	20201013	1217	15430	15430	15420	15420	11252
199	20201013	1218	15420	15430	15420	15425	40886
200	20201013	1219	15425	15425	15405	15415	85621
201	20201013	1220	15415	15420	15410	15415	67789
202	20201013	1221	15415	15425	15415	15420	52642
203	20201013	1222	15415	15415	15400	15400	56854
204	20201013	1223	15400	15405	15395	15395	104169
205	20201013	1224	15395	15400	15390	15395	32647
206	20201013	1225	15390	15405	15390	15400	86991
207	20201013	1226	15400	15420	15400	15420	89002
208	20201013	1227	15425	15425	15415	15420	10369
209	20201013	1228	15420	15420	15400	15405	43300
210	20201013	1229	15400	15410	15400	15400	37495
211	20201013	1230	15400	15410	15400	15405	30771
212	20201013	1231	15405	15420	15400	15415	47136
213	20201013	1232	15415	15430	15415	15425	97161
214	20201013	1233	15425	15430	15420	15425	51271
215	20201013	1234	15425	15425	15420	15425	49087
216	20201013	1235	15425	15430	15425	15430	7367
217	20201013	1236	15430	15435	15425	15435	173478
218	20201013	1237	15435	15435	15430	15435	27632
219	20201013	1238	15435	15435	15425	15430	29550
220	20201013	1239	15425	15435	15425	15435	47334
221	20201013	1240	15435	15445	15435	15440	69945
222	20201013	1241	15440	15445	15430	15430	125057
223	20201013	1242	15430	15440	15430	15435	11738
224	20201013	1243	15435	15445	15435	15435	24417
225	20201013	1244	15435	15440	15430	15430	71840
226	20201013	1245	15430	15435	15415	15420	42685
227	20201013	1246	15425	15430	15420	15420	51069
228	20201013	1247	15425	15425	15410	15415	73736
229	20201013	1248	15410	15420	15400	15400	64354
230	20201013	1249	15405	15405	15400	15405	36225
231	20201013	1250	15405	15415	15405	15410	32314
232	20201013	1251	15415	15415	15400	15400	59870
233	20201013	1252	15400	15405	15390	15400	75469
234	20201013	1253	15405	15410	15400	15410	15004
235	20201013	1254	15405	15410	15395	15405	73212
236	20201013	1255	15405	15410	15400	15405	73694
237	20201013	1256	15410	15410	15400	15405	38243
238	20201013	1257	15405	15415	15405	15410	18143
239	20201013	1258	15415	15415	15410	15410	26441
240	20201013	1259	15410	15410	15395	15395	35543
241	20201013	1300	15390	15405	15390	15405	5433
242	20201013	1301	15405	15405	15395	15395	42352
243	20201013	1302	15395	15400	15385	15400	124655
244	20201013	1303	15405	15410	15395	15410	69468
245	20201013	1304	15415	15435	15410	15430	213487
246	20201013	1305	15430	15435	15425	15430	43885
247	20201013	1306	15430	15435	15430	15430	8296
248	20201013	1307	15430	15435	15425	15430	54326
249	20201013	1308	15425	15425	15405	15405	91699
250	20201013	1309	15405	15410	15390	15395	41624
251	20201013	1310	15395	15400	15390	15390	127310
252	20201013	1311	15395	15405	15390	15400	64708
253	20201013	1312	15400	15410	15400	15405	61167
254	20201013	1313	15410	15425	15405	15425	115596
255	20201013	1314	15420	15430	15415	15430	67059
256	20201013	1315	15430	15450	15425	15450	255474
257	20201013	1316	15450	15455	15445	15445	86243
258	20201013	1317	15445	15450	15435	15450	61234
259	20201013	1318	15450	15460	15440	15445	74483
260	20201013	1319	15445	15455	15445	15455	47510
261	20201013	1320	15455	15455	15445	15455	76870
262	20201013	1321	15455	15465	15455	15455	147920
263	20201013	1322	15455	15460	15445	15455	52725
264	20201013	1323	15455	15460	15455	15455	48425
265	20201013	1324	15455	15470	15455	15465	87283
266	20201013	1325	15465	15470	15460	15460	85844
267	20201013	1326	15460	15465	15450	15460	81286
268	20201013	1327	15460	15460	15450	15455	55887
269	20201013	1328	15455	15470	15455	15470	159267
270	20201013	1329	15475	15500	15475	15495	278341
271	20201013	1330	15495	15510	15495	15500	231081
272	20201013	1331	15500	15505	15475	15480	157240
273	20201013	1332	15475	15490	15475	15485	164741
274	20201013	1333	15490	15510	15485	15510	130076
275	20201013	1334	15505	15510	15495	15500	161625
276	20201013	1335	15495	15520	15495	15510	257461
277	20201013	1336	15510	15520	15510	15515	51512
278	20201013	1337	15515	15530	15515	15525	150999
279	20201013	1338	15520	15525	15510	15515	143181
280	20201013	1339	15515	15515	15505	15510	54736
281	20201013	1340	15510	15525	15510	15520	99898
282	20201013	1341	15515	15530	15505	15510	190380
283	20201013	1342	15510	15520	15505	15505	48932
284	20201013	1343	15505	15510	15485	15495	102858
285	20201013	1344	15500	15505	15490	15495	41601
286	20201013	1345	15495	15505	15490	15500	46515
287	20201013	1346	15505	15510	15495	15505	79859
288	20201013	1347	15505	15515	15500	15510	86409
289	20201013	1348	15510	15515	15500	15505	29442
290	20201013	1349	15505	15510	15490	15495	325236
291	20201013	1350	15495	15515	15490	15515	225480
292	20201013	1351	15515	15530	15515	15530	307705
293	20201013	1352	15530	15530	15520	15520	87359
294	20201013	1353	15520	15530	15510	15510	98950
295	20201013	1354	15510	15535	15510	15530	131691
296	20201013	1355	15530	15550	15530	15545	157289
297	20201013	1356	15550	15550	15530	15530	125143
298	20201013	1357	15530	15530	15515	15525	233025
299	20201013	1358	15525	15535	15520	15520	175367
300	20201013	1359	15525	15525	15510	15515	81951
301	20201013	1400	15515	15520	15510	15515	37395
302	20201013	1401	15520	15540	15520	15530	213747
303	20201013	1402	15530	15535	15520	15535	62694
304	20201013	1403	15530	15545	15530	15530	177722
305	20201013	1404	15530	15535	15515	15530	154666
306	20201013	1405	15525	15545	15520	15525	266020
307	20201013	1406	15525	15525	15505	15520	175908
308	20201013	1407	15520	15530	15510	15510	163667
309	20201013	1408	15515	15515	15495	15500	132550
310	20201013	1409	15500	15515	15500	15515	64974
311	20201013	1410	15515	15535	15510	15525	146181
312	20201013	1411	15525	15530	15510	15530	51991
313	20201013	1412	15525	15545	15525	15540	282452
314	20201013	1413	15540	15560	15535	15555	245669
315	20201013	1414	15550	15555	15545	15550	145586
316	20201013	1415	15550	15555	15540	15550	144476
317	20201013	1416	15550	15550	15530	15535	119443
318	20201013	1417	15535	15540	15530	15530	48099
319	20201013	1418	15530	15540	15525	15540	67828
320	20201013	1419	15540	15540	15530	15530	29511
321	20201013	1420	15530	15545	15525	15545	62665
322	20201013	1421	15545	15565	15540	15560	224733
323	20201013	1422	15560	15565	15550	15550	63411
324	20201013	1423	15555	15560	15535	15535	157387
325	20201013	1424	15535	15560	15535	15550	288279
326	20201013	1425	15550	15555	15540	15550	95210
327	20201013	1426	15550	15565	15550	15565	263040
328	20201013	1427	15565	15565	15555	15555	188943
329	20201013	1428	15550	15565	15550	15565	200623
330	20201013	1429	15560	15565	15550	15555	353058
331	20201013	1430	15560	15565	15555	15565	89802
332	20201013	1431	15565	15570	15555	15565	112544
333	20201013	1432	15560	15570	15555	15560	73107
334	20201013	1433	15560	15565	15545	15545	156820
335	20201013	1434	15545	15545	15525	15525	143669
336	20201013	1435	15525	15540	15525	15535	72375
337	20201013	1436	15535	15555	15530	15545	162081
338	20201013	1437	15545	15550	15535	15540	97733
339	20201013	1438	15540	15540	15530	15540	125194
340	20201013	1439	15540	15555	15535	15555	151183
341	20201013	1440	15555	15575	15550	15565	482305
342	20201013	1441	15565	15570	15555	15560	88904
343	20201013	1442	15560	15575	15560	15570	250801
344	20201013	1443	15570	15570	15565	15565	161146
345	20201013	1444	15565	15565	15545	15550	347518
346	20201013	1445	15545	15555	15540	15545	171414
347	20201013	1446	15545	15555	15535	15535	77851
348	20201013	1447	15535	15540	15535	15535	31923
349	20201013	1448	15535	15535	15525	15530	59801
350	20201013	1449	15525	15535	15515	15515	238814
351	20201013	1450	15515	15520	15510	15510	39917
352	20201013	1451	15515	15515	15505	15515	41900
353	20201013	1452	15510	15520	15505	15510	120371
354	20201013	1453	15505	15520	15505	15515	155856
355	20201013	1454	15520	15540	15515	15535	195670
356	20201013	1455	15535	15540	15505	15515	230752
357	20201013	1456	15515	15530	15505	15530	41810
358	20201013	1457	15530	15535	15520	15530	39902
359	20201013	1458	15530	15535	15520	15530	56905
360	20201013	1459	15525	15530	15515	15515	127170
361	20201013	1500	15520	15525	15510	15525	108102
362	20201013	1501	15525	15535	15510	15520	206193
363	20201013	1502	15520	15520	15495	15515	234894
364	20201013	1503	15515	15530	15515	15520	76656
365	20201013	1504	15520	15525	15515	15520	26504
366	20201013	1505	15520	15520	15510	15515	34629
367	20201013	1506	15520	15540	15515	15535	154402
368	20201013	1507	15540	15555	15535	15550	223915
369	20201013	1508	15550	15555	15540	15540	130272
370	20201013	1509	15540	15550	15540	15550	135257
371	20201013	1510	15550	15555	15545	15550	71359
372	20201013	1511	15545	15550	15530	15530	53101
373	20201013	1512	15530	15530	15520	15530	56061
374	20201013	1513	15530	15535	15525	15530	59350
375	20201013	1514	15530	15535	15520	15525	16455
376	20201013	1515	15525	15530	15525	15530	21492
377	20201013	1516	15530	15530	15520	15520	41001
378	20201013	1517	15525	15535	15520	15535	103790
379	20201013	1518	15530	15535	15525	15530	17553
380	20201013	1519	15530	15530	15520	15530	82006
381	20201013	1520	15525	15535	15525	15535	87297
382	20201013	1530	15545	15545	15545	15545	360237