DeepStock/hts/backup/122630_20201012.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201012	0901	15555	15555	15500	15530	695064
3	20201012	0902	15530	15565	15495	15555	599989
4	20201012	0903	15550	15555	15490	15500	588496
5	20201012	0904	15500	15500	15480	15485	405676
6	20201012	0905	15480	15515	15475	15510	198018
7	20201012	0906	15510	15510	15465	15470	330207
8	20201012	0907	15475	15485	15465	15480	198797
9	20201012	0908	15480	15490	15470	15470	171825
10	20201012	0909	15465	15485	15460	15485	60341
11	20201012	0910	15485	15520	15475	15515	293594
12	20201012	0911	15515	15515	15495	15495	239955
13	20201012	0912	15495	15525	15495	15510	283140
14	20201012	0913	15505	15535	15500	15530	264908
15	20201012	0914	15530	15555	15530	15545	289978
16	20201012	0915	15540	15540	15490	15500	233695
17	20201012	0916	15495	15505	15470	15485	230126
18	20201012	0917	15480	15495	15475	15495	248759
19	20201012	0918	15490	15505	15470	15475	241228
20	20201012	0919	15470	15500	15470	15485	221679
21	20201012	0920	15490	15530	15490	15520	320255
22	20201012	0921	15520	15530	15505	15525	159865
23	20201012	0922	15530	15540	15525	15535	220476
24	20201012	0923	15535	15570	15530	15565	415081
25	20201012	0924	15565	15600	15560	15595	469248
26	20201012	0925	15590	15605	15585	15590	414119
27	20201012	0926	15590	15595	15560	15570	293463
28	20201012	0927	15570	15580	15560	15565	115923
29	20201012	0928	15565	15585	15560	15575	182606
30	20201012	0929	15570	15570	15555	15560	113236
31	20201012	0930	15560	15570	15555	15570	242583
32	20201012	0931	15570	15600	15555	15555	345943
33	20201012	0932	15555	15565	15545	15550	86132
34	20201012	0933	15550	15575	15545	15575	146460
35	20201012	0934	15570	15585	15555	15555	148416
36	20201012	0935	15560	15600	15560	15595	465282
37	20201012	0936	15595	15610	15585	15590	196337
38	20201012	0937	15585	15600	15580	15590	127078
39	20201012	0938	15585	15590	15555	15565	73858
40	20201012	0939	15560	15565	15550	15550	206834
41	20201012	0940	15550	15555	15535	15550	160586
42	20201012	0941	15550	15550	15535	15545	174325
43	20201012	0942	15550	15560	15540	15540	90645
44	20201012	0943	15545	15545	15520	15530	119252
45	20201012	0944	15530	15535	15520	15525	124330
46	20201012	0945	15525	15535	15520	15520	88478
47	20201012	0946	15515	15535	15505	15515	205913
48	20201012	0947	15520	15520	15500	15510	118555
49	20201012	0948	15510	15515	15490	15495	135032
50	20201012	0949	15490	15505	15485	15495	173708
51	20201012	0950	15495	15500	15465	15480	221812
52	20201012	0951	15475	15485	15465	15480	253081
53	20201012	0952	15480	15485	15470	15470	131809
54	20201012	0953	15470	15480	15465	15465	91033
55	20201012	0954	15465	15470	15460	15465	180048
56	20201012	0955	15465	15470	15445	15450	212515
57	20201012	0956	15450	15485	15445	15485	137980
58	20201012	0957	15485	15510	15465	15470	417361
59	20201012	0958	15465	15495	15465	15480	102520
60	20201012	0959	15480	15505	15475	15490	152555
61	20201012	1000	15490	15500	15490	15490	132961
62	20201012	1001	15490	15510	15470	15500	149792
63	20201012	1002	15505	15520	15480	15485	203512
64	20201012	1003	15485	15485	15450	15460	376457
65	20201012	1004	15455	15455	15430	15445	322892
66	20201012	1005	15450	15460	15445	15455	56729
67	20201012	1006	15455	15460	15450	15450	52708
68	20201012	1007	15450	15490	15445	15490	281525
69	20201012	1008	15485	15490	15475	15490	73933
70	20201012	1009	15490	15490	15440	15440	252314
71	20201012	1010	15435	15440	15425	15435	179110
72	20201012	1011	15435	15465	15435	15445	160128
73	20201012	1012	15445	15470	15435	15460	111392
74	20201012	1013	15455	15470	15455	15460	116633
75	20201012	1014	15465	15485	15465	15480	360481
76	20201012	1015	15480	15480	15460	15460	66756
77	20201012	1016	15460	15475	15435	15440	219746
78	20201012	1017	15440	15450	15430	15435	228256
79	20201012	1018	15435	15445	15425	15445	95896
80	20201012	1019	15445	15455	15430	15450	188922
81	20201012	1020	15450	15475	15450	15470	268762
82	20201012	1021	15465	15470	15450	15470	71181
83	20201012	1022	15465	15480	15450	15465	150226
84	20201012	1023	15460	15470	15455	15460	58735
85	20201012	1024	15460	15495	15460	15490	269762
86	20201012	1025	15490	15510	15490	15500	294595
87	20201012	1026	15500	15510	15490	15500	80158
88	20201012	1027	15500	15515	15490	15510	86920
89	20201012	1028	15510	15515	15490	15500	82372
90	20201012	1029	15495	15500	15480	15480	69686
91	20201012	1030	15475	15480	15460	15465	173053
92	20201012	1031	15460	15465	15450	15465	168775
93	20201012	1032	15460	15495	15460	15490	192502
94	20201012	1033	15490	15505	15490	15505	71158
95	20201012	1034	15500	15505	15485	15495	123206
96	20201012	1035	15495	15505	15485	15505	28521
97	20201012	1036	15505	15525	15500	15515	304399
98	20201012	1037	15515	15520	15510	15510	19616
99	20201012	1038	15510	15520	15510	15520	80153
100	20201012	1039	15525	15540	15520	15535	178066
101	20201012	1040	15530	15540	15525	15540	176950
102	20201012	1041	15540	15550	15535	15545	150426
103	20201012	1042	15545	15560	15540	15555	245300
104	20201012	1043	15555	15565	15545	15550	225428
105	20201012	1044	15550	15560	15540	15560	95547
106	20201012	1045	15560	15570	15560	15570	177012
107	20201012	1046	15570	15575	15565	15565	137657
108	20201012	1047	15565	15575	15565	15565	101582
109	20201012	1048	15565	15570	15560	15560	73516
110	20201012	1049	15560	15570	15555	15565	104111
111	20201012	1050	15565	15575	15560	15575	104880
112	20201012	1051	15575	15585	15570	15580	138625
113	20201012	1052	15585	15595	15580	15590	266023
114	20201012	1053	15590	15600	15590	15595	88898
115	20201012	1054	15595	15595	15580	15590	154014
116	20201012	1055	15590	15595	15575	15575	70026
117	20201012	1056	15575	15590	15570	15585	61869
118	20201012	1057	15585	15590	15580	15590	62896
119	20201012	1058	15590	15600	15590	15600	145738
120	20201012	1059	15595	15610	15580	15580	497616
121	20201012	1100	15580	15595	15575	15590	139048
122	20201012	1101	15590	15600	15580	15595	67112
123	20201012	1102	15595	15610	15590	15590	143677
124	20201012	1103	15590	15595	15580	15585	52734
125	20201012	1104	15585	15590	15580	15590	83296
126	20201012	1105	15590	15605	15590	15600	120103
127	20201012	1106	15600	15620	15595	15615	310778
128	20201012	1107	15620	15635	15620	15620	458390
129	20201012	1108	15615	15625	15605	15605	132547
130	20201012	1109	15605	15610	15575	15585	199437
131	20201012	1110	15580	15590	15580	15585	86007
132	20201012	1111	15585	15590	15570	15580	159974
133	20201012	1112	15575	15585	15560	15565	109013
134	20201012	1113	15565	15575	15565	15565	64619
135	20201012	1114	15565	15570	15555	15570	37336
136	20201012	1115	15570	15570	15565	15565	58267
137	20201012	1116	15560	15570	15550	15570	71264
138	20201012	1117	15570	15580	15565	15580	56479
139	20201012	1118	15580	15585	15570	15570	83129
140	20201012	1119	15565	15570	15555	15570	75343
141	20201012	1120	15570	15580	15565	15575	50076
142	20201012	1121	15575	15580	15570	15575	46756
143	20201012	1122	15575	15595	15575	15590	138921
144	20201012	1123	15590	15590	15565	15570	80143
145	20201012	1124	15570	15570	15560	15565	41563
146	20201012	1125	15565	15575	15560	15565	34612
147	20201012	1126	15565	15565	15555	15555	119813
148	20201012	1127	15550	15555	15545	15555	80697
149	20201012	1128	15550	15560	15545	15550	19810
150	20201012	1129	15550	15555	15545	15555	34891
151	20201012	1130	15555	15555	15545	15550	23468
152	20201012	1131	15545	15565	15545	15565	49670
153	20201012	1132	15565	15565	15555	15560	35258
154	20201012	1133	15555	15580	15555	15575	141147
155	20201012	1134	15575	15575	15560	15565	26929
156	20201012	1135	15560	15565	15555	15560	29823
157	20201012	1136	15555	15560	15540	15560	107411
158	20201012	1137	15560	15575	15560	15565	72019
159	20201012	1138	15565	15565	15540	15545	120883
160	20201012	1139	15545	15550	15540	15545	85318
161	20201012	1140	15540	15555	15535	15555	74900
162	20201012	1141	15555	15575	15555	15570	94849
163	20201012	1142	15570	15575	15570	15570	120532
164	20201012	1143	15570	15580	15560	15575	54903
165	20201012	1144	15575	15575	15555	15565	13197
166	20201012	1145	15570	15575	15565	15565	57855
167	20201012	1146	15570	15570	15555	15560	40156
168	20201012	1147	15560	15565	15550	15555	73370
169	20201012	1148	15555	15560	15550	15550	55049
170	20201012	1149	15550	15555	15540	15555	90327
171	20201012	1150	15550	15560	15540	15550	39440
172	20201012	1151	15550	15565	15540	15555	95979
173	20201012	1152	15555	15565	15545	15550	116359
174	20201012	1153	15550	15550	15540	15550	7329
175	20201012	1154	15550	15555	15545	15555	34955
176	20201012	1155	15550	15570	15545	15570	95075
177	20201012	1156	15570	15570	15555	15560	50740
178	20201012	1157	15560	15560	15540	15550	142536
179	20201012	1158	15550	15560	15550	15555	71504
180	20201012	1159	15555	15570	15550	15555	56555
181	20201012	1200	15550	15555	15540	15540	104815
182	20201012	1201	15545	15560	15540	15540	187870
183	20201012	1202	15540	15545	15530	15540	73977
184	20201012	1203	15540	15540	15530	15530	109436
185	20201012	1204	15530	15545	15525	15540	104553
186	20201012	1205	15540	15540	15530	15530	95784
187	20201012	1206	15530	15530	15520	15525	18316
188	20201012	1207	15525	15535	15520	15530	72274
189	20201012	1208	15530	15530	15515	15525	31945
190	20201012	1209	15525	15530	15520	15525	46929
191	20201012	1210	15525	15535	15525	15535	106511
192	20201012	1211	15530	15530	15520	15525	3733
193	20201012	1212	15525	15535	15520	15530	45997
194	20201012	1213	15530	15530	15515	15520	25934
195	20201012	1214	15515	15525	15510	15510	80952
196	20201012	1215	15510	15520	15505	15515	31733
197	20201012	1216	15515	15520	15510	15520	27257
198	20201012	1217	15520	15520	15505	15515	31436
199	20201012	1218	15510	15515	15505	15510	18292
200	20201012	1219	15510	15520	15510	15520	26082
201	20201012	1220	15520	15520	15510	15520	59881
202	20201012	1221	15520	15530	15520	15525	39744
203	20201012	1222	15525	15540	15520	15530	93358
204	20201012	1223	15540	15540	15515	15515	121645
205	20201012	1224	15515	15515	15505	15510	35864
206	20201012	1225	15510	15520	15510	15520	33855
207	20201012	1226	15520	15520	15510	15515	25137
208	20201012	1227	15515	15515	15505	15515	45776
209	20201012	1228	15515	15520	15510	15520	38488
210	20201012	1229	15515	15520	15510	15520	8375
211	20201012	1230	15515	15520	15505	15505	39299
212	20201012	1231	15505	15525	15500	15520	94407
213	20201012	1232	15520	15530	15520	15525	129923
214	20201012	1233	15525	15525	15510	15515	28609
215	20201012	1234	15515	15520	15510	15520	59812
216	20201012	1235	15515	15530	15515	15525	12876
217	20201012	1236	15525	15530	15525	15530	46388
218	20201012	1237	15530	15535	15525	15530	39151
219	20201012	1238	15530	15535	15525	15530	21240
220	20201012	1239	15530	15530	15515	15525	73498
221	20201012	1240	15525	15535	15520	15530	124948
222	20201012	1241	15530	15540	15530	15540	71677
223	20201012	1242	15540	15540	15535	15540	36176
224	20201012	1243	15535	15540	15535	15540	95687
225	20201012	1244	15540	15545	15535	15535	97874
226	20201012	1245	15535	15540	15535	15540	4709
227	20201012	1246	15540	15560	15540	15555	242320
228	20201012	1247	15555	15560	15550	15555	31935
229	20201012	1248	15555	15560	15555	15560	29552
230	20201012	1249	15560	15565	15555	15560	105164
231	20201012	1250	15560	15565	15560	15560	104390
232	20201012	1251	15560	15565	15550	15560	69745
233	20201012	1252	15560	15560	15545	15550	21581
234	20201012	1253	15550	15555	15540	15545	135372
235	20201012	1254	15545	15550	15540	15550	11996
236	20201012	1255	15550	15555	15545	15555	43148
237	20201012	1256	15555	15555	15545	15545	13400
238	20201012	1257	15545	15550	15535	15535	29954
239	20201012	1258	15530	15535	15525	15525	75943
240	20201012	1259	15525	15535	15525	15530	37580
241	20201012	1300	15530	15540	15525	15540	38104
242	20201012	1301	15540	15540	15525	15530	55856
243	20201012	1302	15535	15540	15530	15535	57102
244	20201012	1303	15535	15535	15525	15530	37955
245	20201012	1304	15530	15530	15520	15520	54783
246	20201012	1305	15520	15530	15515	15530	77377
247	20201012	1306	15530	15530	15520	15525	3232
248	20201012	1307	15525	15525	15520	15525	63781
249	20201012	1308	15525	15525	15520	15525	64720
250	20201012	1309	15525	15530	15520	15530	31286
251	20201012	1310	15525	15535	15525	15530	62993
252	20201012	1311	15530	15535	15515	15520	57369
253	20201012	1312	15520	15520	15505	15515	85696
254	20201012	1313	15515	15515	15500	15510	192991
255	20201012	1314	15515	15520	15510	15520	30848
256	20201012	1315	15520	15520	15510	15515	58418
257	20201012	1316	15510	15525	15510	15520	25900
258	20201012	1317	15520	15520	15510	15510	27703
259	20201012	1318	15510	15515	15510	15515	25401
260	20201012	1319	15510	15515	15505	15510	16249
261	20201012	1320	15515	15515	15510	15515	3889
262	20201012	1321	15515	15515	15505	15510	20538
263	20201012	1322	15510	15515	15505	15515	21248
264	20201012	1323	15515	15525	15510	15525	21989
265	20201012	1324	15525	15525	15520	15525	43005
266	20201012	1325	15530	15530	15510	15510	99574
267	20201012	1326	15510	15510	15505	15505	31653
268	20201012	1327	15505	15510	15495	15495	160860
269	20201012	1328	15495	15500	15480	15485	105153
270	20201012	1329	15485	15490	15480	15490	54462
271	20201012	1330	15490	15500	15485	15495	34871
272	20201012	1331	15490	15495	15480	15480	71725
273	20201012	1332	15480	15485	15475	15480	91733
274	20201012	1333	15480	15485	15480	15485	46549
275	20201012	1334	15480	15485	15470	15480	76326
276	20201012	1335	15480	15490	15475	15475	80358
277	20201012	1336	15480	15490	15475	15485	39796
278	20201012	1337	15480	15510	15480	15505	140527
279	20201012	1338	15510	15510	15495	15495	76381
280	20201012	1339	15495	15505	15495	15505	11464
281	20201012	1340	15505	15510	15500	15505	11412
282	20201012	1341	15510	15515	15505	15505	35668
283	20201012	1342	15505	15515	15505	15510	16984
284	20201012	1343	15510	15510	15490	15490	96370
285	20201012	1344	15490	15495	15485	15490	39712
286	20201012	1345	15490	15505	15490	15500	56178
287	20201012	1346	15500	15505	15495	15495	50829
288	20201012	1347	15495	15500	15490	15495	14233
289	20201012	1348	15495	15500	15490	15500	17990
290	20201012	1349	15500	15520	15500	15510	106184
291	20201012	1350	15505	15510	15505	15510	28920
292	20201012	1351	15505	15510	15495	15500	59479
293	20201012	1352	15500	15505	15490	15490	90146
294	20201012	1353	15490	15495	15485	15490	86041
295	20201012	1354	15490	15495	15475	15475	123548
296	20201012	1355	15480	15485	15475	15480	13667
297	20201012	1356	15475	15475	15460	15470	105915
298	20201012	1357	15465	15465	15455	15460	120589
299	20201012	1358	15460	15470	15460	15470	73436
300	20201012	1359	15470	15470	15465	15470	13364
301	20201012	1400	15470	15475	15470	15475	22934
302	20201012	1401	15480	15480	15460	15470	163104
303	20201012	1402	15470	15480	15465	15470	92279
304	20201012	1403	15470	15485	15465	15480	35947
305	20201012	1404	15480	15505	15480	15500	102856
306	20201012	1405	15500	15525	15495	15520	462079
307	20201012	1406	15520	15535	15520	15525	183702
308	20201012	1407	15525	15530	15520	15525	51121
309	20201012	1408	15525	15530	15520	15520	95989
310	20201012	1409	15520	15530	15520	15525	47060
311	20201012	1410	15525	15535	15525	15530	89077
312	20201012	1411	15530	15535	15525	15530	101343
313	20201012	1412	15530	15530	15525	15530	20840
314	20201012	1413	15525	15530	15510	15510	68158
315	20201012	1414	15510	15515	15505	15505	67169
316	20201012	1415	15505	15520	15505	15510	12327
317	20201012	1416	15515	15515	15500	15505	23406
318	20201012	1417	15505	15505	15490	15495	80958
319	20201012	1418	15495	15510	15495	15505	32975
320	20201012	1419	15505	15520	15505	15515	53818
321	20201012	1420	15515	15520	15505	15505	25733
322	20201012	1421	15505	15515	15500	15510	39483
323	20201012	1422	15510	15515	15500	15505	65448
324	20201012	1423	15500	15510	15500	15500	105609
325	20201012	1424	15500	15505	15495	15500	82994
326	20201012	1425	15505	15510	15500	15510	18829
327	20201012	1426	15500	15510	15495	15500	35209
328	20201012	1427	15505	15510	15500	15500	23182
329	20201012	1428	15500	15500	15490	15490	94910
330	20201012	1429	15490	15495	15485	15495	20181
331	20201012	1430	15495	15500	15485	15490	57575
332	20201012	1431	15495	15495	15485	15485	73662
333	20201012	1432	15485	15495	15480	15495	87253
334	20201012	1433	15495	15510	15495	15500	106703
335	20201012	1434	15500	15500	15485	15485	36484
336	20201012	1435	15485	15500	15480	15500	22149
337	20201012	1436	15500	15510	15500	15505	45900
338	20201012	1437	15505	15510	15490	15495	110652
339	20201012	1438	15490	15505	15485	15500	15903
340	20201012	1439	15505	15515	15505	15510	279301
341	20201012	1440	15510	15515	15510	15515	40159
342	20201012	1441	15515	15515	15500	15510	20781
343	20201012	1442	15510	15520	15510	15515	68029
344	20201012	1443	15510	15520	15505	15510	14613
345	20201012	1444	15510	15510	15495	15510	59391
346	20201012	1445	15510	15510	15505	15505	69644
347	20201012	1446	15505	15515	15505	15505	58980
348	20201012	1447	15505	15505	15495	15500	114047
349	20201012	1448	15500	15505	15490	15495	31959
350	20201012	1449	15500	15505	15500	15505	37816
351	20201012	1450	15505	15505	15500	15505	6520
352	20201012	1451	15510	15515	15505	15515	125033
353	20201012	1452	15510	15515	15505	15515	21138
354	20201012	1453	15515	15520	15515	15520	10113
355	20201012	1454	15515	15545	15515	15535	454604
356	20201012	1455	15540	15545	15530	15540	121927
357	20201012	1456	15540	15545	15530	15530	50322
358	20201012	1457	15530	15545	15530	15540	96881
359	20201012	1458	15535	15550	15530	15545	91496
360	20201012	1459	15545	15545	15540	15540	76462
361	20201012	1500	15540	15540	15530	15535	68481
362	20201012	1501	15535	15545	15535	15540	25654
363	20201012	1502	15540	15545	15535	15540	151760
364	20201012	1503	15540	15540	15530	15535	56061
365	20201012	1504	15530	15545	15530	15540	88181
366	20201012	1505	15540	15540	15535	15540	36747
367	20201012	1506	15535	15540	15530	15540	44602
368	20201012	1507	15540	15545	15535	15535	90337
369	20201012	1508	15540	15550	15535	15545	105987
370	20201012	1509	15545	15545	15530	15540	90668
371	20201012	1510	15535	15535	15515	15520	390899
372	20201012	1511	15520	15535	15520	15530	104301
373	20201012	1512	15530	15540	15530	15540	33326
374	20201012	1513	15540	15540	15520	15520	17872
375	20201012	1514	15520	15525	15510	15515	30774
376	20201012	1515	15515	15520	15505	15510	30690
377	20201012	1516	15510	15520	15510	15520	31182
378	20201012	1517	15520	15520	15510	15510	31384
379	20201012	1518	15510	15525	15510	15525	13422
380	20201012	1519	15520	15525	15520	15525	142488
381	20201012	1520	15520	15525	15510	15510	177006
382	20201012	1530	15530	15530	15530	15530	270178