DeepStock/hts/backup/252670_20201005.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201005	0901	4195	4205	4190	4190	2732633
3	20201005	0902	4195	4210	4180	4210	2531892
4	20201005	0903	4210	4215	4195	4210	1833807
5	20201005	0904	4210	4210	4190	4195	1653479
6	20201005	0905	4195	4195	4175	4180	1051211
7	20201005	0906	4175	4190	4175	4180	707278
8	20201005	0907	4185	4190	4180	4185	914809
9	20201005	0908	4185	4190	4180	4190	692239
10	20201005	0909	4185	4190	4180	4185	409813
11	20201005	0910	4185	4200	4180	4200	1040148
12	20201005	0911	4200	4200	4185	4190	425595
13	20201005	0912	4185	4190	4180	4180	1502465
14	20201005	0913	4180	4180	4175	4180	758241
15	20201005	0914	4180	4190	4175	4185	358950
16	20201005	0915	4190	4190	4180	4185	604614
17	20201005	0916	4190	4195	4185	4190	728667
18	20201005	0917	4190	4195	4185	4195	351751
19	20201005	0918	4195	4195	4180	4185	776392
20	20201005	0919	4185	4185	4170	4175	1056505
21	20201005	0920	4175	4180	4170	4175	820622
22	20201005	0921	4175	4185	4175	4185	363396
23	20201005	0922	4185	4190	4175	4180	546765
24	20201005	0923	4180	4185	4180	4180	201109
25	20201005	0924	4185	4190	4180	4190	428547
26	20201005	0925	4190	4190	4180	4185	610034
27	20201005	0926	4185	4190	4180	4190	275184
28	20201005	0927	4185	4190	4180	4185	726241
29	20201005	0928	4185	4190	4180	4190	1025171
30	20201005	0929	4195	4200	4185	4195	906823
31	20201005	0930	4195	4205	4195	4200	985825
32	20201005	0931	4200	4205	4195	4205	649351
33	20201005	0932	4205	4205	4195	4200	1264800
34	20201005	0933	4200	4205	4195	4200	310317
35	20201005	0934	4200	4200	4190	4195	501206
36	20201005	0935	4195	4195	4180	4185	674404
37	20201005	0936	4185	4185	4180	4185	678158
38	20201005	0937	4185	4185	4175	4180	737386
39	20201005	0938	4180	4185	4175	4180	483565
40	20201005	0939	4180	4180	4175	4180	50157
41	20201005	0940	4180	4180	4170	4175	1000771
42	20201005	0941	4175	4175	4170	4170	89115
43	20201005	0942	4175	4180	4170	4180	370386
44	20201005	0943	4175	4180	4170	4175	1154921
45	20201005	0944	4175	4180	4170	4175	563608
46	20201005	0945	4175	4180	4175	4180	19404
47	20201005	0946	4180	4180	4175	4180	455054
48	20201005	0947	4175	4185	4175	4185	484358
49	20201005	0948	4185	4185	4175	4180	220880
50	20201005	0949	4175	4180	4175	4180	527601
51	20201005	0950	4180	4180	4175	4180	359865
52	20201005	0951	4180	4180	4170	4175	338247
53	20201005	0952	4175	4175	4170	4175	81434
54	20201005	0953	4175	4175	4165	4170	960990
55	20201005	0954	4170	4170	4160	4165	649645
56	20201005	0955	4165	4170	4165	4170	165121
57	20201005	0956	4165	4170	4160	4165	1474892
58	20201005	0957	4165	4165	4160	4165	62015
59	20201005	0958	4160	4165	4150	4160	1952614
60	20201005	0959	4155	4160	4150	4150	1440720
61	20201005	1000	4150	4150	4140	4145	1306941
62	20201005	1001	4145	4150	4140	4140	2053441
63	20201005	1002	4145	4145	4135	4140	1424813
64	20201005	1003	4140	4140	4130	4135	1297498
65	20201005	1004	4135	4135	4125	4130	1143681
66	20201005	1005	4125	4135	4125	4135	1147095
67	20201005	1006	4130	4135	4125	4135	775836
68	20201005	1007	4130	4135	4125	4130	1013461
69	20201005	1008	4125	4130	4120	4125	1575985
70	20201005	1009	4120	4125	4115	4120	1791671
71	20201005	1010	4120	4120	4110	4115	1012405
72	20201005	1011	4115	4115	4105	4105	2394177
73	20201005	1012	4110	4115	4105	4110	771633
74	20201005	1013	4110	4115	4105	4115	738704
75	20201005	1014	4115	4120	4110	4115	1173945
76	20201005	1015	4115	4120	4105	4110	1310290
77	20201005	1016	4105	4115	4105	4115	480111
78	20201005	1017	4110	4115	4105	4110	845114
79	20201005	1018	4110	4115	4100	4100	998213
80	20201005	1019	4105	4115	4100	4115	638917
81	20201005	1020	4110	4120	4110	4120	621431
82	20201005	1021	4120	4120	4110	4120	631217
83	20201005	1022	4120	4120	4115	4120	95810
84	20201005	1023	4120	4120	4110	4115	1433970
85	20201005	1024	4115	4120	4115	4120	169355
86	20201005	1025	4115	4120	4110	4115	546485
87	20201005	1026	4115	4120	4110	4110	705195
88	20201005	1027	4110	4115	4105	4115	283967
89	20201005	1028	4115	4115	4105	4115	1123487
90	20201005	1029	4115	4120	4110	4115	82879
91	20201005	1030	4115	4115	4105	4115	408071
92	20201005	1031	4115	4120	4110	4120	217979
93	20201005	1032	4120	4125	4115	4115	974528
94	20201005	1033	4115	4120	4115	4120	34749
95	20201005	1034	4120	4120	4115	4120	42786
96	20201005	1035	4120	4120	4115	4120	180678
97	20201005	1036	4120	4125	4120	4120	165931
98	20201005	1037	4125	4125	4115	4125	124320
99	20201005	1038	4120	4130	4120	4130	749803
100	20201005	1039	4130	4130	4120	4120	326917
101	20201005	1040	4125	4130	4115	4120	708377
102	20201005	1041	4120	4125	4115	4120	176183
103	20201005	1042	4115	4125	4115	4120	205533
104	20201005	1043	4120	4120	4115	4120	60963
105	20201005	1044	4120	4120	4110	4110	696234
106	20201005	1045	4115	4115	4110	4115	250457
107	20201005	1046	4115	4120	4110	4115	121103
108	20201005	1047	4115	4115	4110	4115	34433
109	20201005	1048	4110	4115	4110	4110	367693
110	20201005	1049	4110	4115	4105	4110	137417
111	20201005	1050	4110	4110	4105	4110	81408
112	20201005	1051	4110	4110	4105	4110	594263
113	20201005	1052	4105	4110	4105	4105	143649
114	20201005	1053	4110	4110	4100	4105	2093950
115	20201005	1054	4105	4110	4100	4105	157307
116	20201005	1055	4110	4110	4105	4110	76351
117	20201005	1056	4110	4110	4105	4110	61333
118	20201005	1057	4110	4115	4105	4110	369719
119	20201005	1058	4110	4110	4105	4110	116900
120	20201005	1059	4110	4110	4105	4110	401068
121	20201005	1100	4110	4110	4100	4100	1345681
122	20201005	1101	4100	4110	4100	4110	131459
123	20201005	1102	4110	4110	4105	4110	25996
124	20201005	1103	4110	4110	4105	4105	728417
125	20201005	1104	4105	4110	4100	4100	152754
126	20201005	1105	4105	4105	4100	4105	33443
127	20201005	1106	4100	4105	4100	4105	32587
128	20201005	1107	4105	4105	4100	4105	90080
129	20201005	1108	4105	4110	4100	4110	94091
130	20201005	1109	4105	4110	4095	4100	1187444
131	20201005	1110	4095	4100	4090	4090	1676159
132	20201005	1111	4095	4100	4090	4095	326353
133	20201005	1112	4095	4095	4085	4090	1406458
134	20201005	1113	4085	4090	4080	4085	1568212
135	20201005	1114	4085	4090	4080	4085	1011367
136	20201005	1115	4085	4085	4080	4085	138880
137	20201005	1116	4080	4085	4075	4080	1889288
138	20201005	1117	4085	4085	4075	4085	255947
139	20201005	1118	4085	4085	4080	4080	1054050
140	20201005	1119	4080	4085	4075	4080	995858
141	20201005	1120	4080	4085	4075	4080	691934
142	20201005	1121	4080	4085	4075	4085	192209
143	20201005	1122	4085	4085	4075	4085	358797
144	20201005	1123	4085	4085	4080	4085	40332
145	20201005	1124	4080	4085	4080	4085	97128
146	20201005	1125	4085	4085	4080	4085	38832
147	20201005	1126	4085	4085	4080	4085	584685
148	20201005	1127	4080	4085	4080	4080	584138
149	20201005	1128	4080	4080	4075	4080	310529
150	20201005	1129	4080	4085	4080	4085	221863
151	20201005	1130	4085	4085	4080	4085	182839
152	20201005	1131	4080	4085	4080	4080	456373
153	20201005	1132	4085	4085	4080	4080	238705
154	20201005	1133	4080	4085	4075	4085	117816
155	20201005	1134	4085	4085	4075	4080	208638
156	20201005	1135	4080	4085	4075	4085	136187
157	20201005	1136	4080	4085	4075	4085	163631
158	20201005	1137	4085	4085	4080	4085	45356
159	20201005	1138	4085	4090	4080	4085	815173
160	20201005	1139	4085	4085	4075	4080	315544
161	20201005	1140	4075	4080	4075	4080	22376
162	20201005	1141	4080	4080	4075	4075	34411
163	20201005	1142	4080	4085	4075	4085	447142
164	20201005	1143	4085	4085	4080	4080	242331
165	20201005	1144	4080	4085	4080	4085	405470
166	20201005	1145	4080	4085	4080	4080	85264
167	20201005	1146	4080	4085	4080	4080	27540
168	20201005	1147	4085	4090	4080	4085	854500
169	20201005	1148	4085	4090	4080	4090	343317
170	20201005	1149	4085	4085	4080	4085	328391
171	20201005	1150	4085	4090	4080	4085	157471
172	20201005	1151	4085	4085	4080	4085	30691
173	20201005	1152	4085	4090	4080	4090	132823
174	20201005	1153	4090	4090	4085	4090	290810
175	20201005	1154	4085	4090	4085	4090	5641
176	20201005	1155	4090	4090	4085	4090	21672
177	20201005	1156	4090	4090	4085	4085	486723
178	20201005	1157	4085	4090	4085	4090	18200
179	20201005	1158	4090	4090	4085	4090	14074
180	20201005	1159	4090	4090	4090	4090	208300
181	20201005	1200	4090	4095	4085	4090	463131
182	20201005	1201	4090	4095	4090	4090	321636
183	20201005	1202	4085	4090	4085	4090	177612
184	20201005	1203	4090	4090	4085	4085	421994
185	20201005	1204	4085	4095	4085	4090	775800
186	20201005	1205	4095	4095	4090	4095	174524
187	20201005	1206	4090	4095	4085	4095	34900
188	20201005	1207	4090	4095	4090	4090	47731
189	20201005	1208	4090	4095	4085	4090	96157
190	20201005	1209	4090	4095	4085	4090	50847
191	20201005	1210	4090	4090	4085	4090	46608
192	20201005	1211	4090	4095	4090	4095	301526
193	20201005	1212	4090	4095	4090	4095	7854
194	20201005	1213	4095	4100	4090	4095	1318123
195	20201005	1214	4095	4100	4090	4095	71035
196	20201005	1215	4095	4095	4090	4095	45984
197	20201005	1216	4095	4095	4090	4095	17010
198	20201005	1217	4095	4095	4090	4095	5774
199	20201005	1218	4090	4095	4090	4095	11293
200	20201005	1219	4095	4095	4085	4095	428256
201	20201005	1220	4090	4095	4085	4090	61925
202	20201005	1221	4090	4095	4085	4095	108448
203	20201005	1222	4095	4095	4090	4090	32343
204	20201005	1223	4095	4095	4090	4090	41493
205	20201005	1224	4090	4095	4085	4095	678471
206	20201005	1225	4095	4095	4085	4085	38050
207	20201005	1226	4090	4090	4085	4090	15097
208	20201005	1227	4090	4090	4085	4085	295565
209	20201005	1228	4085	4085	4080	4080	23074
210	20201005	1229	4080	4085	4080	4080	39307
211	20201005	1230	4085	4085	4080	4080	87168
212	20201005	1231	4085	4085	4080	4080	23820
213	20201005	1232	4085	4085	4080	4085	13645
214	20201005	1233	4085	4085	4080	4085	348211
215	20201005	1234	4085	4095	4080	4090	124469
216	20201005	1235	4090	4090	4085	4090	26792
217	20201005	1236	4090	4095	4090	4090	196710
218	20201005	1237	4090	4095	4090	4090	16739
219	20201005	1238	4095	4095	4090	4095	25646
220	20201005	1239	4095	4095	4090	4095	167365
221	20201005	1240	4095	4100	4095	4095	488171
222	20201005	1241	4095	4100	4095	4100	37967
223	20201005	1242	4100	4105	4095	4100	1560040
224	20201005	1243	4095	4105	4095	4095	252505
225	20201005	1244	4100	4100	4095	4100	77765
226	20201005	1245	4100	4100	4095	4100	43694
227	20201005	1246	4095	4100	4095	4100	32060
228	20201005	1247	4100	4105	4095	4100	241110
229	20201005	1248	4100	4100	4095	4100	28735
230	20201005	1249	4100	4105	4095	4100	197075
231	20201005	1250	4100	4100	4095	4100	35861
232	20201005	1251	4100	4100	4095	4100	154342
233	20201005	1252	4100	4100	4095	4095	577512
234	20201005	1253	4095	4100	4095	4095	67876
235	20201005	1254	4100	4100	4090	4095	152576
236	20201005	1255	4095	4100	4095	4100	8502
237	20201005	1256	4100	4105	4095	4100	390057
238	20201005	1257	4100	4105	4095	4105	232087
239	20201005	1258	4105	4110	4100	4110	801339
240	20201005	1259	4110	4110	4105	4105	556531
241	20201005	1300	4105	4110	4100	4110	194267
242	20201005	1301	4105	4110	4105	4105	135225
243	20201005	1302	4110	4110	4105	4105	35448
244	20201005	1303	4110	4110	4105	4105	62395
245	20201005	1304	4105	4110	4105	4110	29204
246	20201005	1305	4105	4110	4105	4110	514478
247	20201005	1306	4110	4115	4105	4110	391332
248	20201005	1307	4110	4115	4105	4110	502333
249	20201005	1308	4110	4115	4110	4115	198498
250	20201005	1309	4115	4120	4110	4115	880973
251	20201005	1310	4115	4120	4110	4120	305497
252	20201005	1311	4120	4120	4110	4115	354925
253	20201005	1312	4115	4120	4115	4115	22461
254	20201005	1313	4115	4120	4110	4110	154005
255	20201005	1314	4110	4115	4110	4110	330419
256	20201005	1315	4110	4110	4105	4105	345553
257	20201005	1316	4105	4110	4100	4105	257488
258	20201005	1317	4100	4110	4100	4105	186409
259	20201005	1318	4105	4110	4100	4110	119494
260	20201005	1319	4110	4110	4105	4110	3579
261	20201005	1320	4110	4110	4100	4105	176702
262	20201005	1321	4105	4105	4100	4100	21209
263	20201005	1322	4100	4105	4100	4105	7270
264	20201005	1323	4105	4105	4100	4100	47881
265	20201005	1324	4100	4105	4100	4105	30288
266	20201005	1325	4105	4105	4100	4105	64574
267	20201005	1326	4105	4110	4105	4105	254618
268	20201005	1327	4100	4105	4100	4105	8046
269	20201005	1328	4105	4110	4105	4105	25385
270	20201005	1329	4110	4110	4100	4100	130255
271	20201005	1330	4100	4105	4100	4100	14484
272	20201005	1331	4100	4105	4095	4100	847590
273	20201005	1332	4100	4100	4095	4100	54085
274	20201005	1333	4100	4100	4095	4100	74123
275	20201005	1334	4100	4100	4095	4100	18276
276	20201005	1335	4100	4100	4095	4095	48416
277	20201005	1336	4095	4100	4095	4095	400725
278	20201005	1337	4095	4100	4095	4095	737312
279	20201005	1338	4095	4100	4095	4095	438677
280	20201005	1339	4100	4100	4095	4100	8236
281	20201005	1340	4100	4100	4095	4100	12926
282	20201005	1341	4100	4100	4095	4095	143853
283	20201005	1342	4095	4105	4095	4100	1121305
284	20201005	1343	4095	4100	4095	4095	6145
285	20201005	1344	4100	4100	4095	4095	19171
286	20201005	1345	4100	4100	4095	4100	40961
287	20201005	1346	4095	4100	4095	4100	14664
288	20201005	1347	4100	4100	4095	4100	14366
289	20201005	1348	4100	4100	4095	4095	4377
290	20201005	1349	4095	4105	4095	4100	128345
291	20201005	1350	4105	4105	4095	4100	63967
292	20201005	1351	4100	4100	4095	4095	8715
293	20201005	1352	4100	4100	4095	4100	1445
294	20201005	1353	4100	4100	4095	4100	852
295	20201005	1354	4100	4100	4095	4100	22696
296	20201005	1355	4100	4100	4100	4100	1909
297	20201005	1356	4100	4100	4095	4095	29473
298	20201005	1357	4100	4100	4095	4100	1414
299	20201005	1358	4100	4100	4095	4100	85390
300	20201005	1359	4100	4100	4095	4100	16738
301	20201005	1400	4100	4100	4095	4095	7733
302	20201005	1401	4095	4100	4095	4100	623967
303	20201005	1402	4100	4100	4095	4100	29158
304	20201005	1403	4100	4100	4095	4100	9208
305	20201005	1404	4100	4105	4095	4100	733146
306	20201005	1405	4100	4105	4095	4105	142418
307	20201005	1406	4105	4105	4095	4095	48338
308	20201005	1407	4095	4100	4090	4095	340147
309	20201005	1408	4095	4095	4090	4095	210079
310	20201005	1409	4095	4100	4090	4095	194540
311	20201005	1410	4095	4100	4090	4095	142366
312	20201005	1411	4095	4100	4090	4095	24501
313	20201005	1412	4095	4095	4090	4090	978564
314	20201005	1413	4090	4095	4085	4090	240798
315	20201005	1414	4095	4095	4090	4095	106178
316	20201005	1415	4090	4095	4085	4085	355586
317	20201005	1416	4085	4095	4085	4095	254604
318	20201005	1417	4095	4095	4090	4095	103090
319	20201005	1418	4095	4095	4090	4095	7471
320	20201005	1419	4090	4095	4090	4095	11388
321	20201005	1420	4095	4095	4090	4095	16728
322	20201005	1421	4095	4095	4090	4090	203405
323	20201005	1422	4095	4095	4090	4095	11927
324	20201005	1423	4095	4095	4090	4095	14287
325	20201005	1424	4095	4095	4090	4090	148472
326	20201005	1425	4095	4095	4090	4090	98113
327	20201005	1426	4090	4095	4090	4090	78423
328	20201005	1427	4090	4095	4085	4090	135881
329	20201005	1428	4085	4090	4085	4085	71164
330	20201005	1429	4085	4090	4080	4085	1240515
331	20201005	1430	4085	4090	4080	4080	67731
332	20201005	1431	4085	4090	4080	4090	201317
333	20201005	1432	4090	4090	4080	4085	130298
334	20201005	1433	4085	4085	4080	4085	143137
335	20201005	1434	4085	4085	4080	4085	570802
336	20201005	1435	4085	4085	4080	4085	92382
337	20201005	1436	4085	4085	4080	4085	948446
338	20201005	1437	4085	4085	4080	4080	51563
339	20201005	1438	4085	4085	4080	4085	30084
340	20201005	1439	4085	4085	4080	4085	36698
341	20201005	1440	4085	4085	4075	4080	672697
342	20201005	1441	4080	4080	4075	4080	32068
343	20201005	1442	4080	4080	4075	4080	119230
344	20201005	1443	4080	4080	4075	4075	74088
345	20201005	1444	4075	4080	4075	4080	417393
346	20201005	1445	4085	4085	4075	4080	360204
347	20201005	1446	4080	4080	4075	4080	74641
348	20201005	1447	4080	4080	4070	4075	2459013
349	20201005	1448	4075	4080	4070	4075	227862
350	20201005	1449	4070	4075	4070	4075	44408
351	20201005	1450	4075	4075	4070	4075	161343
352	20201005	1451	4070	4075	4070	4075	23941
353	20201005	1452	4075	4075	4070	4075	134592
354	20201005	1453	4075	4080	4070	4075	842274
355	20201005	1454	4070	4080	4070	4080	287789
356	20201005	1455	4075	4080	4075	4080	30906
357	20201005	1456	4080	4080	4075	4080	352360
358	20201005	1457	4080	4080	4075	4080	76787
359	20201005	1458	4080	4085	4075	4080	791525
360	20201005	1459	4085	4085	4075	4085	159278
361	20201005	1500	4085	4085	4080	4080	97503
362	20201005	1501	4080	4085	4080	4085	683576
363	20201005	1502	4085	4090	4085	4090	683806
364	20201005	1503	4090	4090	4085	4090	457930
365	20201005	1504	4090	4095	4085	4095	236130
366	20201005	1505	4095	4095	4085	4090	349392
367	20201005	1506	4090	4095	4085	4090	81264
368	20201005	1507	4090	4090	4085	4090	13686
369	20201005	1508	4090	4090	4085	4090	519332
370	20201005	1509	4090	4095	4085	4090	714954
371	20201005	1510	4090	4095	4090	4090	109804
372	20201005	1511	4090	4095	4090	4095	55151
373	20201005	1512	4095	4095	4090	4095	100992
374	20201005	1513	4095	4095	4090	4095	351918
375	20201005	1514	4095	4095	4090	4090	837115
376	20201005	1515	4095	4095	4085	4090	225045
377	20201005	1516	4090	4095	4090	4095	130378
378	20201005	1517	4090	4095	4085	4090	731372
379	20201005	1518	4090	4095	4085	4095	902549
380	20201005	1519	4090	4095	4085	4090	288550
381	20201005	1520	4090	4090	4085	4085	418503
382	20201005	1530	4090	4090	4090	4090	1380499