DeepStock/hts/backup/252670_20201006.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201006	0901	4050	4065	4050	4055	3840177
3	20201006	0902	4055	4060	4045	4050	1421175
4	20201006	0903	4055	4060	4050	4050	1011893
5	20201006	0904	4050	4060	4050	4055	1207563
6	20201006	0905	4055	4060	4050	4055	606600
7	20201006	0906	4055	4060	4055	4060	187998
8	20201006	0907	4060	4060	4045	4050	3145064
9	20201006	0908	4050	4050	4040	4045	1388428
10	20201006	0909	4045	4045	4035	4045	1650370
11	20201006	0910	4040	4045	4035	4045	592788
12	20201006	0911	4045	4045	4035	4040	465037
13	20201006	0912	4040	4045	4035	4040	623501
14	20201006	0913	4040	4045	4040	4045	1014999
15	20201006	0914	4040	4050	4040	4050	989656
16	20201006	0915	4050	4050	4040	4040	273673
17	20201006	0916	4040	4050	4035	4040	736483
18	20201006	0917	4045	4045	4035	4040	756068
19	20201006	0918	4040	4045	4035	4040	1015344
20	20201006	0919	4045	4050	4040	4050	278128
21	20201006	0920	4050	4050	4045	4050	87429
22	20201006	0921	4050	4050	4040	4040	1361804
23	20201006	0922	4045	4050	4040	4045	345152
24	20201006	0923	4045	4050	4040	4045	245474
25	20201006	0924	4050	4050	4045	4050	66343
26	20201006	0925	4045	4050	4045	4045	99847
27	20201006	0926	4050	4055	4045	4050	1676974
28	20201006	0927	4050	4055	4045	4050	279101
29	20201006	0928	4050	4050	4040	4045	356943
30	20201006	0929	4040	4045	4035	4040	1071652
31	20201006	0930	4040	4045	4035	4040	1280797
32	20201006	0931	4040	4045	4035	4040	151110
33	20201006	0932	4045	4045	4040	4040	28382
34	20201006	0933	4045	4050	4040	4050	834947
35	20201006	0934	4050	4050	4045	4045	237592
36	20201006	0935	4045	4050	4040	4040	235697
37	20201006	0936	4045	4050	4040	4045	211068
38	20201006	0937	4045	4045	4035	4040	1222364
39	20201006	0938	4040	4045	4035	4040	213392
40	20201006	0939	4045	4050	4040	4045	1090346
41	20201006	0940	4050	4060	4045	4055	1013686
42	20201006	0941	4055	4055	4045	4050	255194
43	20201006	0942	4050	4055	4050	4055	116203
44	20201006	0943	4050	4055	4045	4055	143096
45	20201006	0944	4055	4060	4050	4060	573217
46	20201006	0945	4055	4060	4045	4050	694772
47	20201006	0946	4050	4055	4045	4050	120505
48	20201006	0947	4050	4055	4050	4055	348038
49	20201006	0948	4055	4055	4050	4050	430541
50	20201006	0949	4050	4050	4045	4050	51628
51	20201006	0950	4050	4050	4040	4045	1117827
52	20201006	0951	4045	4045	4035	4040	1841795
53	20201006	0952	4040	4045	4040	4045	27100
54	20201006	0953	4045	4045	4040	4045	41164
55	20201006	0954	4040	4050	4040	4045	932713
56	20201006	0955	4050	4050	4045	4045	194392
57	20201006	0956	4045	4045	4040	4045	54552
58	20201006	0957	4045	4045	4040	4045	18905
59	20201006	0958	4045	4045	4030	4035	2062625
60	20201006	0959	4035	4035	4025	4030	950921
61	20201006	1000	4030	4035	4025	4035	1383035
62	20201006	1001	4030	4035	4025	4030	2663536
63	20201006	1002	4030	4035	4025	4035	267844
64	20201006	1003	4035	4040	4030	4035	414366
65	20201006	1004	4040	4040	4035	4040	84591
66	20201006	1005	4040	4045	4035	4040	506023
67	20201006	1006	4040	4045	4035	4045	182903
68	20201006	1007	4045	4045	4040	4040	220868
69	20201006	1008	4045	4045	4035	4045	380267
70	20201006	1009	4045	4050	4040	4050	1186391
71	20201006	1010	4050	4050	4045	4050	155862
72	20201006	1011	4050	4055	4045	4050	360410
73	20201006	1012	4050	4050	4045	4050	482944
74	20201006	1013	4050	4050	4045	4050	332853
75	20201006	1014	4050	4055	4050	4050	240112
76	20201006	1015	4050	4060	4050	4055	561027
77	20201006	1016	4055	4060	4055	4060	36478
78	20201006	1017	4060	4060	4055	4055	115026
79	20201006	1018	4055	4065	4055	4060	995856
80	20201006	1019	4060	4065	4055	4055	648156
81	20201006	1020	4060	4065	4055	4060	282171
82	20201006	1021	4065	4065	4055	4060	243177
83	20201006	1022	4055	4065	4055	4060	555415
84	20201006	1023	4060	4060	4055	4055	47267
85	20201006	1024	4055	4060	4055	4055	570965
86	20201006	1025	4055	4060	4050	4055	307943
87	20201006	1026	4060	4060	4050	4055	158300
88	20201006	1027	4060	4060	4055	4060	511996
89	20201006	1028	4060	4060	4055	4060	44014
90	20201006	1029	4060	4060	4055	4060	25699
91	20201006	1030	4060	4065	4055	4065	991146
92	20201006	1031	4065	4065	4060	4065	429633
93	20201006	1032	4070	4075	4065	4070	1089942
94	20201006	1033	4070	4075	4065	4075	498935
95	20201006	1034	4075	4075	4065	4070	393468
96	20201006	1035	4070	4075	4065	4070	258649
97	20201006	1036	4070	4075	4065	4070	151770
98	20201006	1037	4070	4070	4060	4065	993990
99	20201006	1038	4065	4065	4055	4060	720643
100	20201006	1039	4060	4065	4055	4065	373721
101	20201006	1040	4060	4065	4055	4060	899414
102	20201006	1041	4055	4060	4055	4055	417228
103	20201006	1042	4055	4060	4055	4060	258856
104	20201006	1043	4060	4065	4060	4065	284182
105	20201006	1044	4065	4065	4055	4060	114429
106	20201006	1045	4060	4065	4055	4060	93658
107	20201006	1046	4065	4065	4055	4055	127787
108	20201006	1047	4060	4060	4050	4050	833909
109	20201006	1048	4050	4050	4045	4050	193142
110	20201006	1049	4050	4050	4045	4050	32693
111	20201006	1050	4050	4055	4045	4050	287525
112	20201006	1051	4050	4050	4045	4050	183239
113	20201006	1052	4050	4050	4045	4045	989236
114	20201006	1053	4050	4050	4040	4050	578737
115	20201006	1054	4045	4050	4045	4050	267163
116	20201006	1055	4050	4050	4045	4050	175318
117	20201006	1056	4050	4050	4045	4050	44938
118	20201006	1057	4050	4050	4045	4050	39957
119	20201006	1058	4045	4055	4045	4055	283447
120	20201006	1059	4050	4055	4050	4055	715674
121	20201006	1100	4055	4060	4050	4055	256330
122	20201006	1101	4055	4055	4050	4055	195024
123	20201006	1102	4050	4055	4050	4050	143642
124	20201006	1103	4055	4055	4050	4055	118597
125	20201006	1104	4055	4055	4045	4050	1285870
126	20201006	1105	4050	4055	4045	4050	202355
127	20201006	1106	4050	4055	4045	4045	115338
128	20201006	1107	4050	4055	4045	4050	70190
129	20201006	1108	4050	4050	4040	4045	375609
130	20201006	1109	4045	4050	4040	4050	324753
131	20201006	1110	4050	4050	4045	4050	206759
132	20201006	1111	4050	4055	4045	4050	104775
133	20201006	1112	4050	4060	4050	4055	906572
134	20201006	1113	4055	4060	4055	4055	173032
135	20201006	1114	4060	4060	4055	4055	134166
136	20201006	1115	4060	4060	4055	4055	3254
137	20201006	1116	4060	4060	4050	4060	155696
138	20201006	1117	4055	4055	4050	4055	56271
139	20201006	1118	4055	4060	4055	4055	53643
140	20201006	1119	4060	4060	4050	4060	72018
141	20201006	1120	4060	4060	4055	4060	39250
142	20201006	1121	4060	4060	4055	4055	2259
143	20201006	1122	4055	4060	4055	4060	75109
144	20201006	1123	4060	4060	4055	4055	250922
145	20201006	1124	4055	4060	4050	4060	153227
146	20201006	1125	4060	4060	4050	4055	94352
147	20201006	1126	4055	4060	4055	4060	3953
148	20201006	1127	4060	4060	4055	4060	31907
149	20201006	1128	4055	4060	4055	4060	11081
150	20201006	1129	4060	4060	4055	4055	192630
151	20201006	1130	4060	4060	4055	4055	33075
152	20201006	1131	4055	4060	4050	4060	251018
153	20201006	1132	4060	4065	4055	4065	735563
154	20201006	1133	4065	4065	4055	4065	735921
155	20201006	1134	4065	4065	4060	4065	18285
156	20201006	1135	4065	4065	4060	4065	6736
157	20201006	1136	4060	4065	4060	4060	136388
158	20201006	1137	4060	4065	4060	4060	7238
159	20201006	1138	4060	4065	4060	4060	110084
160	20201006	1139	4060	4065	4060	4065	50051
161	20201006	1140	4060	4065	4060	4065	30819
162	20201006	1141	4065	4070	4060	4070	791651
163	20201006	1142	4070	4070	4065	4065	194157
164	20201006	1143	4065	4070	4065	4070	65690
165	20201006	1144	4065	4070	4060	4065	137527
166	20201006	1145	4065	4070	4060	4060	74325
167	20201006	1146	4065	4070	4065	4070	52157
168	20201006	1147	4070	4070	4060	4060	79803
169	20201006	1148	4060	4065	4055	4060	1068356
170	20201006	1149	4060	4060	4060	4060	57929
171	20201006	1150	4060	4060	4060	4060	8111
172	20201006	1151	4060	4060	4050	4055	330788
173	20201006	1152	4050	4055	4050	4050	92201
174	20201006	1153	4055	4055	4050	4055	6592
175	20201006	1154	4055	4055	4050	4055	17631
176	20201006	1155	4055	4055	4050	4055	208399
177	20201006	1156	4055	4060	4055	4060	54132
178	20201006	1157	4060	4060	4055	4060	92410
179	20201006	1158	4065	4065	4060	4060	311521
180	20201006	1159	4060	4065	4060	4065	181806
181	20201006	1200	4065	4065	4060	4060	110621
182	20201006	1201	4060	4065	4060	4065	61467
183	20201006	1202	4065	4065	4060	4065	6838
184	20201006	1203	4065	4065	4060	4060	5307
185	20201006	1204	4065	4065	4060	4065	918179
186	20201006	1205	4065	4065	4060	4065	9382
187	20201006	1206	4065	4065	4060	4060	65995
188	20201006	1207	4060	4065	4055	4060	48037
189	20201006	1208	4060	4060	4055	4060	5852
190	20201006	1209	4060	4060	4055	4060	6849
191	20201006	1210	4060	4060	4055	4055	468575
192	20201006	1211	4055	4060	4055	4055	7072
193	20201006	1212	4060	4060	4055	4055	130708
194	20201006	1213	4060	4060	4055	4060	28678
195	20201006	1214	4060	4060	4055	4060	5275
196	20201006	1215	4060	4060	4055	4060	47587
197	20201006	1216	4060	4060	4050	4055	491963
198	20201006	1217	4055	4055	4050	4055	16785
199	20201006	1218	4055	4055	4045	4050	954635
200	20201006	1219	4050	4055	4050	4055	69620
201	20201006	1220	4055	4055	4045	4055	316850
202	20201006	1221	4055	4055	4045	4050	54348
203	20201006	1222	4045	4055	4045	4055	179307
204	20201006	1223	4050	4055	4050	4050	2967
205	20201006	1224	4050	4055	4050	4055	8314
206	20201006	1225	4055	4055	4050	4055	5646
207	20201006	1226	4055	4055	4050	4055	5886
208	20201006	1227	4055	4055	4050	4055	21027
209	20201006	1228	4055	4060	4050	4055	298672
210	20201006	1229	4055	4060	4055	4055	11716
211	20201006	1230	4055	4055	4050	4055	1446
212	20201006	1231	4055	4055	4045	4050	414147
213	20201006	1232	4050	4050	4045	4045	36667
214	20201006	1233	4045	4050	4045	4050	3170
215	20201006	1234	4050	4050	4045	4045	1087961
216	20201006	1235	4050	4050	4045	4045	64938
217	20201006	1236	4045	4050	4045	4050	160326
218	20201006	1237	4050	4050	4045	4050	38779
219	20201006	1238	4050	4050	4045	4050	4697
220	20201006	1239	4050	4055	4050	4055	263626
221	20201006	1240	4055	4055	4050	4055	24552
222	20201006	1241	4055	4055	4050	4055	19428
223	20201006	1242	4055	4055	4050	4055	23662
224	20201006	1243	4055	4055	4050	4055	3746
225	20201006	1244	4050	4055	4050	4055	38004
226	20201006	1245	4055	4060	4055	4060	370296
227	20201006	1246	4055	4060	4055	4060	122688
228	20201006	1247	4055	4060	4055	4060	23037
229	20201006	1248	4060	4060	4055	4060	3362
230	20201006	1249	4055	4060	4055	4060	15886
231	20201006	1250	4060	4060	4055	4060	265
232	20201006	1251	4055	4060	4055	4060	4904
233	20201006	1252	4055	4060	4055	4055	178922
234	20201006	1253	4060	4065	4055	4060	453844
235	20201006	1254	4060	4065	4060	4060	7497
236	20201006	1255	4065	4065	4055	4060	97146
237	20201006	1256	4060	4060	4055	4060	294715
238	20201006	1257	4060	4065	4060	4060	27351
239	20201006	1258	4060	4065	4060	4065	3288
240	20201006	1259	4065	4065	4060	4065	11530
241	20201006	1300	4065	4065	4060	4065	15092
242	20201006	1301	4065	4065	4060	4065	22017
243	20201006	1302	4060	4065	4060	4060	16941
244	20201006	1303	4065	4065	4060	4065	10522
245	20201006	1304	4065	4065	4060	4060	185302
246	20201006	1305	4065	4065	4060	4065	208991
247	20201006	1306	4065	4065	4060	4060	85581
248	20201006	1307	4060	4060	4055	4060	15376
249	20201006	1308	4060	4060	4055	4060	23625
250	20201006	1309	4060	4065	4055	4060	303416
251	20201006	1310	4060	4060	4055	4055	218746
252	20201006	1311	4055	4055	4050	4055	48373
253	20201006	1312	4055	4055	4050	4055	42534
254	20201006	1313	4055	4055	4050	4055	13695
255	20201006	1314	4055	4055	4050	4055	9999
256	20201006	1315	4055	4055	4050	4055	103661
257	20201006	1316	4060	4060	4055	4055	48665
258	20201006	1317	4055	4055	4050	4050	21712
259	20201006	1318	4050	4055	4050	4050	16774
260	20201006	1319	4055	4055	4050	4055	9591
261	20201006	1320	4055	4055	4050	4055	19798
262	20201006	1321	4055	4060	4050	4060	95889
263	20201006	1322	4060	4060	4050	4055	273251
264	20201006	1323	4055	4060	4055	4060	65467
265	20201006	1324	4060	4060	4055	4055	8506
266	20201006	1325	4060	4060	4055	4060	16817
267	20201006	1326	4055	4060	4055	4060	548362
268	20201006	1327	4060	4060	4060	4060	135237
269	20201006	1328	4060	4065	4060	4060	144918
270	20201006	1329	4060	4065	4060	4060	109290
271	20201006	1330	4060	4060	4055	4060	65409
272	20201006	1331	4060	4060	4055	4060	139042
273	20201006	1332	4060	4060	4055	4060	23277
274	20201006	1333	4060	4060	4055	4060	18127
275	20201006	1334	4055	4060	4055	4060	160817
276	20201006	1335	4060	4060	4055	4055	40145
277	20201006	1336	4060	4060	4055	4060	21030
278	20201006	1337	4060	4065	4060	4060	199347
279	20201006	1338	4060	4060	4060	4060	47589
280	20201006	1339	4060	4065	4060	4060	27971
281	20201006	1340	4060	4060	4055	4060	8843
282	20201006	1341	4060	4060	4055	4060	199875
283	20201006	1342	4065	4065	4055	4060	286032
284	20201006	1343	4060	4065	4060	4065	83343
285	20201006	1344	4065	4065	4060	4065	700
286	20201006	1345	4065	4065	4060	4065	15428
287	20201006	1346	4065	4065	4060	4065	548991
288	20201006	1347	4065	4070	4065	4065	686276
289	20201006	1348	4065	4070	4065	4065	479654
290	20201006	1349	4065	4070	4065	4065	167152
291	20201006	1350	4065	4070	4065	4065	106700
292	20201006	1351	4070	4070	4065	4070	72911
293	20201006	1352	4070	4070	4065	4070	9338
294	20201006	1353	4070	4070	4065	4070	58870
295	20201006	1354	4070	4070	4065	4070	40691
296	20201006	1355	4070	4075	4070	4075	994079
297	20201006	1356	4070	4075	4065	4070	510581
298	20201006	1357	4070	4070	4065	4070	33034
299	20201006	1358	4070	4070	4065	4065	68296
300	20201006	1359	4070	4070	4065	4065	39596
301	20201006	1400	4065	4070	4065	4070	8111
302	20201006	1401	4070	4075	4065	4075	310981
303	20201006	1402	4075	4075	4070	4075	120162
304	20201006	1403	4075	4075	4070	4075	22963
305	20201006	1404	4070	4080	4070	4080	695140
306	20201006	1405	4080	4080	4075	4080	81233
307	20201006	1406	4080	4085	4075	4080	614236
308	20201006	1407	4080	4090	4080	4085	407073
309	20201006	1408	4090	4090	4085	4090	489916
310	20201006	1409	4090	4090	4085	4085	499885
311	20201006	1410	4090	4095	4085	4090	460878
312	20201006	1411	4085	4090	4080	4085	656810
313	20201006	1412	4085	4090	4085	4090	145647
314	20201006	1413	4090	4095	4085	4095	609044
315	20201006	1414	4090	4095	4090	4095	260194
316	20201006	1415	4095	4100	4090	4100	623175
317	20201006	1416	4100	4100	4090	4100	1100620
318	20201006	1417	4100	4100	4090	4095	939974
319	20201006	1418	4095	4105	4090	4105	441047
320	20201006	1419	4105	4105	4095	4100	944899
321	20201006	1420	4100	4110	4100	4105	1327816
322	20201006	1421	4105	4110	4100	4105	806275
323	20201006	1422	4105	4110	4100	4100	1232788
324	20201006	1423	4100	4100	4095	4095	346844
325	20201006	1424	4095	4105	4095	4100	453697
326	20201006	1425	4100	4100	4090	4095	398061
327	20201006	1426	4090	4100	4090	4095	980079
328	20201006	1427	4095	4095	4090	4090	111673
329	20201006	1428	4090	4100	4090	4095	638118
330	20201006	1429	4095	4105	4095	4100	712555
331	20201006	1430	4100	4105	4095	4100	352924
332	20201006	1431	4100	4100	4090	4090	219202
333	20201006	1432	4090	4095	4080	4085	1051923
334	20201006	1433	4090	4090	4085	4090	524174
335	20201006	1434	4085	4090	4080	4080	381938
336	20201006	1435	4085	4085	4080	4085	132910
337	20201006	1436	4085	4090	4080	4085	713118
338	20201006	1437	4085	4090	4080	4085	172221
339	20201006	1438	4085	4090	4085	4085	111909
340	20201006	1439	4090	4090	4085	4090	49074
341	20201006	1440	4090	4095	4085	4095	644302
342	20201006	1441	4090	4095	4090	4095	14098
343	20201006	1442	4095	4095	4090	4095	25673
344	20201006	1443	4095	4095	4085	4090	284247
345	20201006	1444	4090	4090	4085	4090	133792
346	20201006	1445	4090	4090	4085	4090	74347
347	20201006	1446	4090	4095	4085	4090	359796
348	20201006	1447	4090	4090	4085	4090	387825
349	20201006	1448	4090	4090	4080	4085	72894
350	20201006	1449	4085	4085	4080	4085	90845
351	20201006	1450	4085	4090	4080	4085	373346
352	20201006	1451	4090	4090	4085	4090	72246
353	20201006	1452	4085	4090	4080	4085	328932
354	20201006	1453	4085	4090	4085	4090	359247
355	20201006	1454	4090	4090	4080	4085	112418
356	20201006	1455	4085	4090	4085	4090	249901
357	20201006	1456	4090	4090	4085	4090	24808
358	20201006	1457	4090	4090	4085	4090	499560
359	20201006	1458	4085	4085	4080	4085	95075
360	20201006	1459	4085	4085	4080	4085	90658
361	20201006	1500	4085	4090	4080	4085	168955
362	20201006	1501	4085	4090	4080	4085	1450959
363	20201006	1502	4080	4085	4080	4085	15092
364	20201006	1503	4085	4085	4080	4080	257491
365	20201006	1504	4085	4085	4080	4085	63686
366	20201006	1505	4085	4085	4080	4085	453817
367	20201006	1506	4085	4085	4080	4085	32571
368	20201006	1507	4080	4085	4080	4080	771503
369	20201006	1508	4080	4085	4075	4080	477323
370	20201006	1509	4080	4085	4075	4080	141088
371	20201006	1510	4080	4085	4080	4085	79748
372	20201006	1511	4085	4090	4080	4090	1114403
373	20201006	1512	4085	4090	4085	4090	454019
374	20201006	1513	4090	4090	4085	4090	60745
375	20201006	1514	4090	4090	4085	4090	29204
376	20201006	1515	4090	4090	4085	4090	26629
377	20201006	1516	4085	4090	4085	4090	23367
378	20201006	1517	4090	4090	4085	4085	209511
379	20201006	1518	4090	4090	4085	4085	121488
380	20201006	1519	4090	4090	4085	4085	82571
381	20201006	1520	4090	4090	4085	4090	578906
382	20201006	1530	4080	4080	4080	4080	2366403