DeepStock/hts/backup/252670_20200911.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200911	0901	4105	4115	4095	4100	6549591
3	20200911	0902	4100	4100	4085	4095	2527750
4	20200911	0903	4095	4110	4090	4095	1609857
5	20200911	0904	4095	4115	4095	4110	1249904
6	20200911	0905	4110	4120	4105	4115	2106532
7	20200911	0906	4120	4120	4105	4115	1973565
8	20200911	0907	4110	4115	4100	4100	1263423
9	20200911	0908	4100	4110	4100	4110	1024494
10	20200911	0909	4105	4110	4100	4105	990196
11	20200911	0910	4105	4115	4105	4105	1481711
12	20200911	0911	4105	4110	4095	4095	1555622
13	20200911	0912	4100	4100	4090	4095	681914
14	20200911	0913	4095	4100	4090	4095	612118
15	20200911	0914	4095	4100	4090	4095	1042342
16	20200911	0915	4095	4100	4090	4095	403572
17	20200911	0916	4095	4095	4085	4090	1356313
18	20200911	0917	4095	4095	4085	4090	540122
19	20200911	0918	4090	4090	4085	4085	170273
20	20200911	0919	4085	4090	4080	4085	1345949
21	20200911	0920	4085	4095	4085	4090	421104
22	20200911	0921	4090	4090	4080	4085	1133607
23	20200911	0922	4080	4085	4080	4085	164358
24	20200911	0923	4085	4085	4080	4085	269553
25	20200911	0924	4080	4090	4080	4085	817634
26	20200911	0925	4085	4085	4080	4085	55693
27	20200911	0926	4085	4085	4075	4085	2014520
28	20200911	0927	4080	4085	4080	4085	352386
29	20200911	0928	4085	4090	4080	4085	342710
30	20200911	0929	4085	4090	4080	4090	304583
31	20200911	0930	4090	4095	4085	4095	609725
32	20200911	0931	4095	4095	4085	4090	434222
33	20200911	0932	4090	4095	4085	4090	217775
34	20200911	0933	4095	4095	4085	4090	220201
35	20200911	0934	4090	4095	4085	4090	289221
36	20200911	0935	4090	4090	4080	4085	763865
37	20200911	0936	4085	4090	4080	4085	220316
38	20200911	0937	4085	4095	4085	4095	178490
39	20200911	0938	4090	4095	4090	4095	43445
40	20200911	0939	4095	4100	4090	4095	1219568
41	20200911	0940	4095	4095	4090	4090	626456
42	20200911	0941	4090	4090	4085	4090	104043
43	20200911	0942	4090	4090	4085	4090	323010
44	20200911	0943	4090	4095	4085	4090	75422
45	20200911	0944	4095	4095	4090	4095	673249
46	20200911	0945	4095	4100	4090	4095	293148
47	20200911	0946	4095	4100	4095	4095	238755
48	20200911	0947	4095	4105	4090	4100	913370
49	20200911	0948	4100	4105	4100	4105	89669
50	20200911	0949	4100	4110	4100	4105	2009261
51	20200911	0950	4105	4110	4105	4110	152556
52	20200911	0951	4110	4110	4100	4100	503066
53	20200911	0952	4105	4105	4100	4105	49318
54	20200911	0953	4105	4110	4100	4110	342267
55	20200911	0954	4110	4115	4105	4105	891355
56	20200911	0955	4110	4115	4110	4115	851950
57	20200911	0956	4115	4120	4110	4120	657621
58	20200911	0957	4120	4125	4115	4115	957479
59	20200911	0958	4115	4130	4115	4125	1230147
60	20200911	0959	4130	4140	4125	4135	1309968
61	20200911	1000	4135	4140	4130	4130	1037509
62	20200911	1001	4130	4135	4125	4125	1063702
63	20200911	1002	4125	4130	4120	4125	612322
64	20200911	1003	4125	4130	4125	4130	759293
65	20200911	1004	4130	4130	4115	4120	519771
66	20200911	1005	4120	4120	4110	4115	413379
67	20200911	1006	4115	4120	4105	4110	865892
68	20200911	1007	4110	4115	4105	4110	642247
69	20200911	1008	4110	4110	4100	4100	753508
70	20200911	1009	4100	4105	4095	4100	571916
71	20200911	1010	4105	4105	4100	4100	404355
72	20200911	1011	4105	4105	4100	4105	510312
73	20200911	1012	4105	4105	4100	4105	47437
74	20200911	1013	4105	4105	4095	4100	696891
75	20200911	1014	4095	4100	4095	4100	143341
76	20200911	1015	4100	4105	4095	4100	451470
77	20200911	1016	4100	4110	4100	4105	467107
78	20200911	1017	4105	4105	4100	4105	325685
79	20200911	1018	4105	4110	4100	4105	147538
80	20200911	1019	4105	4110	4100	4110	204527
81	20200911	1020	4105	4110	4100	4105	224688
82	20200911	1021	4110	4110	4100	4100	40984
83	20200911	1022	4105	4105	4100	4105	785077
84	20200911	1023	4105	4115	4105	4115	520572
85	20200911	1024	4110	4115	4110	4110	88030
86	20200911	1025	4110	4120	4110	4115	634797
87	20200911	1026	4115	4120	4110	4115	235159
88	20200911	1027	4115	4120	4115	4120	563325
89	20200911	1028	4120	4120	4115	4120	47844
90	20200911	1029	4120	4125	4115	4115	748371
91	20200911	1030	4120	4120	4115	4115	305047
92	20200911	1031	4120	4120	4110	4115	263291
93	20200911	1032	4120	4130	4115	4130	929217
94	20200911	1033	4130	4135	4120	4125	1176810
95	20200911	1034	4120	4125	4115	4120	95196
96	20200911	1035	4115	4120	4110	4110	573525
97	20200911	1036	4115	4115	4110	4115	152746
98	20200911	1037	4115	4115	4110	4115	190417
99	20200911	1038	4115	4120	4110	4115	218195
100	20200911	1039	4115	4125	4115	4120	343004
101	20200911	1040	4120	4130	4120	4125	654817
102	20200911	1041	4125	4130	4120	4125	420610
103	20200911	1042	4125	4130	4120	4125	200360
104	20200911	1043	4125	4130	4120	4130	178468
105	20200911	1044	4125	4130	4125	4130	462109
106	20200911	1045	4125	4135	4125	4135	1659360
107	20200911	1046	4135	4145	4135	4145	1290518
108	20200911	1047	4145	4145	4140	4145	811856
109	20200911	1048	4140	4145	4130	4140	693934
110	20200911	1049	4140	4150	4135	4145	1625930
111	20200911	1050	4145	4145	4130	4135	456032
112	20200911	1051	4135	4140	4130	4135	325819
113	20200911	1052	4135	4140	4130	4135	231680
114	20200911	1053	4130	4135	4130	4135	151335
115	20200911	1054	4135	4140	4130	4135	727059
116	20200911	1055	4135	4140	4130	4135	128210
117	20200911	1056	4140	4140	4130	4130	595263
118	20200911	1057	4130	4135	4125	4130	884276
119	20200911	1058	4130	4135	4125	4130	559423
120	20200911	1059	4130	4130	4125	4125	235500
121	20200911	1100	4125	4130	4125	4125	54946
122	20200911	1101	4130	4130	4125	4130	40641
123	20200911	1102	4125	4135	4125	4135	303063
124	20200911	1103	4135	4135	4130	4135	48141
125	20200911	1104	4135	4140	4130	4140	1077200
126	20200911	1105	4135	4140	4130	4135	206095
127	20200911	1106	4135	4135	4125	4130	376190
128	20200911	1107	4130	4130	4120	4125	548455
129	20200911	1108	4125	4130	4125	4130	160424
130	20200911	1109	4125	4130	4125	4125	24905
131	20200911	1110	4125	4130	4120	4125	212383
132	20200911	1111	4130	4130	4120	4120	56286
133	20200911	1112	4120	4125	4115	4120	608803
134	20200911	1113	4120	4125	4115	4120	175950
135	20200911	1114	4120	4125	4115	4120	146606
136	20200911	1115	4115	4120	4115	4120	232719
137	20200911	1116	4125	4125	4120	4120	74343
138	20200911	1117	4120	4125	4120	4125	21788
139	20200911	1118	4125	4125	4115	4120	79060
140	20200911	1119	4120	4125	4115	4120	214392
141	20200911	1120	4115	4120	4115	4115	72216
142	20200911	1121	4120	4125	4115	4125	161150
143	20200911	1122	4120	4125	4115	4120	90550
144	20200911	1123	4120	4130	4120	4125	331032
145	20200911	1124	4130	4130	4120	4125	103927
146	20200911	1125	4125	4130	4120	4130	71329
147	20200911	1126	4130	4130	4120	4125	119199
148	20200911	1127	4125	4130	4125	4125	350112
149	20200911	1128	4125	4130	4120	4125	122450
150	20200911	1129	4130	4130	4125	4125	18375
151	20200911	1130	4125	4130	4125	4125	1201087
152	20200911	1131	4130	4135	4125	4130	74724
153	20200911	1132	4125	4130	4120	4120	99396
154	20200911	1133	4120	4125	4120	4125	653322
155	20200911	1134	4125	4125	4115	4115	158028
156	20200911	1135	4115	4120	4115	4115	23496
157	20200911	1136	4120	4120	4110	4115	674071
158	20200911	1137	4115	4120	4115	4115	94268
159	20200911	1138	4115	4125	4115	4120	391357
160	20200911	1139	4120	4125	4120	4125	34330
161	20200911	1140	4120	4125	4120	4120	16179
162	20200911	1141	4125	4125	4120	4125	354935
163	20200911	1142	4125	4125	4120	4125	188582
164	20200911	1143	4125	4125	4120	4120	161506
165	20200911	1144	4120	4125	4120	4125	28981
166	20200911	1145	4125	4125	4115	4115	204779
167	20200911	1146	4120	4125	4115	4120	67348
168	20200911	1147	4120	4125	4120	4125	211785
169	20200911	1148	4120	4130	4120	4130	80804
170	20200911	1149	4130	4130	4125	4125	27013
171	20200911	1150	4125	4130	4125	4130	22096
172	20200911	1151	4130	4130	4125	4130	9688
173	20200911	1152	4130	4130	4125	4130	612279
174	20200911	1153	4130	4135	4130	4130	38076
175	20200911	1154	4130	4135	4130	4135	65501
176	20200911	1155	4135	4140	4130	4140	407239
177	20200911	1156	4140	4140	4135	4135	127133
178	20200911	1157	4135	4140	4135	4135	49761
179	20200911	1158	4135	4140	4135	4135	101504
180	20200911	1159	4140	4145	4135	4140	1007807
181	20200911	1200	4140	4140	4135	4140	106729
182	20200911	1201	4140	4140	4130	4135	117619
183	20200911	1202	4135	4135	4125	4130	392171
184	20200911	1203	4130	4135	4125	4135	55716
185	20200911	1204	4135	4135	4130	4135	28577
186	20200911	1205	4135	4135	4125	4130	124690
187	20200911	1206	4130	4135	4125	4130	113887
188	20200911	1207	4130	4135	4130	4135	16187
189	20200911	1208	4130	4135	4130	4130	906763
190	20200911	1209	4135	4135	4130	4135	28923
191	20200911	1210	4130	4135	4130	4135	9576
192	20200911	1211	4135	4135	4130	4130	14503
193	20200911	1212	4130	4135	4130	4135	8781
194	20200911	1213	4135	4135	4130	4130	6045
195	20200911	1214	4135	4135	4130	4135	55284
196	20200911	1215	4135	4135	4130	4130	10500
197	20200911	1216	4135	4135	4130	4135	284399
198	20200911	1217	4130	4140	4130	4140	144565
199	20200911	1218	4140	4140	4135	4140	25390
200	20200911	1219	4140	4145	4135	4140	562954
201	20200911	1220	4145	4145	4140	4140	1383299
202	20200911	1221	4145	4145	4140	4140	244402
203	20200911	1222	4140	4140	4135	4140	122763
204	20200911	1223	4135	4140	4135	4140	45600
205	20200911	1224	4135	4145	4135	4140	181337
206	20200911	1225	4140	4145	4135	4140	111473
207	20200911	1226	4145	4145	4140	4145	249075
208	20200911	1227	4145	4150	4140	4150	109909
209	20200911	1228	4145	4150	4145	4145	25840
210	20200911	1229	4145	4155	4145	4150	1048029
211	20200911	1230	4150	4155	4150	4155	211065
212	20200911	1231	4155	4160	4150	4155	1033479
213	20200911	1232	4155	4155	4150	4150	136093
214	20200911	1233	4150	4155	4145	4145	428727
215	20200911	1234	4150	4150	4145	4150	321554
216	20200911	1235	4145	4150	4140	4145	137371
217	20200911	1236	4145	4145	4140	4145	34891
218	20200911	1237	4145	4145	4140	4145	26196
219	20200911	1238	4140	4145	4140	4145	108522
220	20200911	1239	4145	4145	4135	4145	794179
221	20200911	1240	4140	4145	4140	4145	20505
222	20200911	1241	4145	4145	4140	4140	18564
223	20200911	1242	4140	4145	4140	4140	17465
224	20200911	1243	4140	4145	4135	4140	226998
225	20200911	1244	4135	4140	4135	4140	33723
226	20200911	1245	4140	4140	4135	4135	92979
227	20200911	1246	4140	4140	4135	4140	17481
228	20200911	1247	4140	4145	4135	4145	372581
229	20200911	1248	4145	4145	4140	4145	85689
230	20200911	1249	4145	4145	4140	4140	10500
231	20200911	1250	4145	4145	4140	4145	22289
232	20200911	1251	4145	4145	4135	4140	263761
233	20200911	1252	4140	4140	4130	4130	586871
234	20200911	1253	4135	4140	4130	4140	110111
235	20200911	1254	4140	4140	4135	4140	40265
236	20200911	1255	4140	4140	4135	4140	6803
237	20200911	1256	4140	4140	4135	4140	65829
238	20200911	1257	4140	4140	4135	4135	34288
239	20200911	1258	4135	4140	4135	4140	44732
240	20200911	1259	4135	4140	4135	4140	88453
241	20200911	1300	4140	4140	4135	4140	19588
242	20200911	1301	4140	4140	4135	4140	532063
243	20200911	1302	4135	4140	4135	4140	18851
244	20200911	1303	4140	4140	4135	4135	9508
245	20200911	1304	4135	4140	4130	4130	539985
246	20200911	1305	4130	4135	4130	4130	640663
247	20200911	1306	4135	4135	4130	4135	364978
248	20200911	1307	4135	4140	4135	4135	200510
249	20200911	1308	4140	4140	4135	4140	7475
250	20200911	1309	4140	4140	4135	4140	100042
251	20200911	1310	4140	4140	4130	4130	43601
252	20200911	1311	4135	4135	4130	4130	47893
253	20200911	1312	4130	4135	4130	4135	16327
254	20200911	1313	4135	4140	4130	4135	243992
255	20200911	1314	4135	4140	4135	4135	44067
256	20200911	1315	4135	4135	4130	4135	3919
257	20200911	1316	4135	4135	4130	4130	3523
258	20200911	1317	4130	4135	4130	4130	11866
259	20200911	1318	4130	4135	4130	4130	22210
260	20200911	1319	4130	4135	4130	4130	19781
261	20200911	1320	4135	4135	4130	4130	344989
262	20200911	1321	4130	4130	4125	4130	197318
263	20200911	1322	4125	4135	4125	4135	61106
264	20200911	1323	4130	4135	4130	4135	21842
265	20200911	1324	4135	4135	4130	4135	21506
266	20200911	1325	4135	4135	4130	4135	84625
267	20200911	1326	4135	4135	4125	4125	782337
268	20200911	1327	4125	4130	4120	4125	140514
269	20200911	1328	4120	4130	4120	4120	353719
270	20200911	1329	4125	4130	4120	4130	188000
271	20200911	1330	4125	4130	4120	4130	293711
272	20200911	1331	4130	4130	4120	4125	1090036
273	20200911	1332	4125	4130	4120	4130	21326
274	20200911	1333	4130	4130	4125	4130	17475
275	20200911	1334	4130	4130	4125	4130	22487
276	20200911	1335	4130	4130	4125	4130	21230
277	20200911	1336	4130	4130	4125	4125	151951
278	20200911	1337	4130	4130	4125	4130	8188
279	20200911	1338	4125	4130	4125	4125	4592
280	20200911	1339	4130	4130	4125	4125	51393
281	20200911	1340	4125	4130	4125	4125	347526
282	20200911	1341	4125	4125	4120	4125	30046
283	20200911	1342	4120	4125	4115	4120	298291
284	20200911	1343	4115	4125	4115	4125	194022
285	20200911	1344	4120	4125	4120	4120	20618
286	20200911	1345	4120	4125	4115	4120	186550
287	20200911	1346	4120	4120	4115	4120	44881
288	20200911	1347	4120	4120	4115	4115	21490
289	20200911	1348	4120	4120	4115	4115	29415
290	20200911	1349	4115	4125	4115	4120	488919
291	20200911	1350	4120	4125	4120	4125	120008
292	20200911	1351	4125	4125	4120	4120	157943
293	20200911	1352	4125	4125	4120	4125	74134
294	20200911	1353	4120	4125	4120	4125	21167
295	20200911	1354	4125	4125	4120	4125	4048
296	20200911	1355	4125	4125	4120	4125	24462
297	20200911	1356	4125	4125	4120	4125	22133
298	20200911	1357	4120	4125	4120	4120	5012
299	20200911	1358	4125	4125	4120	4120	445504
300	20200911	1359	4120	4125	4115	4120	125497
301	20200911	1400	4120	4125	4120	4125	43018
302	20200911	1401	4125	4130	4120	4125	783030
303	20200911	1402	4125	4125	4120	4120	56097
304	20200911	1403	4120	4125	4120	4120	10267
305	20200911	1404	4120	4125	4115	4115	643417
306	20200911	1405	4120	4120	4115	4120	20270
307	20200911	1406	4120	4120	4110	4115	1131291
308	20200911	1407	4115	4120	4110	4120	383637
309	20200911	1408	4115	4120	4115	4120	44058
310	20200911	1409	4120	4120	4110	4115	304701
311	20200911	1410	4115	4120	4110	4115	33274
312	20200911	1411	4115	4115	4110	4110	20535
313	20200911	1412	4110	4115	4110	4115	44118
314	20200911	1413	4110	4115	4110	4110	71576
315	20200911	1414	4115	4120	4110	4120	259704
316	20200911	1415	4115	4120	4115	4115	154928
317	20200911	1416	4115	4115	4110	4110	133703
318	20200911	1417	4115	4115	4110	4110	699645
319	20200911	1418	4110	4115	4110	4110	127899
320	20200911	1419	4110	4115	4110	4115	18343
321	20200911	1420	4110	4120	4110	4115	499361
322	20200911	1421	4115	4120	4110	4115	50190
323	20200911	1422	4115	4115	4110	4115	23404
324	20200911	1423	4110	4115	4110	4115	13276
325	20200911	1424	4115	4115	4110	4115	139442
326	20200911	1425	4115	4120	4115	4120	9598
327	20200911	1426	4120	4120	4110	4115	153167
328	20200911	1427	4120	4120	4110	4115	28076
329	20200911	1428	4120	4120	4115	4115	165154
330	20200911	1429	4115	4115	4105	4105	334102
331	20200911	1430	4110	4110	4105	4105	75477
332	20200911	1431	4110	4110	4100	4105	778323
333	20200911	1432	4100	4105	4100	4100	827911
334	20200911	1433	4100	4110	4100	4105	532562
335	20200911	1434	4105	4105	4100	4100	12710
336	20200911	1435	4100	4105	4100	4100	67606
337	20200911	1436	4105	4105	4100	4100	110594
338	20200911	1437	4100	4105	4095	4100	750377
339	20200911	1438	4100	4100	4095	4100	92150
340	20200911	1439	4095	4100	4090	4095	1477425
341	20200911	1440	4095	4100	4095	4100	122403
342	20200911	1441	4100	4100	4090	4090	445760
343	20200911	1442	4095	4100	4090	4095	473010
344	20200911	1443	4095	4095	4090	4095	317635
345	20200911	1444	4090	4095	4090	4095	101072
346	20200911	1445	4095	4095	4090	4090	181115
347	20200911	1446	4090	4095	4085	4095	561629
348	20200911	1447	4095	4095	4090	4090	28129
349	20200911	1448	4090	4095	4085	4085	285319
350	20200911	1449	4085	4090	4085	4090	62246
351	20200911	1450	4090	4090	4080	4080	715712
352	20200911	1451	4085	4085	4080	4080	300252
353	20200911	1452	4085	4085	4075	4075	482083
354	20200911	1453	4080	4080	4075	4080	225935
355	20200911	1454	4080	4080	4070	4070	1449397
356	20200911	1455	4070	4070	4065	4065	580901
357	20200911	1456	4070	4075	4065	4075	1138939
358	20200911	1457	4075	4075	4070	4075	275540
359	20200911	1458	4075	4075	4070	4075	296892
360	20200911	1459	4070	4075	4070	4070	276877
361	20200911	1500	4075	4075	4070	4075	111795
362	20200911	1501	4075	4080	4070	4080	191057
363	20200911	1502	4080	4085	4075	4075	469961
364	20200911	1503	4080	4085	4075	4080	183921
365	20200911	1504	4085	4085	4075	4075	696663
366	20200911	1505	4080	4085	4075	4080	192062
367	20200911	1506	4085	4085	4080	4085	47385
368	20200911	1507	4085	4090	4080	4085	924139
369	20200911	1508	4085	4085	4075	4080	421743
370	20200911	1509	4075	4085	4075	4075	145329
371	20200911	1510	4080	4080	4075	4080	57587
372	20200911	1511	4080	4080	4070	4070	484878
373	20200911	1512	4075	4080	4070	4080	481907
374	20200911	1513	4080	4085	4075	4080	518008
375	20200911	1514	4080	4085	4075	4080	247048
376	20200911	1515	4080	4085	4075	4080	105361
377	20200911	1516	4080	4080	4075	4075	718901
378	20200911	1517	4075	4080	4075	4080	213870
379	20200911	1518	4075	4080	4075	4075	837660
380	20200911	1519	4075	4080	4070	4075	224105
381	20200911	1520	4075	4075	4070	4070	812489
382	20200911	1530	4065	4065	4065	4065	1855336