DeepStock/hts/backup/252670_20200907.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200907	0901	4185	4210	4185	4210	2561313
3	20200907	0902	4210	4210	4195	4210	3398863
4	20200907	0903	4205	4225	4205	4220	1662603
5	20200907	0904	4220	4230	4215	4230	1816873
6	20200907	0905	4225	4235	4220	4225	1528630
7	20200907	0906	4225	4230	4215	4225	1635874
8	20200907	0907	4230	4235	4220	4225	1468018
9	20200907	0908	4225	4225	4215	4220	733552
10	20200907	0909	4215	4220	4205	4205	744449
11	20200907	0910	4210	4215	4205	4210	1134404
12	20200907	0911	4205	4215	4205	4205	593481
13	20200907	0912	4210	4220	4205	4220	787082
14	20200907	0913	4220	4220	4210	4215	367922
15	20200907	0914	4215	4225	4215	4215	692074
16	20200907	0915	4220	4225	4220	4220	640558
17	20200907	0916	4225	4230	4220	4220	802454
18	20200907	0917	4225	4230	4215	4225	677418
19	20200907	0918	4225	4230	4220	4230	773190
20	20200907	0919	4230	4230	4220	4225	478846
21	20200907	0920	4225	4230	4225	4230	462283
22	20200907	0921	4230	4230	4210	4215	1001854
23	20200907	0922	4215	4225	4215	4220	348163
24	20200907	0923	4215	4220	4215	4215	401887
25	20200907	0924	4215	4220	4210	4215	478494
26	20200907	0925	4210	4215	4200	4205	737091
27	20200907	0926	4205	4205	4190	4195	1738377
28	20200907	0927	4195	4200	4190	4195	567550
29	20200907	0928	4195	4200	4190	4195	554096
30	20200907	0929	4195	4200	4190	4195	362365
31	20200907	0930	4195	4195	4185	4190	1215275
32	20200907	0931	4190	4195	4185	4185	655758
33	20200907	0932	4185	4190	4180	4185	452476
34	20200907	0933	4185	4185	4175	4185	1908106
35	20200907	0934	4185	4185	4170	4175	1647844
36	20200907	0935	4170	4175	4165	4170	999228
37	20200907	0936	4170	4175	4165	4170	719656
38	20200907	0937	4170	4180	4165	4175	231110
39	20200907	0938	4180	4180	4170	4180	1267101
40	20200907	0939	4180	4180	4170	4175	757361
41	20200907	0940	4175	4180	4170	4180	278001
42	20200907	0941	4175	4175	4170	4175	543591
43	20200907	0942	4175	4175	4165	4170	913208
44	20200907	0943	4165	4170	4160	4160	1268647
45	20200907	0944	4160	4165	4155	4165	1003523
46	20200907	0945	4165	4165	4160	4165	217876
47	20200907	0946	4160	4165	4150	4155	1785362
48	20200907	0947	4155	4160	4150	4150	407531
49	20200907	0948	4155	4155	4150	4150	1438859
50	20200907	0949	4155	4155	4150	4155	131432
51	20200907	0950	4150	4150	4145	4150	741162
52	20200907	0951	4150	4155	4145	4150	1227724
53	20200907	0952	4150	4150	4145	4145	346776
54	20200907	0953	4150	4150	4140	4140	548347
55	20200907	0954	4145	4155	4140	4150	709085
56	20200907	0955	4150	4160	4145	4160	358106
57	20200907	0956	4160	4165	4155	4165	815299
58	20200907	0957	4165	4165	4160	4165	690150
59	20200907	0958	4165	4170	4160	4170	744218
60	20200907	0959	4165	4165	4160	4165	298678
61	20200907	1000	4160	4165	4155	4160	586605
62	20200907	1001	4160	4160	4150	4155	377012
63	20200907	1002	4155	4160	4150	4155	149521
64	20200907	1003	4155	4155	4150	4150	622297
65	20200907	1004	4150	4150	4140	4145	684198
66	20200907	1005	4145	4155	4140	4150	510049
67	20200907	1006	4150	4150	4140	4145	304776
68	20200907	1007	4145	4150	4145	4145	222542
69	20200907	1008	4150	4160	4145	4160	380781
70	20200907	1009	4160	4165	4150	4160	552875
71	20200907	1010	4160	4160	4155	4160	31857
72	20200907	1011	4160	4160	4150	4155	540266
73	20200907	1012	4160	4170	4155	4170	596633
74	20200907	1013	4170	4175	4165	4165	1432471
75	20200907	1014	4165	4170	4160	4165	320775
76	20200907	1015	4160	4170	4160	4170	273560
77	20200907	1016	4170	4170	4160	4165	274068
78	20200907	1017	4170	4180	4170	4175	861832
79	20200907	1018	4175	4180	4170	4180	607592
80	20200907	1019	4175	4185	4170	4180	946399
81	20200907	1020	4185	4185	4175	4185	269675
82	20200907	1021	4185	4185	4175	4180	556960
83	20200907	1022	4180	4180	4175	4180	88967
84	20200907	1023	4175	4180	4170	4175	395383
85	20200907	1024	4180	4180	4175	4180	887851
86	20200907	1025	4180	4180	4170	4175	227060
87	20200907	1026	4175	4175	4170	4170	209764
88	20200907	1027	4175	4175	4170	4170	45863
89	20200907	1028	4175	4175	4165	4165	476874
90	20200907	1029	4165	4170	4160	4165	149575
91	20200907	1030	4165	4165	4160	4165	271305
92	20200907	1031	4165	4165	4160	4160	256221
93	20200907	1032	4160	4165	4155	4160	331517
94	20200907	1033	4160	4165	4155	4160	73979
95	20200907	1034	4160	4160	4155	4160	72948
96	20200907	1035	4160	4165	4155	4165	230853
97	20200907	1036	4160	4165	4160	4165	78679
98	20200907	1037	4165	4165	4155	4160	247233
99	20200907	1038	4160	4165	4155	4160	93042
100	20200907	1039	4155	4160	4150	4155	536814
101	20200907	1040	4155	4155	4145	4145	1070779
102	20200907	1041	4150	4155	4145	4155	179829
103	20200907	1042	4155	4155	4150	4150	477452
104	20200907	1043	4150	4155	4150	4155	71813
105	20200907	1044	4155	4160	4150	4155	203917
106	20200907	1045	4155	4155	4150	4150	130923
107	20200907	1046	4155	4155	4150	4155	491445
108	20200907	1047	4150	4155	4150	4155	58252
109	20200907	1048	4155	4160	4150	4160	162346
110	20200907	1049	4160	4160	4155	4160	52826
111	20200907	1050	4155	4160	4155	4160	227813
112	20200907	1051	4160	4165	4155	4160	812701
113	20200907	1052	4160	4165	4155	4160	260594
114	20200907	1053	4160	4165	4160	4160	41278
115	20200907	1054	4165	4165	4160	4165	25328
116	20200907	1055	4165	4165	4160	4165	27578
117	20200907	1056	4165	4170	4160	4160	575502
118	20200907	1057	4165	4165	4155	4160	209296
119	20200907	1058	4160	4165	4160	4165	38043
120	20200907	1059	4165	4165	4160	4160	15952
121	20200907	1100	4165	4165	4160	4165	8238
122	20200907	1101	4165	4165	4155	4165	320930
123	20200907	1102	4165	4170	4160	4165	369977
124	20200907	1103	4160	4165	4160	4165	76031
125	20200907	1104	4165	4170	4165	4165	368882
126	20200907	1105	4170	4175	4165	4170	288592
127	20200907	1106	4170	4175	4165	4170	200953
128	20200907	1107	4170	4175	4165	4170	324006
129	20200907	1108	4170	4175	4165	4170	111865
130	20200907	1109	4170	4175	4165	4175	39080
131	20200907	1110	4170	4180	4170	4175	644672
132	20200907	1111	4175	4180	4175	4180	193379
133	20200907	1112	4180	4180	4175	4175	1294568
134	20200907	1113	4175	4180	4175	4180	19451
135	20200907	1114	4180	4190	4175	4185	1806851
136	20200907	1115	4185	4190	4180	4190	347076
137	20200907	1116	4190	4190	4180	4180	226731
138	20200907	1117	4185	4185	4175	4180	441978
139	20200907	1118	4180	4180	4175	4180	356877
140	20200907	1119	4180	4185	4180	4185	234628
141	20200907	1120	4185	4185	4180	4185	783717
142	20200907	1121	4185	4190	4180	4185	904801
143	20200907	1122	4185	4185	4180	4185	39265
144	20200907	1123	4180	4185	4180	4185	68988
145	20200907	1124	4185	4185	4175	4180	300136
146	20200907	1125	4180	4180	4170	4170	390474
147	20200907	1126	4175	4175	4170	4175	30766
148	20200907	1127	4170	4180	4170	4175	363212
149	20200907	1128	4175	4180	4170	4175	623767
150	20200907	1129	4175	4175	4170	4175	136048
151	20200907	1130	4170	4175	4170	4170	44220
152	20200907	1131	4175	4180	4170	4175	161120
153	20200907	1132	4175	4180	4170	4180	128528
154	20200907	1133	4175	4185	4175	4180	161507
155	20200907	1134	4180	4180	4175	4175	165377
156	20200907	1135	4180	4180	4175	4180	180294
157	20200907	1136	4180	4185	4175	4175	83858
158	20200907	1137	4180	4180	4175	4180	149603
159	20200907	1138	4180	4180	4175	4180	467294
160	20200907	1139	4180	4180	4175	4180	244738
161	20200907	1140	4180	4180	4170	4175	290203
162	20200907	1141	4180	4180	4175	4175	34626
163	20200907	1142	4175	4180	4175	4180	120381
164	20200907	1143	4180	4180	4170	4175	49507
165	20200907	1144	4175	4175	4170	4170	469642
166	20200907	1145	4170	4180	4170	4180	161831
167	20200907	1146	4180	4185	4175	4180	510157
168	20200907	1147	4180	4185	4175	4175	17468
169	20200907	1148	4180	4180	4175	4175	212385
170	20200907	1149	4175	4180	4170	4175	90386
171	20200907	1150	4175	4180	4170	4175	68540
172	20200907	1151	4175	4180	4175	4175	131319
173	20200907	1152	4180	4180	4170	4175	37565
174	20200907	1153	4175	4180	4170	4170	261222
175	20200907	1154	4175	4175	4170	4175	84417
176	20200907	1155	4170	4175	4165	4170	315908
177	20200907	1156	4165	4175	4165	4170	164822
178	20200907	1157	4170	4175	4165	4170	151017
179	20200907	1158	4170	4175	4170	4175	24013
180	20200907	1159	4175	4175	4170	4170	28447
181	20200907	1200	4175	4175	4165	4170	188520
182	20200907	1201	4170	4175	4165	4165	82268
183	20200907	1202	4170	4175	4170	4175	16052
184	20200907	1203	4175	4175	4165	4165	232452
185	20200907	1204	4170	4170	4165	4165	340692
186	20200907	1205	4165	4165	4160	4160	49524
187	20200907	1206	4160	4165	4160	4165	178451
188	20200907	1207	4165	4165	4160	4165	28346
189	20200907	1208	4165	4165	4155	4160	568257
190	20200907	1209	4160	4165	4155	4160	113096
191	20200907	1210	4155	4165	4155	4165	163899
192	20200907	1211	4160	4165	4160	4165	21558
193	20200907	1212	4165	4165	4155	4155	716469
194	20200907	1213	4160	4160	4155	4160	41595
195	20200907	1214	4160	4165	4155	4165	478425
196	20200907	1215	4165	4165	4160	4165	578043
197	20200907	1216	4165	4165	4155	4155	169700
198	20200907	1217	4160	4165	4155	4160	115140
199	20200907	1218	4160	4160	4155	4160	31900
200	20200907	1219	4155	4160	4150	4155	1202317
201	20200907	1220	4155	4160	4155	4160	10855
202	20200907	1221	4160	4165	4155	4165	288272
203	20200907	1222	4165	4165	4155	4165	269586
204	20200907	1223	4160	4165	4160	4160	16015
205	20200907	1224	4165	4165	4155	4160	250584
206	20200907	1225	4160	4160	4155	4160	7645
207	20200907	1226	4160	4165	4155	4160	179441
208	20200907	1227	4165	4165	4160	4160	106598
209	20200907	1228	4160	4160	4155	4160	93098
210	20200907	1229	4155	4165	4155	4160	110902
211	20200907	1230	4160	4160	4155	4160	13426
212	20200907	1231	4160	4165	4155	4165	339043
213	20200907	1232	4160	4165	4155	4165	287720
214	20200907	1233	4160	4165	4160	4165	28110
215	20200907	1234	4165	4165	4160	4160	3391
216	20200907	1235	4165	4165	4155	4160	363974
217	20200907	1236	4160	4165	4155	4160	70764
218	20200907	1237	4160	4160	4155	4160	44039
219	20200907	1238	4160	4160	4155	4160	8263
220	20200907	1239	4155	4160	4155	4160	179873
221	20200907	1240	4155	4160	4155	4160	869010
222	20200907	1241	4160	4160	4155	4160	35504
223	20200907	1242	4160	4160	4155	4155	11559
224	20200907	1243	4155	4160	4155	4155	174178
225	20200907	1244	4155	4160	4150	4155	234292
226	20200907	1245	4155	4155	4150	4150	889799
227	20200907	1246	4150	4155	4150	4150	154836
228	20200907	1247	4150	4160	4150	4155	305089
229	20200907	1248	4160	4160	4155	4155	45279
230	20200907	1249	4160	4160	4150	4150	173810
231	20200907	1250	4150	4155	4150	4150	46753
232	20200907	1251	4155	4160	4150	4160	36330
233	20200907	1252	4160	4160	4155	4160	34300
234	20200907	1253	4160	4165	4155	4165	424889
235	20200907	1254	4165	4165	4160	4165	67842
236	20200907	1255	4165	4165	4155	4160	350571
237	20200907	1256	4165	4165	4160	4160	85838
238	20200907	1257	4160	4165	4155	4160	9751
239	20200907	1258	4160	4160	4155	4160	39889
240	20200907	1259	4160	4160	4155	4160	29093
241	20200907	1300	4160	4160	4155	4160	10867
242	20200907	1301	4155	4165	4155	4165	131787
243	20200907	1302	4165	4165	4160	4165	63553
244	20200907	1303	4165	4170	4160	4170	659265
245	20200907	1304	4165	4170	4165	4165	268322
246	20200907	1305	4165	4170	4165	4170	27870
247	20200907	1306	4170	4170	4165	4170	178189
248	20200907	1307	4170	4175	4165	4175	826571
249	20200907	1308	4170	4175	4170	4170	350623
250	20200907	1309	4170	4170	4165	4165	43498
251	20200907	1310	4165	4170	4165	4165	44773
252	20200907	1311	4170	4170	4160	4165	189988
253	20200907	1312	4165	4165	4160	4165	22930
254	20200907	1313	4165	4165	4160	4165	12436
255	20200907	1314	4165	4165	4160	4165	286986
256	20200907	1315	4165	4170	4165	4170	16484
257	20200907	1316	4170	4170	4165	4165	7564
258	20200907	1317	4170	4170	4160	4165	84335
259	20200907	1318	4160	4165	4160	4165	29353
260	20200907	1319	4165	4165	4160	4160	28168
261	20200907	1320	4160	4165	4160	4165	45780
262	20200907	1321	4165	4165	4160	4165	53062
263	20200907	1322	4165	4165	4160	4165	129552
264	20200907	1323	4165	4165	4160	4165	25382
265	20200907	1324	4165	4165	4160	4165	34037
266	20200907	1325	4165	4165	4160	4160	31377
267	20200907	1326	4160	4160	4155	4155	597270
268	20200907	1327	4155	4165	4155	4155	665194
269	20200907	1328	4160	4165	4155	4165	288538
270	20200907	1329	4160	4165	4155	4160	48044
271	20200907	1330	4155	4160	4155	4160	59024
272	20200907	1331	4155	4160	4155	4155	542517
273	20200907	1332	4155	4160	4150	4155	137079
274	20200907	1333	4155	4155	4150	4155	47537
275	20200907	1334	4155	4155	4150	4155	325582
276	20200907	1335	4155	4155	4150	4150	336116
277	20200907	1336	4150	4155	4145	4155	1275964
278	20200907	1337	4155	4155	4150	4155	35546
279	20200907	1338	4155	4160	4150	4160	582770
280	20200907	1339	4155	4160	4155	4160	192680
281	20200907	1340	4160	4160	4155	4160	15737
282	20200907	1341	4155	4160	4155	4155	33232
283	20200907	1342	4160	4160	4155	4160	23857
284	20200907	1343	4155	4160	4155	4160	11772
285	20200907	1344	4155	4160	4150	4155	283566
286	20200907	1345	4155	4155	4150	4155	32787
287	20200907	1346	4155	4160	4155	4155	244415
288	20200907	1347	4155	4155	4150	4155	16066
289	20200907	1348	4150	4160	4150	4160	86153
290	20200907	1349	4160	4165	4155	4160	569056
291	20200907	1350	4160	4165	4160	4165	111195
292	20200907	1351	4160	4165	4160	4160	145618
293	20200907	1352	4165	4165	4160	4160	185478
294	20200907	1353	4165	4165	4155	4165	331392
295	20200907	1354	4160	4165	4160	4160	121536
296	20200907	1355	4160	4165	4160	4165	8137
297	20200907	1356	4160	4165	4160	4160	899623
298	20200907	1357	4160	4160	4155	4160	285965
299	20200907	1358	4160	4165	4160	4160	201759
300	20200907	1359	4165	4165	4160	4165	13356
301	20200907	1400	4160	4165	4160	4165	16206
302	20200907	1401	4160	4170	4160	4165	320662
303	20200907	1402	4160	4165	4160	4160	44321
304	20200907	1403	4160	4165	4160	4160	669112
305	20200907	1404	4160	4165	4160	4160	547712
306	20200907	1405	4165	4165	4155	4160	569037
307	20200907	1406	4155	4160	4150	4155	835859
308	20200907	1407	4155	4160	4155	4160	390754
309	20200907	1408	4160	4165	4160	4165	40859
310	20200907	1409	4160	4165	4160	4165	6825
311	20200907	1410	4160	4165	4160	4165	517081
312	20200907	1411	4165	4170	4165	4165	24912
313	20200907	1412	4165	4170	4165	4165	179285
314	20200907	1413	4170	4170	4165	4165	314167
315	20200907	1414	4165	4165	4160	4165	23601
316	20200907	1415	4165	4170	4160	4165	253916
317	20200907	1416	4165	4170	4160	4165	445503
318	20200907	1417	4165	4170	4165	4170	6140
319	20200907	1418	4170	4170	4165	4170	42632
320	20200907	1419	4170	4170	4165	4170	41909
321	20200907	1420	4170	4170	4165	4165	533194
322	20200907	1421	4165	4170	4165	4165	93119
323	20200907	1422	4165	4170	4165	4165	34683
324	20200907	1423	4170	4170	4165	4165	24950
325	20200907	1424	4165	4170	4165	4165	95950
326	20200907	1425	4165	4170	4165	4165	95399
327	20200907	1426	4165	4170	4160	4165	300881
328	20200907	1427	4165	4170	4160	4165	102664
329	20200907	1428	4165	4165	4155	4155	521772
330	20200907	1429	4160	4160	4155	4160	667725
331	20200907	1430	4160	4165	4155	4160	353381
332	20200907	1431	4160	4165	4155	4165	288536
333	20200907	1432	4160	4165	4160	4160	6006
334	20200907	1433	4165	4165	4160	4165	40540
335	20200907	1434	4165	4165	4155	4160	265323
336	20200907	1435	4160	4165	4160	4160	100805
337	20200907	1436	4160	4165	4160	4165	140458
338	20200907	1437	4165	4165	4160	4165	472549
339	20200907	1438	4165	4175	4165	4170	930346
340	20200907	1439	4170	4170	4165	4170	44294
341	20200907	1440	4170	4170	4165	4170	28279
342	20200907	1441	4170	4170	4165	4170	51389
343	20200907	1442	4170	4170	4160	4165	603731
344	20200907	1443	4165	4170	4165	4165	398424
345	20200907	1444	4170	4170	4165	4165	18903
346	20200907	1445	4170	4170	4165	4165	5967
347	20200907	1446	4165	4170	4165	4165	308543
348	20200907	1447	4170	4170	4165	4170	22999
349	20200907	1448	4165	4170	4165	4165	13453
350	20200907	1449	4165	4170	4160	4165	163862
351	20200907	1450	4160	4170	4160	4165	154389
352	20200907	1451	4165	4165	4155	4165	848514
353	20200907	1452	4160	4170	4160	4160	203122
354	20200907	1453	4160	4170	4160	4165	162232
355	20200907	1454	4170	4175	4165	4175	837253
356	20200907	1455	4175	4175	4165	4170	353755
357	20200907	1456	4170	4175	4165	4170	155552
358	20200907	1457	4175	4175	4170	4175	65480
359	20200907	1458	4175	4175	4170	4170	625904
360	20200907	1459	4165	4170	4165	4170	135874
361	20200907	1500	4170	4170	4165	4170	100990
362	20200907	1501	4170	4170	4155	4160	912620
363	20200907	1502	4160	4165	4155	4160	213851
364	20200907	1503	4160	4165	4155	4155	633390
365	20200907	1504	4155	4160	4155	4160	172721
366	20200907	1505	4160	4165	4155	4160	348230
367	20200907	1506	4160	4165	4155	4160	244686
368	20200907	1507	4165	4165	4155	4160	425787
369	20200907	1508	4160	4165	4160	4160	70909
370	20200907	1509	4165	4170	4160	4170	873654
371	20200907	1510	4165	4170	4165	4165	380619
372	20200907	1511	4165	4170	4165	4170	80125
373	20200907	1512	4165	4170	4165	4165	373649
374	20200907	1513	4165	4170	4160	4165	254439
375	20200907	1514	4170	4170	4160	4165	372459
376	20200907	1515	4165	4170	4160	4170	69606
377	20200907	1516	4165	4170	4165	4165	97900
378	20200907	1517	4165	4170	4160	4165	320616
379	20200907	1518	4165	4170	4160	4160	474124
380	20200907	1519	4160	4170	4160	4165	393623
381	20200907	1520	4165	4165	4160	4165	546209
382	20200907	1530	4165	4165	4165	4165	1800114