DeepStock/hts/backup/252670_20200909.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200909	0901	4150	4160	4140	4145	6422666
3	20200909	0902	4145	4150	4140	4145	2220972
4	20200909	0903	4150	4150	4135	4135	2459615
5	20200909	0904	4140	4140	4125	4130	2238857
6	20200909	0905	4130	4140	4125	4140	968320
7	20200909	0906	4135	4150	4135	4145	1550234
8	20200909	0907	4150	4155	4145	4155	1063662
9	20200909	0908	4155	4160	4145	4150	1575860
10	20200909	0909	4150	4155	4150	4155	317895
11	20200909	0910	4150	4160	4145	4150	1335517
12	20200909	0911	4155	4160	4150	4150	1181896
13	20200909	0912	4150	4155	4145	4150	451774
14	20200909	0913	4150	4160	4150	4155	954102
15	20200909	0914	4155	4160	4145	4150	538015
16	20200909	0915	4150	4150	4140	4150	633359
17	20200909	0916	4145	4155	4145	4155	521776
18	20200909	0917	4155	4170	4155	4165	2289858
19	20200909	0918	4165	4170	4160	4160	655618
20	20200909	0919	4155	4165	4155	4160	1047461
21	20200909	0920	4160	4165	4150	4155	481139
22	20200909	0921	4150	4160	4150	4150	235939
23	20200909	0922	4155	4155	4150	4150	594301
24	20200909	0923	4150	4160	4145	4155	982142
25	20200909	0924	4160	4165	4150	4150	1140495
26	20200909	0925	4155	4165	4150	4155	466844
27	20200909	0926	4160	4165	4155	4160	716865
28	20200909	0927	4160	4165	4155	4155	386279
29	20200909	0928	4155	4160	4150	4155	284822
30	20200909	0929	4155	4160	4150	4155	309952
31	20200909	0930	4155	4155	4145	4150	773582
32	20200909	0931	4145	4150	4140	4140	1139465
33	20200909	0932	4140	4150	4140	4145	688157
34	20200909	0933	4145	4150	4140	4145	343418
35	20200909	0934	4150	4155	4145	4155	479886
36	20200909	0935	4155	4155	4145	4145	370393
37	20200909	0936	4145	4155	4145	4150	306946
38	20200909	0937	4145	4150	4140	4150	893468
39	20200909	0938	4150	4150	4140	4145	394042
40	20200909	0939	4145	4145	4140	4140	91381
41	20200909	0940	4140	4145	4135	4140	600487
42	20200909	0941	4135	4140	4130	4130	1746736
43	20200909	0942	4130	4140	4130	4140	373937
44	20200909	0943	4135	4140	4130	4135	964651
45	20200909	0944	4135	4135	4125	4130	1299222
46	20200909	0945	4130	4135	4125	4130	327708
47	20200909	0946	4130	4140	4125	4140	776091
48	20200909	0947	4135	4140	4135	4140	446378
49	20200909	0948	4140	4145	4135	4140	343797
50	20200909	0949	4140	4145	4135	4145	743017
51	20200909	0950	4145	4150	4140	4140	319993
52	20200909	0951	4140	4145	4140	4145	122084
53	20200909	0952	4140	4145	4140	4140	471264
54	20200909	0953	4145	4145	4140	4140	21731
55	20200909	0954	4145	4150	4140	4145	511162
56	20200909	0955	4150	4150	4140	4150	184740
57	20200909	0956	4150	4150	4145	4145	120849
58	20200909	0957	4145	4150	4135	4140	219442
59	20200909	0958	4140	4150	4135	4150	262746
60	20200909	0959	4150	4150	4140	4150	221601
61	20200909	1000	4150	4150	4140	4145	198585
62	20200909	1001	4145	4155	4145	4150	1572645
63	20200909	1002	4150	4155	4145	4145	541885
64	20200909	1003	4150	4150	4145	4150	47259
65	20200909	1004	4150	4150	4145	4145	102984
66	20200909	1005	4145	4145	4135	4140	803468
67	20200909	1006	4140	4145	4135	4140	381566
68	20200909	1007	4140	4140	4135	4140	159918
69	20200909	1008	4140	4140	4135	4135	105081
70	20200909	1009	4140	4145	4135	4140	135501
71	20200909	1010	4140	4150	4140	4145	435094
72	20200909	1011	4145	4150	4140	4145	230482
73	20200909	1012	4145	4150	4145	4150	48627
74	20200909	1013	4150	4155	4145	4150	1112461
75	20200909	1014	4150	4150	4145	4145	260723
76	20200909	1015	4145	4145	4140	4140	25914
77	20200909	1016	4140	4140	4135	4135	791090
78	20200909	1017	4140	4140	4135	4140	233946
79	20200909	1018	4140	4145	4135	4140	441800
80	20200909	1019	4140	4145	4135	4140	76515
81	20200909	1020	4140	4145	4135	4140	239376
82	20200909	1021	4135	4140	4135	4135	1376113
83	20200909	1022	4135	4140	4135	4140	295397
84	20200909	1023	4135	4145	4135	4140	276266
85	20200909	1024	4140	4145	4135	4135	102523
86	20200909	1025	4135	4140	4135	4140	21499
87	20200909	1026	4140	4140	4135	4140	28363
88	20200909	1027	4140	4140	4130	4130	557887
89	20200909	1028	4135	4135	4130	4130	89522
90	20200909	1029	4135	4135	4125	4130	701003
91	20200909	1030	4130	4135	4125	4130	975193
92	20200909	1031	4130	4135	4125	4135	401750
93	20200909	1032	4130	4140	4125	4135	831180
94	20200909	1033	4140	4140	4125	4130	211641
95	20200909	1034	4125	4130	4120	4130	826404
96	20200909	1035	4130	4130	4120	4125	380556
97	20200909	1036	4120	4125	4115	4115	1300507
98	20200909	1037	4115	4120	4115	4120	154980
99	20200909	1038	4120	4120	4110	4110	990511
100	20200909	1039	4115	4120	4110	4120	451295
101	20200909	1040	4115	4120	4110	4115	326222
102	20200909	1041	4115	4120	4110	4120	152042
103	20200909	1042	4120	4120	4115	4120	115298
104	20200909	1043	4115	4125	4115	4115	615531
105	20200909	1044	4120	4120	4110	4115	788098
106	20200909	1045	4115	4115	4110	4115	94886
107	20200909	1046	4110	4115	4105	4110	1207458
108	20200909	1047	4105	4110	4105	4110	567715
109	20200909	1048	4110	4115	4105	4110	218858
110	20200909	1049	4105	4120	4105	4115	480504
111	20200909	1050	4115	4120	4105	4110	916059
112	20200909	1051	4115	4115	4110	4115	95343
113	20200909	1052	4115	4120	4110	4120	1202453
114	20200909	1053	4120	4120	4115	4120	74034
115	20200909	1054	4115	4120	4110	4120	517614
116	20200909	1055	4115	4120	4110	4115	363281
117	20200909	1056	4115	4120	4110	4120	192710
118	20200909	1057	4120	4120	4115	4120	34222
119	20200909	1058	4120	4125	4115	4120	919561
120	20200909	1059	4120	4120	4110	4115	283194
121	20200909	1100	4115	4120	4110	4120	112839
122	20200909	1101	4120	4120	4115	4115	413710
123	20200909	1102	4120	4120	4115	4120	35183
124	20200909	1103	4120	4125	4115	4120	233720
125	20200909	1104	4120	4125	4115	4125	201683
126	20200909	1105	4125	4125	4120	4125	196097
127	20200909	1106	4125	4125	4115	4120	203974
128	20200909	1107	4120	4120	4115	4115	100856
129	20200909	1108	4115	4125	4115	4125	513692
130	20200909	1109	4120	4125	4120	4125	39618
131	20200909	1110	4125	4125	4120	4120	24896
132	20200909	1111	4125	4125	4120	4125	13715
133	20200909	1112	4120	4125	4115	4115	224264
134	20200909	1113	4120	4120	4115	4120	40018
135	20200909	1114	4120	4120	4110	4115	908216
136	20200909	1115	4115	4115	4110	4115	128486
137	20200909	1116	4110	4120	4110	4120	190058
138	20200909	1117	4115	4120	4115	4115	49562
139	20200909	1118	4120	4125	4115	4120	539960
140	20200909	1119	4120	4125	4115	4125	217234
141	20200909	1120	4125	4125	4120	4125	113280
142	20200909	1121	4125	4130	4120	4125	722163
143	20200909	1122	4125	4130	4120	4125	295352
144	20200909	1123	4125	4130	4120	4130	253052
145	20200909	1124	4125	4135	4125	4130	1217998
146	20200909	1125	4135	4135	4125	4130	526702
147	20200909	1126	4130	4135	4125	4130	278591
148	20200909	1127	4130	4130	4125	4125	85146
149	20200909	1128	4125	4130	4125	4130	208100
150	20200909	1129	4130	4130	4125	4125	82650
151	20200909	1130	4125	4130	4125	4125	31539
152	20200909	1131	4130	4135	4125	4130	345958
153	20200909	1132	4130	4135	4125	4135	235307
154	20200909	1133	4135	4135	4125	4130	84941
155	20200909	1134	4130	4135	4125	4135	130881
156	20200909	1135	4135	4140	4130	4135	1610393
157	20200909	1136	4140	4140	4135	4135	148192
158	20200909	1137	4135	4145	4135	4140	1179615
159	20200909	1138	4140	4145	4135	4140	130300
160	20200909	1139	4140	4145	4140	4140	301060
161	20200909	1140	4140	4140	4130	4135	772501
162	20200909	1141	4135	4140	4130	4135	295554
163	20200909	1142	4135	4140	4130	4135	75978
164	20200909	1143	4135	4140	4135	4135	19320
165	20200909	1144	4140	4140	4130	4140	239968
166	20200909	1145	4135	4135	4130	4135	41000
167	20200909	1146	4135	4135	4130	4135	27098
168	20200909	1147	4135	4135	4130	4135	17512
169	20200909	1148	4135	4135	4130	4135	23863
170	20200909	1149	4135	4135	4125	4125	599663
171	20200909	1150	4130	4130	4125	4130	35614
172	20200909	1151	4130	4130	4125	4130	22191
173	20200909	1152	4130	4135	4125	4130	465652
174	20200909	1153	4135	4135	4130	4130	34341
175	20200909	1154	4135	4140	4130	4130	203086
176	20200909	1155	4135	4135	4130	4135	12945
177	20200909	1156	4135	4135	4125	4135	294973
178	20200909	1157	4130	4135	4125	4125	74305
179	20200909	1158	4130	4130	4125	4125	22675
180	20200909	1159	4130	4130	4125	4125	33431
181	20200909	1200	4125	4130	4125	4130	70749
182	20200909	1201	4130	4135	4125	4135	120594
183	20200909	1202	4130	4130	4125	4130	69599
184	20200909	1203	4130	4130	4125	4125	790743
185	20200909	1204	4125	4135	4125	4130	250765
186	20200909	1205	4130	4130	4125	4130	71309
187	20200909	1206	4130	4130	4125	4130	101465
188	20200909	1207	4130	4135	4125	4125	179063
189	20200909	1208	4125	4130	4120	4125	312082
190	20200909	1209	4125	4125	4120	4125	84854
191	20200909	1210	4125	4125	4120	4125	23947
192	20200909	1211	4120	4125	4120	4125	9433
193	20200909	1212	4120	4125	4115	4120	863583
194	20200909	1213	4120	4120	4115	4120	45201
195	20200909	1214	4120	4120	4115	4120	35815
196	20200909	1215	4115	4125	4115	4125	79238
197	20200909	1216	4120	4120	4115	4120	275759
198	20200909	1217	4120	4120	4115	4115	30302
199	20200909	1218	4120	4120	4110	4120	1212354
200	20200909	1219	4115	4120	4115	4120	128974
201	20200909	1220	4120	4120	4115	4120	13057
202	20200909	1221	4120	4120	4115	4115	58243
203	20200909	1222	4120	4125	4115	4120	406444
204	20200909	1223	4120	4120	4115	4120	124764
205	20200909	1224	4125	4125	4115	4120	167933
206	20200909	1225	4125	4125	4115	4120	15303
207	20200909	1226	4120	4120	4115	4120	30235
208	20200909	1227	4120	4125	4120	4125	52535
209	20200909	1228	4125	4125	4120	4125	394033
210	20200909	1229	4125	4125	4120	4125	12566
211	20200909	1230	4125	4125	4120	4120	73136
212	20200909	1231	4125	4125	4120	4125	199440
213	20200909	1232	4125	4125	4120	4125	128791
214	20200909	1233	4125	4125	4120	4125	66029
215	20200909	1234	4125	4125	4120	4125	15337
216	20200909	1235	4120	4125	4120	4120	8832
217	20200909	1236	4125	4125	4120	4125	16802
218	20200909	1237	4125	4125	4115	4120	496051
219	20200909	1238	4120	4125	4120	4120	238217
220	20200909	1239	4120	4120	4115	4120	88644
221	20200909	1240	4120	4120	4115	4120	28728
222	20200909	1241	4120	4120	4115	4120	6621
223	20200909	1242	4120	4120	4115	4115	235370
224	20200909	1243	4115	4120	4115	4120	995310
225	20200909	1244	4115	4120	4115	4120	5186
226	20200909	1245	4120	4125	4115	4120	396750
227	20200909	1246	4120	4120	4115	4120	7262
228	20200909	1247	4115	4120	4115	4115	61266
229	20200909	1248	4115	4120	4115	4115	78651
230	20200909	1249	4115	4120	4110	4110	888506
231	20200909	1250	4115	4115	4110	4115	33357
232	20200909	1251	4115	4120	4115	4120	325801
233	20200909	1252	4120	4120	4115	4120	152780
234	20200909	1253	4120	4120	4115	4115	107441
235	20200909	1254	4115	4120	4115	4120	14760
236	20200909	1255	4115	4120	4115	4120	40771
237	20200909	1256	4120	4120	4115	4120	15127
238	20200909	1257	4115	4120	4115	4120	44034
239	20200909	1258	4115	4120	4115	4120	786478
240	20200909	1259	4115	4120	4115	4115	198867
241	20200909	1300	4120	4120	4115	4120	32983
242	20200909	1301	4120	4120	4115	4115	3961
243	20200909	1302	4115	4120	4115	4120	1078
244	20200909	1303	4120	4125	4120	4120	822459
245	20200909	1304	4120	4120	4115	4120	90115
246	20200909	1305	4120	4125	4120	4125	399355
247	20200909	1306	4125	4125	4120	4120	132078
248	20200909	1307	4125	4125	4120	4125	97583
249	20200909	1308	4120	4125	4120	4125	195873
250	20200909	1309	4125	4130	4120	4125	410192
251	20200909	1310	4120	4125	4120	4125	11180
252	20200909	1311	4125	4125	4120	4125	33007
253	20200909	1312	4125	4125	4120	4120	7422
254	20200909	1313	4120	4125	4120	4125	158826
255	20200909	1314	4120	4125	4120	4120	14311
256	20200909	1315	4125	4125	4120	4120	13024
257	20200909	1316	4120	4125	4120	4125	546931
258	20200909	1317	4125	4125	4115	4120	376495
259	20200909	1318	4120	4120	4110	4110	875846
260	20200909	1319	4115	4115	4105	4110	1743885
261	20200909	1320	4115	4115	4105	4110	126011
262	20200909	1321	4105	4115	4105	4110	332513
263	20200909	1322	4110	4110	4105	4105	54910
264	20200909	1323	4110	4110	4105	4110	76803
265	20200909	1324	4110	4110	4105	4105	507470
266	20200909	1325	4110	4110	4100	4105	657967
267	20200909	1326	4105	4110	4105	4110	138700
268	20200909	1327	4110	4110	4105	4110	89826
269	20200909	1328	4110	4110	4105	4110	310267
270	20200909	1329	4110	4110	4105	4105	13071
271	20200909	1330	4105	4110	4105	4110	41607
272	20200909	1331	4105	4110	4105	4110	26749
273	20200909	1332	4105	4110	4105	4110	76568
274	20200909	1333	4110	4110	4105	4110	60758
275	20200909	1334	4110	4110	4100	4105	718474
276	20200909	1335	4105	4105	4095	4100	1134774
277	20200909	1336	4100	4105	4100	4105	132981
278	20200909	1337	4100	4110	4100	4110	266561
279	20200909	1338	4105	4110	4100	4105	123024
280	20200909	1339	4105	4110	4105	4105	320308
281	20200909	1340	4105	4110	4100	4110	254289
282	20200909	1341	4110	4110	4105	4110	15066
283	20200909	1342	4105	4110	4105	4110	9442
284	20200909	1343	4105	4115	4105	4115	860160
285	20200909	1344	4115	4115	4105	4110	99044
286	20200909	1345	4110	4110	4105	4105	15737
287	20200909	1346	4105	4110	4105	4110	20063
288	20200909	1347	4110	4110	4105	4105	40086
289	20200909	1348	4110	4110	4105	4110	14450
290	20200909	1349	4110	4115	4110	4110	338282
291	20200909	1350	4110	4110	4105	4105	37284
292	20200909	1351	4105	4110	4105	4110	10913
293	20200909	1352	4110	4110	4105	4110	13756
294	20200909	1353	4110	4110	4105	4110	359473
295	20200909	1354	4110	4110	4105	4105	17994
296	20200909	1355	4105	4110	4105	4110	25885
297	20200909	1356	4105	4110	4105	4105	35682
298	20200909	1357	4105	4110	4105	4105	399148
299	20200909	1358	4105	4110	4105	4105	11830
300	20200909	1359	4110	4110	4105	4105	8421
301	20200909	1400	4105	4110	4105	4110	98672
302	20200909	1401	4110	4110	4105	4110	294651
303	20200909	1402	4110	4110	4105	4110	392513
304	20200909	1403	4110	4110	4105	4105	7023
305	20200909	1404	4110	4110	4105	4105	26400
306	20200909	1405	4110	4110	4105	4110	13733
307	20200909	1406	4110	4110	4105	4110	91246
308	20200909	1407	4110	4110	4105	4105	195921
309	20200909	1408	4105	4105	4100	4105	263617
310	20200909	1409	4105	4105	4100	4105	69329
311	20200909	1410	4105	4105	4100	4100	7848
312	20200909	1411	4100	4105	4100	4100	18306
313	20200909	1412	4105	4105	4100	4100	10475
314	20200909	1413	4105	4105	4100	4105	62290
315	20200909	1414	4105	4105	4100	4105	21493
316	20200909	1415	4105	4105	4100	4100	191625
317	20200909	1416	4105	4105	4095	4100	842161
318	20200909	1417	4095	4100	4095	4100	805909
319	20200909	1418	4100	4105	4095	4105	276605
320	20200909	1419	4100	4105	4100	4100	204931
321	20200909	1420	4105	4105	4100	4105	18546
322	20200909	1421	4105	4105	4100	4105	10648
323	20200909	1422	4105	4105	4100	4105	8012
324	20200909	1423	4105	4105	4100	4105	32208
325	20200909	1424	4105	4105	4100	4105	46306
326	20200909	1425	4105	4105	4100	4105	26089
327	20200909	1426	4105	4105	4100	4100	25164
328	20200909	1427	4105	4110	4100	4110	907785
329	20200909	1428	4105	4110	4105	4110	33034
330	20200909	1429	4110	4115	4105	4110	1202033
331	20200909	1430	4110	4115	4105	4110	300161
332	20200909	1431	4115	4115	4105	4105	428347
333	20200909	1432	4110	4120	4110	4120	793116
334	20200909	1433	4115	4120	4110	4115	679209
335	20200909	1434	4115	4115	4110	4115	35740
336	20200909	1435	4115	4115	4105	4105	232861
337	20200909	1436	4110	4115	4105	4110	197022
338	20200909	1437	4110	4115	4110	4115	54809
339	20200909	1438	4115	4120	4110	4115	559608
340	20200909	1439	4115	4120	4115	4115	120909
341	20200909	1440	4115	4115	4110	4115	106283
342	20200909	1441	4115	4120	4115	4115	331672
343	20200909	1442	4115	4120	4110	4120	203018
344	20200909	1443	4120	4120	4110	4115	148534
345	20200909	1444	4115	4120	4110	4110	285656
346	20200909	1445	4110	4115	4110	4115	7658
347	20200909	1446	4110	4115	4110	4110	5035
348	20200909	1447	4115	4115	4110	4115	65888
349	20200909	1448	4115	4115	4110	4110	52711
350	20200909	1449	4110	4115	4110	4115	241158
351	20200909	1450	4115	4115	4110	4115	72048
352	20200909	1451	4115	4115	4110	4115	43705
353	20200909	1452	4110	4115	4110	4115	411894
354	20200909	1453	4115	4120	4110	4120	510748
355	20200909	1454	4115	4120	4115	4120	727451
356	20200909	1455	4120	4125	4115	4120	318797
357	20200909	1456	4120	4125	4115	4115	482661
358	20200909	1457	4120	4125	4115	4125	914051
359	20200909	1458	4125	4130	4120	4130	1668120
360	20200909	1459	4125	4135	4125	4125	481019
361	20200909	1500	4130	4135	4125	4125	591216
362	20200909	1501	4130	4135	4125	4130	254652
363	20200909	1502	4130	4135	4125	4125	392527
364	20200909	1503	4130	4130	4120	4120	391683
365	20200909	1504	4120	4125	4115	4120	594001
366	20200909	1505	4120	4125	4120	4120	35656
367	20200909	1506	4120	4125	4120	4120	172295
368	20200909	1507	4120	4125	4120	4120	211861
369	20200909	1508	4120	4125	4120	4120	465650
370	20200909	1509	4125	4130	4120	4125	628942
371	20200909	1510	4125	4130	4125	4130	269937
372	20200909	1511	4130	4130	4125	4130	527576
373	20200909	1512	4130	4135	4130	4130	482154
374	20200909	1513	4130	4135	4130	4130	96270
375	20200909	1514	4135	4140	4130	4135	2091031
376	20200909	1515	4135	4135	4130	4135	401071
377	20200909	1516	4135	4135	4130	4135	319856
378	20200909	1517	4135	4140	4130	4135	635784
379	20200909	1518	4135	4145	4135	4140	1060378
380	20200909	1519	4145	4145	4135	4145	608189
381	20200909	1520	4140	4145	4135	4140	1129913
382	20200909	1530	4140	4140	4140	4140	3291929