DeepStock/hts/backup/252670_20201103.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201103	0901	4250	4260	4230	4235	2859417
3	20201103	0902	4230	4240	4230	4240	2281520
4	20201103	0903	4235	4240	4230	4235	691159
5	20201103	0904	4230	4230	4215	4225	2792585
6	20201103	0905	4220	4225	4210	4215	1590325
7	20201103	0906	4220	4220	4210	4215	900787
8	20201103	0907	4215	4225	4210	4220	2248893
9	20201103	0908	4220	4225	4210	4220	965719
10	20201103	0909	4220	4220	4210	4215	1403383
11	20201103	0910	4220	4225	4215	4215	2246915
12	20201103	0911	4215	4220	4205	4210	1824159
13	20201103	0912	4210	4220	4210	4215	1061170
14	20201103	0913	4220	4220	4210	4215	578858
15	20201103	0914	4215	4215	4210	4215	209874
16	20201103	0915	4215	4215	4210	4215	214672
17	20201103	0916	4215	4215	4205	4205	1572618
18	20201103	0917	4205	4210	4190	4200	2764420
19	20201103	0918	4195	4200	4190	4195	1018710
20	20201103	0919	4195	4195	4190	4195	901828
21	20201103	0920	4195	4200	4190	4195	1432205
22	20201103	0921	4200	4200	4185	4185	1156990
23	20201103	0922	4190	4190	4185	4190	371857
24	20201103	0923	4185	4190	4180	4190	1430584
25	20201103	0924	4190	4195	4185	4195	592090
26	20201103	0925	4190	4195	4185	4190	204015
27	20201103	0926	4190	4190	4175	4185	1752962
28	20201103	0927	4180	4185	4175	4175	1037036
29	20201103	0928	4175	4180	4175	4175	697709
30	20201103	0929	4180	4180	4175	4175	511474
31	20201103	0930	4175	4180	4165	4170	1189653
32	20201103	0931	4165	4175	4165	4175	1760544
33	20201103	0932	4175	4180	4170	4180	701475
34	20201103	0933	4175	4180	4170	4180	811219
35	20201103	0934	4180	4180	4175	4180	95180
36	20201103	0935	4180	4180	4170	4180	712323
37	20201103	0936	4175	4185	4175	4185	570384
38	20201103	0937	4185	4185	4170	4175	634116
39	20201103	0938	4175	4185	4170	4180	476937
40	20201103	0939	4185	4185	4175	4185	179976
41	20201103	0940	4185	4185	4175	4185	300685
42	20201103	0941	4185	4190	4180	4185	762129
43	20201103	0942	4185	4190	4180	4185	161311
44	20201103	0943	4185	4190	4180	4185	449715
45	20201103	0944	4185	4185	4175	4175	1014969
46	20201103	0945	4175	4180	4170	4175	850651
47	20201103	0946	4175	4180	4170	4180	250335
48	20201103	0947	4180	4180	4175	4180	228119
49	20201103	0948	4180	4185	4175	4185	315264
50	20201103	0949	4180	4185	4175	4180	104280
51	20201103	0950	4180	4180	4175	4180	92539
52	20201103	0951	4175	4180	4175	4175	793229
53	20201103	0952	4175	4180	4175	4180	402730
54	20201103	0953	4180	4180	4175	4175	198552
55	20201103	0954	4175	4175	4170	4170	99724
56	20201103	0955	4175	4175	4160	4165	1579493
57	20201103	0956	4165	4170	4160	4165	771503
58	20201103	0957	4160	4165	4155	4160	1049624
59	20201103	0958	4160	4160	4155	4160	587502
60	20201103	0959	4160	4170	4155	4165	977778
61	20201103	1000	4165	4170	4160	4170	435659
62	20201103	1001	4170	4170	4160	4165	790066
63	20201103	1002	4165	4170	4160	4165	208598
64	20201103	1003	4165	4165	4160	4165	71015
65	20201103	1004	4165	4170	4160	4170	790956
66	20201103	1005	4170	4170	4165	4170	251146
67	20201103	1006	4170	4170	4160	4160	1108000
68	20201103	1007	4160	4160	4150	4155	1082024
69	20201103	1008	4155	4165	4155	4165	502458
70	20201103	1009	4160	4170	4160	4165	959833
71	20201103	1010	4165	4170	4160	4160	417964
72	20201103	1011	4165	4170	4160	4170	398597
73	20201103	1012	4170	4170	4165	4165	54693
74	20201103	1013	4165	4170	4165	4170	307961
75	20201103	1014	4170	4170	4160	4165	287548
76	20201103	1015	4165	4175	4165	4170	526111
77	20201103	1016	4170	4170	4160	4165	469082
78	20201103	1017	4165	4170	4160	4165	1111758
79	20201103	1018	4160	4165	4160	4160	247538
80	20201103	1019	4165	4165	4160	4165	70401
81	20201103	1020	4160	4165	4155	4160	232433
82	20201103	1021	4155	4160	4155	4155	118496
83	20201103	1022	4160	4165	4155	4160	212102
84	20201103	1023	4155	4160	4155	4160	518446
85	20201103	1024	4160	4160	4155	4155	35831
86	20201103	1025	4160	4160	4155	4160	651091
87	20201103	1026	4155	4160	4150	4155	924759
88	20201103	1027	4150	4155	4145	4150	1548313
89	20201103	1028	4150	4155	4145	4150	356998
90	20201103	1029	4155	4165	4150	4160	571045
91	20201103	1030	4160	4165	4155	4155	326945
92	20201103	1031	4155	4160	4150	4160	523120
93	20201103	1032	4160	4160	4145	4145	393721
94	20201103	1033	4150	4155	4145	4150	491045
95	20201103	1034	4145	4155	4145	4150	329229
96	20201103	1035	4155	4160	4150	4155	250886
97	20201103	1036	4155	4155	4150	4155	374093
98	20201103	1037	4155	4155	4150	4150	82823
99	20201103	1038	4155	4155	4145	4150	1267518
100	20201103	1039	4150	4150	4145	4150	40554
101	20201103	1040	4150	4150	4145	4150	84438
102	20201103	1041	4150	4155	4145	4150	322745
103	20201103	1042	4155	4155	4145	4150	218040
104	20201103	1043	4150	4150	4145	4150	1325687
105	20201103	1044	4150	4150	4145	4145	758395
106	20201103	1045	4145	4150	4145	4145	271495
107	20201103	1046	4150	4150	4145	4150	66596
108	20201103	1047	4150	4155	4150	4150	1246380
109	20201103	1048	4150	4155	4140	4145	697811
110	20201103	1049	4145	4150	4140	4145	68550
111	20201103	1050	4150	4155	4145	4150	549078
112	20201103	1051	4150	4150	4145	4145	1024105
113	20201103	1052	4145	4150	4140	4145	607679
114	20201103	1053	4145	4145	4140	4145	132586
115	20201103	1054	4145	4145	4140	4145	380369
116	20201103	1055	4140	4145	4140	4140	2108897
117	20201103	1056	4140	4145	4130	4135	905390
118	20201103	1057	4130	4140	4130	4135	558387
119	20201103	1058	4135	4135	4125	4130	1697180
120	20201103	1059	4130	4135	4125	4130	1843373
121	20201103	1100	4130	4135	4125	4130	1215946
122	20201103	1101	4130	4135	4125	4130	433661
123	20201103	1102	4130	4130	4125	4130	164890
124	20201103	1103	4130	4130	4125	4125	58904
125	20201103	1104	4125	4130	4125	4130	627520
126	20201103	1105	4130	4130	4120	4130	1069341
127	20201103	1106	4130	4130	4120	4125	578290
128	20201103	1107	4125	4125	4120	4125	104200
129	20201103	1108	4120	4120	4115	4120	1231843
130	20201103	1109	4115	4120	4115	4115	1080696
131	20201103	1110	4115	4120	4110	4120	1154184
132	20201103	1111	4120	4120	4115	4120	326658
133	20201103	1112	4120	4125	4115	4125	251701
134	20201103	1113	4120	4125	4115	4120	855036
135	20201103	1114	4120	4125	4115	4125	661239
136	20201103	1115	4125	4125	4120	4125	131455
137	20201103	1116	4125	4125	4115	4120	221120
138	20201103	1117	4125	4130	4120	4130	337361
139	20201103	1118	4125	4130	4120	4125	458516
140	20201103	1119	4125	4130	4125	4130	162239
141	20201103	1120	4130	4130	4125	4130	122098
142	20201103	1121	4130	4130	4125	4125	840111
143	20201103	1122	4125	4130	4125	4130	247319
144	20201103	1123	4130	4130	4125	4125	40555
145	20201103	1124	4130	4130	4125	4125	370199
146	20201103	1125	4125	4125	4120	4125	71462
147	20201103	1126	4125	4125	4120	4125	20302
148	20201103	1127	4125	4130	4120	4125	129260
149	20201103	1128	4130	4130	4120	4125	189177
150	20201103	1129	4125	4125	4120	4125	389743
151	20201103	1130	4125	4125	4120	4120	14973
152	20201103	1131	4120	4130	4120	4125	341606
153	20201103	1132	4125	4130	4120	4125	159525
154	20201103	1133	4120	4125	4120	4125	52359
155	20201103	1134	4125	4130	4120	4125	269616
156	20201103	1135	4130	4130	4125	4125	195983
157	20201103	1136	4120	4125	4120	4125	28949
158	20201103	1137	4125	4125	4120	4125	47553
159	20201103	1138	4125	4125	4120	4125	491149
160	20201103	1139	4120	4125	4120	4125	10818
161	20201103	1140	4125	4125	4120	4125	14461
162	20201103	1141	4125	4125	4115	4120	451083
163	20201103	1142	4120	4120	4115	4120	128262
164	20201103	1143	4115	4120	4115	4120	23196
165	20201103	1144	4120	4120	4115	4120	14476
166	20201103	1145	4120	4120	4115	4120	346689
167	20201103	1146	4120	4125	4115	4120	74111
168	20201103	1147	4120	4125	4120	4125	944511
169	20201103	1148	4125	4125	4110	4115	1458058
170	20201103	1149	4115	4125	4110	4120	209180
171	20201103	1150	4120	4125	4115	4125	108394
172	20201103	1151	4125	4130	4120	4130	558327
173	20201103	1152	4130	4130	4120	4125	558170
174	20201103	1153	4125	4130	4125	4125	55269
175	20201103	1154	4125	4125	4120	4125	32159
176	20201103	1155	4125	4125	4115	4120	423626
177	20201103	1156	4120	4120	4115	4120	522327
178	20201103	1157	4120	4120	4115	4120	156170
179	20201103	1158	4120	4120	4115	4115	1098023
180	20201103	1159	4115	4115	4110	4110	149121
181	20201103	1200	4110	4115	4105	4110	1471218
182	20201103	1201	4110	4115	4105	4110	271877
183	20201103	1202	4110	4115	4110	4115	370330
184	20201103	1203	4115	4125	4115	4120	287034
185	20201103	1204	4120	4125	4115	4120	606696
186	20201103	1205	4120	4125	4120	4125	115299
187	20201103	1206	4120	4125	4120	4120	695553
188	20201103	1207	4120	4120	4115	4120	23128
189	20201103	1208	4120	4125	4120	4120	133257
190	20201103	1209	4120	4125	4120	4125	29307
191	20201103	1210	4125	4125	4120	4120	139815
192	20201103	1211	4120	4125	4115	4120	253064
193	20201103	1212	4120	4125	4120	4125	61496
194	20201103	1213	4125	4125	4120	4125	8829
195	20201103	1214	4125	4125	4120	4125	7679
196	20201103	1215	4125	4125	4120	4125	199105
197	20201103	1216	4125	4125	4120	4125	103271
198	20201103	1217	4125	4125	4120	4125	17726
199	20201103	1218	4125	4125	4120	4125	386398
200	20201103	1219	4120	4125	4120	4125	29183
201	20201103	1220	4125	4125	4120	4125	26484
202	20201103	1221	4120	4130	4120	4125	492798
203	20201103	1222	4125	4125	4120	4125	128824
204	20201103	1223	4125	4130	4120	4130	461813
205	20201103	1224	4130	4130	4125	4130	597741
206	20201103	1225	4130	4135	4125	4130	679180
207	20201103	1226	4130	4135	4125	4135	385289
208	20201103	1227	4130	4135	4130	4135	156744
209	20201103	1228	4135	4140	4135	4135	655708
210	20201103	1229	4135	4140	4130	4135	49254
211	20201103	1230	4135	4135	4130	4135	25944
212	20201103	1231	4135	4135	4125	4125	1386690
213	20201103	1232	4125	4130	4125	4125	263138
214	20201103	1233	4125	4130	4125	4130	95194
215	20201103	1234	4125	4135	4125	4130	224853
216	20201103	1235	4130	4135	4130	4130	118294
217	20201103	1236	4130	4135	4125	4135	403901
218	20201103	1237	4135	4135	4130	4135	75590
219	20201103	1238	4135	4135	4130	4135	25707
220	20201103	1239	4135	4135	4125	4130	487393
221	20201103	1240	4130	4135	4125	4130	245605
222	20201103	1241	4130	4135	4125	4135	153930
223	20201103	1242	4135	4135	4125	4130	118040
224	20201103	1243	4135	4135	4130	4130	16360
225	20201103	1244	4130	4135	4130	4135	27693
226	20201103	1245	4135	4135	4130	4135	18118
227	20201103	1246	4135	4135	4130	4135	48111
228	20201103	1247	4135	4135	4130	4135	39557
229	20201103	1248	4135	4135	4130	4135	35792
230	20201103	1249	4135	4140	4130	4135	827940
231	20201103	1250	4140	4140	4135	4140	69602
232	20201103	1251	4140	4145	4140	4140	815351
233	20201103	1252	4140	4140	4135	4140	16965
234	20201103	1253	4140	4140	4135	4140	91462
235	20201103	1254	4140	4140	4135	4135	20253
236	20201103	1255	4135	4140	4135	4140	49727
237	20201103	1256	4140	4140	4135	4135	657502
238	20201103	1257	4135	4135	4130	4130	95980
239	20201103	1258	4130	4135	4130	4130	366826
240	20201103	1259	4130	4135	4130	4135	439803
241	20201103	1300	4135	4135	4130	4130	218591
242	20201103	1301	4130	4135	4125	4130	212184
243	20201103	1302	4130	4135	4130	4135	55814
244	20201103	1303	4130	4135	4125	4125	93986
245	20201103	1304	4130	4130	4120	4125	756722
246	20201103	1305	4125	4130	4125	4125	32939
247	20201103	1306	4125	4130	4125	4125	37919
248	20201103	1307	4130	4130	4125	4130	48882
249	20201103	1308	4125	4135	4125	4130	300542
250	20201103	1309	4135	4135	4130	4130	15458
251	20201103	1310	4135	4135	4130	4130	17092
252	20201103	1311	4130	4130	4125	4125	243069
253	20201103	1312	4130	4130	4125	4130	25591
254	20201103	1313	4130	4130	4120	4125	253619
255	20201103	1314	4125	4125	4120	4125	55695
256	20201103	1315	4120	4125	4120	4125	913875
257	20201103	1316	4120	4125	4120	4125	53487
258	20201103	1317	4125	4125	4120	4120	84169
259	20201103	1318	4120	4125	4120	4125	57379
260	20201103	1319	4125	4125	4120	4125	9279
261	20201103	1320	4125	4125	4120	4120	19555
262	20201103	1321	4120	4125	4120	4125	46890
263	20201103	1322	4120	4125	4120	4125	20023
264	20201103	1323	4125	4135	4125	4130	1117410
265	20201103	1324	4130	4135	4125	4135	236471
266	20201103	1325	4135	4135	4130	4130	160409
267	20201103	1326	4130	4135	4125	4130	118061
268	20201103	1327	4135	4135	4125	4130	131171
269	20201103	1328	4130	4135	4130	4135	91196
270	20201103	1329	4130	4135	4125	4130	362267
271	20201103	1330	4130	4130	4125	4130	7191
272	20201103	1331	4130	4135	4125	4135	237507
273	20201103	1332	4130	4135	4130	4130	7144
274	20201103	1333	4135	4140	4130	4140	665102
275	20201103	1334	4140	4140	4135	4140	110742
276	20201103	1335	4140	4140	4135	4140	409023
277	20201103	1336	4140	4145	4135	4145	1007705
278	20201103	1337	4140	4145	4140	4145	69398
279	20201103	1338	4145	4150	4140	4150	451101
280	20201103	1339	4150	4150	4145	4145	879246
281	20201103	1340	4145	4160	4145	4160	1463418
282	20201103	1341	4155	4160	4150	4155	572864
283	20201103	1342	4155	4155	4150	4150	142181
284	20201103	1343	4155	4155	4150	4155	295537
285	20201103	1344	4150	4165	4150	4160	1966116
286	20201103	1345	4165	4165	4155	4160	1200498
287	20201103	1346	4160	4165	4155	4155	1110651
288	20201103	1347	4160	4165	4155	4160	672907
289	20201103	1348	4160	4165	4155	4160	619776
290	20201103	1349	4165	4165	4160	4165	181768
291	20201103	1350	4160	4165	4160	4160	518368
292	20201103	1351	4160	4160	4155	4155	239655
293	20201103	1352	4155	4160	4155	4155	134261
294	20201103	1353	4155	4165	4155	4160	847732
295	20201103	1354	4160	4165	4160	4165	27908
296	20201103	1355	4165	4170	4160	4170	953746
297	20201103	1356	4170	4170	4165	4165	826750
298	20201103	1357	4165	4170	4160	4160	532893
299	20201103	1358	4165	4170	4160	4165	384099
300	20201103	1359	4165	4170	4160	4165	305361
301	20201103	1400	4165	4175	4165	4170	1273900
302	20201103	1401	4170	4170	4160	4165	551738
303	20201103	1402	4165	4170	4160	4170	353804
304	20201103	1403	4170	4170	4160	4160	1228722
305	20201103	1404	4160	4165	4155	4160	2229866
306	20201103	1405	4155	4160	4155	4155	2385333
307	20201103	1406	4155	4160	4150	4155	370657
308	20201103	1407	4155	4155	4150	4155	340437
309	20201103	1408	4150	4155	4150	4155	386855
310	20201103	1409	4155	4160	4150	4155	578538
311	20201103	1410	4155	4160	4150	4155	208885
312	20201103	1411	4150	4155	4150	4155	314435
313	20201103	1412	4155	4155	4140	4150	928883
314	20201103	1413	4150	4150	4145	4150	40790
315	20201103	1414	4145	4150	4145	4145	362368
316	20201103	1415	4145	4150	4140	4145	207061
317	20201103	1416	4145	4150	4145	4150	541057
318	20201103	1417	4150	4150	4145	4145	239077
319	20201103	1418	4150	4150	4145	4145	37405
320	20201103	1419	4145	4150	4140	4145	374073
321	20201103	1420	4145	4150	4140	4150	464513
322	20201103	1421	4145	4150	4140	4140	70830
323	20201103	1422	4145	4145	4140	4145	193327
324	20201103	1423	4140	4145	4140	4140	215746
325	20201103	1424	4140	4145	4135	4135	931257
326	20201103	1425	4135	4140	4135	4140	709241
327	20201103	1426	4140	4140	4130	4135	450330
328	20201103	1427	4135	4135	4125	4130	500579
329	20201103	1428	4125	4130	4125	4125	430182
330	20201103	1429	4125	4130	4120	4125	570473
331	20201103	1430	4125	4125	4120	4125	61783
332	20201103	1431	4125	4125	4120	4125	67536
333	20201103	1432	4125	4125	4115	4125	1517197
334	20201103	1433	4125	4125	4120	4120	274839
335	20201103	1434	4120	4125	4115	4125	959486
336	20201103	1435	4125	4130	4125	4130	838907
337	20201103	1436	4130	4135	4125	4135	398505
338	20201103	1437	4135	4135	4125	4130	215049
339	20201103	1438	4130	4135	4125	4135	262282
340	20201103	1439	4135	4135	4130	4135	77937
341	20201103	1440	4130	4135	4125	4130	759369
342	20201103	1441	4130	4135	4125	4125	291372
343	20201103	1442	4125	4130	4125	4130	222955
344	20201103	1443	4130	4135	4130	4130	188302
345	20201103	1444	4130	4135	4125	4135	129540
346	20201103	1445	4130	4135	4130	4130	202082
347	20201103	1446	4130	4135	4125	4135	864921
348	20201103	1447	4130	4135	4125	4130	106202
349	20201103	1448	4125	4135	4125	4130	740565
350	20201103	1449	4125	4130	4125	4130	59628
351	20201103	1450	4130	4135	4125	4130	290080
352	20201103	1451	4130	4130	4125	4130	561075
353	20201103	1452	4130	4130	4125	4130	692980
354	20201103	1453	4130	4130	4125	4125	18783
355	20201103	1454	4130	4135	4125	4130	554294
356	20201103	1455	4130	4130	4125	4130	147567
357	20201103	1456	4130	4130	4125	4125	53832
358	20201103	1457	4125	4130	4115	4115	3746897
359	20201103	1458	4115	4120	4110	4120	1408247
360	20201103	1459	4120	4130	4115	4125	1653924
361	20201103	1500	4125	4130	4120	4120	202805
362	20201103	1501	4125	4130	4120	4125	498753
363	20201103	1502	4130	4135	4125	4130	1145849
364	20201103	1503	4130	4130	4120	4130	547220
365	20201103	1504	4125	4130	4125	4125	32295
366	20201103	1505	4130	4130	4125	4130	190242
367	20201103	1506	4125	4130	4125	4130	325234
368	20201103	1507	4125	4130	4125	4130	165348
369	20201103	1508	4130	4135	4125	4130	584756
370	20201103	1509	4130	4130	4125	4130	1421379
371	20201103	1510	4125	4130	4120	4125	356658
372	20201103	1511	4125	4130	4120	4125	399310
373	20201103	1512	4125	4130	4120	4125	351433
374	20201103	1513	4125	4125	4120	4125	178245
375	20201103	1514	4120	4125	4120	4120	312045
376	20201103	1515	4125	4125	4120	4125	56422
377	20201103	1516	4120	4125	4115	4120	919808
378	20201103	1517	4120	4120	4115	4120	135947
379	20201103	1518	4115	4120	4115	4115	186051
380	20201103	1519	4115	4120	4115	4120	124883
381	20201103	1520	4115	4120	4115	4120	692524
382	20201103	1530	4115	4115	4115	4115	2708733