DeepStock/resources/hts/252670_20200908.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200908	0901	4090	4100	4085	4100	2463597
3	20200908	0902	4090	4100	4075	4080	2363383
4	20200908	0903	4080	4080	4070	4075	1519666
5	20200908	0904	4080	4095	4075	4090	990913
6	20200908	0905	4090	4100	4085	4095	1313964
7	20200908	0906	4095	4095	4085	4090	869181
8	20200908	0907	4095	4095	4085	4095	550857
9	20200908	0908	4095	4100	4085	4095	1885067
10	20200908	0909	4095	4100	4090	4095	489487
11	20200908	0910	4095	4100	4085	4090	371102
12	20200908	0911	4090	4095	4085	4095	414629
13	20200908	0912	4090	4095	4085	4090	1054469
14	20200908	0913	4095	4100	4090	4095	566245
15	20200908	0914	4095	4105	4090	4100	1272290
16	20200908	0915	4100	4105	4095	4100	353557
17	20200908	0916	4100	4105	4095	4100	357499
18	20200908	0917	4100	4105	4095	4105	400686
19	20200908	0918	4105	4115	4100	4110	1086376
20	20200908	0919	4105	4115	4105	4105	578120
21	20200908	0920	4105	4115	4105	4110	387186
22	20200908	0921	4110	4115	4105	4115	575302
23	20200908	0922	4110	4120	4110	4120	406656
24	20200908	0923	4120	4125	4115	4125	968912
25	20200908	0924	4125	4125	4110	4110	977004
26	20200908	0925	4110	4115	4100	4105	976984
27	20200908	0926	4105	4105	4090	4090	882577
28	20200908	0927	4090	4095	4090	4095	298411
29	20200908	0928	4095	4105	4090	4100	636027
30	20200908	0929	4095	4105	4095	4105	936004
31	20200908	0930	4105	4105	4095	4100	626531
32	20200908	0931	4100	4110	4095	4110	290232
33	20200908	0932	4105	4115	4100	4105	222386
34	20200908	0933	4110	4110	4105	4110	148630
35	20200908	0934	4110	4110	4105	4110	92585
36	20200908	0935	4110	4115	4105	4110	767787
37	20200908	0936	4110	4110	4100	4105	179078
38	20200908	0937	4105	4110	4095	4100	1026031
39	20200908	0938	4095	4100	4090	4095	565251
40	20200908	0939	4095	4100	4090	4095	812073
41	20200908	0940	4095	4100	4090	4095	519687
42	20200908	0941	4095	4110	4095	4105	1892232
43	20200908	0942	4105	4110	4100	4105	170544
44	20200908	0943	4105	4105	4095	4095	272323
45	20200908	0944	4095	4110	4095	4100	242340
46	20200908	0945	4100	4105	4100	4100	103880
47	20200908	0946	4105	4105	4095	4100	150722
48	20200908	0947	4100	4105	4100	4100	108064
49	20200908	0948	4105	4105	4090	4095	636684
50	20200908	0949	4095	4095	4080	4090	2400757
51	20200908	0950	4085	4090	4085	4085	776824
52	20200908	0951	4090	4095	4085	4090	946977
53	20200908	0952	4095	4095	4085	4090	107259
54	20200908	0953	4085	4090	4080	4085	500045
55	20200908	0954	4085	4085	4080	4080	356852
56	20200908	0955	4085	4085	4075	4080	1462446
57	20200908	0956	4080	4085	4075	4080	1324567
58	20200908	0957	4085	4085	4070	4075	804981
59	20200908	0958	4075	4075	4070	4075	1047122
60	20200908	0959	4075	4075	4060	4065	2803339
61	20200908	1000	4065	4075	4060	4070	698027
62	20200908	1001	4070	4070	4060	4070	822919
63	20200908	1002	4070	4075	4065	4070	769957
64	20200908	1003	4070	4080	4070	4075	536396
65	20200908	1004	4075	4075	4065	4070	755294
66	20200908	1005	4065	4075	4065	4070	283425
67	20200908	1006	4070	4080	4065	4080	291839
68	20200908	1007	4080	4080	4070	4075	226196
69	20200908	1008	4070	4080	4070	4080	312093
70	20200908	1009	4080	4085	4075	4080	172311
71	20200908	1010	4080	4085	4075	4080	459082
72	20200908	1011	4085	4085	4075	4085	734604
73	20200908	1012	4085	4090	4080	4085	505290
74	20200908	1013	4085	4090	4080	4085	48376
75	20200908	1014	4085	4085	4075	4080	480575
76	20200908	1015	4080	4080	4070	4075	469870
77	20200908	1016	4075	4080	4075	4080	90584
78	20200908	1017	4075	4085	4075	4085	448920
79	20200908	1018	4080	4085	4075	4075	456460
80	20200908	1019	4075	4075	4070	4075	78187
81	20200908	1020	4075	4080	4070	4080	860570
82	20200908	1021	4075	4075	4070	4075	122031
83	20200908	1022	4075	4085	4070	4085	442643
84	20200908	1023	4080	4085	4075	4085	79109
85	20200908	1024	4085	4085	4075	4085	246072
86	20200908	1025	4085	4085	4075	4085	435634
87	20200908	1026	4080	4085	4075	4075	139014
88	20200908	1027	4080	4085	4075	4080	121654
89	20200908	1028	4080	4080	4070	4075	1078579
90	20200908	1029	4080	4080	4070	4080	636293
91	20200908	1030	4080	4080	4070	4075	58739
92	20200908	1031	4075	4085	4070	4080	1080467
93	20200908	1032	4080	4085	4080	4085	80327
94	20200908	1033	4085	4090	4085	4085	1273585
95	20200908	1034	4085	4090	4080	4085	131107
96	20200908	1035	4085	4085	4075	4080	273446
97	20200908	1036	4080	4085	4075	4080	894612
98	20200908	1037	4075	4085	4075	4085	489347
99	20200908	1038	4085	4090	4080	4085	680942
100	20200908	1039	4085	4085	4080	4085	294196
101	20200908	1040	4080	4085	4080	4085	11184
102	20200908	1041	4080	4080	4075	4080	47897
103	20200908	1042	4080	4080	4075	4080	24806
104	20200908	1043	4075	4080	4075	4080	834148
105	20200908	1044	4075	4080	4070	4075	501592
106	20200908	1045	4075	4085	4075	4080	342603
107	20200908	1046	4080	4085	4080	4080	809569
108	20200908	1047	4085	4085	4080	4080	500420
109	20200908	1048	4080	4085	4075	4080	134300
110	20200908	1049	4080	4080	4070	4080	526666
111	20200908	1050	4080	4085	4075	4080	284761
112	20200908	1051	4080	4080	4075	4075	16900
113	20200908	1052	4075	4080	4075	4080	570529
114	20200908	1053	4080	4080	4075	4080	74447
115	20200908	1054	4075	4080	4070	4075	284600
116	20200908	1055	4075	4075	4070	4075	1606360
117	20200908	1056	4075	4080	4070	4075	500955
118	20200908	1057	4075	4080	4070	4080	70189
119	20200908	1058	4080	4080	4075	4075	58834
120	20200908	1059	4075	4080	4070	4070	383401
121	20200908	1100	4075	4080	4070	4075	58533
122	20200908	1101	4075	4075	4070	4075	9720
123	20200908	1102	4075	4075	4070	4070	324853
124	20200908	1103	4070	4070	4065	4070	750407
125	20200908	1104	4070	4070	4065	4070	206247
126	20200908	1105	4070	4070	4065	4070	59813
127	20200908	1106	4065	4070	4060	4065	973134
128	20200908	1107	4070	4070	4060	4065	376548
129	20200908	1108	4065	4070	4060	4065	188460
130	20200908	1109	4070	4070	4065	4065	296061
131	20200908	1110	4065	4070	4060	4065	575822
132	20200908	1111	4065	4070	4065	4070	34158
133	20200908	1112	4070	4070	4065	4070	36285
134	20200908	1113	4070	4070	4065	4070	34587
135	20200908	1114	4070	4075	4065	4075	702570
136	20200908	1115	4075	4075	4065	4070	220066
137	20200908	1116	4070	4070	4065	4065	110172
138	20200908	1117	4065	4075	4065	4070	184889
139	20200908	1118	4070	4075	4070	4075	51431
140	20200908	1119	4070	4075	4070	4075	175082
141	20200908	1120	4075	4075	4070	4075	22535
142	20200908	1121	4075	4075	4070	4070	36791
143	20200908	1122	4075	4075	4070	4075	19828
144	20200908	1123	4070	4075	4065	4070	580924
145	20200908	1124	4070	4070	4065	4070	44303
146	20200908	1125	4070	4070	4065	4065	98623
147	20200908	1126	4070	4070	4065	4070	129154
148	20200908	1127	4070	4075	4065	4075	305648
149	20200908	1128	4075	4080	4070	4075	743958
150	20200908	1129	4075	4080	4075	4080	499681
151	20200908	1130	4080	4085	4075	4080	998336
152	20200908	1131	4080	4085	4075	4080	420454
153	20200908	1132	4080	4085	4080	4080	308729
154	20200908	1133	4080	4085	4075	4080	209904
155	20200908	1134	4080	4085	4075	4085	249968
156	20200908	1135	4080	4090	4080	4090	674007
157	20200908	1136	4090	4090	4080	4085	228644
158	20200908	1137	4085	4090	4080	4085	291052
159	20200908	1138	4090	4090	4080	4085	254853
160	20200908	1139	4090	4090	4080	4085	95147
161	20200908	1140	4085	4090	4080	4085	105737
162	20200908	1141	4080	4085	4080	4085	21011
163	20200908	1142	4085	4085	4075	4080	413112
164	20200908	1143	4080	4085	4080	4080	25056
165	20200908	1144	4080	4085	4080	4080	15082
166	20200908	1145	4080	4085	4080	4085	36569
167	20200908	1146	4085	4085	4080	4085	37446
168	20200908	1147	4085	4085	4075	4085	465992
169	20200908	1148	4085	4085	4075	4080	53517
170	20200908	1149	4080	4085	4080	4085	67278
171	20200908	1150	4085	4085	4080	4080	4012
172	20200908	1151	4080	4085	4075	4080	67556
173	20200908	1152	4080	4080	4075	4080	76811
174	20200908	1153	4080	4085	4075	4085	248649
175	20200908	1154	4085	4085	4080	4085	3788
176	20200908	1155	4085	4090	4080	4085	525422
177	20200908	1156	4085	4085	4080	4080	47061
178	20200908	1157	4080	4085	4080	4085	4973
179	20200908	1158	4085	4085	4080	4085	10278
180	20200908	1159	4085	4090	4080	4085	207062
181	20200908	1200	4085	4090	4085	4085	13250
182	20200908	1201	4085	4090	4080	4085	298151
183	20200908	1202	4085	4090	4085	4090	128172
184	20200908	1203	4085	4095	4085	4095	894951
185	20200908	1204	4095	4095	4085	4090	381917
186	20200908	1205	4090	4095	4090	4095	100798
187	20200908	1206	4090	4095	4090	4090	38622
188	20200908	1207	4095	4095	4090	4095	65950
189	20200908	1208	4090	4095	4090	4095	6327
190	20200908	1209	4095	4095	4090	4095	180118
191	20200908	1210	4095	4095	4090	4090	23070
192	20200908	1211	4095	4100	4090	4095	830617
193	20200908	1212	4095	4095	4090	4090	342927
194	20200908	1213	4090	4095	4090	4095	13442
195	20200908	1214	4095	4095	4090	4090	12921
196	20200908	1215	4095	4100	4090	4095	226955
197	20200908	1216	4095	4100	4095	4100	101678
198	20200908	1217	4100	4100	4095	4095	83935
199	20200908	1218	4095	4100	4095	4100	11251
200	20200908	1219	4100	4100	4090	4095	334697
201	20200908	1220	4090	4100	4090	4095	258342
202	20200908	1221	4095	4100	4090	4095	98502
203	20200908	1222	4095	4100	4090	4095	75381
204	20200908	1223	4100	4100	4095	4095	131198
205	20200908	1224	4095	4095	4090	4090	495153
206	20200908	1225	4095	4095	4085	4085	244887
207	20200908	1226	4090	4095	4085	4090	171700
208	20200908	1227	4090	4095	4090	4095	555390
209	20200908	1228	4090	4100	4090	4095	650331
210	20200908	1229	4095	4100	4095	4095	41556
211	20200908	1230	4095	4105	4095	4100	924606
212	20200908	1231	4105	4105	4095	4100	192275
213	20200908	1232	4100	4100	4095	4100	172413
214	20200908	1233	4095	4105	4095	4100	208448
215	20200908	1234	4100	4100	4095	4100	147870
216	20200908	1235	4100	4100	4090	4090	232694
217	20200908	1236	4095	4095	4090	4090	382048
218	20200908	1237	4095	4095	4085	4085	76625
219	20200908	1238	4090	4090	4085	4090	28630
220	20200908	1239	4090	4090	4085	4090	29974
221	20200908	1240	4090	4090	4085	4085	67304
222	20200908	1241	4085	4090	4085	4085	733355
223	20200908	1242	4085	4090	4080	4090	149162
224	20200908	1243	4085	4090	4085	4085	31593
225	20200908	1244	4090	4090	4080	4080	156364
226	20200908	1245	4085	4085	4075	4080	843957
227	20200908	1246	4085	4085	4080	4085	25466
228	20200908	1247	4085	4085	4075	4085	276555
229	20200908	1248	4080	4085	4075	4080	132308
230	20200908	1249	4080	4085	4075	4085	126799
231	20200908	1250	4085	4085	4080	4085	10705
232	20200908	1251	4085	4085	4080	4085	14422
233	20200908	1252	4085	4085	4080	4085	22175
234	20200908	1253	4080	4085	4080	4085	21831
235	20200908	1254	4085	4085	4080	4085	13182
236	20200908	1255	4085	4085	4080	4085	7974
237	20200908	1256	4085	4085	4080	4085	40003
238	20200908	1257	4085	4085	4080	4085	17294
239	20200908	1258	4085	4085	4080	4080	35708
240	20200908	1259	4080	4085	4080	4085	31566
241	20200908	1300	4080	4085	4075	4080	575373
242	20200908	1301	4080	4085	4075	4085	97709
243	20200908	1302	4080	4085	4080	4080	100589
244	20200908	1303	4080	4085	4080	4080	74059
245	20200908	1304	4080	4080	4080	4080	23809
246	20200908	1305	4075	4080	4070	4080	989982
247	20200908	1306	4075	4080	4070	4080	163016
248	20200908	1307	4075	4080	4075	4080	87644
249	20200908	1308	4080	4080	4075	4080	40745
250	20200908	1309	4080	4080	4075	4080	14950
251	20200908	1310	4080	4080	4075	4080	25913
252	20200908	1311	4080	4080	4075	4075	9460
253	20200908	1312	4080	4080	4075	4080	16642
254	20200908	1313	4080	4080	4070	4080	411387
255	20200908	1314	4080	4080	4075	4080	4785
256	20200908	1315	4080	4080	4075	4080	11330
257	20200908	1316	4080	4085	4075	4080	334173
258	20200908	1317	4080	4085	4075	4080	22060
259	20200908	1318	4080	4085	4080	4085	18319
260	20200908	1319	4085	4085	4080	4080	381745
261	20200908	1320	4085	4085	4080	4085	25356
262	20200908	1321	4085	4085	4075	4080	71394
263	20200908	1322	4080	4085	4080	4080	46024
264	20200908	1323	4080	4085	4080	4085	2999
265	20200908	1324	4085	4085	4080	4080	4854
266	20200908	1325	4085	4085	4080	4085	4556
267	20200908	1326	4080	4085	4080	4085	3003
268	20200908	1327	4085	4085	4080	4085	15865
269	20200908	1328	4080	4085	4080	4080	8092
270	20200908	1329	4085	4085	4080	4085	8020
271	20200908	1330	4085	4085	4080	4085	20794
272	20200908	1331	4080	4090	4080	4085	900195
273	20200908	1332	4085	4085	4080	4080	234213
274	20200908	1333	4080	4085	4075	4080	53080
275	20200908	1334	4085	4085	4080	4080	20187
276	20200908	1335	4085	4085	4080	4085	35682
277	20200908	1336	4085	4085	4080	4080	10255
278	20200908	1337	4080	4085	4080	4085	9112
279	20200908	1338	4085	4085	4080	4085	17823
280	20200908	1339	4085	4090	4080	4090	406385
281	20200908	1340	4090	4090	4085	4090	30151
282	20200908	1341	4090	4090	4085	4090	5268
283	20200908	1342	4090	4090	4085	4090	9220
284	20200908	1343	4085	4090	4085	4090	40668
285	20200908	1344	4090	4090	4085	4090	52286
286	20200908	1345	4090	4090	4085	4090	49125
287	20200908	1346	4085	4090	4085	4085	52020
288	20200908	1347	4085	4090	4080	4085	232715
289	20200908	1348	4085	4085	4080	4085	42771
290	20200908	1349	4085	4090	4080	4085	171424
291	20200908	1350	4090	4090	4085	4085	37414
292	20200908	1351	4085	4090	4085	4085	71695
293	20200908	1352	4085	4090	4085	4090	17474
294	20200908	1353	4090	4090	4085	4090	37128
295	20200908	1354	4090	4090	4085	4090	14382
296	20200908	1355	4085	4090	4085	4090	320924
297	20200908	1356	4090	4090	4085	4090	48937
298	20200908	1357	4090	4090	4085	4090	21358
299	20200908	1358	4085	4090	4085	4090	14513
300	20200908	1359	4090	4090	4085	4085	156418
301	20200908	1400	4085	4090	4080	4085	76750
302	20200908	1401	4085	4090	4085	4085	83031
303	20200908	1402	4085	4085	4080	4080	55856
304	20200908	1403	4080	4085	4075	4080	483266
305	20200908	1404	4080	4085	4080	4085	27585
306	20200908	1405	4080	4085	4075	4080	304950
307	20200908	1406	4080	4085	4080	4080	39783
308	20200908	1407	4080	4085	4080	4085	425049
309	20200908	1408	4085	4085	4080	4085	65528
310	20200908	1409	4085	4090	4080	4085	146659
311	20200908	1410	4085	4090	4080	4090	14593
312	20200908	1411	4090	4090	4080	4090	47846
313	20200908	1412	4090	4090	4080	4085	27462
314	20200908	1413	4085	4085	4080	4085	9278
315	20200908	1414	4080	4085	4080	4085	16421
316	20200908	1415	4085	4085	4080	4080	318251
317	20200908	1416	4080	4080	4075	4080	43322
318	20200908	1417	4080	4085	4075	4080	152049
319	20200908	1418	4080	4085	4080	4080	12550
320	20200908	1419	4080	4085	4080	4085	65014
321	20200908	1420	4080	4085	4075	4080	41781
322	20200908	1421	4080	4080	4070	4075	614991
323	20200908	1422	4075	4075	4070	4075	56096
324	20200908	1423	4070	4075	4065	4070	1454665
325	20200908	1424	4070	4070	4065	4070	213423
326	20200908	1425	4070	4075	4065	4070	432169
327	20200908	1426	4075	4075	4065	4070	254566
328	20200908	1427	4070	4070	4065	4065	149149
329	20200908	1428	4070	4070	4065	4070	444641
330	20200908	1429	4070	4070	4065	4070	93524
331	20200908	1430	4070	4070	4065	4070	20153
332	20200908	1431	4070	4070	4065	4070	19906
333	20200908	1432	4070	4075	4065	4075	190515
334	20200908	1433	4070	4075	4065	4065	319218
335	20200908	1434	4070	4070	4065	4065	97520
336	20200908	1435	4070	4070	4065	4065	1286835
337	20200908	1436	4065	4070	4060	4070	208808
338	20200908	1437	4070	4075	4065	4070	505560
339	20200908	1438	4070	4075	4070	4070	198905
340	20200908	1439	4070	4075	4065	4070	95195
341	20200908	1440	4075	4075	4070	4075	48489
342	20200908	1441	4075	4075	4070	4075	78179
343	20200908	1442	4075	4075	4070	4075	22285
344	20200908	1443	4070	4075	4070	4075	27466
345	20200908	1444	4075	4075	4065	4070	356478
346	20200908	1445	4065	4070	4065	4070	119001
347	20200908	1446	4070	4070	4060	4065	766520
348	20200908	1447	4065	4065	4060	4065	166373
349	20200908	1448	4065	4065	4060	4060	201295
350	20200908	1449	4065	4065	4055	4060	1971080
351	20200908	1450	4060	4060	4055	4060	433293
352	20200908	1451	4060	4065	4055	4060	730832
353	20200908	1452	4060	4065	4060	4065	145645
354	20200908	1453	4065	4065	4060	4065	89914
355	20200908	1454	4065	4070	4060	4065	972097
356	20200908	1455	4070	4070	4065	4070	209861
357	20200908	1456	4070	4075	4065	4075	660772
358	20200908	1457	4075	4075	4070	4075	866472
359	20200908	1458	4075	4075	4070	4075	268238
360	20200908	1459	4075	4075	4070	4075	132348
361	20200908	1500	4075	4075	4065	4070	1206339
362	20200908	1501	4070	4070	4060	4065	749722
363	20200908	1502	4065	4070	4060	4065	876734
364	20200908	1503	4070	4070	4065	4070	334392
365	20200908	1504	4070	4070	4060	4065	275734
366	20200908	1505	4065	4070	4060	4065	473500
367	20200908	1506	4065	4065	4060	4065	107610
368	20200908	1507	4065	4065	4060	4065	258726
369	20200908	1508	4065	4070	4060	4065	303711
370	20200908	1509	4065	4070	4060	4065	243665
371	20200908	1510	4065	4070	4060	4065	162281
372	20200908	1511	4065	4070	4060	4065	245551
373	20200908	1512	4065	4065	4060	4065	284425
374	20200908	1513	4065	4070	4065	4065	199060
375	20200908	1514	4060	4070	4060	4065	275359
376	20200908	1515	4065	4070	4065	4065	229451
377	20200908	1516	4065	4065	4060	4065	98799
378	20200908	1517	4065	4065	4060	4060	86577
379	20200908	1518	4065	4065	4060	4060	1385083
380	20200908	1519	4060	4065	4055	4060	793433
381	20200908	1520	4060	4060	4055	4060	345505
382	20200908	1530	4050	4050	4050	4050	2206117