DeepStock/hts/backup/252670_20200910.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200910	0901	4060	4075	4055	4075	4220492
3	20200910	0902	4070	4075	4065	4065	1745649
4	20200910	0903	4065	4075	4055	4060	1958626
5	20200910	0904	4055	4065	4050	4055	1305882
6	20200910	0905	4055	4060	4050	4050	1246270
7	20200910	0906	4055	4060	4050	4055	1013993
8	20200910	0907	4055	4065	4050	4060	1284232
9	20200910	0908	4060	4060	4055	4060	538993
10	20200910	0909	4060	4065	4055	4060	1265840
11	20200910	0910	4060	4060	4050	4060	1056466
12	20200910	0911	4055	4060	4055	4060	542497
13	20200910	0912	4060	4060	4055	4060	382464
14	20200910	0913	4060	4065	4055	4065	362725
15	20200910	0914	4065	4065	4055	4060	1142212
16	20200910	0915	4065	4065	4055	4060	224325
17	20200910	0916	4055	4065	4055	4060	603536
18	20200910	0917	4060	4060	4055	4060	284750
19	20200910	0918	4060	4060	4050	4055	1872959
20	20200910	0919	4050	4055	4045	4055	1370376
21	20200910	0920	4055	4055	4050	4055	125059
22	20200910	0921	4055	4060	4050	4055	659247
23	20200910	0922	4060	4060	4055	4060	189304
24	20200910	0923	4055	4060	4055	4060	420199
25	20200910	0924	4055	4060	4050	4060	194189
26	20200910	0925	4055	4065	4055	4065	715345
27	20200910	0926	4065	4065	4055	4060	317191
28	20200910	0927	4055	4065	4055	4065	428471
29	20200910	0928	4065	4070	4060	4065	706345
30	20200910	0929	4065	4070	4060	4065	387361
31	20200910	0930	4065	4070	4060	4070	304538
32	20200910	0931	4070	4075	4065	4070	912232
33	20200910	0932	4075	4075	4065	4070	178105
34	20200910	0933	4070	4080	4065	4075	1092762
35	20200910	0934	4075	4080	4065	4075	540528
36	20200910	0935	4080	4085	4075	4080	906635
37	20200910	0936	4075	4080	4075	4075	672393
38	20200910	0937	4075	4080	4070	4070	188508
39	20200910	0938	4070	4075	4070	4070	52187
40	20200910	0939	4075	4080	4070	4075	544940
41	20200910	0940	4070	4080	4070	4075	274647
42	20200910	0941	4075	4080	4065	4070	518159
43	20200910	0942	4070	4075	4060	4065	667008
44	20200910	0943	4060	4070	4060	4070	396025
45	20200910	0944	4070	4070	4065	4065	21491
46	20200910	0945	4065	4075	4065	4075	447354
47	20200910	0946	4075	4075	4065	4070	241249
48	20200910	0947	4070	4075	4065	4065	148039
49	20200910	0948	4070	4070	4065	4070	431525
50	20200910	0949	4065	4070	4060	4060	100782
51	20200910	0950	4065	4070	4060	4070	174398
52	20200910	0951	4070	4070	4060	4070	259344
53	20200910	0952	4065	4070	4060	4065	183021
54	20200910	0953	4065	4070	4060	4065	98566
55	20200910	0954	4065	4065	4060	4065	64614
56	20200910	0955	4065	4065	4060	4065	20929
57	20200910	0956	4060	4065	4060	4060	24210
58	20200910	0957	4065	4070	4060	4065	471944
59	20200910	0958	4065	4070	4065	4070	70122
60	20200910	0959	4070	4070	4065	4070	50917
61	20200910	1000	4070	4070	4065	4070	375204
62	20200910	1001	4070	4080	4065	4075	649709
63	20200910	1002	4075	4080	4070	4075	140440
64	20200910	1003	4075	4080	4070	4075	91959
65	20200910	1004	4075	4080	4075	4080	458948
66	20200910	1005	4075	4080	4075	4080	177624
67	20200910	1006	4080	4080	4070	4075	355738
68	20200910	1007	4075	4080	4070	4075	393109
69	20200910	1008	4075	4080	4070	4075	116945
70	20200910	1009	4075	4075	4070	4075	106678
71	20200910	1010	4075	4080	4070	4075	288041
72	20200910	1011	4075	4080	4070	4075	57162
73	20200910	1012	4070	4075	4070	4075	7784
74	20200910	1013	4075	4080	4070	4080	380972
75	20200910	1014	4080	4090	4080	4085	1174884
76	20200910	1015	4085	4090	4080	4085	290151
77	20200910	1016	4085	4090	4080	4085	411773
78	20200910	1017	4085	4090	4080	4085	458321
79	20200910	1018	4085	4095	4085	4090	900470
80	20200910	1019	4090	4095	4085	4085	399529
81	20200910	1020	4090	4095	4090	4095	114830
82	20200910	1021	4090	4095	4090	4090	142911
83	20200910	1022	4095	4100	4085	4090	1011264
84	20200910	1023	4090	4090	4080	4085	385474
85	20200910	1024	4085	4085	4080	4080	343732
86	20200910	1025	4085	4085	4075	4085	547779
87	20200910	1026	4085	4085	4075	4080	269691
88	20200910	1027	4080	4080	4075	4080	537876
89	20200910	1028	4080	4080	4075	4075	58407
90	20200910	1029	4075	4080	4075	4075	561239
91	20200910	1030	4075	4085	4075	4080	87149
92	20200910	1031	4080	4085	4075	4085	78663
93	20200910	1032	4085	4085	4080	4085	174233
94	20200910	1033	4080	4085	4080	4085	245022
95	20200910	1034	4085	4090	4080	4080	172357
96	20200910	1035	4080	4085	4075	4080	268308
97	20200910	1036	4080	4085	4080	4080	89510
98	20200910	1037	4080	4090	4080	4090	439463
99	20200910	1038	4090	4090	4085	4085	43980
100	20200910	1039	4085	4090	4085	4085	179194
101	20200910	1040	4085	4085	4075	4080	201394
102	20200910	1041	4080	4085	4075	4075	116860
103	20200910	1042	4080	4085	4075	4080	167462
104	20200910	1043	4080	4085	4075	4080	226729
105	20200910	1044	4085	4085	4075	4080	696235
106	20200910	1045	4080	4085	4080	4080	93998
107	20200910	1046	4080	4085	4075	4085	80639
108	20200910	1047	4085	4085	4075	4080	74140
109	20200910	1048	4080	4080	4075	4080	37067
110	20200910	1049	4080	4080	4075	4075	241060
111	20200910	1050	4075	4080	4070	4075	408689
112	20200910	1051	4070	4075	4070	4075	77671
113	20200910	1052	4070	4075	4065	4070	575441
114	20200910	1053	4070	4075	4065	4075	200130
115	20200910	1054	4075	4075	4070	4075	104079
116	20200910	1055	4075	4075	4070	4075	379702
117	20200910	1056	4075	4075	4065	4065	52592
118	20200910	1057	4070	4070	4065	4070	164318
119	20200910	1058	4070	4075	4065	4070	242438
120	20200910	1059	4070	4075	4065	4070	890155
121	20200910	1100	4070	4075	4065	4070	93031
122	20200910	1101	4070	4070	4065	4070	45059
123	20200910	1102	4070	4075	4065	4075	84111
124	20200910	1103	4075	4080	4070	4075	238605
125	20200910	1104	4075	4075	4070	4070	99867
126	20200910	1105	4070	4075	4070	4075	21815
127	20200910	1106	4075	4080	4075	4080	165333
128	20200910	1107	4075	4080	4070	4075	64557
129	20200910	1108	4075	4080	4070	4075	48762
130	20200910	1109	4075	4075	4070	4075	272770
131	20200910	1110	4075	4080	4075	4075	67152
132	20200910	1111	4080	4080	4075	4075	23710
133	20200910	1112	4075	4080	4075	4080	18891
134	20200910	1113	4080	4080	4075	4080	89537
135	20200910	1114	4080	4080	4075	4080	761944
136	20200910	1115	4080	4080	4075	4080	200679
137	20200910	1116	4080	4085	4075	4080	181258
138	20200910	1117	4080	4085	4075	4075	232669
139	20200910	1118	4080	4080	4075	4075	55603
140	20200910	1119	4080	4080	4075	4080	10393
141	20200910	1120	4075	4085	4075	4080	125165
142	20200910	1121	4080	4085	4080	4080	77138
143	20200910	1122	4080	4085	4080	4085	14208
144	20200910	1123	4085	4090	4080	4085	705437
145	20200910	1124	4085	4090	4080	4085	115731
146	20200910	1125	4085	4090	4085	4085	98280
147	20200910	1126	4085	4090	4085	4085	198411
148	20200910	1127	4085	4085	4080	4080	71113
149	20200910	1128	4085	4085	4075	4075	527437
150	20200910	1129	4075	4080	4075	4075	577850
151	20200910	1130	4075	4080	4070	4075	216969
152	20200910	1131	4075	4080	4070	4080	32955
153	20200910	1132	4080	4080	4070	4075	152496
154	20200910	1133	4075	4075	4070	4070	70982
155	20200910	1134	4075	4075	4070	4075	66668
156	20200910	1135	4075	4075	4070	4075	24186
157	20200910	1136	4075	4075	4070	4070	127964
158	20200910	1137	4070	4075	4070	4075	19906
159	20200910	1138	4070	4075	4070	4075	22278
160	20200910	1139	4070	4075	4070	4070	637004
161	20200910	1140	4070	4075	4070	4075	125194
162	20200910	1141	4075	4075	4070	4075	5443
163	20200910	1142	4075	4075	4065	4070	563245
164	20200910	1143	4070	4070	4065	4070	44537
165	20200910	1144	4070	4070	4065	4065	990862
166	20200910	1145	4065	4065	4060	4065	116216
167	20200910	1146	4065	4065	4060	4065	451416
168	20200910	1147	4065	4065	4060	4065	334738
169	20200910	1148	4065	4065	4060	4065	118444
170	20200910	1149	4065	4065	4060	4065	62889
171	20200910	1150	4065	4065	4055	4060	1346797
172	20200910	1151	4065	4065	4060	4065	38970
173	20200910	1152	4065	4070	4060	4065	352695
174	20200910	1153	4070	4070	4060	4065	12032
175	20200910	1154	4065	4065	4060	4060	92631
176	20200910	1155	4060	4065	4055	4055	620445
177	20200910	1156	4060	4060	4055	4060	174932
178	20200910	1157	4060	4060	4055	4060	281114
179	20200910	1158	4060	4065	4055	4060	228051
180	20200910	1159	4060	4065	4055	4060	116661
181	20200910	1200	4060	4065	4060	4065	106064
182	20200910	1201	4065	4070	4060	4065	343774
183	20200910	1202	4065	4070	4060	4065	52437
184	20200910	1203	4065	4065	4065	4065	14191
185	20200910	1204	4065	4065	4060	4065	61188
186	20200910	1205	4065	4065	4060	4065	28163
187	20200910	1206	4060	4065	4060	4060	520438
188	20200910	1207	4060	4065	4055	4065	42289
189	20200910	1208	4065	4065	4060	4065	49676
190	20200910	1209	4060	4065	4060	4065	151737
191	20200910	1210	4065	4065	4060	4065	17497
192	20200910	1211	4065	4065	4060	4060	9848
193	20200910	1212	4060	4065	4060	4065	22496
194	20200910	1213	4060	4070	4060	4065	360367
195	20200910	1214	4065	4070	4060	4065	73789
196	20200910	1215	4065	4070	4060	4065	87350
197	20200910	1216	4065	4070	4060	4065	42267
198	20200910	1217	4065	4070	4060	4060	128895
199	20200910	1218	4065	4065	4060	4065	31470
200	20200910	1219	4060	4065	4060	4060	13081
201	20200910	1220	4060	4065	4060	4060	8054
202	20200910	1221	4065	4065	4060	4065	9101
203	20200910	1222	4065	4065	4055	4060	572282
204	20200910	1223	4060	4060	4055	4060	29755
205	20200910	1224	4060	4065	4055	4060	146091
206	20200910	1225	4060	4065	4060	4065	255179
207	20200910	1226	4065	4065	4060	4065	109479
208	20200910	1227	4065	4065	4060	4065	167284
209	20200910	1228	4065	4065	4060	4065	24257
210	20200910	1229	4065	4070	4060	4065	651912
211	20200910	1230	4065	4070	4065	4070	691127
212	20200910	1231	4070	4075	4065	4070	192902
213	20200910	1232	4065	4070	4065	4070	183522
214	20200910	1233	4065	4070	4065	4070	17633
215	20200910	1234	4070	4070	4065	4070	8391
216	20200910	1235	4065	4070	4065	4070	4567
217	20200910	1236	4070	4070	4060	4065	332395
218	20200910	1237	4065	4065	4065	4065	6771
219	20200910	1238	4065	4065	4060	4065	152196
220	20200910	1239	4065	4065	4060	4065	37521
221	20200910	1240	4065	4065	4060	4060	665644
222	20200910	1241	4060	4065	4060	4065	98124
223	20200910	1242	4060	4065	4060	4065	32406
224	20200910	1243	4060	4065	4060	4065	9790
225	20200910	1244	4065	4065	4060	4065	28441
226	20200910	1245	4065	4065	4060	4065	6657
227	20200910	1246	4065	4065	4060	4065	15817
228	20200910	1247	4065	4070	4065	4070	254364
229	20200910	1248	4070	4070	4065	4065	179189
230	20200910	1249	4065	4070	4065	4070	54183
231	20200910	1250	4070	4070	4065	4070	432404
232	20200910	1251	4070	4075	4065	4070	184479
233	20200910	1252	4070	4070	4065	4070	35877
234	20200910	1253	4070	4070	4065	4070	30065
235	20200910	1254	4065	4070	4065	4070	11148
236	20200910	1255	4070	4070	4065	4070	53192
237	20200910	1256	4070	4070	4065	4070	22627
238	20200910	1257	4065	4070	4065	4065	1690
239	20200910	1258	4065	4070	4060	4065	317619
240	20200910	1259	4065	4070	4060	4060	43518
241	20200910	1300	4065	4070	4060	4065	39233
242	20200910	1301	4065	4070	4065	4070	15911
243	20200910	1302	4065	4070	4065	4070	5014
244	20200910	1303	4065	4070	4065	4065	37534
245	20200910	1304	4070	4070	4065	4070	9594
246	20200910	1305	4070	4070	4065	4065	12376
247	20200910	1306	4065	4070	4065	4070	23676
248	20200910	1307	4070	4070	4065	4070	11157
249	20200910	1308	4070	4070	4065	4070	44022
250	20200910	1309	4070	4070	4065	4070	507137
251	20200910	1310	4070	4075	4065	4075	134315
252	20200910	1311	4075	4080	4070	4075	982761
253	20200910	1312	4075	4075	4070	4070	78120
254	20200910	1313	4070	4075	4070	4075	8844
255	20200910	1314	4070	4075	4070	4070	216666
256	20200910	1315	4070	4075	4065	4070	97567
257	20200910	1316	4070	4075	4065	4070	287906
258	20200910	1317	4070	4075	4065	4075	33801
259	20200910	1318	4075	4080	4070	4075	608611
260	20200910	1319	4075	4075	4070	4075	44842
261	20200910	1320	4075	4075	4070	4070	9549
262	20200910	1321	4070	4080	4070	4075	144015
263	20200910	1322	4075	4075	4070	4075	31921
264	20200910	1323	4075	4075	4070	4070	24865
265	20200910	1324	4075	4075	4070	4075	41918
266	20200910	1325	4075	4075	4070	4070	6873
267	20200910	1326	4075	4075	4070	4075	21344
268	20200910	1327	4075	4075	4070	4070	93354
269	20200910	1328	4070	4075	4070	4075	25542
270	20200910	1329	4075	4075	4070	4075	327504
271	20200910	1330	4075	4080	4070	4070	585485
272	20200910	1331	4070	4070	4065	4065	127718
273	20200910	1332	4065	4070	4065	4070	62322
274	20200910	1333	4070	4070	4065	4070	435064
275	20200910	1334	4070	4075	4070	4075	96453
276	20200910	1335	4075	4075	4070	4070	8230
277	20200910	1336	4070	4075	4070	4070	11725
278	20200910	1337	4070	4075	4070	4070	107246
279	20200910	1338	4065	4070	4065	4070	31296
280	20200910	1339	4070	4070	4065	4070	413699
281	20200910	1340	4070	4070	4065	4070	199918
282	20200910	1341	4070	4070	4065	4070	84438
283	20200910	1342	4070	4075	4065	4070	95805
284	20200910	1343	4075	4075	4065	4070	42678
285	20200910	1344	4070	4070	4065	4065	18295
286	20200910	1345	4065	4070	4065	4065	780212
287	20200910	1346	4065	4065	4060	4060	20884
288	20200910	1347	4065	4065	4060	4060	41278
289	20200910	1348	4065	4065	4055	4060	1287402
290	20200910	1349	4060	4060	4055	4060	190266
291	20200910	1350	4060	4060	4055	4060	154212
292	20200910	1351	4055	4060	4055	4060	448352
293	20200910	1352	4060	4065	4055	4060	136578
294	20200910	1353	4060	4060	4055	4060	342840
295	20200910	1354	4060	4060	4055	4060	42533
296	20200910	1355	4060	4060	4050	4055	2086177
297	20200910	1356	4055	4055	4050	4050	470642
298	20200910	1357	4055	4055	4050	4055	128544
299	20200910	1358	4055	4055	4050	4055	1184368
300	20200910	1359	4055	4055	4050	4055	101365
301	20200910	1400	4055	4055	4050	4055	720807
302	20200910	1401	4055	4055	4050	4055	32685
303	20200910	1402	4055	4055	4050	4050	92691
304	20200910	1403	4055	4055	4045	4050	1352073
305	20200910	1404	4050	4050	4045	4050	1156354
306	20200910	1405	4050	4050	4040	4045	1093628
307	20200910	1406	4045	4050	4045	4050	247156
308	20200910	1407	4050	4055	4045	4050	902469
309	20200910	1408	4050	4055	4045	4050	533524
310	20200910	1409	4050	4050	4045	4050	239694
311	20200910	1410	4050	4055	4050	4050	161213
312	20200910	1411	4055	4055	4050	4050	21118
313	20200910	1412	4055	4055	4050	4055	624288
314	20200910	1413	4055	4060	4050	4055	352855
315	20200910	1414	4055	4060	4055	4055	186122
316	20200910	1415	4055	4055	4050	4050	246360
317	20200910	1416	4050	4055	4050	4055	23144
318	20200910	1417	4055	4055	4050	4055	10963
319	20200910	1418	4050	4055	4045	4045	646481
320	20200910	1419	4050	4050	4045	4050	35161
321	20200910	1420	4050	4055	4045	4050	649464
322	20200910	1421	4050	4050	4045	4050	79493
323	20200910	1422	4050	4050	4045	4050	69360
324	20200910	1423	4045	4050	4045	4045	1243353
325	20200910	1424	4050	4050	4040	4050	237646
326	20200910	1425	4050	4050	4045	4050	351190
327	20200910	1426	4045	4050	4045	4050	40444
328	20200910	1427	4050	4055	4050	4050	729229
329	20200910	1428	4055	4055	4045	4050	176942
330	20200910	1429	4050	4050	4045	4050	37560
331	20200910	1430	4050	4055	4045	4050	422831
332	20200910	1431	4050	4055	4045	4055	114540
333	20200910	1432	4055	4055	4050	4050	286089
334	20200910	1433	4050	4055	4050	4050	83544
335	20200910	1434	4050	4055	4050	4055	20026
336	20200910	1435	4050	4055	4050	4055	64224
337	20200910	1436	4055	4055	4050	4055	21454
338	20200910	1437	4055	4055	4045	4055	418007
339	20200910	1438	4055	4060	4050	4060	1041008
340	20200910	1439	4060	4060	4055	4060	705295
341	20200910	1440	4060	4065	4055	4060	814559
342	20200910	1441	4060	4060	4045	4050	1017487
343	20200910	1442	4055	4055	4050	4055	51284
344	20200910	1443	4055	4055	4050	4055	537491
345	20200910	1444	4050	4055	4045	4045	322144
346	20200910	1445	4050	4050	4045	4045	37628
347	20200910	1446	4045	4050	4045	4050	341770
348	20200910	1447	4050	4050	4045	4045	732216
349	20200910	1448	4045	4050	4040	4045	348386
350	20200910	1449	4045	4045	4040	4045	84837
351	20200910	1450	4045	4050	4040	4045	451841
352	20200910	1451	4045	4050	4040	4050	185538
353	20200910	1452	4045	4050	4040	4045	258754
354	20200910	1453	4045	4045	4040	4045	92390
355	20200910	1454	4045	4050	4040	4045	288753
356	20200910	1455	4045	4050	4040	4045	68455
357	20200910	1456	4050	4050	4040	4045	114042
358	20200910	1457	4045	4050	4040	4045	139698
359	20200910	1458	4045	4050	4040	4045	190739
360	20200910	1459	4045	4050	4040	4045	188825
361	20200910	1500	4045	4045	4040	4045	100907
362	20200910	1501	4045	4050	4040	4050	316950
363	20200910	1502	4045	4050	4045	4045	267848
364	20200910	1503	4050	4050	4045	4050	130114
365	20200910	1504	4050	4050	4045	4050	241329
366	20200910	1505	4050	4050	4045	4050	187121
367	20200910	1506	4045	4050	4045	4050	48713
368	20200910	1507	4050	4055	4045	4050	743605
369	20200910	1508	4050	4060	4050	4055	1109690
370	20200910	1509	4055	4060	4050	4060	934428
371	20200910	1510	4060	4060	4045	4055	756972
372	20200910	1511	4055	4055	4050	4050	158315
373	20200910	1512	4055	4060	4050	4060	845299
374	20200910	1513	4060	4060	4050	4055	287652
375	20200910	1514	4055	4060	4050	4055	396961
376	20200910	1515	4060	4060	4050	4055	475685
377	20200910	1516	4055	4060	4050	4055	499811
378	20200910	1517	4055	4060	4050	4055	343289
379	20200910	1518	4055	4060	4050	4055	725150
380	20200910	1519	4055	4060	4050	4055	235926
381	20200910	1520	4050	4055	4050	4055	1265073
382	20200910	1530	4060	4060	4060	4060	2448905