DeepStock/hts/backup/252670_20200803.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200803	0901	4615	4635	4615	4625	3430663
3	20200803	0902	4625	4640	4610	4615	1298545
4	20200803	0903	4615	4630	4615	4630	891895
5	20200803	0904	4630	4650	4630	4650	1779004
6	20200803	0905	4645	4660	4645	4660	1568431
7	20200803	0906	4655	4665	4650	4650	1521672
8	20200803	0907	4650	4660	4640	4650	1168590
9	20200803	0908	4650	4665	4650	4665	1629367
10	20200803	0909	4660	4670	4660	4665	1055674
11	20200803	0910	4665	4670	4660	4665	644051
12	20200803	0911	4665	4675	4660	4675	1444338
13	20200803	0912	4670	4680	4670	4675	925620
14	20200803	0913	4675	4680	4660	4670	781337
15	20200803	0914	4670	4680	4665	4670	458371
16	20200803	0915	4670	4675	4665	4670	511121
17	20200803	0916	4670	4675	4665	4670	352886
18	20200803	0917	4670	4670	4660	4665	800150
19	20200803	0918	4665	4675	4660	4670	1198009
20	20200803	0919	4675	4680	4665	4665	357400
21	20200803	0920	4670	4670	4660	4665	431193
22	20200803	0921	4665	4665	4660	4660	318162
23	20200803	0922	4665	4675	4655	4675	829514
24	20200803	0923	4670	4675	4665	4670	171029
25	20200803	0924	4670	4685	4670	4685	1825568
26	20200803	0925	4685	4685	4675	4680	965291
27	20200803	0926	4680	4685	4660	4665	498978
28	20200803	0927	4660	4670	4660	4665	344760
29	20200803	0928	4670	4675	4660	4665	448639
30	20200803	0929	4670	4675	4660	4665	347478
31	20200803	0930	4665	4665	4655	4660	488074
32	20200803	0931	4660	4660	4650	4650	1088711
33	20200803	0932	4650	4655	4645	4650	746790
34	20200803	0933	4650	4660	4645	4655	524978
35	20200803	0934	4655	4655	4645	4645	522061
36	20200803	0935	4645	4650	4635	4635	823004
37	20200803	0936	4640	4645	4635	4645	294422
38	20200803	0937	4640	4645	4635	4640	408630
39	20200803	0938	4635	4645	4635	4645	395133
40	20200803	0939	4645	4655	4645	4650	386210
41	20200803	0940	4650	4660	4650	4655	971818
42	20200803	0941	4655	4660	4645	4650	443617
43	20200803	0942	4650	4655	4645	4645	135917
44	20200803	0943	4650	4665	4645	4665	601991
45	20200803	0944	4665	4665	4655	4660	532596
46	20200803	0945	4660	4665	4660	4665	601582
47	20200803	0946	4665	4665	4660	4665	155796
48	20200803	0947	4660	4665	4645	4655	266987
49	20200803	0948	4655	4655	4640	4645	529126
50	20200803	0949	4645	4645	4640	4645	135281
51	20200803	0950	4645	4650	4640	4650	269593
52	20200803	0951	4645	4650	4645	4645	247002
53	20200803	0952	4645	4650	4640	4645	261563
54	20200803	0953	4650	4650	4640	4640	571415
55	20200803	0954	4640	4655	4640	4650	736949
56	20200803	0955	4650	4660	4650	4660	242193
57	20200803	0956	4660	4665	4650	4655	848438
58	20200803	0957	4655	4660	4655	4655	122930
59	20200803	0958	4655	4660	4650	4655	333828
60	20200803	0959	4655	4665	4655	4660	427789
61	20200803	1000	4660	4660	4655	4655	36046
62	20200803	1001	4655	4655	4640	4645	540604
63	20200803	1002	4645	4650	4640	4650	248775
64	20200803	1003	4650	4665	4645	4660	483513
65	20200803	1004	4660	4670	4660	4670	531278
66	20200803	1005	4665	4670	4665	4670	254034
67	20200803	1006	4670	4675	4665	4665	828513
68	20200803	1007	4670	4670	4655	4660	295907
69	20200803	1008	4660	4665	4655	4660	97219
70	20200803	1009	4660	4660	4650	4650	165560
71	20200803	1010	4650	4655	4645	4650	344497
72	20200803	1011	4645	4650	4640	4640	613673
73	20200803	1012	4645	4645	4630	4635	1219425
74	20200803	1013	4635	4635	4625	4625	1062979
75	20200803	1014	4630	4630	4615	4625	1346358
76	20200803	1015	4625	4630	4620	4625	388822
77	20200803	1016	4625	4635	4620	4635	723162
78	20200803	1017	4635	4640	4630	4635	403905
79	20200803	1018	4635	4645	4635	4645	374793
80	20200803	1019	4640	4645	4635	4635	638890
81	20200803	1020	4635	4640	4630	4635	758614
82	20200803	1021	4635	4640	4630	4640	134153
83	20200803	1022	4640	4640	4630	4640	81861
84	20200803	1023	4640	4645	4635	4640	464222
85	20200803	1024	4640	4645	4635	4635	129822
86	20200803	1025	4640	4640	4630	4630	306578
87	20200803	1026	4630	4635	4625	4630	245670
88	20200803	1027	4630	4630	4625	4625	120228
89	20200803	1028	4625	4630	4620	4620	521997
90	20200803	1029	4625	4625	4615	4625	626975
91	20200803	1030	4625	4625	4610	4610	681327
92	20200803	1031	4615	4615	4600	4610	927009
93	20200803	1032	4610	4615	4605	4615	274589
94	20200803	1033	4615	4620	4610	4615	294256
95	20200803	1034	4615	4625	4615	4625	174579
96	20200803	1035	4625	4625	4615	4625	267692
97	20200803	1036	4620	4625	4615	4620	192387
98	20200803	1037	4615	4625	4610	4615	273729
99	20200803	1038	4615	4620	4610	4615	585615
100	20200803	1039	4615	4615	4605	4610	439420
101	20200803	1040	4610	4615	4605	4615	489871
102	20200803	1041	4615	4615	4610	4615	193227
103	20200803	1042	4610	4615	4605	4615	254349
104	20200803	1043	4615	4615	4610	4610	154900
105	20200803	1044	4615	4625	4610	4625	312579
106	20200803	1045	4625	4625	4620	4620	100410
107	20200803	1046	4620	4625	4610	4625	542607
108	20200803	1047	4625	4630	4620	4625	346256
109	20200803	1048	4620	4625	4620	4625	92698
110	20200803	1049	4625	4630	4620	4630	287342
111	20200803	1050	4630	4630	4625	4630	88455
112	20200803	1051	4630	4630	4620	4625	360670
113	20200803	1052	4625	4630	4620	4620	121344
114	20200803	1053	4625	4625	4620	4620	346990
115	20200803	1054	4620	4625	4615	4615	278927
116	20200803	1055	4615	4625	4615	4620	138271
117	20200803	1056	4625	4630	4620	4625	264231
118	20200803	1057	4625	4625	4615	4620	114488
119	20200803	1058	4620	4625	4615	4625	94859
120	20200803	1059	4625	4625	4620	4620	146756
121	20200803	1100	4620	4625	4615	4620	101902
122	20200803	1101	4620	4630	4620	4630	224686
123	20200803	1102	4630	4630	4625	4630	80346
124	20200803	1103	4625	4630	4625	4630	9481
125	20200803	1104	4630	4635	4625	4630	548691
126	20200803	1105	4630	4635	4630	4630	80708
127	20200803	1106	4635	4635	4625	4630	254821
128	20200803	1107	4630	4635	4625	4635	72823
129	20200803	1108	4635	4635	4630	4630	18038
130	20200803	1109	4630	4635	4630	4630	31902
131	20200803	1110	4635	4645	4630	4645	678302
132	20200803	1111	4645	4650	4640	4645	647882
133	20200803	1112	4645	4645	4640	4645	590796
134	20200803	1113	4645	4650	4640	4645	367223
135	20200803	1114	4650	4650	4640	4640	550545
136	20200803	1115	4645	4645	4640	4640	297756
137	20200803	1116	4640	4645	4640	4640	307764
138	20200803	1117	4640	4650	4640	4650	278363
139	20200803	1118	4650	4655	4645	4655	596037
140	20200803	1119	4655	4655	4645	4650	130480
141	20200803	1120	4650	4650	4645	4645	563454
142	20200803	1121	4645	4645	4640	4640	164537
143	20200803	1122	4645	4645	4640	4640	55872
144	20200803	1123	4635	4640	4635	4640	203777
145	20200803	1124	4635	4640	4630	4635	213246
146	20200803	1125	4635	4645	4635	4640	227230
147	20200803	1126	4640	4650	4640	4645	802351
148	20200803	1127	4645	4650	4640	4650	308705
149	20200803	1128	4650	4650	4640	4650	141999
150	20200803	1129	4650	4655	4645	4650	219255
151	20200803	1130	4650	4660	4650	4655	539196
152	20200803	1131	4660	4660	4655	4655	1278488
153	20200803	1132	4655	4655	4650	4655	256598
154	20200803	1133	4655	4655	4645	4650	131418
155	20200803	1134	4655	4655	4645	4650	106829
156	20200803	1135	4650	4650	4645	4645	24575
157	20200803	1136	4650	4650	4645	4650	112774
158	20200803	1137	4645	4645	4640	4640	310329
159	20200803	1138	4640	4645	4635	4640	260119
160	20200803	1139	4635	4640	4635	4640	12473
161	20200803	1140	4635	4640	4635	4635	44016
162	20200803	1141	4640	4645	4635	4635	183943
163	20200803	1142	4635	4640	4635	4640	52395
164	20200803	1143	4635	4640	4635	4640	170112
165	20200803	1144	4640	4645	4640	4645	23492
166	20200803	1145	4640	4645	4640	4640	138329
167	20200803	1146	4640	4650	4640	4645	119138
168	20200803	1147	4645	4650	4645	4645	191510
169	20200803	1148	4645	4650	4640	4640	46944
170	20200803	1149	4645	4645	4640	4640	54258
171	20200803	1150	4640	4640	4635	4635	135239
172	20200803	1151	4640	4645	4640	4645	151423
173	20200803	1152	4645	4650	4640	4645	11949
174	20200803	1153	4645	4645	4640	4640	213708
175	20200803	1154	4635	4645	4635	4645	13006
176	20200803	1155	4645	4645	4640	4645	16180
177	20200803	1156	4645	4645	4635	4640	101437
178	20200803	1157	4640	4645	4635	4640	66260
179	20200803	1158	4640	4645	4640	4645	305986
180	20200803	1159	4645	4645	4640	4640	67008
181	20200803	1200	4645	4645	4640	4645	227440
182	20200803	1201	4645	4650	4645	4645	49687
183	20200803	1202	4645	4645	4635	4640	229240
184	20200803	1203	4640	4640	4635	4640	42495
185	20200803	1204	4640	4640	4635	4635	185937
186	20200803	1205	4640	4640	4635	4635	536594
187	20200803	1206	4640	4640	4635	4640	47884
188	20200803	1207	4640	4645	4635	4640	79412
189	20200803	1208	4640	4640	4635	4640	66639
190	20200803	1209	4640	4640	4635	4635	6499
191	20200803	1210	4635	4640	4635	4640	15472
192	20200803	1211	4635	4640	4630	4635	139997
193	20200803	1212	4635	4635	4630	4630	30676
194	20200803	1213	4630	4635	4630	4630	42581
195	20200803	1214	4630	4635	4630	4630	67055
196	20200803	1215	4630	4640	4630	4640	157646
197	20200803	1216	4635	4640	4635	4640	1922
198	20200803	1217	4640	4645	4635	4640	99501
199	20200803	1218	4645	4650	4640	4645	708049
200	20200803	1219	4650	4650	4645	4645	10071
201	20200803	1220	4650	4650	4645	4650	127437
202	20200803	1221	4650	4650	4645	4645	22100
203	20200803	1222	4650	4655	4645	4650	353522
204	20200803	1223	4650	4655	4650	4650	114537
205	20200803	1224	4650	4655	4645	4650	75341
206	20200803	1225	4655	4660	4650	4660	452637
207	20200803	1226	4660	4665	4650	4655	1187528
208	20200803	1227	4655	4655	4650	4655	14152
209	20200803	1228	4655	4655	4650	4650	5694
210	20200803	1229	4650	4655	4650	4650	250435
211	20200803	1230	4655	4655	4645	4650	89086
212	20200803	1231	4650	4650	4645	4645	170576
213	20200803	1232	4650	4650	4645	4645	100949
214	20200803	1233	4645	4650	4640	4645	148890
215	20200803	1234	4645	4650	4645	4650	11709
216	20200803	1235	4650	4650	4645	4650	10604
217	20200803	1236	4650	4650	4645	4645	93532
218	20200803	1237	4645	4645	4640	4645	81190
219	20200803	1238	4645	4645	4640	4640	61544
220	20200803	1239	4640	4650	4640	4645	361945
221	20200803	1240	4645	4650	4640	4645	161231
222	20200803	1241	4645	4645	4640	4645	28650
223	20200803	1242	4645	4645	4640	4645	36224
224	20200803	1243	4645	4650	4645	4645	62805
225	20200803	1244	4645	4645	4640	4640	10138
226	20200803	1245	4640	4650	4640	4640	47897
227	20200803	1246	4645	4650	4640	4645	220457
228	20200803	1247	4640	4650	4640	4650	186300
229	20200803	1248	4650	4650	4645	4650	2154
230	20200803	1249	4650	4650	4645	4650	539273
231	20200803	1250	4650	4650	4645	4650	65388
232	20200803	1251	4650	4655	4645	4655	145577
233	20200803	1252	4655	4655	4650	4655	5365
234	20200803	1253	4650	4655	4645	4655	285084
235	20200803	1254	4650	4650	4645	4650	29883
236	20200803	1255	4650	4655	4650	4650	71774
237	20200803	1256	4645	4655	4645	4650	40790
238	20200803	1257	4655	4655	4650	4655	12192
239	20200803	1258	4650	4655	4650	4655	23001
240	20200803	1259	4655	4655	4650	4650	61111
241	20200803	1300	4650	4650	4645	4645	165864
242	20200803	1301	4650	4650	4640	4650	289316
243	20200803	1302	4645	4650	4645	4650	67551
244	20200803	1303	4650	4650	4645	4650	54437
245	20200803	1304	4645	4650	4645	4645	15392
246	20200803	1305	4645	4650	4645	4645	15911
247	20200803	1306	4650	4650	4640	4645	115097
248	20200803	1307	4645	4645	4640	4640	43071
249	20200803	1308	4640	4645	4635	4640	708530
250	20200803	1309	4640	4645	4640	4640	34572
251	20200803	1310	4640	4645	4640	4640	8319
252	20200803	1311	4645	4645	4635	4640	144104
253	20200803	1312	4640	4640	4635	4635	23404
254	20200803	1313	4635	4640	4635	4640	46761
255	20200803	1314	4635	4640	4635	4635	41462
256	20200803	1315	4635	4640	4630	4635	465234
257	20200803	1316	4635	4640	4630	4630	138811
258	20200803	1317	4635	4640	4630	4640	61866
259	20200803	1318	4640	4640	4635	4635	27325
260	20200803	1319	4635	4640	4635	4640	47244
261	20200803	1320	4640	4645	4640	4640	184511
262	20200803	1321	4645	4645	4640	4645	221329
263	20200803	1322	4645	4650	4645	4650	138231
264	20200803	1323	4645	4650	4645	4650	21430
265	20200803	1324	4650	4650	4645	4645	174787
266	20200803	1325	4650	4650	4645	4645	207587
267	20200803	1326	4640	4645	4635	4640	262595
268	20200803	1327	4635	4640	4630	4635	323391
269	20200803	1328	4635	4635	4630	4630	112356
270	20200803	1329	4630	4635	4630	4635	93351
271	20200803	1330	4635	4635	4620	4625	1688854
272	20200803	1331	4625	4630	4620	4630	160018
273	20200803	1332	4625	4635	4625	4635	468055
274	20200803	1333	4635	4635	4630	4635	22389
275	20200803	1334	4635	4635	4630	4635	26241
276	20200803	1335	4635	4635	4625	4630	272889
277	20200803	1336	4630	4630	4625	4630	64049
278	20200803	1337	4630	4630	4620	4620	267481
279	20200803	1338	4625	4625	4620	4620	80358
280	20200803	1339	4625	4630	4620	4630	126899
281	20200803	1340	4630	4630	4620	4620	912511
282	20200803	1341	4620	4625	4615	4625	177880
283	20200803	1342	4625	4625	4620	4625	63987
284	20200803	1343	4625	4630	4620	4625	111775
285	20200803	1344	4630	4630	4625	4630	114702
286	20200803	1345	4630	4635	4630	4630	476594
287	20200803	1346	4630	4635	4630	4635	74223
288	20200803	1347	4635	4635	4630	4630	437871
289	20200803	1348	4630	4635	4630	4635	30218
290	20200803	1349	4630	4635	4630	4635	152600
291	20200803	1350	4630	4635	4630	4635	8790
292	20200803	1351	4630	4635	4630	4635	75801
293	20200803	1352	4635	4635	4630	4630	175624
294	20200803	1353	4630	4635	4625	4630	116306
295	20200803	1354	4630	4635	4630	4635	89260
296	20200803	1355	4635	4635	4630	4635	140651
297	20200803	1356	4630	4640	4630	4640	372508
298	20200803	1357	4640	4640	4630	4640	255673
299	20200803	1358	4640	4640	4635	4640	11025
300	20200803	1359	4640	4640	4635	4640	106157
301	20200803	1400	4635	4640	4635	4635	18056
302	20200803	1401	4640	4640	4635	4635	220165
303	20200803	1402	4635	4640	4635	4635	647936
304	20200803	1403	4640	4640	4635	4635	7045
305	20200803	1404	4635	4640	4635	4635	45452
306	20200803	1405	4635	4635	4630	4630	109581
307	20200803	1406	4635	4635	4635	4635	36798
308	20200803	1407	4635	4640	4630	4635	90609
309	20200803	1408	4635	4635	4630	4635	4868
310	20200803	1409	4635	4640	4630	4640	209223
311	20200803	1410	4640	4645	4635	4645	148773
312	20200803	1411	4645	4645	4640	4640	13931
313	20200803	1412	4640	4645	4635	4640	126897
314	20200803	1413	4640	4640	4635	4635	22351
315	20200803	1414	4635	4635	4630	4630	90228
316	20200803	1415	4635	4635	4630	4635	96152
317	20200803	1416	4640	4640	4635	4635	23274
318	20200803	1417	4635	4640	4635	4635	210982
319	20200803	1418	4640	4640	4635	4635	29351
320	20200803	1419	4640	4640	4635	4640	370312
321	20200803	1420	4640	4640	4635	4640	5706
322	20200803	1421	4640	4640	4635	4640	76458
323	20200803	1422	4635	4645	4635	4640	475892
324	20200803	1423	4640	4640	4635	4640	6588
325	20200803	1424	4640	4640	4635	4640	123072
326	20200803	1425	4640	4645	4640	4640	201652
327	20200803	1426	4640	4645	4635	4640	39118
328	20200803	1427	4640	4640	4635	4635	66096
329	20200803	1428	4635	4635	4630	4630	167653
330	20200803	1429	4630	4640	4630	4635	114522
331	20200803	1430	4635	4640	4635	4640	357417
332	20200803	1431	4635	4645	4635	4645	53593
333	20200803	1432	4645	4645	4635	4640	107683
334	20200803	1433	4640	4640	4635	4635	2712
335	20200803	1434	4635	4640	4635	4635	25479
336	20200803	1435	4635	4640	4635	4635	94188
337	20200803	1436	4635	4640	4630	4635	331872
338	20200803	1437	4635	4635	4630	4635	52844
339	20200803	1438	4635	4635	4630	4630	11300
340	20200803	1439	4630	4635	4630	4630	14878
341	20200803	1440	4630	4635	4630	4630	378536
342	20200803	1441	4630	4635	4625	4630	219857
343	20200803	1442	4630	4630	4625	4630	74955
344	20200803	1443	4625	4630	4620	4625	274094
345	20200803	1444	4630	4630	4620	4620	214021
346	20200803	1445	4625	4625	4620	4620	109717
347	20200803	1446	4625	4625	4620	4625	150593
348	20200803	1447	4625	4625	4620	4625	93825
349	20200803	1448	4625	4625	4620	4620	457097
350	20200803	1449	4625	4625	4615	4620	723043
351	20200803	1450	4620	4625	4615	4625	328618
352	20200803	1451	4625	4625	4620	4620	186923
353	20200803	1452	4625	4630	4620	4630	348306
354	20200803	1453	4625	4630	4620	4630	103549
355	20200803	1454	4630	4630	4625	4630	57615
356	20200803	1455	4625	4630	4620	4625	159407
357	20200803	1456	4625	4630	4620	4625	71056
358	20200803	1457	4625	4625	4620	4620	152450
359	20200803	1458	4620	4630	4620	4630	122914
360	20200803	1459	4630	4630	4625	4630	170167
361	20200803	1500	4630	4630	4625	4630	15432
362	20200803	1501	4630	4635	4625	4630	554067
363	20200803	1502	4630	4635	4630	4630	61519
364	20200803	1503	4630	4635	4630	4635	435583
365	20200803	1504	4635	4640	4630	4630	156238
366	20200803	1505	4635	4640	4630	4635	166547
367	20200803	1506	4635	4635	4630	4635	43052
368	20200803	1507	4630	4635	4625	4630	330951
369	20200803	1508	4630	4635	4625	4635	190955
370	20200803	1509	4635	4635	4630	4630	45047
371	20200803	1510	4630	4635	4625	4630	116642
372	20200803	1511	4630	4635	4625	4635	249361
373	20200803	1512	4630	4640	4630	4630	543064
374	20200803	1513	4635	4635	4625	4630	125407
375	20200803	1514	4630	4635	4630	4635	53303
376	20200803	1515	4630	4635	4630	4635	23664
377	20200803	1516	4630	4640	4630	4630	299095
378	20200803	1517	4630	4635	4630	4635	29144
379	20200803	1518	4630	4635	4630	4630	73672
380	20200803	1519	4630	4635	4630	4630	345550
381	20200803	1520	4630	4635	4625	4630	275498
382	20200803	1530	4625	4625	4625	4625	1307719