DeepStock/hts/backup/252670_20201019.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201019	0901	4090	4100	4085	4085	2842003
3	20201019	0902	4085	4095	4080	4090	1947092
4	20201019	0903	4090	4090	4075	4080	1798296
5	20201019	0904	4085	4090	4075	4080	1493715
6	20201019	0905	4080	4080	4075	4075	1637596
7	20201019	0906	4080	4085	4070	4080	1193371
8	20201019	0907	4080	4090	4080	4085	913070
9	20201019	0908	4085	4085	4075	4080	1196001
10	20201019	0909	4080	4085	4075	4075	487073
11	20201019	0910	4075	4080	4075	4080	1119800
12	20201019	0911	4080	4085	4070	4075	1477493
13	20201019	0912	4075	4075	4065	4070	1715997
14	20201019	0913	4070	4075	4070	4075	824703
15	20201019	0914	4075	4080	4065	4075	545669
16	20201019	0915	4075	4080	4070	4075	470580
17	20201019	0916	4075	4075	4065	4075	618535
18	20201019	0917	4075	4080	4065	4070	535563
19	20201019	0918	4070	4070	4060	4070	1061766
20	20201019	0919	4070	4070	4065	4070	163549
21	20201019	0920	4075	4075	4065	4070	542658
22	20201019	0921	4070	4070	4060	4060	907593
23	20201019	0922	4065	4070	4060	4065	317449
24	20201019	0923	4065	4070	4060	4065	231533
25	20201019	0924	4060	4070	4060	4070	321123
26	20201019	0925	4070	4075	4065	4070	720695
27	20201019	0926	4070	4080	4070	4075	885940
28	20201019	0927	4075	4080	4070	4075	439389
29	20201019	0928	4075	4080	4070	4080	554527
30	20201019	0929	4080	4085	4075	4075	1433814
31	20201019	0930	4075	4085	4070	4085	380675
32	20201019	0931	4085	4090	4080	4085	1748650
33	20201019	0932	4085	4095	4080	4085	673869
34	20201019	0933	4085	4090	4080	4085	332756
35	20201019	0934	4085	4085	4075	4075	705999
36	20201019	0935	4075	4080	4070	4075	577421
37	20201019	0936	4075	4075	4070	4070	847641
38	20201019	0937	4070	4080	4070	4080	205433
39	20201019	0938	4080	4095	4070	4090	1543699
40	20201019	0939	4090	4100	4085	4095	1337353
41	20201019	0940	4090	4105	4090	4100	1386438
42	20201019	0941	4100	4105	4095	4095	843116
43	20201019	0942	4095	4095	4090	4090	290385
44	20201019	0943	4095	4105	4085	4100	1278325
45	20201019	0944	4100	4100	4090	4095	245473
46	20201019	0945	4095	4100	4090	4095	358647
47	20201019	0946	4095	4095	4085	4095	476877
48	20201019	0947	4090	4095	4085	4090	540231
49	20201019	0948	4090	4100	4090	4100	396247
50	20201019	0949	4100	4100	4095	4100	597451
51	20201019	0950	4100	4105	4095	4100	285396
52	20201019	0951	4100	4105	4095	4100	425981
53	20201019	0952	4100	4105	4095	4105	416244
54	20201019	0953	4105	4105	4095	4105	334740
55	20201019	0954	4100	4110	4100	4105	1010584
56	20201019	0955	4105	4110	4095	4100	447583
57	20201019	0956	4100	4110	4100	4110	558957
58	20201019	0957	4110	4110	4100	4110	553968
59	20201019	0958	4105	4110	4105	4105	599699
60	20201019	0959	4105	4110	4100	4105	231468
61	20201019	1000	4105	4105	4100	4100	899191
62	20201019	1001	4100	4105	4090	4095	585961
63	20201019	1002	4090	4110	4090	4105	1406230
64	20201019	1003	4105	4105	4095	4100	244078
65	20201019	1004	4100	4100	4090	4095	334715
66	20201019	1005	4090	4105	4090	4095	541628
67	20201019	1006	4095	4100	4090	4100	204040
68	20201019	1007	4095	4100	4090	4095	233176
69	20201019	1008	4100	4100	4095	4095	141314
70	20201019	1009	4095	4095	4085	4090	1218043
71	20201019	1010	4090	4090	4085	4090	211209
72	20201019	1011	4090	4100	4085	4095	398293
73	20201019	1012	4095	4095	4085	4090	1452815
74	20201019	1013	4085	4090	4085	4085	143361
75	20201019	1014	4085	4090	4085	4090	931752
76	20201019	1015	4085	4090	4080	4080	433348
77	20201019	1016	4085	4090	4080	4085	703680
78	20201019	1017	4085	4085	4080	4080	1227366
79	20201019	1018	4080	4080	4075	4080	132349
80	20201019	1019	4080	4080	4075	4075	546820
81	20201019	1020	4075	4075	4070	4075	532156
82	20201019	1021	4075	4075	4070	4070	166861
83	20201019	1022	4075	4080	4070	4075	647460
84	20201019	1023	4075	4080	4070	4080	195767
85	20201019	1024	4075	4080	4070	4075	224332
86	20201019	1025	4075	4080	4075	4075	46800
87	20201019	1026	4075	4075	4070	4075	728361
88	20201019	1027	4070	4080	4070	4080	212271
89	20201019	1028	4075	4075	4070	4070	756558
90	20201019	1029	4070	4075	4065	4070	540913
91	20201019	1030	4070	4075	4070	4070	225737
92	20201019	1031	4070	4075	4065	4070	778985
93	20201019	1032	4070	4075	4065	4070	324661
94	20201019	1033	4070	4075	4065	4070	205020
95	20201019	1034	4070	4075	4065	4070	297949
96	20201019	1035	4075	4075	4065	4070	118158
97	20201019	1036	4075	4075	4070	4075	73713
98	20201019	1037	4075	4080	4075	4080	634184
99	20201019	1038	4080	4085	4075	4085	1271191
100	20201019	1039	4080	4080	4075	4075	48346
101	20201019	1040	4075	4080	4075	4075	398126
102	20201019	1041	4075	4075	4070	4075	110204
103	20201019	1042	4075	4075	4070	4070	584551
104	20201019	1043	4070	4070	4065	4070	113980
105	20201019	1044	4070	4075	4065	4065	1258427
106	20201019	1045	4065	4065	4060	4060	323015
107	20201019	1046	4060	4070	4060	4065	1226518
108	20201019	1047	4065	4070	4060	4065	228695
109	20201019	1048	4065	4065	4060	4060	37152
110	20201019	1049	4060	4065	4060	4060	1019439
111	20201019	1050	4060	4065	4060	4060	225937
112	20201019	1051	4060	4065	4060	4060	830253
113	20201019	1052	4060	4065	4055	4065	420040
114	20201019	1053	4065	4065	4060	4060	814487
115	20201019	1054	4060	4065	4060	4065	304991
116	20201019	1055	4065	4065	4060	4065	39572
117	20201019	1056	4060	4065	4055	4060	713073
118	20201019	1057	4055	4060	4055	4060	29125
119	20201019	1058	4060	4060	4055	4055	279078
120	20201019	1059	4060	4060	4055	4060	220380
121	20201019	1100	4060	4065	4060	4065	377529
122	20201019	1101	4065	4070	4060	4065	215906
123	20201019	1102	4065	4070	4060	4065	132931
124	20201019	1103	4065	4070	4060	4070	144777
125	20201019	1104	4070	4070	4065	4065	30738
126	20201019	1105	4065	4070	4065	4070	362813
127	20201019	1106	4070	4070	4065	4065	25521
128	20201019	1107	4070	4070	4065	4065	317435
129	20201019	1108	4065	4065	4060	4065	29896
130	20201019	1109	4060	4070	4060	4065	221405
131	20201019	1110	4065	4070	4060	4070	88408
132	20201019	1111	4065	4070	4060	4070	111299
133	20201019	1112	4070	4070	4065	4070	273382
134	20201019	1113	4070	4075	4065	4065	553790
135	20201019	1114	4070	4070	4065	4070	8334
136	20201019	1115	4065	4070	4065	4065	19847
137	20201019	1116	4065	4075	4065	4075	288358
138	20201019	1117	4070	4075	4065	4075	187990
139	20201019	1118	4075	4075	4070	4075	40072
140	20201019	1119	4070	4075	4070	4070	203273
141	20201019	1120	4070	4080	4070	4075	438414
142	20201019	1121	4080	4080	4070	4080	598578
143	20201019	1122	4075	4080	4075	4075	202629
144	20201019	1123	4075	4080	4070	4070	34674
145	20201019	1124	4070	4075	4070	4070	45301
146	20201019	1125	4070	4075	4070	4070	3082
147	20201019	1126	4070	4075	4065	4065	459311
148	20201019	1127	4070	4075	4065	4075	202957
149	20201019	1128	4070	4075	4070	4075	154045
150	20201019	1129	4070	4075	4070	4075	4486
151	20201019	1130	4070	4075	4065	4075	144211
152	20201019	1131	4075	4075	4065	4065	42103
153	20201019	1132	4065	4070	4065	4065	26099
154	20201019	1133	4070	4070	4065	4070	35624
155	20201019	1134	4070	4075	4070	4075	132510
156	20201019	1135	4075	4080	4075	4080	702916
157	20201019	1136	4075	4080	4070	4080	85127
158	20201019	1137	4080	4080	4070	4075	61361
159	20201019	1138	4070	4075	4070	4075	16197
160	20201019	1139	4075	4075	4070	4075	35623
161	20201019	1140	4070	4070	4065	4070	235160
162	20201019	1141	4070	4075	4065	4070	74092
163	20201019	1142	4070	4075	4065	4070	107283
164	20201019	1143	4070	4075	4070	4070	15010
165	20201019	1144	4070	4075	4070	4070	289555
166	20201019	1145	4070	4075	4065	4075	78652
167	20201019	1146	4070	4075	4065	4070	55583
168	20201019	1147	4070	4070	4065	4065	11780
169	20201019	1148	4065	4070	4065	4065	2260
170	20201019	1149	4065	4070	4065	4070	7444
171	20201019	1150	4065	4070	4065	4070	19877
172	20201019	1151	4070	4075	4065	4070	92521
173	20201019	1152	4070	4075	4065	4075	29135
174	20201019	1153	4070	4075	4065	4070	71390
175	20201019	1154	4065	4070	4065	4065	42114
176	20201019	1155	4070	4070	4065	4070	34940
177	20201019	1156	4070	4070	4065	4070	4721
178	20201019	1157	4065	4070	4065	4070	10867
179	20201019	1158	4070	4070	4065	4070	1384
180	20201019	1159	4065	4070	4060	4060	1182108
181	20201019	1200	4060	4070	4060	4065	246930
182	20201019	1201	4065	4070	4060	4070	46742
183	20201019	1202	4065	4070	4060	4065	34406
184	20201019	1203	4065	4065	4060	4065	55429
185	20201019	1204	4060	4065	4055	4055	1154434
186	20201019	1205	4060	4060	4055	4060	163710
187	20201019	1206	4060	4060	4055	4055	91017
188	20201019	1207	4060	4060	4055	4060	105694
189	20201019	1208	4060	4065	4055	4060	1468664
190	20201019	1209	4065	4065	4055	4055	98005
191	20201019	1210	4060	4060	4055	4055	20639
192	20201019	1211	4055	4065	4055	4060	76610
193	20201019	1212	4060	4065	4060	4065	25675
194	20201019	1213	4065	4070	4060	4070	790264
195	20201019	1214	4065	4070	4060	4070	146435
196	20201019	1215	4070	4070	4065	4070	21253
197	20201019	1216	4070	4070	4065	4070	28735
198	20201019	1217	4070	4080	4065	4075	1620574
199	20201019	1218	4075	4075	4070	4075	14631
200	20201019	1219	4075	4075	4070	4070	94835
201	20201019	1220	4075	4080	4070	4075	216289
202	20201019	1221	4075	4080	4075	4080	1517270
203	20201019	1222	4080	4085	4075	4085	1408468
204	20201019	1223	4085	4085	4075	4080	183721
205	20201019	1224	4080	4085	4080	4080	230390
206	20201019	1225	4080	4085	4075	4085	412342
207	20201019	1226	4080	4085	4080	4085	82622
208	20201019	1227	4080	4090	4080	4085	1411959
209	20201019	1228	4090	4090	4080	4080	344808
210	20201019	1229	4080	4085	4080	4085	376002
211	20201019	1230	4085	4085	4080	4085	347849
212	20201019	1231	4085	4085	4080	4085	118442
213	20201019	1232	4085	4085	4080	4080	802490
214	20201019	1233	4080	4085	4080	4085	113196
215	20201019	1234	4085	4085	4080	4080	26325
216	20201019	1235	4085	4085	4080	4085	331230
217	20201019	1236	4085	4090	4080	4085	109285
218	20201019	1237	4085	4090	4085	4085	103923
219	20201019	1238	4085	4090	4085	4085	16132
220	20201019	1239	4090	4090	4085	4085	72148
221	20201019	1240	4085	4090	4085	4085	26859
222	20201019	1241	4085	4090	4085	4090	41706
223	20201019	1242	4090	4090	4080	4085	699228
224	20201019	1243	4080	4085	4080	4085	5813
225	20201019	1244	4080	4085	4080	4085	148372
226	20201019	1245	4080	4085	4080	4080	41947
227	20201019	1246	4080	4080	4080	4080	332962
228	20201019	1247	4080	4080	4075	4075	31491
229	20201019	1248	4075	4080	4075	4075	542377
230	20201019	1249	4075	4080	4070	4070	133543
231	20201019	1250	4075	4080	4075	4075	142803
232	20201019	1251	4075	4075	4070	4075	13778
233	20201019	1252	4075	4075	4070	4075	225949
234	20201019	1253	4080	4080	4075	4080	54302
235	20201019	1254	4075	4080	4075	4075	7919
236	20201019	1255	4075	4080	4075	4075	10266
237	20201019	1256	4075	4080	4075	4075	17102
238	20201019	1257	4080	4080	4075	4075	13237
239	20201019	1258	4080	4080	4075	4080	23295
240	20201019	1259	4080	4080	4075	4080	25843
241	20201019	1300	4080	4080	4075	4080	76905
242	20201019	1301	4080	4080	4075	4075	14872
243	20201019	1302	4075	4075	4075	4075	8731
244	20201019	1303	4075	4080	4075	4080	53996
245	20201019	1304	4075	4080	4075	4075	242393
246	20201019	1305	4075	4075	4070	4070	426168
247	20201019	1306	4070	4075	4070	4070	382261
248	20201019	1307	4070	4075	4070	4070	66570
249	20201019	1308	4075	4075	4065	4070	774331
250	20201019	1309	4070	4075	4070	4075	73670
251	20201019	1310	4075	4075	4070	4070	9393
252	20201019	1311	4070	4075	4070	4070	77029
253	20201019	1312	4070	4075	4070	4070	212013
254	20201019	1313	4065	4070	4065	4065	685730
255	20201019	1314	4065	4070	4060	4070	1103380
256	20201019	1315	4065	4070	4065	4070	77895
257	20201019	1316	4065	4070	4065	4070	23268
258	20201019	1317	4070	4070	4065	4070	13741
259	20201019	1318	4070	4075	4065	4070	425334
260	20201019	1319	4070	4075	4070	4075	2907
261	20201019	1320	4070	4075	4070	4075	389667
262	20201019	1321	4080	4080	4075	4075	981688
263	20201019	1322	4080	4085	4080	4085	190373
264	20201019	1323	4080	4085	4080	4080	99632
265	20201019	1324	4080	4085	4075	4080	323342
266	20201019	1325	4080	4085	4080	4085	335399
267	20201019	1326	4085	4085	4080	4080	48584
268	20201019	1327	4080	4085	4080	4085	3711
269	20201019	1328	4085	4085	4080	4080	7544
270	20201019	1329	4085	4085	4080	4085	488077
271	20201019	1330	4085	4085	4075	4080	133675
272	20201019	1331	4080	4085	4080	4080	315041
273	20201019	1332	4085	4085	4080	4085	26406
274	20201019	1333	4085	4090	4080	4085	660294
275	20201019	1334	4085	4085	4080	4080	1760
276	20201019	1335	4080	4085	4075	4080	178654
277	20201019	1336	4085	4085	4075	4080	50407
278	20201019	1337	4075	4080	4075	4080	178140
279	20201019	1338	4085	4085	4075	4085	27475
280	20201019	1339	4085	4085	4080	4080	6656
281	20201019	1340	4080	4085	4080	4080	53693
282	20201019	1341	4075	4085	4075	4085	79912
283	20201019	1342	4080	4085	4080	4080	19392
284	20201019	1343	4080	4085	4080	4080	10848
285	20201019	1344	4080	4085	4075	4075	376452
286	20201019	1345	4075	4080	4075	4080	17133
287	20201019	1346	4080	4080	4075	4080	12840
288	20201019	1347	4080	4080	4075	4080	11619
289	20201019	1348	4080	4080	4075	4080	13677
290	20201019	1349	4080	4085	4075	4080	165154
291	20201019	1350	4080	4085	4080	4080	55565
292	20201019	1351	4080	4090	4080	4090	1124613
293	20201019	1352	4090	4095	4085	4090	952474
294	20201019	1353	4090	4090	4080	4085	153702
295	20201019	1354	4085	4090	4080	4090	86699
296	20201019	1355	4085	4090	4085	4090	39022
297	20201019	1356	4085	4095	4085	4090	749188
298	20201019	1357	4090	4095	4085	4090	177500
299	20201019	1358	4090	4090	4085	4090	28479
300	20201019	1359	4090	4090	4080	4085	339997
301	20201019	1400	4085	4085	4080	4085	175812
302	20201019	1401	4085	4085	4080	4085	237770
303	20201019	1402	4085	4090	4080	4085	154079
304	20201019	1403	4080	4085	4080	4085	16162
305	20201019	1404	4085	4085	4080	4085	10748
306	20201019	1405	4085	4085	4080	4080	36375
307	20201019	1406	4080	4085	4080	4080	40495
308	20201019	1407	4080	4085	4080	4085	13160
309	20201019	1408	4085	4090	4080	4085	174526
310	20201019	1409	4090	4090	4085	4090	2016
311	20201019	1410	4085	4090	4085	4085	176298
312	20201019	1411	4085	4090	4085	4090	48917
313	20201019	1412	4085	4090	4080	4085	94439
314	20201019	1413	4080	4090	4080	4085	118714
315	20201019	1414	4090	4090	4080	4080	48572
316	20201019	1415	4085	4090	4080	4090	76060
317	20201019	1416	4090	4095	4085	4090	1082934
318	20201019	1417	4090	4090	4085	4090	205987
319	20201019	1418	4090	4090	4085	4085	512815
320	20201019	1419	4085	4090	4085	4090	161365
321	20201019	1420	4090	4090	4080	4085	101704
322	20201019	1421	4085	4090	4080	4085	38635
323	20201019	1422	4085	4090	4080	4085	52727
324	20201019	1423	4080	4085	4080	4080	44960
325	20201019	1424	4085	4085	4080	4085	12134
326	20201019	1425	4085	4085	4080	4080	30116
327	20201019	1426	4085	4085	4080	4080	31641
328	20201019	1427	4085	4085	4080	4085	880
329	20201019	1428	4080	4085	4075	4085	944549
330	20201019	1429	4080	4085	4080	4085	192433
331	20201019	1430	4080	4085	4080	4085	39184
332	20201019	1431	4085	4090	4080	4085	634914
333	20201019	1432	4080	4085	4080	4080	258956
334	20201019	1433	4080	4085	4080	4080	7422
335	20201019	1434	4085	4090	4080	4085	392519
336	20201019	1435	4085	4090	4085	4090	32255
337	20201019	1436	4085	4090	4085	4090	671924
338	20201019	1437	4090	4095	4090	4090	119716
339	20201019	1438	4095	4095	4090	4090	39944
340	20201019	1439	4095	4105	4090	4105	1495682
341	20201019	1440	4105	4110	4100	4105	626510
342	20201019	1441	4105	4110	4100	4100	1220848
343	20201019	1442	4105	4110	4105	4105	492091
344	20201019	1443	4105	4115	4105	4110	861772
345	20201019	1444	4110	4120	4110	4115	1822429
346	20201019	1445	4115	4120	4110	4115	169656
347	20201019	1446	4115	4120	4110	4115	701930
348	20201019	1447	4115	4120	4110	4115	477031
349	20201019	1448	4115	4115	4105	4115	877659
350	20201019	1449	4110	4115	4110	4115	81360
351	20201019	1450	4110	4120	4110	4120	498344
352	20201019	1451	4120	4120	4110	4115	1071989
353	20201019	1452	4115	4120	4115	4115	183205
354	20201019	1453	4120	4125	4115	4120	713692
355	20201019	1454	4120	4125	4120	4125	434865
356	20201019	1455	4120	4125	4115	4120	782386
357	20201019	1456	4120	4120	4110	4115	274636
358	20201019	1457	4115	4120	4110	4110	399532
359	20201019	1458	4110	4115	4105	4110	488804
360	20201019	1459	4110	4110	4105	4105	38196
361	20201019	1500	4105	4110	4105	4110	90974
362	20201019	1501	4105	4115	4105	4110	316548
363	20201019	1502	4110	4110	4105	4105	356004
364	20201019	1503	4110	4115	4105	4110	518491
365	20201019	1504	4110	4115	4110	4115	56783
366	20201019	1505	4110	4120	4110	4120	583260
367	20201019	1506	4120	4120	4110	4115	365387
368	20201019	1507	4110	4115	4105	4115	448308
369	20201019	1508	4110	4115	4105	4115	154900
370	20201019	1509	4115	4120	4110	4115	349775
371	20201019	1510	4115	4120	4110	4115	212637
372	20201019	1511	4115	4120	4115	4115	68757
373	20201019	1512	4115	4120	4110	4115	575323
374	20201019	1513	4115	4120	4110	4120	304347
375	20201019	1514	4115	4120	4115	4120	383840
376	20201019	1515	4115	4120	4110	4115	317708
377	20201019	1516	4115	4120	4115	4120	60184
378	20201019	1517	4115	4120	4115	4115	165180
379	20201019	1518	4115	4120	4115	4120	148166
380	20201019	1519	4115	4120	4115	4115	747843
381	20201019	1520	4115	4120	4110	4110	213690
382	20201019	1530	4120	4120	4120	4120	1416970