DeepStock/hts/backup/252670_20200819.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200819	0901	4140	4145	4130	4135	2854411
3	20200819	0902	4130	4155	4120	4150	2616052
4	20200819	0903	4145	4160	4135	4135	1521807
5	20200819	0904	4135	4140	4125	4135	1324597
6	20200819	0905	4140	4145	4130	4140	772929
7	20200819	0906	4135	4150	4130	4150	924202
8	20200819	0907	4145	4155	4140	4150	760537
9	20200819	0908	4145	4155	4140	4150	789901
10	20200819	0909	4150	4150	4140	4145	536005
11	20200819	0910	4150	4150	4140	4145	300947
12	20200819	0911	4140	4155	4140	4150	926843
13	20200819	0912	4150	4155	4135	4135	1062489
14	20200819	0913	4140	4145	4125	4135	1408660
15	20200819	0914	4140	4140	4130	4135	411129
16	20200819	0915	4140	4140	4130	4135	255864
17	20200819	0916	4135	4135	4120	4120	1256796
18	20200819	0917	4120	4125	4110	4120	2148223
19	20200819	0918	4115	4125	4115	4125	908405
20	20200819	0919	4120	4130	4120	4125	442851
21	20200819	0920	4125	4125	4115	4120	680050
22	20200819	0921	4125	4125	4115	4120	532188
23	20200819	0922	4125	4130	4120	4125	517715
24	20200819	0923	4125	4130	4115	4115	487287
25	20200819	0924	4115	4120	4105	4110	1429599
26	20200819	0925	4115	4115	4105	4110	965319
27	20200819	0926	4105	4115	4105	4115	446668
28	20200819	0927	4110	4115	4105	4110	759039
29	20200819	0928	4110	4115	4100	4110	1176490
30	20200819	0929	4115	4120	4110	4115	305989
31	20200819	0930	4115	4120	4110	4115	385034
32	20200819	0931	4115	4125	4115	4125	437822
33	20200819	0932	4125	4135	4125	4130	1213308
34	20200819	0933	4135	4135	4120	4130	935516
35	20200819	0934	4125	4140	4125	4135	850223
36	20200819	0935	4140	4150	4135	4150	974270
37	20200819	0936	4150	4155	4145	4150	1393656
38	20200819	0937	4150	4155	4145	4150	759572
39	20200819	0938	4150	4160	4145	4160	921357
40	20200819	0939	4160	4165	4155	4160	1199283
41	20200819	0940	4155	4165	4150	4165	738473
42	20200819	0941	4165	4165	4150	4160	802183
43	20200819	0942	4160	4175	4160	4170	1098841
44	20200819	0943	4170	4175	4155	4165	981437
45	20200819	0944	4165	4170	4155	4160	527737
46	20200819	0945	4160	4170	4155	4165	948379
47	20200819	0946	4160	4180	4160	4180	932236
48	20200819	0947	4180	4180	4170	4175	728762
49	20200819	0948	4175	4185	4170	4185	944294
50	20200819	0949	4185	4195	4180	4190	1602795
51	20200819	0950	4190	4195	4180	4180	1362801
52	20200819	0951	4185	4185	4170	4175	1230827
53	20200819	0952	4175	4180	4165	4180	1217079
54	20200819	0953	4180	4185	4175	4180	575709
55	20200819	0954	4180	4180	4170	4170	313728
56	20200819	0955	4175	4185	4170	4185	397749
57	20200819	0956	4185	4195	4180	4190	1082030
58	20200819	0957	4190	4195	4175	4180	858531
59	20200819	0958	4180	4185	4170	4170	605346
60	20200819	0959	4170	4175	4165	4165	842548
61	20200819	1000	4170	4170	4155	4165	1024447
62	20200819	1001	4165	4170	4155	4155	594675
63	20200819	1002	4160	4165	4150	4155	829828
64	20200819	1003	4155	4155	4140	4145	1226942
65	20200819	1004	4145	4150	4140	4145	643952
66	20200819	1005	4145	4150	4140	4145	261759
67	20200819	1006	4145	4145	4140	4145	204137
68	20200819	1007	4140	4145	4135	4145	945168
69	20200819	1008	4140	4150	4140	4145	228898
70	20200819	1009	4145	4145	4130	4135	2151135
71	20200819	1010	4140	4140	4130	4135	1014515
72	20200819	1011	4135	4145	4130	4145	338134
73	20200819	1012	4145	4150	4140	4150	602379
74	20200819	1013	4150	4150	4145	4150	553239
75	20200819	1014	4150	4155	4150	4150	841282
76	20200819	1015	4150	4155	4140	4140	639998
77	20200819	1016	4145	4155	4140	4155	610861
78	20200819	1017	4155	4160	4150	4150	778201
79	20200819	1018	4150	4155	4145	4150	272860
80	20200819	1019	4150	4150	4140	4145	450148
81	20200819	1020	4145	4155	4145	4150	194781
82	20200819	1021	4155	4155	4145	4155	476553
83	20200819	1022	4155	4160	4150	4150	167187
84	20200819	1023	4150	4160	4150	4155	239282
85	20200819	1024	4160	4160	4155	4160	101981
86	20200819	1025	4160	4175	4155	4170	827388
87	20200819	1026	4175	4175	4160	4165	460344
88	20200819	1027	4165	4165	4155	4160	398651
89	20200819	1028	4160	4170	4155	4170	331153
90	20200819	1029	4165	4175	4160	4170	491609
91	20200819	1030	4170	4175	4165	4175	486528
92	20200819	1031	4175	4180	4165	4170	655478
93	20200819	1032	4170	4175	4160	4160	382568
94	20200819	1033	4165	4170	4160	4170	210790
95	20200819	1034	4170	4170	4165	4165	156708
96	20200819	1035	4165	4170	4160	4165	86511
97	20200819	1036	4165	4165	4145	4150	874281
98	20200819	1037	4150	4155	4145	4150	777573
99	20200819	1038	4150	4155	4150	4155	100483
100	20200819	1039	4155	4155	4145	4145	352989
101	20200819	1040	4150	4155	4145	4155	427875
102	20200819	1041	4155	4165	4155	4165	216320
103	20200819	1042	4165	4175	4160	4165	594370
104	20200819	1043	4165	4170	4160	4165	313803
105	20200819	1044	4160	4170	4160	4170	366329
106	20200819	1045	4170	4170	4165	4170	394300
107	20200819	1046	4165	4170	4160	4165	282326
108	20200819	1047	4165	4165	4160	4160	769680
109	20200819	1048	4160	4165	4160	4160	340395
110	20200819	1049	4165	4165	4155	4160	246709
111	20200819	1050	4160	4170	4160	4165	245414
112	20200819	1051	4165	4170	4160	4160	203212
113	20200819	1052	4160	4175	4160	4170	669078
114	20200819	1053	4170	4180	4170	4175	724033
115	20200819	1054	4175	4180	4170	4180	233192
116	20200819	1055	4180	4185	4175	4180	854358
117	20200819	1056	4185	4200	4185	4190	1542644
118	20200819	1057	4190	4200	4185	4190	1057370
119	20200819	1058	4190	4195	4185	4190	447740
120	20200819	1059	4190	4200	4190	4190	846066
121	20200819	1100	4195	4195	4190	4195	344644
122	20200819	1101	4190	4195	4180	4180	705982
123	20200819	1102	4185	4185	4175	4180	411232
124	20200819	1103	4180	4200	4180	4195	575994
125	20200819	1104	4195	4200	4185	4185	482650
126	20200819	1105	4190	4195	4180	4185	251878
127	20200819	1106	4185	4185	4175	4175	409219
128	20200819	1107	4175	4185	4170	4180	413365
129	20200819	1108	4180	4185	4175	4185	302152
130	20200819	1109	4180	4185	4170	4175	577327
131	20200819	1110	4175	4180	4170	4180	123085
132	20200819	1111	4180	4185	4175	4180	246397
133	20200819	1112	4180	4185	4180	4185	62748
134	20200819	1113	4185	4190	4180	4180	553119
135	20200819	1114	4180	4185	4175	4175	197650
136	20200819	1115	4175	4180	4170	4175	123552
137	20200819	1116	4175	4180	4170	4175	138996
138	20200819	1117	4175	4175	4160	4165	531556
139	20200819	1118	4170	4170	4160	4165	202882
140	20200819	1119	4165	4170	4160	4165	341349
141	20200819	1120	4170	4170	4160	4160	203370
142	20200819	1121	4165	4170	4160	4165	217346
143	20200819	1122	4165	4170	4160	4170	218649
144	20200819	1123	4170	4175	4165	4175	272365
145	20200819	1124	4175	4180	4170	4175	260652
146	20200819	1125	4175	4180	4175	4180	319241
147	20200819	1126	4175	4180	4165	4170	182512
148	20200819	1127	4170	4175	4165	4165	211087
149	20200819	1128	4165	4170	4160	4165	323865
150	20200819	1129	4165	4170	4160	4170	249758
151	20200819	1130	4170	4175	4170	4170	66221
152	20200819	1131	4175	4175	4160	4165	261331
153	20200819	1132	4165	4165	4160	4165	38716
154	20200819	1133	4165	4165	4160	4165	166848
155	20200819	1134	4165	4165	4155	4160	596197
156	20200819	1135	4160	4160	4155	4155	188644
157	20200819	1136	4155	4160	4150	4160	865283
158	20200819	1137	4160	4165	4155	4165	139377
159	20200819	1138	4165	4165	4155	4165	351863
160	20200819	1139	4165	4165	4160	4165	50417
161	20200819	1140	4165	4165	4160	4165	65422
162	20200819	1141	4165	4175	4160	4175	644037
163	20200819	1142	4175	4175	4170	4175	115513
164	20200819	1143	4175	4175	4165	4170	422319
165	20200819	1144	4170	4175	4165	4175	132753
166	20200819	1145	4175	4175	4165	4175	164319
167	20200819	1146	4175	4175	4170	4170	58978
168	20200819	1147	4170	4175	4165	4170	110805
169	20200819	1148	4170	4175	4165	4175	63695
170	20200819	1149	4175	4175	4165	4170	195836
171	20200819	1150	4170	4175	4165	4175	58696
172	20200819	1151	4170	4175	4165	4170	53210
173	20200819	1152	4170	4170	4160	4165	365113
174	20200819	1153	4165	4165	4160	4165	89342
175	20200819	1154	4165	4170	4160	4165	51887
176	20200819	1155	4165	4165	4155	4165	191463
177	20200819	1156	4160	4165	4160	4160	55299
178	20200819	1157	4165	4170	4160	4165	159766
179	20200819	1158	4170	4175	4165	4170	448020
180	20200819	1159	4170	4175	4165	4170	130588
181	20200819	1200	4170	4175	4165	4175	438618
182	20200819	1201	4175	4180	4170	4175	589489
183	20200819	1202	4175	4180	4170	4175	277940
184	20200819	1203	4180	4180	4170	4175	422692
185	20200819	1204	4175	4175	4170	4175	15685
186	20200819	1205	4175	4175	4165	4170	222469
187	20200819	1206	4170	4175	4165	4170	152835
188	20200819	1207	4170	4175	4165	4170	91501
189	20200819	1208	4170	4175	4165	4170	393720
190	20200819	1209	4170	4170	4165	4170	13459
191	20200819	1210	4170	4170	4160	4165	380526
192	20200819	1211	4165	4165	4160	4165	55142
193	20200819	1212	4165	4170	4160	4165	156654
194	20200819	1213	4165	4170	4160	4165	110158
195	20200819	1214	4165	4170	4160	4165	284697
196	20200819	1215	4170	4170	4155	4160	434155
197	20200819	1216	4160	4165	4155	4160	358231
198	20200819	1217	4165	4165	4150	4155	471252
199	20200819	1218	4155	4155	4150	4155	87161
200	20200819	1219	4155	4155	4145	4145	1503302
201	20200819	1220	4150	4150	4145	4150	86770
202	20200819	1221	4150	4150	4140	4150	1093206
203	20200819	1222	4150	4150	4140	4145	226564
204	20200819	1223	4145	4150	4140	4150	326590
205	20200819	1224	4150	4150	4145	4150	63849
206	20200819	1225	4150	4150	4145	4145	269999
207	20200819	1226	4150	4150	4145	4150	71254
208	20200819	1227	4150	4150	4140	4145	392701
209	20200819	1228	4145	4150	4140	4150	74960
210	20200819	1229	4150	4150	4140	4145	417343
211	20200819	1230	4145	4145	4140	4145	96021
212	20200819	1231	4145	4150	4140	4145	284520
213	20200819	1232	4150	4150	4145	4145	43835
214	20200819	1233	4150	4150	4145	4145	388294
215	20200819	1234	4140	4145	4140	4145	148769
216	20200819	1235	4145	4150	4140	4140	733799
217	20200819	1236	4145	4150	4140	4145	120883
218	20200819	1237	4145	4150	4140	4145	995091
219	20200819	1238	4145	4145	4140	4140	948998
220	20200819	1239	4140	4145	4135	4140	291385
221	20200819	1240	4145	4145	4140	4140	102721
222	20200819	1241	4140	4145	4135	4145	277909
223	20200819	1242	4145	4145	4135	4140	233667
224	20200819	1243	4140	4145	4135	4140	85561
225	20200819	1244	4140	4140	4135	4140	46143
226	20200819	1245	4140	4145	4135	4145	153447
227	20200819	1246	4145	4150	4145	4150	525292
228	20200819	1247	4150	4155	4145	4155	297631
229	20200819	1248	4150	4155	4145	4150	191508
230	20200819	1249	4150	4155	4145	4150	323336
231	20200819	1250	4150	4150	4145	4145	7064
232	20200819	1251	4150	4150	4145	4150	31563
233	20200819	1252	4150	4155	4145	4155	170104
234	20200819	1253	4155	4155	4150	4155	30520
235	20200819	1254	4155	4155	4150	4155	30020
236	20200819	1255	4155	4155	4145	4150	150099
237	20200819	1256	4155	4155	4150	4155	61868
238	20200819	1257	4155	4155	4150	4155	14667
239	20200819	1258	4155	4155	4150	4155	68525
240	20200819	1259	4155	4155	4150	4150	158722
241	20200819	1300	4155	4155	4150	4155	35535
242	20200819	1301	4150	4155	4150	4155	275690
243	20200819	1302	4155	4160	4155	4155	331933
244	20200819	1303	4155	4160	4150	4155	337277
245	20200819	1304	4155	4160	4150	4160	74279
246	20200819	1305	4160	4160	4155	4160	8353
247	20200819	1306	4160	4160	4155	4160	103625
248	20200819	1307	4160	4165	4160	4165	300694
249	20200819	1308	4165	4170	4160	4165	339407
250	20200819	1309	4165	4170	4165	4165	31232
251	20200819	1310	4170	4175	4165	4175	1246168
252	20200819	1311	4170	4175	4165	4165	249416
253	20200819	1312	4170	4175	4165	4165	504055
254	20200819	1313	4165	4170	4165	4165	40788
255	20200819	1314	4165	4175	4165	4170	1423176
256	20200819	1315	4170	4175	4170	4175	75653
257	20200819	1316	4170	4175	4170	4175	699110
258	20200819	1317	4175	4180	4170	4175	364344
259	20200819	1318	4175	4180	4170	4175	328775
260	20200819	1319	4175	4180	4170	4175	172889
261	20200819	1320	4175	4180	4175	4175	191344
262	20200819	1321	4180	4185	4175	4185	875082
263	20200819	1322	4180	4185	4175	4180	964789
264	20200819	1323	4180	4185	4175	4185	779216
265	20200819	1324	4180	4185	4180	4180	171620
266	20200819	1325	4185	4190	4180	4185	580092
267	20200819	1326	4185	4190	4180	4185	419505
268	20200819	1327	4190	4190	4180	4185	283209
269	20200819	1328	4185	4185	4180	4185	115264
270	20200819	1329	4185	4185	4180	4185	102198
271	20200819	1330	4185	4190	4180	4190	511216
272	20200819	1331	4190	4195	4185	4195	531007
273	20200819	1332	4195	4195	4180	4190	361989
274	20200819	1333	4190	4195	4185	4195	201166
275	20200819	1334	4195	4195	4190	4195	32414
276	20200819	1335	4195	4195	4190	4190	62158
277	20200819	1336	4195	4195	4185	4185	307623
278	20200819	1337	4190	4195	4185	4185	663186
279	20200819	1338	4185	4185	4175	4175	870515
280	20200819	1339	4180	4185	4175	4180	270393
281	20200819	1340	4180	4185	4175	4180	350648
282	20200819	1341	4180	4185	4175	4175	93497
283	20200819	1342	4180	4180	4175	4180	149879
284	20200819	1343	4180	4180	4175	4180	122126
285	20200819	1344	4180	4180	4170	4180	337170
286	20200819	1345	4180	4180	4170	4175	659351
287	20200819	1346	4175	4180	4170	4175	93588
288	20200819	1347	4175	4180	4170	4180	42075
289	20200819	1348	4180	4185	4175	4185	399389
290	20200819	1349	4185	4185	4180	4185	107112
291	20200819	1350	4185	4185	4180	4185	172212
292	20200819	1351	4185	4185	4180	4185	29708
293	20200819	1352	4185	4190	4180	4185	346404
294	20200819	1353	4185	4190	4180	4190	138667
295	20200819	1354	4190	4190	4180	4180	275037
296	20200819	1355	4185	4185	4175	4180	383506
297	20200819	1356	4185	4185	4170	4175	359877
298	20200819	1357	4170	4175	4165	4170	493181
299	20200819	1358	4170	4175	4170	4175	270548
300	20200819	1359	4175	4180	4170	4180	234909
301	20200819	1400	4180	4190	4175	4185	298912
302	20200819	1401	4180	4190	4180	4180	240103
303	20200819	1402	4185	4185	4175	4180	111896
304	20200819	1403	4180	4185	4175	4180	52919
305	20200819	1404	4180	4180	4170	4175	130317
306	20200819	1405	4175	4175	4170	4170	127476
307	20200819	1406	4175	4180	4170	4175	372975
308	20200819	1407	4170	4175	4170	4170	16389
309	20200819	1408	4175	4175	4170	4170	123143
310	20200819	1409	4175	4175	4165	4170	756277
311	20200819	1410	4170	4170	4160	4170	325867
312	20200819	1411	4170	4175	4165	4175	226665
313	20200819	1412	4175	4175	4170	4170	267320
314	20200819	1413	4170	4170	4165	4170	12040
315	20200819	1414	4170	4170	4160	4165	259805
316	20200819	1415	4165	4170	4160	4165	360025
317	20200819	1416	4165	4165	4155	4160	493032
318	20200819	1417	4160	4165	4155	4160	388728
319	20200819	1418	4160	4165	4155	4160	292375
320	20200819	1419	4160	4160	4150	4155	280236
321	20200819	1420	4155	4160	4150	4155	124689
322	20200819	1421	4155	4160	4155	4160	282314
323	20200819	1422	4160	4160	4155	4160	48867
324	20200819	1423	4160	4165	4155	4165	268951
325	20200819	1424	4165	4165	4155	4165	216218
326	20200819	1425	4165	4165	4160	4160	247669
327	20200819	1426	4165	4165	4155	4160	49890
328	20200819	1427	4160	4165	4155	4165	126121
329	20200819	1428	4165	4170	4160	4165	127721
330	20200819	1429	4165	4170	4160	4165	136261
331	20200819	1430	4165	4170	4160	4170	113455
332	20200819	1431	4170	4170	4155	4160	600621
333	20200819	1432	4160	4165	4155	4165	144501
334	20200819	1433	4165	4170	4160	4165	333471
335	20200819	1434	4165	4170	4155	4165	235871
336	20200819	1435	4165	4170	4165	4170	150829
337	20200819	1436	4170	4170	4160	4165	87607
338	20200819	1437	4165	4165	4160	4160	32769
339	20200819	1438	4165	4165	4155	4160	219340
340	20200819	1439	4160	4170	4155	4170	820048
341	20200819	1440	4165	4175	4165	4170	479262
342	20200819	1441	4170	4180	4170	4175	494659
343	20200819	1442	4180	4180	4175	4175	159848
344	20200819	1443	4175	4175	4165	4175	580077
345	20200819	1444	4170	4180	4170	4170	223218
346	20200819	1445	4175	4185	4175	4185	463778
347	20200819	1446	4185	4185	4180	4185	390151
348	20200819	1447	4185	4190	4185	4190	262742
349	20200819	1448	4190	4190	4180	4180	565073
350	20200819	1449	4185	4185	4180	4185	59154
351	20200819	1450	4185	4185	4180	4185	90796
352	20200819	1451	4185	4190	4180	4185	605663
353	20200819	1452	4180	4185	4170	4175	730116
354	20200819	1453	4175	4180	4170	4180	337367
355	20200819	1454	4175	4185	4175	4175	222483
356	20200819	1455	4175	4180	4175	4175	36207
357	20200819	1456	4175	4180	4175	4180	33613
358	20200819	1457	4180	4185	4175	4180	761325
359	20200819	1458	4180	4190	4175	4185	525472
360	20200819	1459	4185	4185	4175	4180	111024
361	20200819	1500	4180	4180	4175	4175	82155
362	20200819	1501	4180	4185	4175	4180	318544
363	20200819	1502	4180	4180	4175	4175	28699
364	20200819	1503	4180	4180	4170	4175	319506
365	20200819	1504	4175	4175	4170	4170	76924
366	20200819	1505	4170	4180	4170	4175	212484
367	20200819	1506	4175	4180	4170	4175	530696
368	20200819	1507	4175	4180	4170	4175	332381
369	20200819	1508	4175	4175	4170	4170	54957
370	20200819	1509	4175	4175	4170	4175	115576
371	20200819	1510	4175	4175	4165	4170	406732
372	20200819	1511	4170	4175	4165	4170	250154
373	20200819	1512	4170	4180	4170	4180	377204
374	20200819	1513	4180	4180	4170	4175	203996
375	20200819	1514	4175	4180	4175	4175	35404
376	20200819	1515	4175	4180	4175	4175	139856
377	20200819	1516	4175	4180	4170	4175	445781
378	20200819	1517	4170	4175	4165	4175	169600
379	20200819	1518	4175	4180	4175	4180	89253
380	20200819	1519	4175	4185	4175	4180	1039137
381	20200819	1520	4180	4185	4175	4175	532224
382	20200819	1530	4185	4185	4185	4185	1875398