DeepStock/hts/backup/252670_20201104.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201104	0901	4040	4065	4040	4060	5173448
3	20201104	0902	4060	4070	4060	4070	2623946
4	20201104	0903	4070	4070	4060	4070	1314073
5	20201104	0904	4070	4075	4060	4065	2721158
6	20201104	0905	4065	4075	4060	4075	1062796
7	20201104	0906	4075	4075	4065	4075	564710
8	20201104	0907	4075	4080	4070	4075	1393279
9	20201104	0908	4075	4080	4065	4075	1412216
10	20201104	0909	4070	4075	4060	4065	1212874
11	20201104	0910	4065	4065	4050	4060	1496093
12	20201104	0911	4055	4060	4045	4050	1159047
13	20201104	0912	4050	4060	4050	4055	1253712
14	20201104	0913	4055	4055	4045	4045	877974
15	20201104	0914	4050	4060	4045	4050	583772
16	20201104	0915	4055	4055	4040	4045	1161103
17	20201104	0916	4040	4045	4035	4040	1692366
18	20201104	0917	4040	4040	4030	4035	1968472
19	20201104	0918	4035	4035	4025	4025	2073497
20	20201104	0919	4025	4030	4015	4020	2513339
21	20201104	0920	4020	4030	4020	4030	639178
22	20201104	0921	4025	4030	4020	4025	1103792
23	20201104	0922	4025	4040	4025	4040	1490342
24	20201104	0923	4040	4055	4035	4050	1528005
25	20201104	0924	4050	4070	4050	4065	2203755
26	20201104	0925	4065	4065	4055	4065	1313477
27	20201104	0926	4065	4065	4055	4065	1029028
28	20201104	0927	4065	4070	4060	4065	533328
29	20201104	0928	4060	4060	4055	4055	776542
30	20201104	0929	4055	4070	4055	4065	911940
31	20201104	0930	4065	4065	4055	4060	657089
32	20201104	0931	4060	4075	4060	4070	1226251
33	20201104	0932	4070	4075	4065	4070	1973215
34	20201104	0933	4070	4080	4070	4075	1093907
35	20201104	0934	4075	4080	4070	4075	1000806
36	20201104	0935	4075	4085	4075	4080	1050116
37	20201104	0936	4080	4080	4070	4070	905314
38	20201104	0937	4070	4075	4065	4070	560872
39	20201104	0938	4070	4090	4070	4085	919803
40	20201104	0939	4085	4090	4080	4085	541284
41	20201104	0940	4085	4085	4075	4080	308607
42	20201104	0941	4080	4085	4075	4075	725500
43	20201104	0942	4075	4085	4070	4085	628575
44	20201104	0943	4085	4095	4085	4090	960134
45	20201104	0944	4090	4090	4080	4085	447035
46	20201104	0945	4085	4095	4080	4095	692018
47	20201104	0946	4095	4100	4085	4100	1603111
48	20201104	0947	4100	4100	4080	4085	1390434
49	20201104	0948	4090	4095	4085	4090	1291280
50	20201104	0949	4090	4100	4090	4095	654746
51	20201104	0950	4095	4100	4090	4095	589334
52	20201104	0951	4095	4095	4090	4090	939755
53	20201104	0952	4095	4095	4085	4090	695278
54	20201104	0953	4090	4095	4085	4090	493004
55	20201104	0954	4090	4095	4085	4085	252307
56	20201104	0955	4085	4090	4085	4085	496681
57	20201104	0956	4090	4105	4085	4100	1819713
58	20201104	0957	4100	4105	4100	4105	1072346
59	20201104	0958	4100	4115	4100	4110	752633
60	20201104	0959	4110	4120	4110	4115	1488338
61	20201104	1000	4110	4125	4105	4125	2398350
62	20201104	1001	4125	4125	4105	4110	1587422
63	20201104	1002	4110	4120	4110	4115	1007980
64	20201104	1003	4120	4125	4110	4125	1161806
65	20201104	1004	4125	4125	4110	4115	1030917
66	20201104	1005	4115	4115	4105	4110	739476
67	20201104	1006	4115	4125	4110	4120	1173918
68	20201104	1007	4125	4130	4120	4125	1493509
69	20201104	1008	4125	4135	4120	4125	1303333
70	20201104	1009	4130	4135	4125	4130	1176342
71	20201104	1010	4130	4135	4120	4125	1447913
72	20201104	1011	4130	4130	4120	4125	1531653
73	20201104	1012	4125	4125	4100	4100	1194913
74	20201104	1013	4100	4105	4095	4100	1574191
75	20201104	1014	4095	4115	4095	4110	637903
76	20201104	1015	4115	4115	4105	4110	661460
77	20201104	1016	4110	4125	4110	4125	1085556
78	20201104	1017	4120	4125	4120	4120	1310480
79	20201104	1018	4120	4125	4110	4110	524357
80	20201104	1019	4110	4120	4110	4115	657078
81	20201104	1020	4115	4115	4110	4110	274859
82	20201104	1021	4110	4115	4100	4105	492862
83	20201104	1022	4100	4110	4100	4105	592035
84	20201104	1023	4110	4120	4110	4115	641001
85	20201104	1024	4115	4120	4105	4110	415250
86	20201104	1025	4110	4115	4105	4105	202867
87	20201104	1026	4105	4120	4105	4115	791595
88	20201104	1027	4115	4125	4115	4120	1303466
89	20201104	1028	4120	4130	4120	4125	770572
90	20201104	1029	4125	4125	4120	4125	962537
91	20201104	1030	4120	4130	4120	4130	440593
92	20201104	1031	4125	4130	4115	4120	1178279
93	20201104	1032	4120	4120	4110	4115	199640
94	20201104	1033	4120	4120	4110	4110	384481
95	20201104	1034	4115	4115	4105	4110	432742
96	20201104	1035	4115	4120	4105	4120	899649
97	20201104	1036	4120	4120	4105	4110	600529
98	20201104	1037	4110	4110	4095	4100	975270
99	20201104	1038	4100	4105	4095	4105	974125
100	20201104	1039	4105	4115	4100	4110	543329
101	20201104	1040	4110	4115	4105	4110	363969
102	20201104	1041	4110	4110	4095	4100	622864
103	20201104	1042	4105	4105	4100	4100	376999
104	20201104	1043	4100	4100	4090	4090	2054419
105	20201104	1044	4090	4095	4090	4095	1602664
106	20201104	1045	4090	4095	4090	4090	514194
107	20201104	1046	4090	4100	4090	4095	297636
108	20201104	1047	4095	4095	4090	4095	99750
109	20201104	1048	4095	4095	4085	4090	536588
110	20201104	1049	4095	4095	4090	4095	562915
111	20201104	1050	4090	4100	4090	4095	616697
112	20201104	1051	4095	4095	4080	4080	771162
113	20201104	1052	4080	4085	4075	4075	1093662
114	20201104	1053	4075	4075	4060	4060	2102272
115	20201104	1054	4060	4070	4055	4065	4411286
116	20201104	1055	4070	4070	4060	4065	810377
117	20201104	1056	4065	4070	4060	4065	222893
118	20201104	1057	4060	4065	4055	4060	634167
119	20201104	1058	4060	4060	4055	4055	128190
120	20201104	1059	4060	4070	4055	4070	837722
121	20201104	1100	4065	4080	4065	4075	596530
122	20201104	1101	4075	4075	4065	4075	675074
123	20201104	1102	4070	4075	4060	4070	1794042
124	20201104	1103	4070	4070	4060	4065	789711
125	20201104	1104	4065	4075	4065	4070	2960456
126	20201104	1105	4075	4075	4060	4070	826754
127	20201104	1106	4070	4080	4065	4075	1748304
128	20201104	1107	4075	4075	4070	4070	405602
129	20201104	1108	4075	4085	4070	4085	1101660
130	20201104	1109	4085	4090	4080	4085	859892
131	20201104	1110	4080	4085	4080	4085	351847
132	20201104	1111	4085	4090	4075	4080	792415
133	20201104	1112	4080	4080	4075	4080	116813
134	20201104	1113	4080	4085	4075	4080	322529
135	20201104	1114	4080	4080	4065	4075	1221793
136	20201104	1115	4070	4080	4070	4080	203038
137	20201104	1116	4080	4085	4075	4080	374170
138	20201104	1117	4080	4085	4080	4085	481920
139	20201104	1118	4080	4090	4080	4085	661994
140	20201104	1119	4085	4095	4085	4095	1001316
141	20201104	1120	4095	4100	4090	4095	352941
142	20201104	1121	4095	4095	4085	4095	1050054
143	20201104	1122	4100	4100	4090	4090	292224
144	20201104	1123	4095	4100	4090	4100	394183
145	20201104	1124	4100	4105	4095	4105	1481371
146	20201104	1125	4105	4115	4100	4110	954609
147	20201104	1126	4115	4115	4105	4110	528659
148	20201104	1127	4110	4115	4100	4105	595935
149	20201104	1128	4105	4115	4100	4110	652042
150	20201104	1129	4110	4115	4105	4105	986905
151	20201104	1130	4100	4110	4100	4105	440300
152	20201104	1131	4110	4110	4100	4105	272247
153	20201104	1132	4105	4115	4105	4115	502576
154	20201104	1133	4110	4110	4105	4110	797925
155	20201104	1134	4110	4115	4105	4110	543370
156	20201104	1135	4110	4115	4105	4105	298328
157	20201104	1136	4105	4110	4105	4105	1041213
158	20201104	1137	4110	4115	4105	4110	253319
159	20201104	1138	4110	4115	4105	4110	243274
160	20201104	1139	4110	4120	4110	4115	2020681
161	20201104	1140	4120	4120	4110	4115	1395915
162	20201104	1141	4120	4125	4115	4120	1547153
163	20201104	1142	4120	4130	4120	4125	897690
164	20201104	1143	4125	4130	4120	4125	710781
165	20201104	1144	4125	4130	4125	4125	388913
166	20201104	1145	4130	4130	4120	4130	582995
167	20201104	1146	4125	4130	4115	4120	523419
168	20201104	1147	4120	4120	4110	4110	975898
169	20201104	1148	4110	4115	4105	4105	836720
170	20201104	1149	4105	4115	4105	4110	506939
171	20201104	1150	4110	4115	4105	4110	389045
172	20201104	1151	4110	4115	4110	4115	360261
173	20201104	1152	4115	4115	4105	4105	1068470
174	20201104	1153	4110	4110	4100	4100	1333862
175	20201104	1154	4100	4100	4090	4095	1296094
176	20201104	1155	4090	4100	4090	4095	836879
177	20201104	1156	4095	4095	4090	4090	553754
178	20201104	1157	4090	4100	4090	4095	418577
179	20201104	1158	4100	4100	4095	4095	183829
180	20201104	1159	4100	4105	4095	4105	353169
181	20201104	1200	4105	4105	4095	4100	678517
182	20201104	1201	4095	4100	4085	4085	1523035
183	20201104	1202	4085	4090	4085	4090	690420
184	20201104	1203	4090	4090	4075	4075	1002444
185	20201104	1204	4075	4085	4070	4080	2886035
186	20201104	1205	4080	4080	4075	4080	961084
187	20201104	1206	4075	4080	4070	4075	372310
188	20201104	1207	4075	4075	4065	4070	903194
189	20201104	1208	4070	4070	4060	4065	1769960
190	20201104	1209	4065	4065	4060	4060	934318
191	20201104	1210	4060	4065	4050	4050	1669953
192	20201104	1211	4050	4055	4045	4050	2039544
193	20201104	1212	4050	4060	4045	4060	1456073
194	20201104	1213	4060	4065	4055	4060	793610
195	20201104	1214	4060	4060	4050	4050	454847
196	20201104	1215	4050	4070	4050	4065	1369923
197	20201104	1216	4065	4065	4050	4050	1527011
198	20201104	1217	4050	4060	4050	4055	2057123
199	20201104	1218	4055	4060	4055	4055	296061
200	20201104	1219	4055	4065	4055	4060	852587
201	20201104	1220	4060	4065	4050	4060	1220563
202	20201104	1221	4060	4060	4050	4055	481545
203	20201104	1222	4055	4060	4050	4055	646763
204	20201104	1223	4055	4060	4055	4060	671206
205	20201104	1224	4060	4065	4055	4060	964104
206	20201104	1225	4060	4070	4055	4065	400835
207	20201104	1226	4065	4075	4060	4070	753455
208	20201104	1227	4070	4075	4065	4070	637307
209	20201104	1228	4070	4075	4065	4070	484743
210	20201104	1229	4070	4075	4065	4070	402204
211	20201104	1230	4070	4070	4060	4060	501711
212	20201104	1231	4060	4065	4060	4065	165267
213	20201104	1232	4065	4070	4060	4065	710950
214	20201104	1233	4065	4070	4065	4065	198406
215	20201104	1234	4065	4065	4055	4060	415477
216	20201104	1235	4060	4060	4050	4060	959593
217	20201104	1236	4055	4060	4050	4055	304492
218	20201104	1237	4055	4055	4040	4040	1421856
219	20201104	1238	4040	4045	4030	4040	1412424
220	20201104	1239	4045	4055	4040	4050	682695
221	20201104	1240	4045	4050	4045	4050	166493
222	20201104	1241	4045	4050	4040	4040	419919
223	20201104	1242	4040	4045	4035	4040	1052745
224	20201104	1243	4040	4055	4040	4050	681844
225	20201104	1244	4050	4050	4045	4045	250040
226	20201104	1245	4050	4050	4040	4045	441079
227	20201104	1246	4050	4055	4045	4055	240655
228	20201104	1247	4055	4055	4050	4055	53594
229	20201104	1248	4050	4055	4045	4050	859082
230	20201104	1249	4050	4050	4045	4050	1003965
231	20201104	1250	4050	4055	4045	4050	132168
232	20201104	1251	4055	4055	4045	4055	728865
233	20201104	1252	4055	4060	4050	4055	1617969
234	20201104	1253	4060	4060	4050	4060	1250525
235	20201104	1254	4060	4060	4050	4055	259421
236	20201104	1255	4050	4055	4045	4055	858799
237	20201104	1256	4050	4050	4045	4050	304158
238	20201104	1257	4045	4050	4045	4050	1081224
239	20201104	1258	4050	4050	4040	4045	301196
240	20201104	1259	4045	4050	4040	4045	294752
241	20201104	1300	4045	4050	4045	4050	23624
242	20201104	1301	4050	4050	4040	4040	200707
243	20201104	1302	4045	4045	4040	4040	138049
244	20201104	1303	4045	4055	4040	4055	1081660
245	20201104	1304	4055	4060	4050	4055	508121
246	20201104	1305	4050	4055	4050	4055	163821
247	20201104	1306	4055	4055	4045	4050	208581
248	20201104	1307	4055	4055	4050	4050	310314
249	20201104	1308	4055	4055	4045	4050	218560
250	20201104	1309	4050	4050	4035	4040	1418743
251	20201104	1310	4040	4045	4035	4045	508542
252	20201104	1311	4040	4050	4040	4045	986338
253	20201104	1312	4045	4055	4040	4045	543814
254	20201104	1313	4045	4050	4045	4050	11512
255	20201104	1314	4045	4050	4035	4045	1302018
256	20201104	1315	4045	4045	4040	4040	112102
257	20201104	1316	4040	4045	4035	4040	366921
258	20201104	1317	4040	4050	4035	4050	529274
259	20201104	1318	4050	4050	4040	4040	139058
260	20201104	1319	4045	4050	4040	4050	157987
261	20201104	1320	4050	4055	4045	4055	667705
262	20201104	1321	4055	4060	4055	4060	191676
263	20201104	1322	4060	4075	4055	4070	2588704
264	20201104	1323	4070	4070	4060	4070	833841
265	20201104	1324	4065	4065	4060	4060	1069782
266	20201104	1325	4060	4065	4055	4060	309418
267	20201104	1326	4060	4060	4045	4050	350845
268	20201104	1327	4050	4055	4045	4050	188315
269	20201104	1328	4050	4050	4045	4045	118999
270	20201104	1329	4050	4050	4045	4050	215022
271	20201104	1330	4045	4055	4045	4050	321564
272	20201104	1331	4050	4055	4045	4045	268823
273	20201104	1332	4050	4055	4045	4050	278680
274	20201104	1333	4050	4055	4045	4050	258114
275	20201104	1334	4050	4055	4045	4045	95299
276	20201104	1335	4045	4055	4045	4055	217702
277	20201104	1336	4055	4065	4050	4060	759153
278	20201104	1337	4060	4060	4050	4060	270074
279	20201104	1338	4055	4060	4055	4055	260690
280	20201104	1339	4060	4065	4055	4060	532794
281	20201104	1340	4060	4065	4055	4060	215424
282	20201104	1341	4060	4060	4050	4060	218989
283	20201104	1342	4060	4065	4055	4065	418603
284	20201104	1343	4065	4070	4060	4065	709692
285	20201104	1344	4070	4070	4065	4065	1118748
286	20201104	1345	4065	4075	4065	4070	1441072
287	20201104	1346	4070	4075	4065	4070	1083966
288	20201104	1347	4075	4085	4070	4080	1380247
289	20201104	1348	4080	4085	4075	4080	935384
290	20201104	1349	4080	4080	4065	4070	1884475
291	20201104	1350	4075	4080	4065	4075	1299625
292	20201104	1351	4075	4075	4065	4070	687136
293	20201104	1352	4065	4075	4065	4065	150413
294	20201104	1353	4065	4070	4060	4065	723371
295	20201104	1354	4065	4070	4060	4065	172501
296	20201104	1355	4065	4070	4060	4065	156902
297	20201104	1356	4065	4070	4060	4060	75759
298	20201104	1357	4060	4065	4055	4060	487691
299	20201104	1358	4060	4065	4055	4060	394845
300	20201104	1359	4055	4060	4055	4060	25596
301	20201104	1400	4060	4065	4055	4065	490311
302	20201104	1401	4065	4065	4050	4050	958302
303	20201104	1402	4050	4060	4050	4055	836040
304	20201104	1403	4055	4065	4050	4060	209187
305	20201104	1404	4065	4065	4055	4060	403238
306	20201104	1405	4055	4055	4045	4050	635008
307	20201104	1406	4045	4055	4045	4050	242304
308	20201104	1407	4055	4055	4045	4045	436079
309	20201104	1408	4050	4050	4040	4045	1587002
310	20201104	1409	4045	4050	4040	4040	367858
311	20201104	1410	4045	4045	4040	4040	143984
312	20201104	1411	4040	4045	4040	4040	51773
313	20201104	1412	4040	4045	4035	4040	1337287
314	20201104	1413	4040	4040	4035	4035	635047
315	20201104	1414	4035	4045	4035	4040	534031
316	20201104	1415	4040	4045	4040	4040	194746
317	20201104	1416	4045	4050	4045	4050	433736
318	20201104	1417	4045	4055	4045	4050	696094
319	20201104	1418	4050	4055	4045	4055	592775
320	20201104	1419	4055	4055	4045	4050	376555
321	20201104	1420	4050	4050	4040	4050	350189
322	20201104	1421	4040	4055	4040	4050	516481
323	20201104	1422	4050	4060	4045	4055	546920
324	20201104	1423	4055	4055	4045	4055	196900
325	20201104	1424	4055	4055	4050	4055	205160
326	20201104	1425	4055	4065	4055	4060	1027991
327	20201104	1426	4060	4060	4055	4055	660081
328	20201104	1427	4055	4055	4050	4055	69355
329	20201104	1428	4055	4055	4050	4055	55926
330	20201104	1429	4050	4055	4050	4050	503269
331	20201104	1430	4055	4055	4050	4055	72911
332	20201104	1431	4050	4055	4050	4055	187904
333	20201104	1432	4055	4055	4045	4050	191724
334	20201104	1433	4050	4050	4040	4045	423962
335	20201104	1434	4045	4050	4040	4045	601482
336	20201104	1435	4045	4055	4045	4050	326538
337	20201104	1436	4050	4055	4045	4050	259935
338	20201104	1437	4050	4055	4045	4055	177858
339	20201104	1438	4050	4050	4040	4045	472751
340	20201104	1439	4045	4050	4040	4045	548452
341	20201104	1440	4050	4050	4040	4050	279419
342	20201104	1441	4045	4050	4045	4045	16967
343	20201104	1442	4050	4050	4040	4050	568124
344	20201104	1443	4045	4055	4045	4055	1429800
345	20201104	1444	4055	4060	4050	4055	189179
346	20201104	1445	4055	4060	4050	4055	405733
347	20201104	1446	4060	4065	4055	4065	822400
348	20201104	1447	4065	4065	4055	4060	731991
349	20201104	1448	4065	4070	4065	4070	1722804
350	20201104	1449	4070	4070	4060	4065	567808
351	20201104	1450	4070	4070	4065	4070	35740
352	20201104	1451	4065	4070	4065	4070	404373
353	20201104	1452	4065	4070	4060	4065	289998
354	20201104	1453	4065	4065	4060	4060	37575
355	20201104	1454	4060	4065	4060	4065	117515
356	20201104	1455	4060	4065	4055	4060	725697
357	20201104	1456	4065	4065	4055	4065	575766
358	20201104	1457	4065	4070	4060	4070	122870
359	20201104	1458	4065	4070	4060	4065	210227
360	20201104	1459	4065	4065	4060	4065	41737
361	20201104	1500	4065	4070	4065	4065	353283
362	20201104	1501	4070	4075	4065	4070	1251440
363	20201104	1502	4065	4070	4060	4065	335941
364	20201104	1503	4065	4075	4065	4065	333665
365	20201104	1504	4070	4075	4070	4070	223187
366	20201104	1505	4070	4080	4070	4080	440940
367	20201104	1506	4080	4085	4075	4085	1127174
368	20201104	1507	4080	4085	4075	4080	277151
369	20201104	1508	4080	4080	4075	4075	140019
370	20201104	1509	4080	4080	4070	4075	999435
371	20201104	1510	4070	4080	4070	4075	343700
372	20201104	1511	4075	4080	4065	4065	955470
373	20201104	1512	4065	4070	4055	4055	768119
374	20201104	1513	4055	4065	4055	4060	215472
375	20201104	1514	4065	4065	4055	4060	464271
376	20201104	1515	4055	4060	4055	4060	210983
377	20201104	1516	4055	4060	4055	4060	85388
378	20201104	1517	4060	4065	4055	4065	303694
379	20201104	1518	4065	4065	4060	4065	465919
380	20201104	1519	4065	4070	4060	4065	62336
381	20201104	1520	4065	4070	4065	4070	334212
382	20201104	1530	4065	4065	4065	4065	1176175