DeepStock/hts/backup/252670_20200707.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200707	0901	4860	4885	4855	4875	5694570
3	20200707	0902	4880	4895	4865	4870	3327786
4	20200707	0903	4870	4875	4860	4870	1849910
5	20200707	0904	4865	4880	4860	4875	2634840
6	20200707	0905	4880	4885	4870	4880	1474392
7	20200707	0906	4885	4890	4875	4885	1568363
8	20200707	0907	4885	4890	4880	4890	1149363
9	20200707	0908	4890	4890	4880	4885	1609875
10	20200707	0909	4885	4890	4880	4885	1500816
11	20200707	0910	4885	4890	4875	4880	593595
12	20200707	0911	4880	4880	4870	4870	1362228
13	20200707	0912	4870	4880	4865	4870	1287314
14	20200707	0913	4870	4875	4865	4875	1438179
15	20200707	0914	4875	4885	4875	4880	525010
16	20200707	0915	4880	4885	4870	4875	558211
17	20200707	0916	4875	4875	4865	4870	1191000
18	20200707	0917	4870	4870	4860	4865	748655
19	20200707	0918	4865	4870	4860	4870	587208
20	20200707	0919	4865	4875	4860	4870	718324
21	20200707	0920	4870	4875	4865	4875	542413
22	20200707	0921	4875	4885	4875	4885	767379
23	20200707	0922	4885	4885	4875	4880	802016
24	20200707	0923	4880	4885	4875	4885	379183
25	20200707	0924	4880	4885	4880	4880	338818
26	20200707	0925	4885	4885	4875	4880	235113
27	20200707	0926	4880	4880	4870	4870	618388
28	20200707	0927	4875	4880	4865	4880	674585
29	20200707	0928	4875	4885	4875	4880	537313
30	20200707	0929	4880	4885	4875	4885	325060
31	20200707	0930	4885	4885	4880	4885	393433
32	20200707	0931	4885	4885	4880	4885	1412257
33	20200707	0932	4880	4895	4880	4890	611578
34	20200707	0933	4895	4895	4885	4890	606794
35	20200707	0934	4890	4900	4890	4900	419320
36	20200707	0935	4900	4915	4895	4910	1188286
37	20200707	0936	4915	4915	4905	4910	627568
38	20200707	0937	4910	4910	4895	4900	711984
39	20200707	0938	4900	4905	4895	4905	375809
40	20200707	0939	4905	4910	4900	4905	371281
41	20200707	0940	4905	4910	4900	4905	290013
42	20200707	0941	4905	4905	4890	4895	864538
43	20200707	0942	4895	4900	4890	4890	461610
44	20200707	0943	4895	4895	4890	4895	174443
45	20200707	0944	4890	4905	4890	4895	641140
46	20200707	0945	4900	4900	4890	4895	279325
47	20200707	0946	4895	4900	4890	4895	258067
48	20200707	0947	4890	4900	4890	4900	92225
49	20200707	0948	4900	4905	4895	4905	492422
50	20200707	0949	4905	4910	4900	4905	755720
51	20200707	0950	4910	4910	4900	4900	339137
52	20200707	0951	4905	4905	4890	4895	359281
53	20200707	0952	4895	4900	4890	4900	265378
54	20200707	0953	4895	4900	4890	4890	195625
55	20200707	0954	4895	4895	4890	4895	123975
56	20200707	0955	4895	4895	4890	4895	286861
57	20200707	0956	4895	4900	4890	4900	431058
58	20200707	0957	4900	4900	4895	4900	83872
59	20200707	0958	4900	4905	4900	4905	237226
60	20200707	0959	4900	4905	4900	4905	334499
61	20200707	1000	4905	4910	4900	4905	389110
62	20200707	1001	4910	4910	4900	4905	337848
63	20200707	1002	4905	4910	4900	4910	188822
64	20200707	1003	4905	4910	4900	4905	72587
65	20200707	1004	4905	4905	4900	4905	71138
66	20200707	1005	4905	4910	4900	4910	156340
67	20200707	1006	4910	4925	4905	4925	887888
68	20200707	1007	4925	4940	4925	4940	1109255
69	20200707	1008	4940	4955	4935	4950	1803465
70	20200707	1009	4950	4960	4945	4950	1545599
71	20200707	1010	4950	4955	4945	4955	967414
72	20200707	1011	4950	4960	4950	4950	1149015
73	20200707	1012	4955	4960	4950	4955	750350
74	20200707	1013	4955	4970	4955	4965	952117
75	20200707	1014	4970	4975	4965	4975	1040332
76	20200707	1015	4975	4975	4970	4975	831187
77	20200707	1016	4975	4985	4970	4980	1780544
78	20200707	1017	4980	4995	4975	4985	1850945
79	20200707	1018	4990	4990	4980	4980	2085452
80	20200707	1019	4980	4990	4975	4980	777062
81	20200707	1020	4980	4990	4975	4975	1069667
82	20200707	1021	4975	4985	4970	4970	717231
83	20200707	1022	4970	4975	4965	4965	1293405
84	20200707	1023	4965	4970	4960	4965	557157
85	20200707	1024	4965	4975	4960	4960	870866
86	20200707	1025	4965	4975	4960	4970	611873
87	20200707	1026	4975	4980	4970	4975	750212
88	20200707	1027	4975	4980	4970	4975	364485
89	20200707	1028	4975	4985	4975	4980	714303
90	20200707	1029	4975	4985	4970	4980	723251
91	20200707	1030	4980	4985	4975	4980	472644
92	20200707	1031	4985	4985	4970	4970	507784
93	20200707	1032	4975	4975	4955	4955	842515
94	20200707	1033	4955	4960	4950	4950	1550867
95	20200707	1034	4950	4960	4945	4955	1194999
96	20200707	1035	4955	4960	4950	4955	436268
97	20200707	1036	4955	4965	4950	4955	643824
98	20200707	1037	4955	4965	4955	4965	545739
99	20200707	1038	4965	4975	4960	4975	683656
100	20200707	1039	4975	5000	4975	4995	2501908
101	20200707	1040	4995	4995	4980	4990	1254944
102	20200707	1041	4990	5010	4985	5005	2062546
103	20200707	1042	5005	5010	5000	5000	1455814
104	20200707	1043	5000	5005	4995	5005	718516
105	20200707	1044	5000	5005	4995	5000	594833
106	20200707	1045	5005	5015	5000	5010	1502356
107	20200707	1046	5010	5015	5005	5010	742246
108	20200707	1047	5005	5005	4995	4995	656837
109	20200707	1048	4995	4995	4980	4985	1208105
110	20200707	1049	4985	4995	4980	4990	592688
111	20200707	1050	4990	4995	4985	4990	561236
112	20200707	1051	4995	4995	4985	4990	164191
113	20200707	1052	4990	5005	4990	5000	828868
114	20200707	1053	5000	5000	4990	4995	514784
115	20200707	1054	4995	5005	4990	5005	416919
116	20200707	1055	5005	5005	4990	4995	429273
117	20200707	1056	4995	4995	4985	4990	407608
118	20200707	1057	4990	4995	4990	4990	206716
119	20200707	1058	4995	5000	4990	4995	302418
120	20200707	1059	4995	5005	4990	5005	534765
121	20200707	1100	5005	5005	5000	5005	159685
122	20200707	1101	5005	5015	5000	5015	1310358
123	20200707	1102	5015	5020	5005	5010	1662392
124	20200707	1103	5010	5010	5000	5000	609606
125	20200707	1104	5005	5005	4995	5000	594591
126	20200707	1105	5000	5000	4990	4990	1155214
127	20200707	1106	4990	4995	4985	4995	607942
128	20200707	1107	4995	4995	4990	4995	856461
129	20200707	1108	4995	4995	4985	4990	475831
130	20200707	1109	4990	4995	4985	4985	303601
131	20200707	1110	4985	4995	4985	4995	501762
132	20200707	1111	4990	4995	4985	4990	202442
133	20200707	1112	4990	4995	4985	4985	677581
134	20200707	1113	4985	4990	4985	4985	119217
135	20200707	1114	4985	4995	4985	4985	878501
136	20200707	1115	4990	4990	4980	4980	680600
137	20200707	1116	4985	4995	4980	4995	656637
138	20200707	1117	4990	4995	4980	4985	764632
139	20200707	1118	4990	4990	4985	4990	89772
140	20200707	1119	4990	4995	4985	4990	393201
141	20200707	1120	4990	4995	4985	4985	534473
142	20200707	1121	4985	4990	4980	4985	150026
143	20200707	1122	4985	4990	4980	4990	756167
144	20200707	1123	4985	4990	4980	4985	354073
145	20200707	1124	4990	4995	4985	4985	935050
146	20200707	1125	4990	4990	4975	4980	803528
147	20200707	1126	4980	4980	4975	4980	365286
148	20200707	1127	4975	4980	4975	4980	42081
149	20200707	1128	4980	4985	4975	4980	183231
150	20200707	1129	4980	4985	4975	4980	458593
151	20200707	1130	4985	4985	4980	4985	106504
152	20200707	1131	4990	4995	4990	4995	558537
153	20200707	1132	4995	5005	4995	5000	972646
154	20200707	1133	5005	5005	5000	5005	110304
155	20200707	1134	5005	5005	5000	5000	108507
156	20200707	1135	5005	5005	4995	4995	622375
157	20200707	1136	5000	5000	4995	4995	349685
158	20200707	1137	4995	4995	4985	4995	478470
159	20200707	1138	4990	4990	4985	4985	690500
160	20200707	1139	4985	4990	4980	4985	496317
161	20200707	1140	4985	4990	4980	4990	236256
162	20200707	1141	4985	4985	4975	4980	525989
163	20200707	1142	4980	4985	4980	4985	205927
164	20200707	1143	4985	4990	4985	4990	52649
165	20200707	1144	4985	4990	4980	4985	194978
166	20200707	1145	4985	4990	4980	4990	90925
167	20200707	1146	4985	4990	4980	4985	225523
168	20200707	1147	4990	4995	4985	4995	579668
169	20200707	1148	4995	5000	4990	4995	404384
170	20200707	1149	4995	5000	4990	5000	195406
171	20200707	1150	4995	5000	4995	5000	210209
172	20200707	1151	5000	5000	4990	5000	317095
173	20200707	1152	5000	5005	4995	5000	1717281
174	20200707	1153	5000	5005	5000	5000	179809
175	20200707	1154	5000	5000	4995	5000	204517
176	20200707	1155	5000	5005	5000	5000	314400
177	20200707	1156	5000	5005	5000	5000	95755
178	20200707	1157	5000	5005	5000	5000	171265
179	20200707	1158	5000	5005	5000	5005	1065118
180	20200707	1159	5005	5005	4995	4995	251171
181	20200707	1200	4995	5000	4990	4995	169462
182	20200707	1201	4995	4995	4985	4990	377684
183	20200707	1202	4990	4990	4985	4990	200483
184	20200707	1203	4985	4990	4980	4985	463232
185	20200707	1204	4985	4990	4985	4990	152166
186	20200707	1205	4990	4995	4990	4995	28381
187	20200707	1206	4995	5000	4990	4990	142789
188	20200707	1207	4990	5000	4990	4995	100860
189	20200707	1208	4995	5000	4990	5000	131153
190	20200707	1209	5000	5005	4995	5005	335064
191	20200707	1210	5005	5005	4990	4995	61207
192	20200707	1211	4990	5000	4990	4995	141018
193	20200707	1212	4995	4995	4990	4995	34001
194	20200707	1213	4995	4995	4990	4995	10256
195	20200707	1214	4995	4995	4985	4990	220267
196	20200707	1215	4990	4995	4985	4990	133005
197	20200707	1216	4990	5000	4990	4990	175134
198	20200707	1217	4990	4995	4990	4995	18688
199	20200707	1218	4990	4995	4985	4990	217831
200	20200707	1219	4990	4990	4985	4990	22323
201	20200707	1220	4990	4995	4985	4990	165627
202	20200707	1221	4990	4990	4985	4990	23687
203	20200707	1222	4990	4990	4985	4990	123790
204	20200707	1223	4990	4995	4985	4990	101874
205	20200707	1224	4990	4995	4990	4990	115406
206	20200707	1225	4990	4990	4985	4990	112250
207	20200707	1226	4990	4990	4985	4985	782186
208	20200707	1227	4985	4990	4980	4985	193772
209	20200707	1228	4985	4985	4980	4985	219793
210	20200707	1229	4985	4985	4970	4975	1522680
211	20200707	1230	4970	4975	4970	4970	212650
212	20200707	1231	4975	4975	4965	4970	420123
213	20200707	1232	4970	4975	4965	4975	385361
214	20200707	1233	4975	4975	4965	4970	497134
215	20200707	1234	4970	4975	4965	4970	160592
216	20200707	1235	4975	4975	4970	4970	140198
217	20200707	1236	4975	4975	4970	4975	94805
218	20200707	1237	4975	4980	4970	4975	200636
219	20200707	1238	4975	4975	4970	4970	220669
220	20200707	1239	4970	4970	4965	4965	392166
221	20200707	1240	4965	4970	4960	4965	234151
222	20200707	1241	4960	4970	4960	4965	311765
223	20200707	1242	4965	4965	4960	4965	74541
224	20200707	1243	4965	4970	4960	4965	149674
225	20200707	1244	4965	4970	4960	4965	276291
226	20200707	1245	4965	4965	4960	4960	300922
227	20200707	1246	4960	4965	4960	4965	164253
228	20200707	1247	4960	4970	4960	4965	473693
229	20200707	1248	4965	4970	4960	4970	675945
230	20200707	1249	4970	4975	4965	4975	132708
231	20200707	1250	4975	4975	4965	4970	391254
232	20200707	1251	4970	4975	4970	4975	79775
233	20200707	1252	4975	4975	4970	4970	15613
234	20200707	1253	4975	4975	4970	4975	14772
235	20200707	1254	4970	4975	4965	4970	194466
236	20200707	1255	4970	4975	4970	4970	19916
237	20200707	1256	4970	4980	4970	4975	527737
238	20200707	1257	4975	4975	4970	4970	127666
239	20200707	1258	4970	4975	4970	4975	29351
240	20200707	1259	4975	4980	4970	4975	160188
241	20200707	1300	4975	4980	4970	4975	174812
242	20200707	1301	4980	4980	4970	4975	166226
243	20200707	1302	4975	4980	4975	4980	275968
244	20200707	1303	4980	4985	4975	4985	345501
245	20200707	1304	4985	4985	4980	4985	145287
246	20200707	1305	4985	4995	4980	4995	515499
247	20200707	1306	4995	4995	4985	4990	324711
248	20200707	1307	4990	4990	4985	4990	80181
249	20200707	1308	4985	4995	4985	4990	273850
250	20200707	1309	4995	5000	4990	4995	827307
251	20200707	1310	4995	5000	4990	4995	163832
252	20200707	1311	4995	5005	4995	5000	738434
253	20200707	1312	5000	5005	4995	5000	245787
254	20200707	1313	5000	5010	5000	5005	1071009
255	20200707	1314	5005	5010	5005	5010	208695
256	20200707	1315	5010	5015	5005	5010	1708397
257	20200707	1316	5010	5025	5010	5015	1688210
258	20200707	1317	5015	5020	5010	5015	837247
259	20200707	1318	5015	5025	5015	5015	551662
260	20200707	1319	5015	5020	5010	5020	516978
261	20200707	1320	5015	5020	5010	5010	878640
262	20200707	1321	5015	5020	5010	5010	219828
263	20200707	1322	5010	5015	5000	5005	697451
264	20200707	1323	5000	5005	5000	5000	149213
265	20200707	1324	5000	5005	4995	5000	762979
266	20200707	1325	5000	5005	5000	5005	101222
267	20200707	1326	5005	5010	5000	5005	239197
268	20200707	1327	5005	5005	5000	5000	62523
269	20200707	1328	5000	5005	5000	5000	285545
270	20200707	1329	5005	5010	5000	5005	280029
271	20200707	1330	5000	5010	5000	5005	108025
272	20200707	1331	5010	5020	5005	5020	835006
273	20200707	1332	5020	5020	5005	5010	711434
274	20200707	1333	5010	5010	5000	5005	165918
275	20200707	1334	5005	5005	5000	5005	134370
276	20200707	1335	5005	5010	5000	5010	79491
277	20200707	1336	5010	5010	5005	5010	223214
278	20200707	1337	5010	5020	5010	5015	1129090
279	20200707	1338	5015	5020	5010	5015	170698
280	20200707	1339	5015	5020	5010	5010	84722
281	20200707	1340	5015	5020	5010	5015	273629
282	20200707	1341	5015	5020	5010	5015	555773
283	20200707	1342	5015	5015	5010	5010	15884
284	20200707	1343	5015	5015	5005	5010	252351
285	20200707	1344	5005	5015	5005	5010	102992
286	20200707	1345	5010	5010	5005	5010	181647
287	20200707	1346	5010	5015	5010	5010	138110
288	20200707	1347	5010	5015	5010	5010	81635
289	20200707	1348	5010	5015	5010	5010	120629
290	20200707	1349	5010	5015	5005	5010	71709
291	20200707	1350	5010	5015	5005	5010	294607
292	20200707	1351	5010	5015	5005	5010	76771
293	20200707	1352	5010	5020	5010	5015	1156276
294	20200707	1353	5015	5020	5010	5020	271120
295	20200707	1354	5020	5025	5015	5025	936290
296	20200707	1355	5020	5025	5015	5025	483815
297	20200707	1356	5025	5025	5015	5020	157639
298	20200707	1357	5015	5030	5015	5025	731997
299	20200707	1358	5025	5025	5015	5020	287672
300	20200707	1359	5025	5025	5020	5025	21151
301	20200707	1400	5020	5030	5020	5025	701010
302	20200707	1401	5025	5025	5015	5020	410241
303	20200707	1402	5025	5025	5020	5020	151710
304	20200707	1403	5025	5025	5015	5020	99783
305	20200707	1404	5020	5020	5010	5010	277615
306	20200707	1405	5010	5015	5005	5010	376648
307	20200707	1406	5010	5010	5005	5010	94378
308	20200707	1407	5010	5015	5005	5010	338891
309	20200707	1408	5010	5010	5005	5010	321085
310	20200707	1409	5010	5015	5005	5015	110895
311	20200707	1410	5015	5015	5010	5010	28402
312	20200707	1411	5015	5015	5010	5010	133010
313	20200707	1412	5010	5015	5010	5010	138734
314	20200707	1413	5010	5010	5000	5005	821767
315	20200707	1414	5005	5005	4995	5000	713816
316	20200707	1415	5000	5005	4990	4995	512751
317	20200707	1416	4995	5000	4995	4995	233205
318	20200707	1417	4995	5000	4995	5000	317645
319	20200707	1418	5000	5010	5000	5010	239524
320	20200707	1419	5010	5015	5005	5015	318492
321	20200707	1420	5015	5015	5005	5010	253010
322	20200707	1421	5010	5010	5005	5010	129873
323	20200707	1422	5010	5010	5000	5010	290185
324	20200707	1423	5010	5010	5005	5010	175327
325	20200707	1424	5010	5015	5005	5010	113506
326	20200707	1425	5010	5020	5010	5020	784583
327	20200707	1426	5015	5015	5010	5015	36826
328	20200707	1427	5010	5020	5010	5020	212699
329	20200707	1428	5020	5025	5015	5020	973196
330	20200707	1429	5015	5025	5015	5020	422354
331	20200707	1430	5020	5025	5015	5020	607892
332	20200707	1431	5025	5025	5015	5015	78638
333	20200707	1432	5015	5025	5015	5020	193599
334	20200707	1433	5025	5025	5020	5025	54011
335	20200707	1434	5025	5025	5020	5025	1052059
336	20200707	1435	5025	5025	5015	5020	739201
337	20200707	1436	5025	5025	5015	5020	180244
338	20200707	1437	5020	5025	5020	5025	57308
339	20200707	1438	5025	5025	5020	5025	826548
340	20200707	1439	5025	5040	5020	5030	1395974
341	20200707	1440	5035	5040	5030	5035	306143
342	20200707	1441	5035	5040	5030	5035	347635
343	20200707	1442	5035	5035	5030	5035	171720
344	20200707	1443	5035	5040	5030	5035	605014
345	20200707	1444	5035	5035	5030	5030	158612
346	20200707	1445	5030	5030	5020	5025	592125
347	20200707	1446	5025	5045	5025	5040	1278774
348	20200707	1447	5040	5045	5040	5045	527480
349	20200707	1448	5045	5045	5040	5040	487394
350	20200707	1449	5035	5040	5030	5035	395800
351	20200707	1450	5035	5040	5030	5035	333763
352	20200707	1451	5035	5040	5025	5030	311144
353	20200707	1452	5030	5035	5030	5035	116518
354	20200707	1453	5030	5040	5030	5035	227413
355	20200707	1454	5035	5045	5035	5045	266178
356	20200707	1455	5040	5045	5040	5045	90779
357	20200707	1456	5040	5045	5035	5035	225455
358	20200707	1457	5035	5040	5035	5035	130145
359	20200707	1458	5035	5040	5030	5030	467351
360	20200707	1459	5035	5040	5030	5040	362615
361	20200707	1500	5040	5040	5030	5040	142166
362	20200707	1501	5035	5040	5035	5040	105725
363	20200707	1502	5040	5045	5035	5045	687040
364	20200707	1503	5045	5045	5035	5040	279283
365	20200707	1504	5035	5045	5035	5045	186356
366	20200707	1505	5040	5045	5035	5040	338581
367	20200707	1506	5040	5045	5035	5040	167903
368	20200707	1507	5040	5050	5040	5045	935473
369	20200707	1508	5050	5055	5045	5055	988958
370	20200707	1509	5050	5050	5045	5050	394982
371	20200707	1510	5050	5050	5045	5050	111424
372	20200707	1511	5050	5055	5045	5055	339067
373	20200707	1512	5055	5055	5045	5055	1046013
374	20200707	1513	5055	5065	5050	5065	1467931
375	20200707	1514	5060	5065	5055	5065	567542
376	20200707	1515	5060	5065	5055	5060	540004
377	20200707	1516	5060	5065	5060	5065	578591
378	20200707	1517	5065	5065	5055	5060	371242
379	20200707	1518	5055	5065	5055	5060	548952
380	20200707	1519	5055	5065	5055	5060	513486
381	20200707	1520	5060	5060	5055	5060	666793
382	20200707	1530	5060	5060	5060	5060	1896141