DeepStock/resources/hts/252670_20200706.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200706	0901	5085	5090	5075	5090	1943476
3	20200706	0902	5090	5095	5075	5080	1297743
4	20200706	0903	5080	5090	5075	5090	1267105
5	20200706	0904	5085	5090	5065	5075	1478155
6	20200706	0905	5075	5075	5065	5075	1113812
7	20200706	0906	5070	5085	5070	5080	965532
8	20200706	0907	5075	5090	5070	5085	672875
9	20200706	0908	5085	5085	5070	5075	1345669
10	20200706	0909	5070	5075	5060	5065	1074899
11	20200706	0910	5070	5070	5060	5065	450811
12	20200706	0911	5065	5070	5065	5070	183107
13	20200706	0912	5070	5070	5060	5060	573386
14	20200706	0913	5060	5075	5060	5065	792270
15	20200706	0914	5070	5080	5065	5075	490465
16	20200706	0915	5080	5085	5070	5080	549418
17	20200706	0916	5080	5085	5070	5075	460736
18	20200706	0917	5075	5085	5075	5085	550252
19	20200706	0918	5085	5085	5075	5085	306149
20	20200706	0919	5085	5085	5070	5075	703925
21	20200706	0920	5075	5080	5070	5080	357979
22	20200706	0921	5080	5090	5080	5085	411745
23	20200706	0922	5085	5090	5080	5085	295602
24	20200706	0923	5080	5090	5080	5085	448524
25	20200706	0924	5085	5095	5085	5085	672789
26	20200706	0925	5090	5095	5085	5085	415759
27	20200706	0926	5085	5095	5085	5090	154355
28	20200706	0927	5085	5095	5085	5095	192639
29	20200706	0928	5095	5100	5090	5090	767926
30	20200706	0929	5090	5095	5090	5095	191718
31	20200706	0930	5095	5095	5085	5090	414737
32	20200706	0931	5090	5090	5080	5085	430102
33	20200706	0932	5085	5100	5080	5100	774495
34	20200706	0933	5100	5100	5095	5095	128027
35	20200706	0934	5100	5100	5090	5095	127417
36	20200706	0935	5095	5095	5085	5090	269664
37	20200706	0936	5090	5095	5080	5090	413065
38	20200706	0937	5090	5095	5085	5085	119720
39	20200706	0938	5090	5090	5080	5085	275953
40	20200706	0939	5085	5085	5075	5080	642704
41	20200706	0940	5080	5080	5075	5075	66499
42	20200706	0941	5080	5080	5070	5075	425394
43	20200706	0942	5070	5080	5070	5075	632047
44	20200706	0943	5075	5080	5070	5075	152372
45	20200706	0944	5075	5080	5070	5070	92316
46	20200706	0945	5070	5075	5060	5065	1165229
47	20200706	0946	5065	5070	5060	5065	466726
48	20200706	0947	5060	5070	5060	5065	257704
49	20200706	0948	5065	5065	5055	5060	1390279
50	20200706	0949	5060	5065	5055	5065	714931
51	20200706	0950	5065	5070	5060	5070	361238
52	20200706	0951	5070	5075	5065	5070	262773
53	20200706	0952	5065	5075	5065	5070	171646
54	20200706	0953	5070	5070	5065	5070	409037
55	20200706	0954	5065	5070	5065	5070	89929
56	20200706	0955	5070	5070	5060	5065	523451
57	20200706	0956	5065	5075	5065	5070	349290
58	20200706	0957	5075	5075	5065	5070	80091
59	20200706	0958	5070	5070	5060	5065	297861
60	20200706	0959	5065	5065	5050	5060	1672754
61	20200706	1000	5060	5060	5050	5060	509076
62	20200706	1001	5055	5055	5045	5055	1754105
63	20200706	1002	5055	5055	5040	5045	931055
64	20200706	1003	5045	5045	5035	5040	1439421
65	20200706	1004	5045	5050	5040	5045	518859
66	20200706	1005	5045	5050	5040	5045	340178
67	20200706	1006	5045	5055	5045	5050	430974
68	20200706	1007	5050	5055	5050	5055	74166
69	20200706	1008	5050	5055	5045	5055	382818
70	20200706	1009	5050	5055	5045	5050	202569
71	20200706	1010	5050	5060	5050	5055	296973
72	20200706	1011	5055	5060	5050	5060	571139
73	20200706	1012	5060	5065	5055	5055	218466
74	20200706	1013	5050	5055	5050	5050	156576
75	20200706	1014	5050	5050	5040	5045	907198
76	20200706	1015	5045	5050	5040	5045	390487
77	20200706	1016	5045	5055	5040	5050	347221
78	20200706	1017	5045	5055	5045	5055	324183
79	20200706	1018	5050	5055	5045	5055	124278
80	20200706	1019	5050	5055	5045	5055	135893
81	20200706	1020	5055	5055	5045	5050	65505
82	20200706	1021	5050	5055	5045	5055	51491
83	20200706	1022	5050	5055	5045	5050	124101
84	20200706	1023	5050	5055	5050	5055	238447
85	20200706	1024	5055	5055	5050	5055	187385
86	20200706	1025	5050	5055	5045	5050	150405
87	20200706	1026	5050	5055	5045	5055	119067
88	20200706	1027	5055	5055	5045	5055	133915
89	20200706	1028	5050	5050	5040	5050	405895
90	20200706	1029	5050	5050	5045	5045	195998
91	20200706	1030	5045	5045	5035	5040	880538
92	20200706	1031	5035	5040	5025	5030	1897780
93	20200706	1032	5030	5030	5025	5030	688583
94	20200706	1033	5030	5030	5020	5020	716388
95	20200706	1034	5020	5030	5020	5025	1112266
96	20200706	1035	5025	5030	5020	5020	615372
97	20200706	1036	5025	5025	5015	5020	393407
98	20200706	1037	5020	5025	5015	5025	236104
99	20200706	1038	5025	5025	5010	5020	914926
100	20200706	1039	5015	5015	5005	5010	732111
101	20200706	1040	5010	5010	5000	5005	907622
102	20200706	1041	5005	5010	5000	5005	1250971
103	20200706	1042	5005	5005	5000	5005	1414038
104	20200706	1043	5005	5005	5000	5000	1153014
105	20200706	1044	5005	5005	4995	5000	769311
106	20200706	1045	5000	5000	4995	5000	351283
107	20200706	1046	5000	5000	4990	4995	1303328
108	20200706	1047	4995	4995	4985	4990	1399763
109	20200706	1048	4990	4995	4985	4995	1483208
110	20200706	1049	4995	4995	4990	4995	693745
111	20200706	1050	4990	4995	4985	4990	664678
112	20200706	1051	4990	4990	4980	4985	1027123
113	20200706	1052	4985	4990	4980	4985	756369
114	20200706	1053	4985	4990	4980	4985	537962
115	20200706	1054	4985	4985	4980	4985	350002
116	20200706	1055	4985	4990	4980	4985	781940
117	20200706	1056	4985	4985	4980	4980	1019386
118	20200706	1057	4980	4985	4975	4980	501709
119	20200706	1058	4985	4990	4980	4985	561987
120	20200706	1059	4990	4990	4980	4990	238267
121	20200706	1100	4990	4995	4980	4995	546564
122	20200706	1101	4995	4995	4985	4990	390379
123	20200706	1102	4990	4995	4980	4990	411313
124	20200706	1103	4990	4990	4980	4985	372963
125	20200706	1104	4990	4990	4985	4985	397455
126	20200706	1105	4985	4985	4975	4975	1512898
127	20200706	1106	4980	4980	4970	4975	860455
128	20200706	1107	4980	4980	4970	4975	798596
129	20200706	1108	4980	4980	4970	4975	376745
130	20200706	1109	4975	4980	4970	4980	1361772
131	20200706	1110	4980	4980	4975	4975	218071
132	20200706	1111	4975	4985	4975	4985	246974
133	20200706	1112	4980	4985	4975	4980	428453
134	20200706	1113	4985	4985	4975	4980	126236
135	20200706	1114	4980	4985	4975	4985	188511
136	20200706	1115	4980	4985	4975	4980	397809
137	20200706	1116	4980	4980	4975	4980	140711
138	20200706	1117	4980	4980	4975	4975	906127
139	20200706	1118	4975	4980	4970	4975	292506
140	20200706	1119	4975	4980	4970	4980	399693
141	20200706	1120	4980	4980	4970	4975	316759
142	20200706	1121	4980	4980	4970	4975	229707
143	20200706	1122	4975	4980	4975	4980	106189
144	20200706	1123	4980	4980	4975	4980	641975
145	20200706	1124	4980	4985	4975	4985	201967
146	20200706	1125	4985	4985	4980	4985	118832
147	20200706	1126	4985	4990	4980	4985	500642
148	20200706	1127	4985	4985	4980	4985	428626
149	20200706	1128	4980	4985	4980	4985	49656
150	20200706	1129	4985	4990	4985	4990	227943
151	20200706	1130	4985	4990	4985	4990	74590
152	20200706	1131	4990	4995	4985	4995	554686
153	20200706	1132	4995	4995	4990	4995	77877
154	20200706	1133	4995	5000	4990	4995	1159559
155	20200706	1134	4995	5000	4985	4990	512136
156	20200706	1135	4990	4995	4985	4990	147717
157	20200706	1136	4990	4990	4980	4990	541125
158	20200706	1137	4985	4990	4980	4985	125113
159	20200706	1138	4985	4990	4980	4985	101600
160	20200706	1139	4980	4985	4980	4980	29905
161	20200706	1140	4985	4985	4975	4980	842468
162	20200706	1141	4980	4985	4975	4985	58326
163	20200706	1142	4985	4985	4975	4980	156556
164	20200706	1143	4980	4985	4975	4980	122792
165	20200706	1144	4980	4980	4975	4980	45317
166	20200706	1145	4980	4980	4970	4975	1025148
167	20200706	1146	4970	4975	4970	4975	103279
168	20200706	1147	4975	4975	4970	4975	39644
169	20200706	1148	4975	4975	4965	4970	1078574
170	20200706	1149	4970	4975	4965	4965	433960
171	20200706	1150	4970	4970	4960	4970	643767
172	20200706	1151	4970	4970	4960	4965	131104
173	20200706	1152	4965	4970	4960	4965	362064
174	20200706	1153	4965	4965	4960	4965	129812
175	20200706	1154	4965	4970	4960	4970	143029
176	20200706	1155	4965	4970	4960	4970	322670
177	20200706	1156	4965	4970	4960	4965	305492
178	20200706	1157	4965	4970	4960	4965	387339
179	20200706	1158	4965	4965	4960	4960	117547
180	20200706	1159	4965	4965	4960	4965	423225
181	20200706	1200	4965	4970	4960	4970	427735
182	20200706	1201	4965	4970	4965	4970	206905
183	20200706	1202	4965	4970	4960	4965	705171
184	20200706	1203	4965	4970	4960	4965	368350
185	20200706	1204	4970	4970	4965	4965	181494
186	20200706	1205	4965	4970	4965	4965	164537
187	20200706	1206	4970	4970	4965	4970	51015
188	20200706	1207	4970	4975	4965	4975	337465
189	20200706	1208	4975	4975	4970	4975	391171
190	20200706	1209	4975	4975	4970	4975	112617
191	20200706	1210	4975	4975	4970	4970	253293
192	20200706	1211	4970	4975	4965	4970	316375
193	20200706	1212	4970	4975	4970	4970	157480
194	20200706	1213	4970	4970	4965	4970	95556
195	20200706	1214	4965	4970	4965	4970	125855
196	20200706	1215	4970	4970	4965	4970	212356
197	20200706	1216	4965	4970	4960	4965	853140
198	20200706	1217	4965	4970	4960	4965	219259
199	20200706	1218	4965	4970	4960	4965	242452
200	20200706	1219	4965	4965	4960	4965	129989
201	20200706	1220	4960	4965	4960	4960	378003
202	20200706	1221	4960	4965	4955	4960	1064337
203	20200706	1222	4960	4970	4960	4970	315376
204	20200706	1223	4970	4975	4965	4975	286372
205	20200706	1224	4975	4975	4970	4975	284656
206	20200706	1225	4975	4975	4970	4975	207094
207	20200706	1226	4975	4975	4970	4970	401870
208	20200706	1227	4970	4975	4965	4970	189648
209	20200706	1228	4975	4975	4965	4975	71986
210	20200706	1229	4975	4975	4970	4970	111582
211	20200706	1230	4970	4975	4970	4975	144029
212	20200706	1231	4975	4975	4965	4965	149931
213	20200706	1232	4965	4970	4965	4965	215302
214	20200706	1233	4965	4970	4960	4965	234002
215	20200706	1234	4965	4965	4960	4965	106589
216	20200706	1235	4965	4965	4960	4965	66773
217	20200706	1236	4965	4970	4960	4965	93791
218	20200706	1237	4960	4970	4960	4965	112461
219	20200706	1238	4965	4965	4960	4960	78849
220	20200706	1239	4960	4965	4955	4960	643815
221	20200706	1240	4960	4965	4960	4965	287771
222	20200706	1241	4965	4965	4960	4965	236117
223	20200706	1242	4960	4965	4960	4960	399650
224	20200706	1243	4960	4965	4960	4965	28871
225	20200706	1244	4965	4965	4960	4960	33024
226	20200706	1245	4965	4965	4960	4965	26650
227	20200706	1246	4965	4965	4955	4960	427691
228	20200706	1247	4960	4965	4955	4965	248034
229	20200706	1248	4960	4965	4960	4960	184519
230	20200706	1249	4960	4965	4955	4960	204143
231	20200706	1250	4960	4960	4955	4960	85651
232	20200706	1251	4960	4960	4955	4960	85115
233	20200706	1252	4960	4965	4955	4955	385028
234	20200706	1253	4955	4960	4945	4950	2871533
235	20200706	1254	4945	4950	4940	4945	1024116
236	20200706	1255	4945	4945	4940	4940	1039377
237	20200706	1256	4945	4945	4940	4945	362637
238	20200706	1257	4945	4945	4935	4945	1306950
239	20200706	1258	4940	4945	4935	4945	458696
240	20200706	1259	4940	4945	4935	4940	278315
241	20200706	1300	4940	4940	4935	4940	172036
242	20200706	1301	4935	4940	4930	4940	819510
243	20200706	1302	4940	4940	4930	4935	213917
244	20200706	1303	4935	4940	4930	4935	416666
245	20200706	1304	4935	4935	4930	4935	273200
246	20200706	1305	4935	4935	4925	4930	682191
247	20200706	1306	4930	4935	4930	4930	331651
248	20200706	1307	4930	4935	4925	4925	278626
249	20200706	1308	4930	4935	4925	4935	695415
250	20200706	1309	4930	4935	4930	4935	57903
251	20200706	1310	4935	4935	4930	4935	73560
252	20200706	1311	4935	4935	4930	4935	298313
253	20200706	1312	4935	4935	4925	4930	483898
254	20200706	1313	4930	4930	4920	4925	615394
255	20200706	1314	4925	4930	4920	4925	638267
256	20200706	1315	4925	4930	4920	4925	384005
257	20200706	1316	4920	4925	4920	4920	81911
258	20200706	1317	4925	4925	4920	4920	115189
259	20200706	1318	4925	4930	4920	4930	846884
260	20200706	1319	4930	4935	4925	4930	211069
261	20200706	1320	4930	4935	4925	4930	322544
262	20200706	1321	4930	4935	4925	4930	179398
263	20200706	1322	4930	4935	4925	4935	146566
264	20200706	1323	4935	4935	4930	4930	372986
265	20200706	1324	4935	4935	4925	4935	509632
266	20200706	1325	4930	4935	4925	4930	199029
267	20200706	1326	4935	4935	4930	4935	22760
268	20200706	1327	4935	4935	4930	4930	20901
269	20200706	1328	4930	4935	4930	4935	109445
270	20200706	1329	4935	4935	4930	4935	47285
271	20200706	1330	4930	4935	4930	4930	90090
272	20200706	1331	4935	4935	4920	4925	1154494
273	20200706	1332	4925	4925	4920	4925	145344
274	20200706	1333	4925	4930	4920	4930	379776
275	20200706	1334	4930	4930	4925	4925	115239
276	20200706	1335	4925	4930	4925	4930	42596
277	20200706	1336	4925	4935	4925	4930	249960
278	20200706	1337	4930	4935	4925	4930	217328
279	20200706	1338	4930	4930	4925	4930	122221
280	20200706	1339	4930	4935	4925	4930	124069
281	20200706	1340	4930	4935	4930	4935	158148
282	20200706	1341	4935	4940	4930	4940	389872
283	20200706	1342	4940	4945	4935	4945	446869
284	20200706	1343	4940	4945	4940	4945	452934
285	20200706	1344	4945	4945	4940	4945	40309
286	20200706	1345	4945	4945	4940	4945	144482
287	20200706	1346	4945	4945	4940	4945	207147
288	20200706	1347	4945	4945	4940	4940	54084
289	20200706	1348	4945	4945	4940	4945	123933
290	20200706	1349	4945	4945	4940	4945	57260
291	20200706	1350	4945	4945	4935	4940	662859
292	20200706	1351	4940	4940	4935	4940	139871
293	20200706	1352	4940	4945	4935	4940	367412
294	20200706	1353	4940	4945	4940	4945	76751
295	20200706	1354	4940	4945	4940	4945	8968
296	20200706	1355	4945	4945	4940	4945	69282
297	20200706	1356	4945	4950	4945	4945	593802
298	20200706	1357	4945	4950	4940	4945	249634
299	20200706	1358	4945	4955	4940	4940	584611
300	20200706	1359	4940	4945	4940	4940	60016
301	20200706	1400	4945	4945	4935	4940	457417
302	20200706	1401	4940	4940	4930	4935	421607
303	20200706	1402	4935	4940	4930	4935	284083
304	20200706	1403	4935	4940	4930	4935	289069
305	20200706	1404	4935	4940	4930	4935	209020
306	20200706	1405	4935	4935	4925	4935	494844
307	20200706	1406	4930	4935	4930	4930	46830
308	20200706	1407	4930	4935	4930	4935	16148
309	20200706	1408	4935	4940	4935	4940	143708
310	20200706	1409	4940	4945	4935	4945	196174
311	20200706	1410	4945	4945	4940	4945	52744
312	20200706	1411	4945	4945	4935	4940	144522
313	20200706	1412	4940	4945	4940	4940	167531
314	20200706	1413	4935	4945	4935	4945	59939
315	20200706	1414	4945	4945	4935	4940	295277
316	20200706	1415	4940	4945	4935	4940	169341
317	20200706	1416	4935	4945	4935	4940	210393
318	20200706	1417	4940	4945	4935	4940	317462
319	20200706	1418	4940	4950	4940	4945	275149
320	20200706	1419	4945	4950	4940	4945	361373
321	20200706	1420	4945	4950	4940	4945	119276
322	20200706	1421	4945	4950	4940	4950	176236
323	20200706	1422	4945	4950	4945	4945	723054
324	20200706	1423	4945	4945	4940	4945	67267
325	20200706	1424	4945	4945	4940	4945	203191
326	20200706	1425	4945	4950	4940	4945	242368
327	20200706	1426	4945	4950	4940	4940	406686
328	20200706	1427	4940	4945	4940	4945	39182
329	20200706	1428	4945	4950	4940	4945	224299
330	20200706	1429	4945	4950	4940	4950	40457
331	20200706	1430	4945	4950	4940	4945	181463
332	20200706	1431	4945	4945	4935	4940	426703
333	20200706	1432	4940	4945	4935	4940	268351
334	20200706	1433	4945	4945	4940	4945	36708
335	20200706	1434	4945	4945	4935	4935	182062
336	20200706	1435	4935	4940	4930	4935	503007
337	20200706	1436	4935	4940	4930	4930	414864
338	20200706	1437	4935	4940	4930	4940	162212
339	20200706	1438	4935	4945	4935	4940	852161
340	20200706	1439	4940	4940	4935	4940	124288
341	20200706	1440	4940	4945	4935	4940	705157
342	20200706	1441	4940	4940	4935	4940	248264
343	20200706	1442	4940	4945	4935	4940	185350
344	20200706	1443	4945	4945	4940	4945	105138
345	20200706	1444	4940	4945	4935	4935	73919
346	20200706	1445	4940	4945	4935	4940	138015
347	20200706	1446	4940	4945	4940	4945	36572
348	20200706	1447	4945	4945	4940	4945	251268
349	20200706	1448	4945	4950	4940	4950	289338
350	20200706	1449	4950	4950	4945	4950	38347
351	20200706	1450	4950	4950	4940	4945	190167
352	20200706	1451	4945	4945	4940	4945	157895
353	20200706	1452	4945	4950	4940	4945	338050
354	20200706	1453	4945	4950	4940	4945	147941
355	20200706	1454	4945	4945	4935	4940	652641
356	20200706	1455	4940	4940	4935	4940	33340
357	20200706	1456	4940	4945	4935	4940	204751
358	20200706	1457	4940	4940	4935	4940	55688
359	20200706	1458	4940	4940	4935	4940	105596
360	20200706	1459	4940	4940	4935	4940	45033
361	20200706	1500	4940	4940	4930	4935	1117413
362	20200706	1501	4935	4935	4925	4935	933311
363	20200706	1502	4935	4935	4925	4925	98685
364	20200706	1503	4930	4930	4925	4930	421533
365	20200706	1504	4930	4930	4925	4930	91132
366	20200706	1505	4930	4935	4925	4930	758064
367	20200706	1506	4930	4935	4925	4935	188660
368	20200706	1507	4935	4940	4930	4935	869708
369	20200706	1508	4935	4940	4930	4935	322469
370	20200706	1509	4935	4940	4930	4940	298734
371	20200706	1510	4935	4940	4930	4940	195479
372	20200706	1511	4940	4940	4930	4935	122122
373	20200706	1512	4935	4940	4930	4935	1115652
374	20200706	1513	4940	4940	4935	4940	125255
375	20200706	1514	4940	4940	4930	4940	197662
376	20200706	1515	4940	4940	4935	4940	129824
377	20200706	1516	4940	4940	4935	4935	283944
378	20200706	1517	4940	4940	4935	4935	322811
379	20200706	1518	4935	4940	4930	4935	698194
380	20200706	1519	4935	4940	4930	4935	605805
381	20200706	1520	4935	4935	4930	4935	888113
382	20200706	1530	4940	4940	4940	4940	2700538