DeepStock/hts/backup/252670_20200709.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200709	0901	5035	5040	5030	5040	1504605
3	20200709	0902	5040	5050	5035	5040	1423397
4	20200709	0903	5035	5040	5015	5020	1830208
5	20200709	0904	5020	5025	5015	5020	1082746
6	20200709	0905	5020	5030	5020	5030	1994595
7	20200709	0906	5030	5035	5025	5030	799350
8	20200709	0907	5030	5035	5020	5025	707683
9	20200709	0908	5030	5030	5020	5020	886700
10	20200709	0909	5020	5030	5015	5025	558951
11	20200709	0910	5025	5030	5020	5025	663378
12	20200709	0911	5025	5025	5015	5025	766219
13	20200709	0912	5020	5030	5020	5025	258608
14	20200709	0913	5030	5035	5025	5030	718119
15	20200709	0914	5030	5035	5025	5030	258648
16	20200709	0915	5030	5035	5025	5035	585046
17	20200709	0916	5030	5040	5030	5040	807361
18	20200709	0917	5035	5040	5030	5035	327167
19	20200709	0918	5035	5040	5030	5040	372777
20	20200709	0919	5035	5040	5030	5035	180059
21	20200709	0920	5035	5035	5025	5025	360564
22	20200709	0921	5025	5040	5025	5040	284322
23	20200709	0922	5040	5040	5030	5035	263268
24	20200709	0923	5035	5040	5030	5035	470624
25	20200709	0924	5040	5040	5035	5035	85757
26	20200709	0925	5035	5045	5035	5040	698894
27	20200709	0926	5040	5045	5040	5040	610609
28	20200709	0927	5040	5045	5040	5040	93961
29	20200709	0928	5045	5045	5035	5040	254641
30	20200709	0929	5040	5045	5035	5035	162833
31	20200709	0930	5035	5040	5030	5035	439301
32	20200709	0931	5035	5040	5030	5030	343117
33	20200709	0932	5035	5035	5030	5035	164346
34	20200709	0933	5035	5040	5030	5035	142521
35	20200709	0934	5035	5035	5020	5025	783679
36	20200709	0935	5020	5025	5010	5015	1816255
37	20200709	0936	5015	5020	5010	5015	700465
38	20200709	0937	5010	5020	5010	5020	331722
39	20200709	0938	5015	5020	5010	5015	588925
40	20200709	0939	5020	5020	5010	5010	228173
41	20200709	0940	5015	5015	5005	5015	1391232
42	20200709	0941	5015	5015	5005	5010	572192
43	20200709	0942	5015	5015	5005	5005	942809
44	20200709	0943	5010	5010	4995	5000	1826501
45	20200709	0944	5000	5000	4985	4990	2079254
46	20200709	0945	4990	5000	4985	4995	783370
47	20200709	0946	4995	5000	4995	4995	204691
48	20200709	0947	5000	5005	4995	5005	569515
49	20200709	0948	5000	5005	4995	5005	473171
50	20200709	0949	5005	5015	5000	5010	456465
51	20200709	0950	5010	5010	5000	5010	287420
52	20200709	0951	5010	5015	5005	5010	263430
53	20200709	0952	5010	5010	5000	5005	463337
54	20200709	0953	5005	5010	5000	5005	210600
55	20200709	0954	5010	5015	5005	5010	329887
56	20200709	0955	5010	5015	5005	5010	176673
57	20200709	0956	5005	5010	5005	5005	220844
58	20200709	0957	5010	5015	5005	5010	212319
59	20200709	0958	5010	5020	5010	5010	672696
60	20200709	0959	5010	5015	5005	5010	209297
61	20200709	1000	5010	5010	5005	5005	390546
62	20200709	1001	5010	5015	5000	5010	591285
63	20200709	1002	5005	5020	5005	5015	468048
64	20200709	1003	5015	5025	5010	5025	404908
65	20200709	1004	5025	5030	5020	5025	626366
66	20200709	1005	5025	5030	5020	5030	1310079
67	20200709	1006	5025	5030	5020	5020	191410
68	20200709	1007	5025	5025	5010	5015	312242
69	20200709	1008	5015	5020	5010	5015	76702
70	20200709	1009	5015	5020	5005	5015	269557
71	20200709	1010	5015	5025	5015	5020	310205
72	20200709	1011	5020	5030	5020	5025	686807
73	20200709	1012	5030	5035	5030	5030	2064927
74	20200709	1013	5030	5035	5025	5030	1228004
75	20200709	1014	5030	5035	5020	5025	216300
76	20200709	1015	5025	5025	5020	5020	294041
77	20200709	1016	5020	5035	5020	5030	604028
78	20200709	1017	5030	5035	5025	5025	251188
79	20200709	1018	5025	5030	5025	5025	203048
80	20200709	1019	5030	5030	5025	5025	118930
81	20200709	1020	5025	5025	5015	5020	744364
82	20200709	1021	5015	5020	5010	5015	106993
83	20200709	1022	5020	5020	5015	5015	145604
84	20200709	1023	5015	5020	5010	5010	217853
85	20200709	1024	5010	5020	5010	5015	209513
86	20200709	1025	5015	5020	5010	5015	79790
87	20200709	1026	5015	5020	5010	5015	61258
88	20200709	1027	5015	5020	5015	5020	178701
89	20200709	1028	5020	5025	5020	5025	64778
90	20200709	1029	5025	5030	5020	5030	140852
91	20200709	1030	5025	5030	5025	5030	388901
92	20200709	1031	5025	5035	5025	5030	855042
93	20200709	1032	5030	5030	5015	5015	452831
94	20200709	1033	5020	5025	5020	5025	201010
95	20200709	1034	5025	5035	5020	5030	694221
96	20200709	1035	5030	5035	5025	5030	393338
97	20200709	1036	5030	5035	5025	5030	89947
98	20200709	1037	5030	5030	5025	5025	248866
99	20200709	1038	5020	5025	5015	5015	504772
100	20200709	1039	5020	5025	5015	5020	228355
101	20200709	1040	5020	5025	5015	5020	158330
102	20200709	1041	5020	5020	5015	5015	840515
103	20200709	1042	5015	5020	5010	5015	461672
104	20200709	1043	5015	5020	5010	5015	487425
105	20200709	1044	5015	5020	5010	5020	1058296
106	20200709	1045	5020	5020	5015	5020	46943
107	20200709	1046	5020	5025	5015	5025	483091
108	20200709	1047	5025	5030	5020	5025	454623
109	20200709	1048	5025	5030	5025	5030	1328799
110	20200709	1049	5030	5030	5025	5030	199849
111	20200709	1050	5030	5030	5020	5025	452356
112	20200709	1051	5020	5025	5015	5025	175374
113	20200709	1052	5020	5025	5015	5020	73806
114	20200709	1053	5020	5025	5020	5025	94498
115	20200709	1054	5025	5030	5020	5025	202285
116	20200709	1055	5025	5030	5025	5025	66655
117	20200709	1056	5025	5030	5020	5020	53365
118	20200709	1057	5020	5030	5020	5025	93358
119	20200709	1058	5025	5030	5025	5030	108551
120	20200709	1059	5030	5035	5025	5030	829237
121	20200709	1100	5030	5035	5025	5030	259010
122	20200709	1101	5035	5035	5030	5035	935867
123	20200709	1102	5030	5040	5030	5035	221989
124	20200709	1103	5035	5045	5035	5045	616619
125	20200709	1104	5040	5045	5035	5035	473975
126	20200709	1105	5035	5040	5030	5035	501074
127	20200709	1106	5035	5040	5030	5035	366575
128	20200709	1107	5035	5040	5030	5040	220974
129	20200709	1108	5040	5045	5035	5045	327038
130	20200709	1109	5040	5045	5040	5040	133194
131	20200709	1110	5040	5040	5035	5040	86730
132	20200709	1111	5035	5040	5030	5035	238931
133	20200709	1112	5035	5035	5030	5035	333839
134	20200709	1113	5030	5035	5030	5035	144107
135	20200709	1114	5035	5040	5030	5035	129445
136	20200709	1115	5035	5040	5030	5035	68927
137	20200709	1116	5040	5040	5035	5040	87463
138	20200709	1117	5035	5040	5030	5035	160239
139	20200709	1118	5035	5035	5030	5035	158561
140	20200709	1119	5040	5040	5030	5035	75995
141	20200709	1120	5035	5040	5030	5035	159350
142	20200709	1121	5035	5035	5030	5035	20469
143	20200709	1122	5035	5040	5030	5035	82002
144	20200709	1123	5035	5040	5035	5040	23563
145	20200709	1124	5040	5040	5035	5040	6906
146	20200709	1125	5035	5040	5035	5035	115130
147	20200709	1126	5035	5040	5035	5035	55036
148	20200709	1127	5030	5040	5030	5035	43502
149	20200709	1128	5030	5040	5030	5035	201008
150	20200709	1129	5035	5035	5030	5035	57298
151	20200709	1130	5035	5035	5025	5030	882447
152	20200709	1131	5030	5035	5025	5030	373090
153	20200709	1132	5025	5040	5025	5035	338570
154	20200709	1133	5040	5050	5035	5045	1230093
155	20200709	1134	5045	5050	5045	5045	192667
156	20200709	1135	5050	5055	5045	5050	666211
157	20200709	1136	5050	5055	5050	5050	1024029
158	20200709	1137	5050	5055	5045	5050	274946
159	20200709	1138	5050	5050	5040	5045	230263
160	20200709	1139	5045	5050	5045	5045	29541
161	20200709	1140	5050	5050	5045	5050	30149
162	20200709	1141	5050	5050	5040	5040	335900
163	20200709	1142	5045	5045	5040	5040	20073
164	20200709	1143	5040	5045	5040	5040	405102
165	20200709	1144	5045	5045	5040	5040	126288
166	20200709	1145	5040	5045	5035	5040	98926
167	20200709	1146	5045	5045	5040	5045	14634
168	20200709	1147	5040	5045	5040	5045	35736
169	20200709	1148	5045	5045	5035	5040	264343
170	20200709	1149	5040	5040	5040	5040	69365
171	20200709	1150	5040	5045	5035	5035	161734
172	20200709	1151	5040	5040	5030	5040	610778
173	20200709	1152	5035	5040	5030	5030	69226
174	20200709	1153	5030	5035	5030	5030	88745
175	20200709	1154	5035	5035	5030	5030	10519
176	20200709	1155	5030	5035	5030	5030	774466
177	20200709	1156	5030	5035	5025	5025	104236
178	20200709	1157	5025	5030	5025	5030	20457
179	20200709	1158	5025	5030	5020	5025	464618
180	20200709	1159	5025	5030	5025	5030	160020
181	20200709	1200	5025	5025	5020	5020	113778
182	20200709	1201	5025	5025	5020	5025	53003
183	20200709	1202	5025	5025	5020	5025	192283
184	20200709	1203	5025	5025	5015	5015	1225832
185	20200709	1204	5015	5020	5015	5015	33694
186	20200709	1205	5015	5020	5015	5015	151538
187	20200709	1206	5020	5020	5010	5015	726035
188	20200709	1207	5015	5020	5015	5020	47929
189	20200709	1208	5020	5025	5015	5020	305068
190	20200709	1209	5020	5025	5020	5025	128521
191	20200709	1210	5025	5025	5020	5025	50095
192	20200709	1211	5020	5025	5015	5020	252624
193	20200709	1212	5020	5020	5015	5015	186302
194	20200709	1213	5015	5020	5015	5020	307845
195	20200709	1214	5020	5020	5015	5020	11354
196	20200709	1215	5020	5020	5015	5020	116285
197	20200709	1216	5020	5020	5020	5020	153805
198	20200709	1217	5020	5020	5015	5020	146144
199	20200709	1218	5020	5025	5020	5020	119834
200	20200709	1219	5020	5025	5020	5020	67508
201	20200709	1220	5025	5025	5015	5020	23254
202	20200709	1221	5020	5020	5015	5015	27157
203	20200709	1222	5015	5020	5015	5020	119559
204	20200709	1223	5015	5015	5010	5010	679987
205	20200709	1224	5015	5015	5010	5010	454968
206	20200709	1225	5010	5015	5005	5015	513993
207	20200709	1226	5010	5015	5010	5010	145351
208	20200709	1227	5010	5020	5010	5015	146980
209	20200709	1228	5015	5015	5010	5015	21928
210	20200709	1229	5015	5015	5010	5015	297310
211	20200709	1230	5015	5020	5010	5020	205787
212	20200709	1231	5020	5020	5010	5015	95835
213	20200709	1232	5015	5020	5010	5010	107967
214	20200709	1233	5015	5015	5010	5015	21817
215	20200709	1234	5015	5015	5010	5015	84256
216	20200709	1235	5015	5020	5015	5020	55888
217	20200709	1236	5020	5020	5015	5020	28219
218	20200709	1237	5020	5020	5015	5020	240065
219	20200709	1238	5020	5025	5020	5020	344431
220	20200709	1239	5020	5025	5020	5020	68262
221	20200709	1240	5020	5025	5015	5020	467361
222	20200709	1241	5020	5025	5020	5020	83292
223	20200709	1242	5025	5025	5020	5020	2707
224	20200709	1243	5020	5030	5020	5020	602276
225	20200709	1244	5025	5030	5020	5025	230664
226	20200709	1245	5025	5030	5020	5025	128759
227	20200709	1246	5030	5030	5015	5020	434016
228	20200709	1247	5015	5020	5015	5015	25070
229	20200709	1248	5015	5020	5005	5010	1161318
230	20200709	1249	5010	5010	5005	5010	35624
231	20200709	1250	5010	5010	5005	5010	567565
232	20200709	1251	5010	5015	5005	5010	192900
233	20200709	1252	5010	5015	5005	5015	582743
234	20200709	1253	5015	5015	5010	5015	23359
235	20200709	1254	5010	5015	5005	5010	760489
236	20200709	1255	5010	5010	5005	5010	500402
237	20200709	1256	5010	5010	5005	5010	114522
238	20200709	1257	5010	5010	5005	5010	678565
239	20200709	1258	5005	5010	5005	5010	11357
240	20200709	1259	5010	5010	5000	5005	708880
241	20200709	1300	5005	5005	5000	5005	519194
242	20200709	1301	5010	5010	5005	5010	86298
243	20200709	1302	5005	5015	5005	5010	345219
244	20200709	1303	5010	5010	5000	5005	374092
245	20200709	1304	5010	5010	5000	5010	158780
246	20200709	1305	5005	5010	5005	5010	10832
247	20200709	1306	5010	5010	5005	5010	4749
248	20200709	1307	5005	5010	5000	5005	213835
249	20200709	1308	5005	5005	5000	5005	90890
250	20200709	1309	5005	5005	4995	5000	958300
251	20200709	1310	5000	5000	4995	4995	413557
252	20200709	1311	5000	5000	4990	4995	1205893
253	20200709	1312	4995	4995	4985	4990	1292245
254	20200709	1313	4990	4995	4985	4990	246189
255	20200709	1314	4990	4990	4985	4990	214303
256	20200709	1315	4990	4990	4985	4990	789287
257	20200709	1316	4985	4990	4970	4975	2322149
258	20200709	1317	4970	4980	4970	4975	410146
259	20200709	1318	4975	4975	4970	4970	1013391
260	20200709	1319	4970	4980	4970	4980	509307
261	20200709	1320	4980	4985	4975	4980	578776
262	20200709	1321	4980	4985	4975	4980	229108
263	20200709	1322	4980	4985	4975	4980	461721
264	20200709	1323	4980	4985	4980	4985	415649
265	20200709	1324	4985	4990	4980	4985	614216
266	20200709	1325	4985	4985	4980	4985	110505
267	20200709	1326	4985	4985	4980	4985	102262
268	20200709	1327	4985	4990	4985	4990	360776
269	20200709	1328	4990	4995	4985	4995	238163
270	20200709	1329	4995	4995	4985	4995	436712
271	20200709	1330	4995	4995	4985	4990	114669
272	20200709	1331	4990	4990	4980	4985	230107
273	20200709	1332	4985	4990	4980	4985	199544
274	20200709	1333	4985	4990	4980	4985	170162
275	20200709	1334	4985	4985	4980	4985	351960
276	20200709	1335	4985	4990	4980	4990	36460
277	20200709	1336	4990	4990	4985	4985	109227
278	20200709	1337	4990	4990	4985	4990	170426
279	20200709	1338	4990	4990	4985	4985	28320
280	20200709	1339	4990	4990	4985	4985	180059
281	20200709	1340	4985	4990	4980	4985	75465
282	20200709	1341	4985	4985	4980	4985	112251
283	20200709	1342	4985	4990	4985	4990	64045
284	20200709	1343	4990	4990	4985	4990	160101
285	20200709	1344	4990	4990	4985	4985	87627
286	20200709	1345	4990	4990	4985	4990	169100
287	20200709	1346	4990	4990	4985	4985	668566
288	20200709	1347	4985	4985	4980	4985	96292
289	20200709	1348	4985	4990	4980	4985	162308
290	20200709	1349	4985	4985	4980	4985	96821
291	20200709	1350	4985	4985	4980	4985	25045
292	20200709	1351	4985	4985	4980	4980	295497
293	20200709	1352	4985	4985	4980	4980	109217
294	20200709	1353	4985	4985	4980	4985	411025
295	20200709	1354	4985	4990	4980	4985	274842
296	20200709	1355	4985	4990	4985	4990	19948
297	20200709	1356	4990	5000	4985	4995	849407
298	20200709	1357	4995	5000	4995	5000	791350
299	20200709	1358	5000	5000	4995	5000	234971
300	20200709	1359	4995	5000	4990	4990	236998
301	20200709	1400	4990	4995	4990	4990	7842
302	20200709	1401	4990	4995	4990	4990	83914
303	20200709	1402	4990	5000	4990	5000	405664
304	20200709	1403	4995	5000	4995	5000	358097
305	20200709	1404	5000	5010	5000	5005	532346
306	20200709	1405	5005	5010	5000	5000	647524
307	20200709	1406	5000	5010	5000	5005	740922
308	20200709	1407	5005	5010	5000	5010	288065
309	20200709	1408	5005	5015	5005	5010	556164
310	20200709	1409	5005	5010	5000	5005	189582
311	20200709	1410	5000	5005	5000	5000	218438
312	20200709	1411	5000	5010	5000	5005	240357
313	20200709	1412	5005	5015	5005	5005	309163
314	20200709	1413	5005	5015	5005	5010	270774
315	20200709	1414	5010	5020	5005	5010	883876
316	20200709	1415	5015	5020	5010	5015	1065262
317	20200709	1416	5015	5020	5010	5010	475764
318	20200709	1417	5010	5015	5005	5010	456207
319	20200709	1418	5005	5010	5005	5010	190035
320	20200709	1419	5010	5010	5005	5010	17004
321	20200709	1420	5005	5010	5000	5005	409494
322	20200709	1421	5005	5015	5000	5015	623941
323	20200709	1422	5010	5015	5005	5010	248731
324	20200709	1423	5010	5010	5005	5010	49933
325	20200709	1424	5010	5010	5005	5010	34785
326	20200709	1425	5010	5015	5010	5015	201381
327	20200709	1426	5010	5015	5005	5010	245150
328	20200709	1427	5010	5010	5005	5005	279682
329	20200709	1428	5005	5010	5000	5005	160658
330	20200709	1429	5005	5005	4990	4995	694891
331	20200709	1430	4995	5000	4990	4995	469301
332	20200709	1431	4995	5000	4990	4995	389710
333	20200709	1432	4995	5000	4995	5000	262923
334	20200709	1433	5000	5000	4995	5000	130319
335	20200709	1434	5000	5005	4995	5000	194314
336	20200709	1435	5000	5010	4995	5005	413378
337	20200709	1436	5010	5010	5005	5005	163916
338	20200709	1437	5005	5005	4995	5000	233379
339	20200709	1438	5000	5005	5000	5000	156383
340	20200709	1439	5005	5005	4995	5000	201987
341	20200709	1440	5000	5000	4995	5000	66892
342	20200709	1441	5000	5000	4995	5000	29400
343	20200709	1442	5000	5000	4990	4995	898767
344	20200709	1443	4995	5000	4990	5000	228967
345	20200709	1444	5000	5000	4990	4995	228746
346	20200709	1445	4995	5000	4995	5000	19802
347	20200709	1446	5000	5005	4995	5000	565063
348	20200709	1447	5000	5015	5000	5005	785190
349	20200709	1448	5010	5010	5005	5010	316490
350	20200709	1449	5010	5015	5005	5010	277177
351	20200709	1450	5005	5010	5005	5005	150083
352	20200709	1451	5005	5010	5000	5010	302257
353	20200709	1452	5005	5015	5005	5015	138130
354	20200709	1453	5015	5015	5010	5015	39062
355	20200709	1454	5010	5015	5010	5015	63219
356	20200709	1455	5015	5020	5010	5015	1283253
357	20200709	1456	5015	5015	5010	5015	311014
358	20200709	1457	5010	5015	5010	5010	269596
359	20200709	1458	5015	5020	5010	5020	467133
360	20200709	1459	5020	5030	5015	5025	2182250
361	20200709	1500	5030	5030	5020	5030	582187
362	20200709	1501	5025	5035	5025	5035	1036858
363	20200709	1502	5035	5035	5020	5020	1596485
364	20200709	1503	5020	5030	5020	5020	315777
365	20200709	1504	5025	5025	5020	5025	432352
366	20200709	1505	5025	5030	5020	5025	294531
367	20200709	1506	5025	5025	5015	5020	708859
368	20200709	1507	5020	5020	5010	5010	317304
369	20200709	1508	5015	5015	5005	5010	822674
370	20200709	1509	5010	5015	5005	5010	290773
371	20200709	1510	5010	5020	5010	5020	515302
372	20200709	1511	5015	5020	5015	5015	24228
373	20200709	1512	5020	5025	5015	5025	396889
374	20200709	1513	5025	5030	5020	5025	915072
375	20200709	1514	5025	5035	5025	5030	815759
376	20200709	1515	5025	5030	5020	5025	620026
377	20200709	1516	5025	5030	5020	5030	370249
378	20200709	1517	5030	5030	5025	5025	87206
379	20200709	1518	5030	5035	5025	5035	1048529
380	20200709	1519	5030	5040	5025	5030	689366
381	20200709	1520	5030	5030	5020	5025	441983
382	20200709	1530	5040	5040	5040	5040	2198974