DeepStock/hts/backup/122630_20200721.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200721	0901	13285	13320	13280	13320	2011404
3	20200721	0902	13320	13350	13310	13315	802664
4	20200721	0903	13315	13320	13275	13285	692896
5	20200721	0904	13285	13315	13275	13295	416553
6	20200721	0905	13295	13320	13280	13300	328369
7	20200721	0906	13300	13325	13295	13305	380766
8	20200721	0907	13305	13310	13280	13285	223485
9	20200721	0908	13285	13290	13265	13275	348963
10	20200721	0909	13270	13300	13270	13295	275695
11	20200721	0910	13295	13305	13290	13290	348034
12	20200721	0911	13295	13305	13290	13300	173022
13	20200721	0912	13300	13325	13300	13320	472705
14	20200721	0913	13320	13330	13310	13310	329786
15	20200721	0914	13315	13320	13300	13305	110381
16	20200721	0915	13305	13310	13295	13300	256548
17	20200721	0916	13300	13310	13285	13295	259765
18	20200721	0917	13300	13310	13285	13285	240134
19	20200721	0918	13290	13290	13280	13285	202900
20	20200721	0919	13285	13290	13280	13285	202625
21	20200721	0920	13285	13290	13280	13280	120855
22	20200721	0921	13280	13290	13270	13280	483627
23	20200721	0922	13285	13295	13275	13295	123936
24	20200721	0923	13295	13300	13285	13295	181610
25	20200721	0924	13295	13300	13285	13290	154095
26	20200721	0925	13290	13295	13280	13290	226478
27	20200721	0926	13290	13295	13280	13285	38596
28	20200721	0927	13290	13290	13275	13275	114098
29	20200721	0928	13275	13275	13245	13265	388180
30	20200721	0929	13265	13275	13260	13270	157048
31	20200721	0930	13270	13285	13265	13285	233105
32	20200721	0931	13285	13300	13285	13290	277065
33	20200721	0932	13295	13310	13290	13300	474113
34	20200721	0933	13300	13310	13300	13305	247734
35	20200721	0934	13305	13305	13275	13285	224551
36	20200721	0935	13280	13300	13280	13295	84145
37	20200721	0936	13290	13295	13285	13290	69307
38	20200721	0937	13290	13295	13285	13290	47432
39	20200721	0938	13290	13300	13285	13285	114060
40	20200721	0939	13285	13285	13270	13275	206336
41	20200721	0940	13275	13280	13260	13265	224464
42	20200721	0941	13270	13275	13260	13275	145738
43	20200721	0942	13275	13275	13260	13260	93201
44	20200721	0943	13265	13290	13265	13285	346887
45	20200721	0944	13290	13290	13265	13270	257836
46	20200721	0945	13265	13280	13260	13270	110786
47	20200721	0946	13275	13275	13265	13270	138411
48	20200721	0947	13275	13285	13270	13280	106526
49	20200721	0948	13285	13300	13285	13300	401139
50	20200721	0949	13300	13305	13295	13295	131959
51	20200721	0950	13300	13305	13295	13300	79926
52	20200721	0951	13300	13310	13300	13305	199244
53	20200721	0952	13310	13315	13305	13310	204989
54	20200721	0953	13310	13320	13310	13315	377581
55	20200721	0954	13315	13335	13310	13335	503117
56	20200721	0955	13330	13340	13320	13325	462628
57	20200721	0956	13325	13340	13325	13335	441217
58	20200721	0957	13335	13350	13335	13340	335777
59	20200721	0958	13340	13350	13335	13340	144422
60	20200721	0959	13345	13350	13330	13335	130790
61	20200721	1000	13335	13340	13325	13330	132800
62	20200721	1001	13330	13360	13330	13345	639279
63	20200721	1002	13350	13350	13330	13345	146097
64	20200721	1003	13340	13345	13330	13330	66195
65	20200721	1004	13330	13340	13325	13340	140838
66	20200721	1005	13340	13350	13340	13345	37953
67	20200721	1006	13345	13355	13335	13340	130353
68	20200721	1007	13345	13345	13335	13335	62153
69	20200721	1008	13335	13340	13330	13335	63896
70	20200721	1009	13335	13335	13325	13335	134693
71	20200721	1010	13335	13345	13335	13345	64588
72	20200721	1011	13340	13350	13340	13340	197456
73	20200721	1012	13345	13350	13340	13345	67741
74	20200721	1013	13345	13350	13340	13345	95833
75	20200721	1014	13350	13360	13345	13355	340284
76	20200721	1015	13355	13365	13345	13360	366434
77	20200721	1016	13355	13365	13350	13350	201296
78	20200721	1017	13350	13365	13350	13355	180843
79	20200721	1018	13355	13365	13345	13355	190829
80	20200721	1019	13355	13365	13350	13365	145494
81	20200721	1020	13365	13375	13365	13370	196145
82	20200721	1021	13375	13380	13370	13375	126549
83	20200721	1022	13375	13385	13375	13380	476486
84	20200721	1023	13385	13410	13380	13405	814710
85	20200721	1024	13405	13415	13395	13400	336846
86	20200721	1025	13400	13420	13400	13420	222711
87	20200721	1026	13420	13420	13415	13415	67415
88	20200721	1027	13420	13420	13400	13400	123053
89	20200721	1028	13405	13410	13400	13405	104245
90	20200721	1029	13400	13410	13400	13410	57608
91	20200721	1030	13410	13415	13405	13405	126792
92	20200721	1031	13410	13410	13400	13400	102537
93	20200721	1032	13400	13410	13395	13410	157306
94	20200721	1033	13415	13415	13405	13415	96827
95	20200721	1034	13415	13430	13415	13425	323421
96	20200721	1035	13430	13435	13425	13430	305176
97	20200721	1036	13425	13430	13415	13420	253800
98	20200721	1037	13415	13425	13400	13400	570672
99	20200721	1038	13400	13415	13385	13390	151911
100	20200721	1039	13385	13390	13380	13390	126115
101	20200721	1040	13390	13395	13380	13380	419549
102	20200721	1041	13380	13400	13380	13395	557662
103	20200721	1042	13400	13410	13395	13400	387158
104	20200721	1043	13405	13410	13395	13400	135719
105	20200721	1044	13400	13405	13390	13395	128218
106	20200721	1045	13395	13405	13385	13385	172766
107	20200721	1046	13385	13400	13380	13390	59432
108	20200721	1047	13390	13390	13385	13390	104745
109	20200721	1048	13395	13405	13390	13400	173912
110	20200721	1049	13400	13405	13395	13400	50603
111	20200721	1050	13395	13405	13385	13390	119090
112	20200721	1051	13395	13400	13390	13395	20159
113	20200721	1052	13395	13400	13380	13385	95281
114	20200721	1053	13385	13395	13375	13390	100184
115	20200721	1054	13390	13390	13380	13380	71162
116	20200721	1055	13380	13390	13375	13380	58592
117	20200721	1056	13385	13400	13380	13400	279731
118	20200721	1057	13395	13400	13390	13390	63704
119	20200721	1058	13390	13395	13385	13395	41640
120	20200721	1059	13390	13395	13385	13395	6635
121	20200721	1100	13390	13405	13390	13400	216457
122	20200721	1101	13400	13410	13395	13405	111672
123	20200721	1102	13405	13415	13405	13410	223571
124	20200721	1103	13415	13415	13405	13410	52988
125	20200721	1104	13410	13415	13405	13405	62517
126	20200721	1105	13410	13410	13400	13405	35642
127	20200721	1106	13410	13425	13410	13415	457043
128	20200721	1107	13415	13425	13415	13425	65949
129	20200721	1108	13425	13425	13415	13415	53283
130	20200721	1109	13420	13420	13415	13415	35767
131	20200721	1110	13415	13420	13405	13410	67116
132	20200721	1111	13410	13415	13405	13410	19351
133	20200721	1112	13410	13415	13405	13415	35721
134	20200721	1113	13415	13420	13410	13420	109027
135	20200721	1114	13420	13420	13410	13410	13267
136	20200721	1115	13410	13410	13405	13410	77043
137	20200721	1116	13415	13415	13410	13415	203346
138	20200721	1117	13420	13420	13410	13410	73497
139	20200721	1118	13410	13415	13410	13410	49889
140	20200721	1119	13410	13415	13400	13405	86295
141	20200721	1120	13405	13420	13405	13415	84206
142	20200721	1121	13415	13420	13405	13415	43876
143	20200721	1122	13415	13420	13415	13420	186893
144	20200721	1123	13420	13420	13410	13410	50781
145	20200721	1124	13410	13415	13410	13410	10310
146	20200721	1125	13410	13420	13410	13420	58792
147	20200721	1126	13420	13420	13415	13420	91422
148	20200721	1127	13420	13420	13410	13410	22905
149	20200721	1128	13410	13415	13405	13405	86251
150	20200721	1129	13410	13410	13405	13405	17261
151	20200721	1130	13405	13410	13400	13405	73464
152	20200721	1131	13400	13420	13400	13420	278373
153	20200721	1132	13420	13420	13415	13415	263519
154	20200721	1133	13415	13420	13410	13410	69369
155	20200721	1134	13410	13410	13395	13395	108184
156	20200721	1135	13395	13405	13390	13395	81864
157	20200721	1136	13395	13400	13390	13400	56245
158	20200721	1137	13400	13405	13395	13400	315568
159	20200721	1138	13405	13405	13395	13395	135992
160	20200721	1139	13395	13410	13395	13405	144490
161	20200721	1140	13405	13410	13400	13405	103306
162	20200721	1141	13405	13410	13400	13405	138250
163	20200721	1142	13405	13405	13400	13400	5082
164	20200721	1143	13400	13415	13400	13410	42023
165	20200721	1144	13410	13420	13410	13415	353803
166	20200721	1145	13415	13420	13415	13415	62917
167	20200721	1146	13420	13425	13415	13420	230794
168	20200721	1147	13420	13430	13415	13425	156073
169	20200721	1148	13420	13430	13420	13425	49316
170	20200721	1149	13425	13430	13425	13425	59460
171	20200721	1150	13425	13430	13425	13425	19138
172	20200721	1151	13425	13430	13420	13420	338511
173	20200721	1152	13420	13430	13420	13420	215647
174	20200721	1153	13420	13425	13420	13420	5467
175	20200721	1154	13420	13430	13415	13420	21508
176	20200721	1155	13420	13420	13415	13415	34467
177	20200721	1156	13415	13420	13415	13420	2616
178	20200721	1157	13420	13430	13415	13420	39111
179	20200721	1158	13415	13430	13415	13425	40644
180	20200721	1159	13430	13440	13425	13425	429106
181	20200721	1200	13425	13435	13425	13430	215686
182	20200721	1201	13430	13435	13430	13430	146096
183	20200721	1202	13435	13435	13420	13430	30998
184	20200721	1203	13430	13430	13420	13430	12580
185	20200721	1204	13430	13435	13415	13415	144237
186	20200721	1205	13415	13420	13410	13415	315596
187	20200721	1206	13420	13425	13415	13420	97050
188	20200721	1207	13420	13425	13415	13415	142213
189	20200721	1208	13420	13420	13410	13415	80132
190	20200721	1209	13420	13420	13415	13420	52307
191	20200721	1210	13420	13420	13415	13420	46966
192	20200721	1211	13425	13430	13420	13425	36048
193	20200721	1212	13430	13430	13420	13430	112269
194	20200721	1213	13430	13430	13415	13420	53827
195	20200721	1214	13425	13425	13415	13420	44168
196	20200721	1215	13425	13425	13420	13420	5729
197	20200721	1216	13420	13430	13420	13420	66857
198	20200721	1217	13420	13425	13415	13420	92264
199	20200721	1218	13425	13435	13420	13435	171099
200	20200721	1219	13430	13435	13425	13425	55761
201	20200721	1220	13430	13430	13425	13430	187609
202	20200721	1221	13435	13435	13425	13425	45962
203	20200721	1222	13430	13435	13420	13425	192001
204	20200721	1223	13430	13435	13425	13430	112326
205	20200721	1224	13435	13435	13425	13430	110203
206	20200721	1225	13435	13435	13425	13425	5437
207	20200721	1226	13430	13435	13425	13430	30395
208	20200721	1227	13430	13435	13425	13430	164806
209	20200721	1228	13430	13435	13425	13425	34132
210	20200721	1229	13430	13440	13425	13435	132007
211	20200721	1230	13435	13445	13435	13435	195792
212	20200721	1231	13440	13440	13430	13430	63996
213	20200721	1232	13435	13445	13430	13440	231624
214	20200721	1233	13445	13445	13430	13435	43730
215	20200721	1234	13435	13445	13430	13445	17531
216	20200721	1235	13445	13445	13440	13445	44132
217	20200721	1236	13445	13450	13440	13445	71037
218	20200721	1237	13450	13450	13445	13445	21122
219	20200721	1238	13450	13450	13445	13445	122785
220	20200721	1239	13445	13455	13445	13455	223744
221	20200721	1240	13455	13465	13450	13460	175771
222	20200721	1241	13460	13485	13460	13480	390115
223	20200721	1242	13480	13485	13475	13480	106748
224	20200721	1243	13485	13485	13475	13480	188782
225	20200721	1244	13480	13480	13470	13475	141830
226	20200721	1245	13475	13485	13475	13485	89114
227	20200721	1246	13485	13485	13470	13475	66963
228	20200721	1247	13475	13480	13475	13475	51539
229	20200721	1248	13475	13485	13475	13485	55190
230	20200721	1249	13485	13485	13475	13475	12938
231	20200721	1250	13475	13485	13475	13475	19846
232	20200721	1251	13475	13480	13475	13475	68798
233	20200721	1252	13470	13480	13470	13470	37254
234	20200721	1253	13475	13475	13470	13475	28076
235	20200721	1254	13475	13480	13470	13475	34817
236	20200721	1255	13475	13480	13470	13475	38600
237	20200721	1256	13470	13480	13470	13470	11542
238	20200721	1257	13475	13475	13470	13470	1182
239	20200721	1258	13470	13475	13465	13470	121830
240	20200721	1259	13475	13475	13470	13470	11193
241	20200721	1300	13470	13475	13470	13470	87584
242	20200721	1301	13470	13475	13465	13470	165512
243	20200721	1302	13470	13475	13470	13470	54570
244	20200721	1303	13470	13480	13470	13480	74080
245	20200721	1304	13475	13480	13475	13475	27648
246	20200721	1305	13475	13480	13470	13470	323511
247	20200721	1306	13470	13480	13470	13480	41287
248	20200721	1307	13480	13480	13470	13470	114879
249	20200721	1308	13475	13480	13470	13470	9630
250	20200721	1309	13475	13475	13470	13470	14178
251	20200721	1310	13475	13475	13470	13470	27186
252	20200721	1311	13470	13475	13465	13465	60606
253	20200721	1312	13465	13470	13465	13465	17042
254	20200721	1313	13470	13475	13470	13470	128837
255	20200721	1314	13470	13475	13470	13475	3519
256	20200721	1315	13470	13475	13465	13470	47591
257	20200721	1316	13470	13470	13465	13465	14826
258	20200721	1317	13465	13470	13460	13460	64899
259	20200721	1318	13460	13465	13455	13460	86737
260	20200721	1319	13460	13465	13455	13460	48562
261	20200721	1320	13460	13460	13455	13455	41120
262	20200721	1321	13455	13460	13455	13455	8879
263	20200721	1322	13455	13460	13455	13460	25640
264	20200721	1323	13460	13465	13455	13465	69954
265	20200721	1324	13460	13465	13455	13455	37340
266	20200721	1325	13455	13465	13455	13460	8336
267	20200721	1326	13460	13465	13460	13460	10243
268	20200721	1327	13460	13465	13455	13460	11398
269	20200721	1328	13455	13465	13455	13465	26721
270	20200721	1329	13465	13470	13460	13465	80886
271	20200721	1330	13465	13475	13465	13470	118967
272	20200721	1331	13470	13475	13465	13470	50765
273	20200721	1332	13470	13485	13470	13480	230496
274	20200721	1333	13480	13495	13480	13495	170671
275	20200721	1334	13490	13490	13480	13485	243048
276	20200721	1335	13485	13495	13485	13485	402153
277	20200721	1336	13490	13490	13480	13490	87580
278	20200721	1337	13485	13495	13485	13485	71710
279	20200721	1338	13490	13490	13480	13480	30307
280	20200721	1339	13480	13485	13480	13480	10662
281	20200721	1340	13480	13485	13480	13485	211414
282	20200721	1341	13485	13485	13480	13485	16231
283	20200721	1342	13485	13485	13480	13485	12411
284	20200721	1343	13480	13490	13480	13480	85101
285	20200721	1344	13480	13490	13480	13490	145853
286	20200721	1345	13490	13495	13485	13485	26500
287	20200721	1346	13485	13495	13485	13490	28458
288	20200721	1347	13490	13490	13485	13490	13249
289	20200721	1348	13490	13495	13485	13495	41722
290	20200721	1349	13495	13500	13490	13500	270327
291	20200721	1350	13495	13500	13490	13490	94943
292	20200721	1351	13495	13500	13490	13495	22670
293	20200721	1352	13500	13500	13495	13495	34954
294	20200721	1353	13500	13500	13495	13495	11623
295	20200721	1354	13500	13505	13495	13505	328843
296	20200721	1355	13505	13505	13500	13500	25482
297	20200721	1356	13505	13510	13495	13500	321043
298	20200721	1357	13500	13500	13490	13490	148581
299	20200721	1358	13495	13500	13490	13495	54358
300	20200721	1359	13495	13500	13490	13490	37404
301	20200721	1400	13495	13500	13490	13495	19141
302	20200721	1401	13500	13500	13495	13495	209654
303	20200721	1402	13500	13500	13490	13495	252246
304	20200721	1403	13495	13505	13490	13495	50221
305	20200721	1404	13500	13505	13495	13500	51708
306	20200721	1405	13500	13505	13495	13500	25886
307	20200721	1406	13495	13500	13490	13490	126675
308	20200721	1407	13490	13495	13490	13495	9504
309	20200721	1408	13490	13495	13480	13480	57472
310	20200721	1409	13480	13485	13475	13480	107254
311	20200721	1410	13480	13480	13465	13470	101529
312	20200721	1411	13475	13485	13470	13480	39482
313	20200721	1412	13480	13485	13475	13480	20736
314	20200721	1413	13480	13485	13475	13475	33226
315	20200721	1414	13480	13480	13470	13470	24699
316	20200721	1415	13475	13475	13465	13470	61112
317	20200721	1416	13475	13475	13465	13470	116883
318	20200721	1417	13470	13470	13465	13470	18536
319	20200721	1418	13465	13475	13465	13470	54127
320	20200721	1419	13465	13470	13465	13465	23089
321	20200721	1420	13465	13465	13455	13460	72120
322	20200721	1421	13460	13465	13450	13455	57226
323	20200721	1422	13455	13455	13445	13445	75771
324	20200721	1423	13450	13455	13440	13450	33905
325	20200721	1424	13455	13455	13425	13425	111698
326	20200721	1425	13425	13435	13415	13430	218804
327	20200721	1426	13425	13435	13420	13425	120710
328	20200721	1427	13430	13430	13420	13420	101424
329	20200721	1428	13420	13420	13400	13420	145507
330	20200721	1429	13420	13420	13410	13410	79681
331	20200721	1430	13410	13410	13390	13395	153340
332	20200721	1431	13395	13410	13385	13405	177881
333	20200721	1432	13405	13405	13390	13405	86311
334	20200721	1433	13400	13405	13395	13400	23951
335	20200721	1434	13400	13405	13390	13405	178293
336	20200721	1435	13405	13405	13395	13400	61927
337	20200721	1436	13400	13410	13395	13405	132758
338	20200721	1437	13405	13425	13405	13420	223889
339	20200721	1438	13420	13420	13405	13420	93903
340	20200721	1439	13415	13435	13415	13425	283721
341	20200721	1440	13430	13430	13420	13420	36801
342	20200721	1441	13420	13425	13415	13420	91043
343	20200721	1442	13420	13420	13415	13415	64580
344	20200721	1443	13420	13420	13410	13410	41495
345	20200721	1444	13410	13410	13395	13405	158635
346	20200721	1445	13405	13410	13400	13405	66772
347	20200721	1446	13410	13410	13400	13405	24169
348	20200721	1447	13405	13405	13395	13400	63153
349	20200721	1448	13405	13415	13395	13415	197398
350	20200721	1449	13415	13420	13410	13420	78611
351	20200721	1450	13420	13435	13415	13430	287478
352	20200721	1451	13430	13430	13415	13420	95627
353	20200721	1452	13420	13425	13415	13415	28026
354	20200721	1453	13420	13420	13410	13420	111517
355	20200721	1454	13420	13435	13420	13425	248626
356	20200721	1455	13430	13435	13425	13435	110360
357	20200721	1456	13430	13435	13425	13430	92861
358	20200721	1457	13430	13430	13415	13415	62684
359	20200721	1458	13415	13425	13415	13420	115535
360	20200721	1459	13425	13430	13420	13420	124915
361	20200721	1500	13425	13425	13410	13410	131639
362	20200721	1501	13410	13430	13410	13430	176583
363	20200721	1502	13430	13430	13415	13420	111132
364	20200721	1503	13425	13425	13415	13415	48985
365	20200721	1504	13415	13420	13410	13420	30855
366	20200721	1505	13415	13420	13405	13405	110115
367	20200721	1506	13400	13410	13395	13395	172516
368	20200721	1507	13400	13400	13390	13395	81607
369	20200721	1508	13395	13395	13380	13385	245126
370	20200721	1509	13385	13390	13380	13390	79275
371	20200721	1510	13385	13395	13380	13395	277442
372	20200721	1511	13395	13405	13385	13405	183840
373	20200721	1512	13400	13405	13390	13390	120334
374	20200721	1513	13395	13400	13390	13395	117202
375	20200721	1514	13400	13405	13395	13400	109043
376	20200721	1515	13405	13415	13400	13410	188689
377	20200721	1516	13415	13415	13400	13405	101701
378	20200721	1517	13405	13415	13400	13410	51676
379	20200721	1518	13410	13410	13405	13410	40254
380	20200721	1519	13410	13415	13400	13410	254116
381	20200721	1520	13405	13410	13400	13405	100513
382	20200721	1530	13415	13415	13415	13415	586536