DeepStock/hts/backup/122630_20200731.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200731	0901	14095	14180	14090	14175	1251480
3	20200731	0902	14175	14210	14145	14145	1073867
4	20200731	0903	14145	14145	14080	14105	908129
5	20200731	0904	14105	14110	14025	14050	569326
6	20200731	0905	14050	14065	14025	14045	519895
7	20200731	0906	14045	14045	13990	14000	505370
8	20200731	0907	14000	14000	13960	13995	543724
9	20200731	0908	13995	14010	13985	14000	633469
10	20200731	0909	14000	14010	13975	13990	420878
11	20200731	0910	13990	13995	13930	13930	442464
12	20200731	0911	13935	13950	13915	13915	468452
13	20200731	0912	13915	13925	13905	13925	421948
14	20200731	0913	13920	13960	13920	13945	439272
15	20200731	0914	13950	13955	13930	13935	234658
16	20200731	0915	13935	13955	13930	13955	257736
17	20200731	0916	13960	13960	13920	13925	415270
18	20200731	0917	13925	13930	13895	13900	465297
19	20200731	0918	13900	13935	13890	13925	408577
20	20200731	0919	13930	13945	13925	13930	115993
21	20200731	0920	13930	13945	13930	13935	172782
22	20200731	0921	13935	13940	13910	13930	259826
23	20200731	0922	13930	13940	13925	13930	192911
24	20200731	0923	13935	13940	13905	13910	306844
25	20200731	0924	13910	13930	13900	13920	85378
26	20200731	0925	13920	13930	13895	13900	200119
27	20200731	0926	13900	13915	13875	13875	268656
28	20200731	0927	13880	13900	13875	13900	240140
29	20200731	0928	13895	13910	13890	13905	74117
30	20200731	0929	13905	13905	13860	13860	237280
31	20200731	0930	13865	13875	13855	13870	167719
32	20200731	0931	13870	13885	13860	13885	167223
33	20200731	0932	13885	13885	13840	13850	324619
34	20200731	0933	13850	13855	13820	13830	229974
35	20200731	0934	13820	13840	13815	13835	131085
36	20200731	0935	13835	13840	13820	13825	116570
37	20200731	0936	13825	13845	13820	13845	390858
38	20200731	0937	13845	13875	13840	13875	279070
39	20200731	0938	13870	13880	13865	13865	264969
40	20200731	0939	13870	13875	13855	13860	93298
41	20200731	0940	13860	13870	13840	13850	106177
42	20200731	0941	13845	13870	13840	13865	88274
43	20200731	0942	13860	13870	13855	13865	108899
44	20200731	0943	13865	13865	13845	13860	103612
45	20200731	0944	13860	13865	13845	13845	87901
46	20200731	0945	13845	13860	13840	13855	81789
47	20200731	0946	13860	13865	13845	13860	123781
48	20200731	0947	13860	13875	13855	13865	131162
49	20200731	0948	13865	13870	13850	13865	159169
50	20200731	0949	13865	13895	13860	13895	212368
51	20200731	0950	13895	13910	13890	13910	295546
52	20200731	0951	13910	13910	13890	13905	211024
53	20200731	0952	13905	13905	13885	13895	98128
54	20200731	0953	13895	13895	13875	13885	77973
55	20200731	0954	13885	13890	13865	13880	61976
56	20200731	0955	13875	13875	13860	13875	120853
57	20200731	0956	13870	13875	13855	13855	269996
58	20200731	0957	13860	13875	13855	13875	72745
59	20200731	0958	13875	13910	13875	13905	216114
60	20200731	0959	13905	13910	13890	13895	85998
61	20200731	1000	13895	13905	13890	13890	96150
62	20200731	1001	13890	13905	13870	13900	174874
63	20200731	1002	13900	13905	13895	13895	67239
64	20200731	1003	13895	13900	13875	13900	64052
65	20200731	1004	13900	13945	13895	13935	339938
66	20200731	1005	13935	13980	13935	13965	494042
67	20200731	1006	13970	13980	13960	13960	518878
68	20200731	1007	13960	13985	13960	13985	149685
69	20200731	1008	13985	13995	13970	13990	386956
70	20200731	1009	13995	14000	13985	13995	211075
71	20200731	1010	13995	14000	13970	13980	171534
72	20200731	1011	13980	13990	13975	13980	144523
73	20200731	1012	13975	13990	13970	13970	61650
74	20200731	1013	13970	13975	13965	13970	86817
75	20200731	1014	13970	13980	13955	13960	95037
76	20200731	1015	13960	13985	13960	13985	280795
77	20200731	1016	13985	13995	13980	13995	331153
78	20200731	1017	13995	14005	13990	13995	239251
79	20200731	1018	13995	14005	13985	13990	80673
80	20200731	1019	13990	13995	13970	13980	130194
81	20200731	1020	13985	14000	13980	13995	230041
82	20200731	1021	13995	14000	13985	13985	160570
83	20200731	1022	13990	13990	13955	13960	121753
84	20200731	1023	13960	13965	13940	13950	226267
85	20200731	1024	13945	13970	13945	13955	106157
86	20200731	1025	13955	13965	13950	13955	65709
87	20200731	1026	13955	13990	13950	13985	76049
88	20200731	1027	13980	13990	13975	13975	63201
89	20200731	1028	13975	13990	13975	13985	133497
90	20200731	1029	13990	14010	13985	14000	510759
91	20200731	1030	14000	14010	14000	14005	256861
92	20200731	1031	14005	14015	14000	14005	232255
93	20200731	1032	14005	14030	14000	14020	441455
94	20200731	1033	14020	14045	14020	14045	250355
95	20200731	1034	14040	14050	14030	14035	296438
96	20200731	1035	14035	14040	14030	14035	71271
97	20200731	1036	14040	14060	14035	14040	411895
98	20200731	1037	14045	14055	14035	14055	113807
99	20200731	1038	14055	14060	14050	14055	170943
100	20200731	1039	14055	14075	14055	14070	213730
101	20200731	1040	14070	14075	14065	14070	199738
102	20200731	1041	14070	14075	14050	14050	150637
103	20200731	1042	14050	14060	14045	14055	78385
104	20200731	1043	14060	14070	14030	14035	199477
105	20200731	1044	14035	14050	14030	14050	81935
106	20200731	1045	14045	14050	14035	14040	23723
107	20200731	1046	14040	14075	14040	14070	432555
108	20200731	1047	14075	14075	14050	14050	370503
109	20200731	1048	14050	14060	14045	14055	103595
110	20200731	1049	14050	14055	14040	14045	95839
111	20200731	1050	14040	14050	14035	14045	94115
112	20200731	1051	14045	14065	14045	14055	66444
113	20200731	1052	14055	14065	14050	14060	56463
114	20200731	1053	14060	14070	14055	14055	143815
115	20200731	1054	14055	14075	14055	14065	198691
116	20200731	1055	14065	14085	14060	14065	241289
117	20200731	1056	14065	14070	14050	14055	107883
118	20200731	1057	14055	14060	14035	14040	120329
119	20200731	1058	14045	14050	14035	14040	59122
120	20200731	1059	14040	14050	14040	14040	42109
121	20200731	1100	14040	14045	14035	14045	59343
122	20200731	1101	14040	14045	14025	14030	211316
123	20200731	1102	14025	14045	14025	14040	91990
124	20200731	1103	14040	14050	14035	14035	80674
125	20200731	1104	14035	14045	14025	14030	149081
126	20200731	1105	14025	14030	14015	14020	163337
127	20200731	1106	14020	14020	14005	14015	219301
128	20200731	1107	14010	14015	13995	14005	81373
129	20200731	1108	14005	14005	13990	13995	108284
130	20200731	1109	13995	13995	13980	13985	84432
131	20200731	1110	13985	13990	13975	13990	127304
132	20200731	1111	13985	13995	13970	13975	168857
133	20200731	1112	13970	13980	13960	13975	90813
134	20200731	1113	13975	13980	13970	13970	55569
135	20200731	1114	13970	13980	13965	13980	137561
136	20200731	1115	13970	13980	13965	13975	55043
137	20200731	1116	13975	13975	13945	13965	176615
138	20200731	1117	13965	13970	13960	13970	43591
139	20200731	1118	13970	13975	13955	13960	67804
140	20200731	1119	13960	13965	13950	13960	70194
141	20200731	1120	13960	13965	13950	13955	45914
142	20200731	1121	13955	13955	13935	13940	181177
143	20200731	1122	13935	13950	13930	13935	61905
144	20200731	1123	13935	13940	13925	13935	96958
145	20200731	1124	13930	13935	13925	13925	80151
146	20200731	1125	13925	13925	13905	13905	146800
147	20200731	1126	13910	13930	13900	13930	113462
148	20200731	1127	13930	13945	13925	13940	168372
149	20200731	1128	13940	13940	13925	13930	167440
150	20200731	1129	13930	13935	13910	13915	149173
151	20200731	1130	13915	13925	13910	13915	79595
152	20200731	1131	13915	13915	13885	13885	201668
153	20200731	1132	13890	13905	13885	13890	90741
154	20200731	1133	13890	13895	13880	13895	128810
155	20200731	1134	13895	13905	13885	13890	42030
156	20200731	1135	13895	13895	13880	13885	44625
157	20200731	1136	13885	13900	13880	13895	102619
158	20200731	1137	13895	13900	13885	13895	36927
159	20200731	1138	13895	13895	13875	13895	135882
160	20200731	1139	13895	13895	13885	13895	14135
161	20200731	1140	13895	13895	13885	13895	63250
162	20200731	1141	13895	13920	13890	13915	108571
163	20200731	1142	13910	13925	13910	13925	155413
164	20200731	1143	13925	13930	13920	13925	239022
165	20200731	1144	13930	13930	13915	13925	131250
166	20200731	1145	13930	13930	13915	13925	73523
167	20200731	1146	13920	13925	13905	13905	113042
168	20200731	1147	13910	13925	13905	13915	117115
169	20200731	1148	13915	13915	13900	13910	85499
170	20200731	1149	13910	13925	13910	13920	187223
171	20200731	1150	13920	13930	13915	13930	64869
172	20200731	1151	13930	13935	13915	13920	115026
173	20200731	1152	13915	13925	13915	13920	44209
174	20200731	1153	13925	13925	13910	13915	76105
175	20200731	1154	13915	13920	13905	13915	51879
176	20200731	1155	13910	13920	13905	13915	27809
177	20200731	1156	13920	13920	13910	13915	49286
178	20200731	1157	13915	13915	13905	13905	66382
179	20200731	1158	13905	13905	13885	13890	140354
180	20200731	1159	13890	13895	13875	13880	131279
181	20200731	1200	13875	13880	13860	13860	205866
182	20200731	1201	13860	13880	13855	13880	124843
183	20200731	1202	13875	13890	13870	13875	274013
184	20200731	1203	13875	13885	13870	13880	249440
185	20200731	1204	13875	13875	13860	13865	102934
186	20200731	1205	13865	13875	13860	13865	64760
187	20200731	1206	13865	13880	13855	13875	131489
188	20200731	1207	13875	13885	13870	13880	103235
189	20200731	1208	13885	13885	13870	13885	128574
190	20200731	1209	13885	13885	13875	13885	70060
191	20200731	1210	13885	13890	13875	13875	43870
192	20200731	1211	13875	13900	13870	13900	96770
193	20200731	1212	13900	13900	13890	13895	55164
194	20200731	1213	13900	13900	13890	13895	62156
195	20200731	1214	13895	13900	13890	13895	62259
196	20200731	1215	13895	13900	13895	13895	14600
197	20200731	1216	13895	13900	13890	13900	92342
198	20200731	1217	13900	13910	13895	13910	368015
199	20200731	1218	13910	13920	13905	13915	92471
200	20200731	1219	13915	13920	13905	13915	71632
201	20200731	1220	13915	13925	13915	13925	66014
202	20200731	1221	13920	13925	13910	13920	60008
203	20200731	1222	13920	13925	13920	13920	18373
204	20200731	1223	13920	13925	13920	13925	16087
205	20200731	1224	13920	13930	13920	13920	157098
206	20200731	1225	13920	13930	13920	13930	124112
207	20200731	1226	13930	13930	13915	13925	67331
208	20200731	1227	13925	13930	13925	13930	45689
209	20200731	1228	13925	13930	13920	13925	64711
210	20200731	1229	13920	13925	13915	13915	324319
211	20200731	1230	13915	13930	13915	13925	142242
212	20200731	1231	13925	13930	13920	13920	38509
213	20200731	1232	13920	13920	13900	13900	108059
214	20200731	1233	13900	13910	13900	13910	19086
215	20200731	1234	13910	13925	13905	13925	55223
216	20200731	1235	13925	13930	13925	13930	116548
217	20200731	1236	13930	13950	13930	13945	177565
218	20200731	1237	13945	13960	13945	13955	202743
219	20200731	1238	13955	13955	13945	13950	59106
220	20200731	1239	13950	13955	13940	13940	127762
221	20200731	1240	13935	13945	13935	13940	37770
222	20200731	1241	13940	13940	13925	13930	84722
223	20200731	1242	13930	13935	13925	13930	49728
224	20200731	1243	13925	13930	13925	13925	38486
225	20200731	1244	13925	13930	13925	13930	29217
226	20200731	1245	13930	13935	13930	13930	6639
227	20200731	1246	13930	13935	13920	13920	78629
228	20200731	1247	13920	13930	13920	13925	45456
229	20200731	1248	13925	13940	13925	13935	55784
230	20200731	1249	13935	13945	13935	13940	43313
231	20200731	1250	13940	13950	13940	13945	50533
232	20200731	1251	13945	13950	13935	13935	19418
233	20200731	1252	13940	13940	13940	13940	37514
234	20200731	1253	13940	13945	13940	13945	20539
235	20200731	1254	13945	13950	13945	13945	9673
236	20200731	1255	13945	13950	13945	13945	63295
237	20200731	1256	13945	13950	13940	13950	8732
238	20200731	1257	13950	13950	13935	13940	63385
239	20200731	1258	13935	13940	13930	13930	58099
240	20200731	1259	13930	13940	13930	13935	55934
241	20200731	1300	13935	13940	13930	13940	15909
242	20200731	1301	13940	13940	13915	13920	238453
243	20200731	1302	13915	13920	13895	13900	190764
244	20200731	1303	13900	13915	13895	13910	89225
245	20200731	1304	13910	13910	13905	13905	19239
246	20200731	1305	13905	13905	13900	13900	48406
247	20200731	1306	13900	13910	13890	13910	272292
248	20200731	1307	13910	13910	13895	13900	30644
249	20200731	1308	13900	13915	13900	13910	231365
250	20200731	1309	13915	13915	13910	13915	12173
251	20200731	1310	13920	13920	13910	13915	25747
252	20200731	1311	13920	13940	13920	13935	84910
253	20200731	1312	13940	13940	13930	13935	43807
254	20200731	1313	13940	13950	13935	13940	326126
255	20200731	1314	13945	13945	13925	13925	73627
256	20200731	1315	13930	13950	13930	13940	68509
257	20200731	1316	13940	13940	13930	13935	37921
258	20200731	1317	13935	13935	13930	13935	43381
259	20200731	1318	13940	13940	13920	13930	62533
260	20200731	1319	13930	13935	13920	13930	12519
261	20200731	1320	13935	13935	13925	13935	24684
262	20200731	1321	13935	13945	13935	13940	31327
263	20200731	1322	13940	13940	13935	13940	21141
264	20200731	1323	13935	13940	13935	13935	28355
265	20200731	1324	13940	13955	13940	13950	229388
266	20200731	1325	13950	13965	13950	13965	162798
267	20200731	1326	13960	13960	13955	13955	130253
268	20200731	1327	13955	13955	13940	13950	134768
269	20200731	1328	13950	13950	13935	13940	85931
270	20200731	1329	13935	13935	13920	13925	90707
271	20200731	1330	13920	13930	13920	13930	89422
272	20200731	1331	13930	13940	13925	13940	103963
273	20200731	1332	13940	13945	13935	13935	33324
274	20200731	1333	13935	13935	13925	13925	92866
275	20200731	1334	13925	13925	13920	13925	33866
276	20200731	1335	13925	13930	13915	13925	91670
277	20200731	1336	13920	13925	13910	13915	40563
278	20200731	1337	13915	13925	13905	13915	65835
279	20200731	1338	13915	13925	13915	13920	13011
280	20200731	1339	13920	13935	13920	13935	83032
281	20200731	1340	13935	13945	13935	13940	151112
282	20200731	1341	13940	13945	13935	13940	27643
283	20200731	1342	13940	13945	13935	13940	13429
284	20200731	1343	13940	13945	13920	13925	48189
285	20200731	1344	13925	13930	13915	13925	61484
286	20200731	1345	13930	13935	13925	13935	22271
287	20200731	1346	13930	13935	13925	13930	9308
288	20200731	1347	13925	13930	13920	13920	28439
289	20200731	1348	13920	13925	13920	13925	8254
290	20200731	1349	13925	13930	13920	13925	20652
291	20200731	1350	13925	13925	13920	13925	26027
292	20200731	1351	13920	13935	13920	13935	60166
293	20200731	1352	13935	13945	13935	13945	112260
294	20200731	1353	13945	13945	13935	13940	35268
295	20200731	1354	13935	13940	13935	13935	11281
296	20200731	1355	13940	13945	13935	13945	95130
297	20200731	1356	13945	13955	13935	13940	132587
298	20200731	1357	13940	13940	13930	13930	33709
299	20200731	1358	13930	13935	13925	13930	51715
300	20200731	1359	13930	13935	13930	13930	36907
301	20200731	1400	13935	13940	13930	13940	19993
302	20200731	1401	13940	13950	13935	13935	163992
303	20200731	1402	13940	13940	13925	13930	13433
304	20200731	1403	13930	13935	13930	13930	72163
305	20200731	1404	13930	13930	13920	13920	175080
306	20200731	1405	13920	13930	13915	13925	46543
307	20200731	1406	13925	13935	13925	13930	34264
308	20200731	1407	13930	13940	13930	13935	52832
309	20200731	1408	13930	13930	13915	13920	37444
310	20200731	1409	13920	13925	13915	13920	80067
311	20200731	1410	13925	13925	13915	13920	41555
312	20200731	1411	13920	13930	13910	13930	64386
313	20200731	1412	13930	13930	13925	13930	19810
314	20200731	1413	13930	13935	13925	13925	15474
315	20200731	1414	13925	13925	13910	13915	108387
316	20200731	1415	13915	13920	13910	13915	32638
317	20200731	1416	13915	13925	13910	13910	97165
318	20200731	1417	13915	13920	13910	13920	30179
319	20200731	1418	13920	13920	13915	13920	5316
320	20200731	1419	13920	13920	13890	13900	232668
321	20200731	1420	13900	13900	13885	13895	153295
322	20200731	1421	13895	13900	13875	13880	151032
323	20200731	1422	13880	13895	13880	13885	172659
324	20200731	1423	13885	13895	13880	13890	34590
325	20200731	1424	13890	13895	13885	13890	36626
326	20200731	1425	13895	13900	13885	13890	98848
327	20200731	1426	13890	13895	13860	13860	158486
328	20200731	1427	13865	13870	13860	13865	126883
329	20200731	1428	13865	13870	13855	13865	86533
330	20200731	1429	13860	13865	13855	13860	46538
331	20200731	1430	13860	13865	13845	13850	301345
332	20200731	1431	13845	13850	13830	13845	602668
333	20200731	1432	13850	13860	13840	13845	448619
334	20200731	1433	13845	13845	13825	13845	137422
335	20200731	1434	13845	13855	13840	13845	157713
336	20200731	1435	13840	13845	13830	13830	206879
337	20200731	1436	13830	13830	13810	13815	314666
338	20200731	1437	13815	13815	13795	13800	443918
339	20200731	1438	13800	13800	13780	13790	193264
340	20200731	1439	13790	13790	13770	13770	209812
341	20200731	1440	13770	13785	13765	13775	192908
342	20200731	1441	13775	13780	13735	13740	408706
343	20200731	1442	13740	13755	13740	13755	213989
344	20200731	1443	13755	13770	13745	13765	129162
345	20200731	1444	13765	13780	13765	13775	159861
346	20200731	1445	13775	13775	13765	13775	150937
347	20200731	1446	13775	13790	13770	13790	209529
348	20200731	1447	13790	13790	13775	13780	127017
349	20200731	1448	13780	13780	13770	13775	152407
350	20200731	1449	13775	13775	13755	13770	128211
351	20200731	1450	13770	13775	13760	13770	72498
352	20200731	1451	13770	13775	13765	13775	21577
353	20200731	1452	13770	13800	13770	13795	229260
354	20200731	1453	13795	13800	13785	13790	112267
355	20200731	1454	13790	13790	13775	13790	133645
356	20200731	1455	13790	13790	13760	13765	94475
357	20200731	1456	13765	13770	13745	13755	168689
358	20200731	1457	13750	13760	13735	13735	212784
359	20200731	1458	13735	13755	13735	13750	112364
360	20200731	1459	13750	13755	13735	13745	108298
361	20200731	1500	13750	13770	13750	13755	200704
362	20200731	1501	13755	13770	13740	13745	188489
363	20200731	1502	13745	13750	13735	13740	67378
364	20200731	1503	13735	13745	13730	13735	108021
365	20200731	1504	13735	13755	13735	13745	95199
366	20200731	1505	13745	13770	13740	13770	258615
367	20200731	1506	13765	13795	13765	13795	119566
368	20200731	1507	13795	13800	13780	13780	114256
369	20200731	1508	13780	13795	13765	13775	101816
370	20200731	1509	13775	13785	13765	13780	299356
371	20200731	1510	13780	13795	13775	13780	297076
372	20200731	1511	13780	13810	13780	13805	350212
373	20200731	1512	13805	13815	13780	13780	245758
374	20200731	1513	13780	13790	13770	13775	239905
375	20200731	1514	13770	13780	13760	13760	185229
376	20200731	1515	13760	13770	13760	13770	188109
377	20200731	1516	13765	13770	13740	13740	347076
378	20200731	1517	13740	13750	13730	13750	267914
379	20200731	1518	13750	13770	13750	13760	292695
380	20200731	1519	13760	13770	13760	13765	334121
381	20200731	1520	13765	13775	13765	13775	264187
382	20200731	1530	13780	13780	13780	13780	709365