DeepStock/hts/backup/252670_20201223.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201223	0901	2925	2930	2920	2930	3123212
3	20201223	0902	2925	2935	2920	2930	2670248
4	20201223	0903	2930	2935	2925	2930	1984323
5	20201223	0904	2925	2930	2920	2930	1976475
6	20201223	0905	2925	2935	2925	2925	728163
7	20201223	0906	2930	2935	2925	2930	896664
8	20201223	0907	2925	2930	2920	2925	1904740
9	20201223	0908	2925	2930	2920	2930	490649
10	20201223	0909	2930	2935	2925	2935	699380
11	20201223	0910	2935	2935	2930	2935	427191
12	20201223	0911	2935	2935	2925	2930	1976443
13	20201223	0912	2925	2930	2920	2925	2980519
14	20201223	0913	2925	2925	2920	2920	1138604
15	20201223	0914	2925	2925	2915	2920	2462436
16	20201223	0915	2920	2925	2915	2920	207027
17	20201223	0916	2920	2920	2910	2910	2056671
18	20201223	0917	2910	2920	2910	2915	1351333
19	20201223	0918	2915	2915	2910	2910	349129
20	20201223	0919	2910	2920	2910	2915	728471
21	20201223	0920	2920	2920	2915	2915	221766
22	20201223	0921	2920	2925	2910	2920	1954485
23	20201223	0922	2925	2930	2920	2920	1811825
24	20201223	0923	2925	2930	2915	2920	1708343
25	20201223	0924	2920	2925	2915	2925	612579
26	20201223	0925	2925	2925	2915	2920	1380317
27	20201223	0926	2920	2920	2915	2920	229860
28	20201223	0927	2920	2920	2910	2915	1842781
29	20201223	0928	2915	2920	2910	2915	467121
30	20201223	0929	2915	2920	2910	2915	754623
31	20201223	0930	2915	2920	2910	2915	710717
32	20201223	0931	2915	2920	2910	2920	987928
33	20201223	0932	2915	2925	2915	2920	1863992
34	20201223	0933	2925	2925	2920	2925	405012
35	20201223	0934	2920	2925	2915	2920	1367150
36	20201223	0935	2925	2925	2920	2925	747399
37	20201223	0936	2920	2925	2920	2925	617997
38	20201223	0937	2925	2930	2920	2930	432324
39	20201223	0938	2930	2935	2930	2935	963473
40	20201223	0939	2935	2940	2930	2935	1844174
41	20201223	0940	2935	2940	2930	2940	1475631
42	20201223	0941	2940	2940	2930	2930	1831231
43	20201223	0942	2935	2940	2930	2935	1874106
44	20201223	0943	2940	2940	2930	2935	957730
45	20201223	0944	2935	2940	2930	2940	787988
46	20201223	0945	2940	2945	2935	2940	2130284
47	20201223	0946	2940	2940	2930	2940	1248132
48	20201223	0947	2935	2940	2930	2935	477875
49	20201223	0948	2935	2935	2930	2930	238242
50	20201223	0949	2935	2940	2930	2935	901854
51	20201223	0950	2935	2940	2930	2935	273668
52	20201223	0951	2935	2940	2935	2940	124301
53	20201223	0952	2935	2940	2935	2940	1558172
54	20201223	0953	2940	2945	2935	2945	864740
55	20201223	0954	2945	2950	2940	2950	1469435
56	20201223	0955	2950	2955	2945	2950	1703369
57	20201223	0956	2950	2960	2950	2950	2177433
58	20201223	0957	2955	2960	2950	2955	2669799
59	20201223	0958	2955	2960	2950	2960	1722037
60	20201223	0959	2955	2970	2955	2970	1700521
61	20201223	1000	2970	2970	2960	2965	2628125
62	20201223	1001	2965	2975	2965	2975	2907840
63	20201223	1002	2975	2980	2965	2970	3262098
64	20201223	1003	2975	2975	2960	2960	2302265
65	20201223	1004	2965	2965	2945	2955	2931093
66	20201223	1005	2955	2965	2950	2960	1579358
67	20201223	1006	2955	2960	2955	2960	1421714
68	20201223	1007	2960	2965	2955	2960	1687174
69	20201223	1008	2960	2965	2950	2950	848524
70	20201223	1009	2950	2960	2950	2955	996944
71	20201223	1010	2955	2965	2955	2960	1522949
72	20201223	1011	2960	2965	2955	2960	533883
73	20201223	1012	2960	2965	2955	2955	1945503
74	20201223	1013	2955	2960	2950	2950	789134
75	20201223	1014	2955	2960	2950	2955	498329
76	20201223	1015	2955	2955	2945	2945	1718120
77	20201223	1016	2945	2950	2940	2940	1149754
78	20201223	1017	2940	2945	2935	2940	2065550
79	20201223	1018	2940	2940	2935	2935	427124
80	20201223	1019	2935	2940	2935	2940	1006640
81	20201223	1020	2940	2940	2935	2940	121968
82	20201223	1021	2940	2945	2935	2940	1180906
83	20201223	1022	2940	2945	2935	2940	267769
84	20201223	1023	2945	2945	2940	2945	156623
85	20201223	1024	2940	2950	2935	2940	2552067
86	20201223	1025	2940	2945	2930	2935	1634715
87	20201223	1026	2935	2940	2930	2930	920290
88	20201223	1027	2930	2935	2930	2930	402903
89	20201223	1028	2935	2935	2930	2935	593817
90	20201223	1029	2935	2935	2930	2930	891376
91	20201223	1030	2935	2935	2925	2925	608509
92	20201223	1031	2930	2935	2925	2930	667759
93	20201223	1032	2930	2935	2925	2935	1226573
94	20201223	1033	2935	2935	2930	2930	1320623
95	20201223	1034	2925	2935	2925	2935	382798
96	20201223	1035	2935	2935	2925	2935	846747
97	20201223	1036	2935	2935	2930	2935	634260
98	20201223	1037	2930	2935	2930	2935	606328
99	20201223	1038	2935	2940	2930	2935	388792
100	20201223	1039	2935	2935	2930	2935	361983
101	20201223	1040	2935	2940	2930	2935	469207
102	20201223	1041	2935	2935	2925	2930	1119937
103	20201223	1042	2930	2930	2920	2920	2179295
104	20201223	1043	2925	2925	2920	2925	725639
105	20201223	1044	2925	2930	2920	2925	1122303
106	20201223	1045	2925	2930	2920	2925	198388
107	20201223	1046	2925	2925	2920	2925	69683
108	20201223	1047	2920	2925	2920	2920	226362
109	20201223	1048	2925	2925	2920	2920	123705
110	20201223	1049	2925	2925	2915	2920	2438173
111	20201223	1050	2920	2925	2915	2920	653610
112	20201223	1051	2920	2925	2915	2915	1674747
113	20201223	1052	2920	2925	2915	2925	200132
114	20201223	1053	2920	2925	2915	2920	835769
115	20201223	1054	2920	2925	2915	2920	366421
116	20201223	1055	2925	2925	2920	2925	295924
117	20201223	1056	2925	2925	2920	2920	19317
118	20201223	1057	2920	2930	2920	2930	1218243
119	20201223	1058	2925	2930	2925	2925	413396
120	20201223	1059	2930	2930	2925	2930	335216
121	20201223	1100	2930	2930	2925	2930	144487
122	20201223	1101	2925	2930	2925	2925	186220
123	20201223	1102	2925	2935	2925	2935	774636
124	20201223	1103	2935	2935	2930	2935	532965
125	20201223	1104	2930	2935	2925	2925	463240
126	20201223	1105	2925	2930	2925	2925	870587
127	20201223	1106	2925	2930	2920	2925	321397
128	20201223	1107	2930	2930	2925	2930	155133
129	20201223	1108	2930	2930	2920	2920	567512
130	20201223	1109	2920	2925	2920	2920	2530101
131	20201223	1110	2915	2920	2915	2920	140144
132	20201223	1111	2920	2920	2910	2915	2087820
133	20201223	1112	2915	2920	2910	2915	1027498
134	20201223	1113	2915	2915	2910	2910	184066
135	20201223	1114	2915	2915	2910	2915	377588
136	20201223	1115	2915	2915	2910	2915	167001
137	20201223	1116	2910	2915	2910	2910	179777
138	20201223	1117	2910	2915	2910	2915	722825
139	20201223	1118	2915	2915	2910	2910	176474
140	20201223	1119	2910	2915	2910	2915	85749
141	20201223	1120	2915	2915	2910	2915	202296
142	20201223	1121	2910	2915	2910	2915	423220
143	20201223	1122	2915	2915	2910	2915	206666
144	20201223	1123	2915	2915	2910	2910	745230
145	20201223	1124	2910	2915	2905	2910	1656232
146	20201223	1125	2910	2915	2905	2905	528996
147	20201223	1126	2910	2910	2905	2905	161289
148	20201223	1127	2905	2915	2905	2910	609756
149	20201223	1128	2910	2915	2910	2915	45287
150	20201223	1129	2915	2915	2910	2910	46806
151	20201223	1130	2910	2915	2910	2915	57859
152	20201223	1131	2915	2915	2905	2910	1204507
153	20201223	1132	2910	2915	2910	2915	93217
154	20201223	1133	2910	2915	2905	2905	415383
155	20201223	1134	2910	2910	2905	2905	130337
156	20201223	1135	2910	2910	2900	2905	1845920
157	20201223	1136	2905	2910	2900	2900	356741
158	20201223	1137	2900	2910	2900	2905	979148
159	20201223	1138	2905	2910	2900	2910	486584
160	20201223	1139	2905	2910	2905	2910	323519
161	20201223	1140	2910	2910	2905	2910	36694
162	20201223	1141	2910	2910	2905	2910	184696
163	20201223	1142	2910	2910	2905	2910	216599
164	20201223	1143	2910	2910	2905	2905	268769
165	20201223	1144	2905	2910	2900	2905	1114421
166	20201223	1145	2905	2910	2900	2905	460607
167	20201223	1146	2910	2910	2900	2910	646887
168	20201223	1147	2905	2910	2900	2910	237921
169	20201223	1148	2905	2910	2905	2910	42897
170	20201223	1149	2910	2910	2905	2905	315017
171	20201223	1150	2910	2910	2905	2905	89924
172	20201223	1151	2910	2910	2900	2905	752164
173	20201223	1152	2905	2910	2900	2910	431723
174	20201223	1153	2910	2910	2905	2910	37171
175	20201223	1154	2910	2910	2905	2910	58469
176	20201223	1155	2905	2910	2900	2905	1018288
177	20201223	1156	2900	2905	2900	2900	1106280
178	20201223	1157	2900	2905	2900	2905	62045
179	20201223	1158	2905	2905	2900	2905	35897
180	20201223	1159	2900	2905	2900	2905	135900
181	20201223	1200	2905	2910	2905	2910	574066
182	20201223	1201	2910	2910	2905	2910	217943
183	20201223	1202	2910	2910	2905	2905	64896
184	20201223	1203	2905	2910	2905	2910	38669
185	20201223	1204	2910	2915	2905	2905	1763869
186	20201223	1205	2910	2910	2905	2910	319559
187	20201223	1206	2910	2910	2905	2910	215351
188	20201223	1207	2905	2910	2905	2910	74020
189	20201223	1208	2905	2910	2905	2905	797714
190	20201223	1209	2905	2905	2900	2900	121335
191	20201223	1210	2900	2910	2900	2905	422575
192	20201223	1211	2905	2910	2905	2905	105644
193	20201223	1212	2910	2910	2905	2910	469381
194	20201223	1213	2910	2915	2905	2910	672074
195	20201223	1214	2910	2915	2905	2910	318535
196	20201223	1215	2910	2910	2900	2905	1037937
197	20201223	1216	2905	2910	2905	2905	416071
198	20201223	1217	2910	2910	2905	2910	21433
199	20201223	1218	2905	2910	2900	2905	595771
200	20201223	1219	2900	2905	2900	2900	79658
201	20201223	1220	2900	2905	2895	2895	1186424
202	20201223	1221	2895	2900	2895	2900	170819
203	20201223	1222	2900	2900	2895	2895	109829
204	20201223	1223	2895	2900	2895	2895	126735
205	20201223	1224	2895	2895	2890	2895	1654556
206	20201223	1225	2890	2895	2890	2890	197644
207	20201223	1226	2895	2895	2890	2890	1889050
208	20201223	1227	2890	2895	2890	2895	963770
209	20201223	1228	2890	2895	2885	2895	1172614
210	20201223	1229	2890	2895	2890	2895	122775
211	20201223	1230	2895	2895	2885	2895	1086618
212	20201223	1231	2890	2895	2885	2895	831758
213	20201223	1232	2890	2895	2890	2890	193077
214	20201223	1233	2895	2895	2885	2890	1010903
215	20201223	1234	2890	2890	2885	2885	94783
216	20201223	1235	2885	2890	2885	2890	203386
217	20201223	1236	2885	2890	2885	2890	158035
218	20201223	1237	2890	2895	2885	2890	1365097
219	20201223	1238	2895	2895	2890	2895	374753
220	20201223	1239	2895	2895	2885	2890	568366
221	20201223	1240	2895	2895	2885	2885	721353
222	20201223	1241	2890	2890	2885	2885	46238
223	20201223	1242	2890	2890	2885	2890	37390
224	20201223	1243	2890	2890	2885	2890	57192
225	20201223	1244	2890	2890	2885	2890	39663
226	20201223	1245	2890	2890	2885	2890	68967
227	20201223	1246	2890	2890	2885	2890	73625
228	20201223	1247	2890	2890	2885	2890	136136
229	20201223	1248	2890	2890	2885	2890	37551
230	20201223	1249	2890	2890	2880	2885	2236559
231	20201223	1250	2880	2885	2880	2880	1508757
232	20201223	1251	2885	2885	2880	2885	283832
233	20201223	1252	2885	2885	2880	2885	134544
234	20201223	1253	2880	2885	2880	2880	138142
235	20201223	1254	2885	2885	2880	2885	137081
236	20201223	1255	2885	2885	2880	2885	59831
237	20201223	1256	2885	2885	2875	2880	2415857
238	20201223	1257	2880	2885	2875	2885	586195
239	20201223	1258	2885	2885	2880	2885	75716
240	20201223	1259	2885	2885	2880	2885	1105226
241	20201223	1300	2880	2885	2880	2880	1282201
242	20201223	1301	2875	2880	2875	2880	104057
243	20201223	1302	2875	2880	2875	2875	182612
244	20201223	1303	2880	2880	2875	2875	191356
245	20201223	1304	2880	2880	2870	2875	1554175
246	20201223	1305	2875	2875	2870	2875	681262
247	20201223	1306	2875	2875	2870	2875	179554
248	20201223	1307	2875	2875	2870	2875	605996
249	20201223	1308	2875	2875	2870	2875	222513
250	20201223	1309	2875	2875	2865	2870	1465942
251	20201223	1310	2870	2875	2865	2870	934466
252	20201223	1311	2870	2870	2860	2865	1574075
253	20201223	1312	2865	2870	2860	2865	900737
254	20201223	1313	2865	2870	2865	2870	181511
255	20201223	1314	2870	2875	2865	2875	662736
256	20201223	1315	2875	2875	2870	2875	414015
257	20201223	1316	2875	2875	2865	2870	1339635
258	20201223	1317	2870	2870	2865	2865	26016
259	20201223	1318	2870	2870	2865	2870	598638
260	20201223	1319	2870	2875	2870	2875	187606
261	20201223	1320	2875	2875	2865	2875	1243001
262	20201223	1321	2875	2875	2865	2875	768273
263	20201223	1322	2875	2875	2870	2875	90460
264	20201223	1323	2875	2875	2870	2875	713568
265	20201223	1324	2875	2875	2870	2875	125257
266	20201223	1325	2875	2875	2870	2875	114084
267	20201223	1326	2875	2875	2870	2875	167172
268	20201223	1327	2875	2875	2870	2870	130441
269	20201223	1328	2875	2875	2870	2870	152875
270	20201223	1329	2875	2875	2870	2875	92093
271	20201223	1330	2870	2875	2870	2875	236445
272	20201223	1331	2875	2875	2865	2865	1382812
273	20201223	1332	2865	2875	2865	2870	567164
274	20201223	1333	2870	2870	2865	2870	150585
275	20201223	1334	2870	2875	2865	2870	723419
276	20201223	1335	2870	2870	2865	2870	163167
277	20201223	1336	2865	2875	2865	2870	648056
278	20201223	1337	2875	2875	2870	2875	74653
279	20201223	1338	2875	2875	2870	2870	53435
280	20201223	1339	2875	2875	2870	2875	72189
281	20201223	1340	2875	2875	2870	2875	69832
282	20201223	1341	2870	2875	2870	2870	138558
283	20201223	1342	2875	2875	2870	2870	77762
284	20201223	1343	2875	2880	2870	2875	1189145
285	20201223	1344	2875	2875	2870	2875	412093
286	20201223	1345	2870	2880	2870	2880	451944
287	20201223	1346	2880	2880	2875	2880	291625
288	20201223	1347	2880	2880	2875	2880	553979
289	20201223	1348	2880	2880	2875	2880	167722
290	20201223	1349	2880	2880	2870	2870	729970
291	20201223	1350	2870	2875	2870	2870	125772
292	20201223	1351	2875	2875	2870	2870	88124
293	20201223	1352	2870	2875	2870	2870	296555
294	20201223	1353	2875	2875	2865	2870	945064
295	20201223	1354	2870	2870	2865	2870	135149
296	20201223	1355	2870	2875	2865	2875	492011
297	20201223	1356	2875	2875	2870	2875	148646
298	20201223	1357	2875	2880	2870	2880	987539
299	20201223	1358	2880	2880	2875	2880	74312
300	20201223	1359	2880	2880	2875	2875	29811
301	20201223	1400	2880	2880	2875	2880	46729
302	20201223	1401	2880	2880	2875	2880	220859
303	20201223	1402	2880	2880	2870	2875	1060248
304	20201223	1403	2880	2880	2875	2880	181921
305	20201223	1404	2880	2880	2875	2875	100814
306	20201223	1405	2880	2885	2880	2880	1130833
307	20201223	1406	2875	2885	2875	2885	780106
308	20201223	1407	2885	2885	2880	2885	42807
309	20201223	1408	2885	2885	2880	2885	60389
310	20201223	1409	2885	2885	2880	2885	120808
311	20201223	1410	2880	2890	2880	2890	1195432
312	20201223	1411	2890	2895	2885	2895	925737
313	20201223	1412	2890	2895	2885	2885	1296845
314	20201223	1413	2890	2890	2880	2885	824811
315	20201223	1414	2885	2890	2880	2885	647172
316	20201223	1415	2880	2885	2880	2880	138246
317	20201223	1416	2885	2890	2880	2885	444932
318	20201223	1417	2890	2890	2885	2885	176721
319	20201223	1418	2885	2890	2885	2885	355085
320	20201223	1419	2890	2895	2885	2885	1085938
321	20201223	1420	2890	2895	2885	2895	378987
322	20201223	1421	2895	2895	2890	2890	362761
323	20201223	1422	2895	2900	2890	2900	1760183
324	20201223	1423	2900	2900	2895	2900	160487
325	20201223	1424	2900	2900	2890	2890	680255
326	20201223	1425	2895	2895	2885	2890	701316
327	20201223	1426	2885	2890	2880	2885	1161265
328	20201223	1427	2885	2890	2880	2885	650107
329	20201223	1428	2885	2890	2880	2885	140595
330	20201223	1429	2885	2890	2880	2885	264482
331	20201223	1430	2885	2890	2880	2885	422933
332	20201223	1431	2885	2890	2880	2880	760669
333	20201223	1432	2885	2885	2875	2880	1299654
334	20201223	1433	2880	2880	2875	2875	502961
335	20201223	1434	2875	2880	2875	2880	855240
336	20201223	1435	2880	2880	2875	2880	125356
337	20201223	1436	2880	2880	2875	2880	385201
338	20201223	1437	2875	2880	2870	2875	787250
339	20201223	1438	2875	2875	2870	2875	135117
340	20201223	1439	2870	2875	2870	2870	80233
341	20201223	1440	2875	2875	2870	2875	233786
342	20201223	1441	2870	2875	2870	2870	1978803
343	20201223	1442	2870	2875	2870	2870	484774
344	20201223	1443	2875	2880	2870	2880	443826
345	20201223	1444	2875	2880	2875	2880	150505
346	20201223	1445	2880	2880	2875	2880	565894
347	20201223	1446	2880	2885	2875	2885	399351
348	20201223	1447	2880	2885	2875	2880	586406
349	20201223	1448	2880	2880	2870	2875	672704
350	20201223	1449	2875	2875	2870	2875	33752
351	20201223	1450	2875	2880	2870	2875	278838
352	20201223	1451	2880	2880	2875	2875	521314
353	20201223	1452	2875	2880	2875	2875	30511
354	20201223	1453	2880	2880	2870	2875	190600
355	20201223	1454	2875	2875	2870	2875	300168
356	20201223	1455	2875	2880	2870	2870	431299
357	20201223	1456	2875	2880	2870	2875	103589
358	20201223	1457	2875	2880	2870	2875	389344
359	20201223	1458	2875	2880	2870	2875	295567
360	20201223	1459	2875	2875	2870	2870	104751
361	20201223	1500	2870	2875	2870	2875	672751
362	20201223	1501	2875	2880	2870	2875	823945
363	20201223	1502	2875	2875	2870	2870	202443
364	20201223	1503	2870	2875	2870	2870	121338
365	20201223	1504	2875	2875	2870	2870	96780
366	20201223	1505	2870	2875	2865	2865	955810
367	20201223	1506	2870	2870	2865	2870	197333
368	20201223	1507	2870	2870	2865	2865	148858
369	20201223	1508	2870	2870	2865	2870	116678
370	20201223	1509	2870	2870	2865	2865	306589
371	20201223	1510	2865	2870	2865	2870	803555
372	20201223	1511	2870	2870	2865	2865	133703
373	20201223	1512	2870	2870	2865	2870	251492
374	20201223	1513	2870	2870	2865	2870	53754
375	20201223	1514	2870	2875	2865	2870	1731383
376	20201223	1515	2870	2875	2870	2875	315264
377	20201223	1516	2875	2875	2865	2870	1485438
378	20201223	1517	2870	2875	2865	2870	316421
379	20201223	1518	2865	2870	2865	2870	241043
380	20201223	1519	2870	2870	2865	2865	61215
381	20201223	1520	2870	2870	2865	2870	493095
382	20201223	1530	2870	2870	2870	2870	2734465