DeepStock/resources/hts/252670_20201216.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201216	0901	2825	2830	2820	2830	4387416
3	20201216	0902	2830	2830	2815	2820	3382553
4	20201216	0903	2820	2840	2815	2835	1981556
5	20201216	0904	2835	2840	2825	2835	2421783
6	20201216	0905	2830	2835	2825	2835	681456
7	20201216	0906	2835	2845	2830	2840	1661033
8	20201216	0907	2840	2845	2835	2840	979166
9	20201216	0908	2840	2845	2835	2845	799139
10	20201216	0909	2845	2845	2835	2840	1063495
11	20201216	0910	2840	2845	2830	2835	2000618
12	20201216	0911	2840	2850	2835	2845	2184118
13	20201216	0912	2845	2850	2840	2845	819427
14	20201216	0913	2845	2850	2840	2845	383007
15	20201216	0914	2845	2850	2840	2845	591259
16	20201216	0915	2850	2850	2840	2850	713636
17	20201216	0916	2845	2850	2840	2845	547947
18	20201216	0917	2845	2850	2845	2845	287058
19	20201216	0918	2845	2845	2840	2845	195250
20	20201216	0919	2845	2850	2835	2845	2050870
21	20201216	0920	2845	2850	2840	2845	570080
22	20201216	0921	2845	2850	2840	2850	689656
23	20201216	0922	2850	2850	2845	2845	89756
24	20201216	0923	2850	2850	2845	2845	60114
25	20201216	0924	2845	2850	2835	2840	1828119
26	20201216	0925	2840	2845	2835	2835	271078
27	20201216	0926	2840	2840	2830	2835	1129384
28	20201216	0927	2835	2835	2830	2835	436460
29	20201216	0928	2835	2840	2830	2835	881706
30	20201216	0929	2840	2845	2835	2840	969836
31	20201216	0930	2845	2845	2840	2840	194467
32	20201216	0931	2840	2850	2840	2850	1362060
33	20201216	0932	2850	2850	2845	2845	166885
34	20201216	0933	2850	2850	2840	2845	1313264
35	20201216	0934	2845	2855	2845	2850	1214564
36	20201216	0935	2855	2855	2850	2855	766849
37	20201216	0936	2850	2855	2850	2850	635658
38	20201216	0937	2850	2855	2845	2850	1375744
39	20201216	0938	2850	2855	2845	2850	263165
40	20201216	0939	2850	2855	2850	2855	65876
41	20201216	0940	2855	2855	2845	2850	703728
42	20201216	0941	2850	2855	2845	2850	226194
43	20201216	0942	2850	2850	2845	2850	31983
44	20201216	0943	2845	2850	2840	2840	1713209
45	20201216	0944	2840	2850	2840	2845	455532
46	20201216	0945	2845	2850	2845	2845	462036
47	20201216	0946	2840	2850	2840	2845	171655
48	20201216	0947	2845	2855	2845	2850	847505
49	20201216	0948	2850	2855	2845	2850	282096
50	20201216	0949	2855	2855	2850	2855	48775
51	20201216	0950	2855	2860	2850	2855	1199399
52	20201216	0951	2855	2860	2850	2855	412617
53	20201216	0952	2855	2860	2850	2855	272637
54	20201216	0953	2860	2860	2855	2860	35647
55	20201216	0954	2860	2860	2855	2860	110973
56	20201216	0955	2860	2860	2855	2855	239915
57	20201216	0956	2860	2865	2855	2860	1378870
58	20201216	0957	2865	2865	2860	2860	699180
59	20201216	0958	2860	2865	2855	2860	591415
60	20201216	0959	2860	2865	2855	2860	480659
61	20201216	1000	2865	2865	2860	2860	182622
62	20201216	1001	2860	2865	2855	2860	197887
63	20201216	1002	2855	2865	2855	2855	464508
64	20201216	1003	2860	2865	2855	2865	112733
65	20201216	1004	2865	2865	2860	2860	123443
66	20201216	1005	2860	2865	2855	2860	763665
67	20201216	1006	2860	2865	2855	2865	213882
68	20201216	1007	2865	2865	2860	2860	98378
69	20201216	1008	2865	2865	2860	2860	569412
70	20201216	1009	2860	2860	2850	2860	1174674
71	20201216	1010	2855	2860	2855	2855	621091
72	20201216	1011	2855	2860	2855	2855	113692
73	20201216	1012	2860	2865	2855	2860	902717
74	20201216	1013	2860	2865	2855	2860	726881
75	20201216	1014	2860	2865	2860	2860	39187
76	20201216	1015	2865	2865	2860	2865	26644
77	20201216	1016	2865	2865	2860	2865	25052
78	20201216	1017	2865	2865	2860	2865	17450
79	20201216	1018	2865	2865	2855	2855	376045
80	20201216	1019	2860	2860	2855	2855	11202
81	20201216	1020	2855	2860	2850	2855	528373
82	20201216	1021	2855	2860	2855	2855	83193
83	20201216	1022	2855	2860	2855	2855	125876
84	20201216	1023	2860	2860	2855	2860	867168
85	20201216	1024	2860	2865	2855	2865	650803
86	20201216	1025	2865	2865	2860	2865	47595
87	20201216	1026	2860	2865	2855	2860	185993
88	20201216	1027	2860	2865	2860	2860	77719
89	20201216	1028	2860	2865	2860	2865	31061
90	20201216	1029	2865	2865	2855	2860	172636
91	20201216	1030	2860	2865	2860	2860	28392
92	20201216	1031	2865	2865	2860	2860	14831
93	20201216	1032	2860	2870	2860	2870	1360438
94	20201216	1033	2870	2875	2865	2875	806101
95	20201216	1034	2875	2875	2865	2870	536877
96	20201216	1035	2870	2870	2860	2865	256208
97	20201216	1036	2865	2870	2860	2870	803027
98	20201216	1037	2865	2870	2860	2865	283991
99	20201216	1038	2865	2870	2860	2860	122311
100	20201216	1039	2860	2865	2855	2865	1048465
101	20201216	1040	2865	2865	2855	2860	368905
102	20201216	1041	2860	2865	2855	2855	180021
103	20201216	1042	2855	2860	2855	2855	58248
104	20201216	1043	2855	2860	2855	2860	600235
105	20201216	1044	2860	2865	2855	2865	982911
106	20201216	1045	2865	2865	2860	2865	20655
107	20201216	1046	2860	2865	2855	2860	387773
108	20201216	1047	2860	2865	2860	2865	60301
109	20201216	1048	2865	2865	2860	2865	120727
110	20201216	1049	2865	2870	2860	2870	531947
111	20201216	1050	2865	2870	2865	2870	155784
112	20201216	1051	2870	2870	2865	2865	35447
113	20201216	1052	2870	2870	2865	2865	289134
114	20201216	1053	2865	2870	2865	2870	1106529
115	20201216	1054	2870	2875	2865	2870	73388
116	20201216	1055	2870	2870	2865	2870	70938
117	20201216	1056	2870	2870	2865	2865	5301
118	20201216	1057	2865	2870	2860	2865	375450
119	20201216	1058	2860	2865	2860	2865	365718
120	20201216	1059	2865	2870	2865	2865	89099
121	20201216	1100	2865	2870	2865	2870	14547
122	20201216	1101	2870	2870	2860	2860	310139
123	20201216	1102	2860	2865	2860	2865	497743
124	20201216	1103	2860	2865	2855	2860	599497
125	20201216	1104	2860	2860	2855	2855	111275
126	20201216	1105	2860	2860	2855	2860	824328
127	20201216	1106	2860	2865	2855	2860	274648
128	20201216	1107	2860	2865	2860	2865	95753
129	20201216	1108	2860	2870	2860	2865	447049
130	20201216	1109	2865	2870	2865	2870	56620
131	20201216	1110	2870	2870	2865	2865	72538
132	20201216	1111	2870	2870	2865	2865	327672
133	20201216	1112	2865	2870	2865	2870	110293
134	20201216	1113	2865	2870	2865	2870	10638
135	20201216	1114	2865	2870	2865	2865	106452
136	20201216	1115	2865	2870	2860	2865	20700
137	20201216	1116	2860	2865	2860	2865	141453
138	20201216	1117	2860	2865	2860	2860	28535
139	20201216	1118	2860	2865	2860	2860	6962
140	20201216	1119	2860	2860	2855	2860	825077
141	20201216	1120	2860	2865	2855	2860	157164
142	20201216	1121	2865	2865	2860	2865	17518
143	20201216	1122	2860	2865	2855	2860	493169
144	20201216	1123	2860	2860	2855	2860	106696
145	20201216	1124	2855	2860	2855	2855	66422
146	20201216	1125	2860	2860	2855	2855	4282
147	20201216	1126	2860	2860	2855	2855	509342
148	20201216	1127	2855	2860	2855	2860	281934
149	20201216	1128	2860	2860	2855	2855	193428
150	20201216	1129	2855	2860	2855	2855	627272
151	20201216	1130	2855	2855	2850	2855	112293
152	20201216	1131	2855	2860	2850	2855	609512
153	20201216	1132	2855	2855	2850	2850	67040
154	20201216	1133	2850	2855	2850	2855	63214
155	20201216	1134	2850	2855	2850	2855	536276
156	20201216	1135	2860	2860	2850	2850	150328
157	20201216	1136	2850	2855	2850	2850	8028
158	20201216	1137	2850	2855	2850	2855	26753
159	20201216	1138	2850	2855	2850	2850	56628
160	20201216	1139	2855	2860	2850	2860	272771
161	20201216	1140	2855	2865	2855	2865	879071
162	20201216	1141	2860	2865	2855	2865	356618
163	20201216	1142	2860	2865	2860	2860	98235
164	20201216	1143	2860	2865	2860	2865	4013
165	20201216	1144	2865	2865	2860	2860	43878
166	20201216	1145	2860	2865	2860	2865	28072
167	20201216	1146	2865	2865	2865	2865	30518
168	20201216	1147	2865	2865	2860	2865	5268
169	20201216	1148	2865	2865	2865	2865	9250
170	20201216	1149	2860	2865	2860	2860	31579
171	20201216	1150	2865	2865	2860	2860	168568
172	20201216	1151	2860	2865	2860	2860	27817
173	20201216	1152	2860	2865	2860	2860	180454
174	20201216	1153	2860	2865	2860	2860	260278
175	20201216	1154	2860	2860	2855	2855	3313
176	20201216	1155	2855	2860	2855	2855	32219
177	20201216	1156	2855	2860	2855	2855	23964
178	20201216	1157	2860	2860	2855	2855	3871
179	20201216	1158	2855	2860	2855	2855	4582
180	20201216	1159	2860	2860	2855	2855	83019
181	20201216	1200	2855	2860	2855	2860	9125
182	20201216	1201	2855	2860	2850	2850	686561
183	20201216	1202	2855	2855	2850	2850	18931
184	20201216	1203	2850	2855	2850	2850	674081
185	20201216	1204	2850	2855	2850	2850	156551
186	20201216	1205	2855	2855	2850	2850	32814
187	20201216	1206	2855	2855	2845	2850	1133330
188	20201216	1207	2845	2855	2845	2855	325719
189	20201216	1208	2850	2855	2845	2850	131766
190	20201216	1209	2850	2850	2845	2850	314957
191	20201216	1210	2845	2850	2845	2850	42531
192	20201216	1211	2850	2850	2845	2850	278973
193	20201216	1212	2850	2855	2850	2855	557272
194	20201216	1213	2855	2855	2850	2855	7087
195	20201216	1214	2855	2855	2850	2855	451222
196	20201216	1215	2850	2855	2850	2850	163725
197	20201216	1216	2855	2855	2850	2855	287837
198	20201216	1217	2855	2860	2850	2855	481877
199	20201216	1218	2855	2860	2855	2855	614796
200	20201216	1219	2855	2855	2850	2855	30867
201	20201216	1220	2855	2855	2850	2850	6127
202	20201216	1221	2850	2855	2850	2850	108160
203	20201216	1222	2850	2855	2850	2855	25407
204	20201216	1223	2850	2855	2850	2855	6255
205	20201216	1224	2855	2855	2850	2855	11105
206	20201216	1225	2855	2855	2850	2855	30016
207	20201216	1226	2850	2855	2850	2855	619563
208	20201216	1227	2855	2855	2850	2855	471471
209	20201216	1228	2855	2860	2855	2855	32114
210	20201216	1229	2855	2860	2855	2860	20183
211	20201216	1230	2860	2860	2855	2855	17954
212	20201216	1231	2855	2860	2855	2860	139044
213	20201216	1232	2855	2860	2855	2860	68445
214	20201216	1233	2860	2860	2855	2860	19552
215	20201216	1234	2860	2860	2855	2855	55390
216	20201216	1235	2860	2860	2855	2860	1276808
217	20201216	1236	2860	2865	2855	2860	277750
218	20201216	1237	2860	2865	2855	2865	263823
219	20201216	1238	2865	2865	2860	2860	12285
220	20201216	1239	2865	2865	2860	2865	20920
221	20201216	1240	2865	2865	2860	2860	272859
222	20201216	1241	2860	2865	2860	2865	7130
223	20201216	1242	2860	2865	2860	2860	7336
224	20201216	1243	2865	2865	2860	2865	60763
225	20201216	1244	2865	2865	2860	2860	550074
226	20201216	1245	2860	2865	2855	2860	27945
227	20201216	1246	2860	2865	2855	2855	298884
228	20201216	1247	2860	2860	2855	2855	6072
229	20201216	1248	2860	2860	2855	2860	5023
230	20201216	1249	2860	2860	2855	2860	147500
231	20201216	1250	2860	2860	2850	2860	535098
232	20201216	1251	2855	2855	2850	2850	222608
233	20201216	1252	2855	2860	2850	2855	272777
234	20201216	1253	2860	2860	2850	2860	1115740
235	20201216	1254	2860	2860	2855	2860	9713
236	20201216	1255	2860	2860	2850	2855	120704
237	20201216	1256	2855	2855	2850	2855	22437
238	20201216	1257	2855	2855	2850	2855	232266
239	20201216	1258	2855	2860	2850	2860	43943
240	20201216	1259	2860	2860	2855	2860	5678
241	20201216	1300	2860	2860	2855	2860	5686
242	20201216	1301	2860	2860	2855	2855	47662
243	20201216	1302	2855	2860	2855	2860	21194
244	20201216	1303	2860	2865	2855	2860	1273096
245	20201216	1304	2860	2865	2860	2865	168775
246	20201216	1305	2860	2865	2860	2860	20275
247	20201216	1306	2860	2865	2860	2865	27024
248	20201216	1307	2865	2865	2860	2860	1098912
249	20201216	1308	2860	2865	2860	2860	199561
250	20201216	1309	2860	2865	2860	2860	178430
251	20201216	1310	2860	2865	2860	2860	56954
252	20201216	1311	2865	2865	2855	2860	149594
253	20201216	1312	2860	2865	2860	2860	89389
254	20201216	1313	2860	2865	2860	2865	9090
255	20201216	1314	2865	2865	2860	2865	28022
256	20201216	1315	2865	2865	2860	2865	1170
257	20201216	1316	2860	2865	2860	2865	38859
258	20201216	1317	2865	2865	2855	2860	327225
259	20201216	1318	2860	2865	2860	2860	116373
260	20201216	1319	2860	2865	2860	2860	82489
261	20201216	1320	2860	2860	2855	2860	44392
262	20201216	1321	2855	2860	2850	2850	720426
263	20201216	1322	2855	2855	2850	2850	20301
264	20201216	1323	2850	2855	2850	2855	226014
265	20201216	1324	2855	2855	2850	2855	54866
266	20201216	1325	2855	2855	2850	2850	123742
267	20201216	1326	2855	2860	2855	2860	92146
268	20201216	1327	2860	2860	2855	2855	428895
269	20201216	1328	2855	2860	2850	2860	81104
270	20201216	1329	2855	2860	2850	2855	52841
271	20201216	1330	2860	2860	2850	2855	86272
272	20201216	1331	2855	2855	2850	2855	5985
273	20201216	1332	2855	2855	2850	2855	9439
274	20201216	1333	2855	2855	2850	2850	20868
275	20201216	1334	2850	2855	2850	2855	32310
276	20201216	1335	2850	2855	2850	2855	98720
277	20201216	1336	2855	2855	2850	2855	3336
278	20201216	1337	2855	2855	2850	2855	5840
279	20201216	1338	2850	2855	2850	2855	4779
280	20201216	1339	2855	2860	2850	2860	351214
281	20201216	1340	2855	2860	2855	2860	18408
282	20201216	1341	2860	2860	2850	2860	402555
283	20201216	1342	2855	2855	2850	2855	92134
284	20201216	1343	2860	2860	2850	2860	137282
285	20201216	1344	2855	2860	2850	2855	104161
286	20201216	1345	2855	2855	2850	2855	72502
287	20201216	1346	2855	2855	2850	2855	21358
288	20201216	1347	2855	2855	2850	2850	20375
289	20201216	1348	2850	2855	2850	2855	42748
290	20201216	1349	2855	2855	2850	2850	13771
291	20201216	1350	2850	2855	2850	2850	49455
292	20201216	1351	2855	2855	2850	2850	1774917
293	20201216	1352	2855	2855	2850	2855	18810
294	20201216	1353	2855	2855	2850	2855	7651
295	20201216	1354	2855	2855	2850	2850	3010
296	20201216	1355	2855	2855	2850	2855	15696
297	20201216	1356	2850	2855	2850	2850	12997
298	20201216	1357	2850	2855	2850	2855	13616
299	20201216	1358	2855	2855	2850	2850	33280
300	20201216	1359	2855	2855	2850	2850	19965
301	20201216	1400	2850	2855	2850	2855	49076
302	20201216	1401	2855	2855	2850	2855	20145
303	20201216	1402	2855	2860	2850	2850	1098988
304	20201216	1403	2855	2860	2850	2855	289718
305	20201216	1404	2855	2855	2850	2850	39283
306	20201216	1405	2850	2855	2850	2855	67642
307	20201216	1406	2855	2855	2850	2850	47968
308	20201216	1407	2850	2860	2850	2855	417072
309	20201216	1408	2860	2860	2855	2855	8183
310	20201216	1409	2860	2860	2855	2855	5200
311	20201216	1410	2860	2860	2855	2855	253134
312	20201216	1411	2855	2855	2850	2855	85800
313	20201216	1412	2855	2855	2850	2855	46164
314	20201216	1413	2855	2855	2850	2855	81810
315	20201216	1414	2855	2855	2845	2855	1868511
316	20201216	1415	2850	2855	2850	2855	200379
317	20201216	1416	2855	2855	2850	2850	576734
318	20201216	1417	2845	2850	2845	2845	71995
319	20201216	1418	2850	2850	2845	2850	350955
320	20201216	1419	2845	2850	2845	2850	147026
321	20201216	1420	2850	2850	2845	2850	98210
322	20201216	1421	2850	2850	2840	2845	871832
323	20201216	1422	2845	2850	2840	2850	243530
324	20201216	1423	2845	2850	2845	2845	366068
325	20201216	1424	2850	2850	2845	2850	78129
326	20201216	1425	2850	2850	2840	2845	420718
327	20201216	1426	2845	2850	2840	2845	319073
328	20201216	1427	2845	2845	2840	2845	221620
329	20201216	1428	2840	2845	2840	2840	86751
330	20201216	1429	2845	2845	2840	2845	34984
331	20201216	1430	2845	2845	2840	2845	176988
332	20201216	1431	2845	2845	2840	2840	52932
333	20201216	1432	2840	2845	2840	2845	18564
334	20201216	1433	2845	2845	2840	2845	517847
335	20201216	1434	2845	2850	2840	2850	673007
336	20201216	1435	2850	2850	2840	2845	793518
337	20201216	1436	2845	2850	2840	2845	264149
338	20201216	1437	2845	2850	2840	2845	224013
339	20201216	1438	2845	2850	2840	2845	249062
340	20201216	1439	2850	2850	2845	2850	8247
341	20201216	1440	2850	2850	2845	2845	5230
342	20201216	1441	2850	2850	2845	2850	2790
343	20201216	1442	2845	2855	2845	2855	1573400
344	20201216	1443	2850	2855	2850	2850	35752
345	20201216	1444	2855	2855	2850	2850	25478
346	20201216	1445	2850	2855	2850	2850	23851
347	20201216	1446	2850	2855	2845	2850	766098
348	20201216	1447	2850	2855	2850	2855	62182
349	20201216	1448	2850	2855	2850	2850	56679
350	20201216	1449	2855	2855	2850	2855	329891
351	20201216	1450	2855	2855	2850	2855	10292
352	20201216	1451	2855	2855	2850	2855	69639
353	20201216	1452	2855	2855	2850	2850	16057
354	20201216	1453	2855	2855	2850	2850	8728
355	20201216	1454	2855	2860	2850	2860	1127795
356	20201216	1455	2860	2860	2855	2855	44536
357	20201216	1456	2855	2860	2855	2860	148844
358	20201216	1457	2860	2860	2855	2860	8842
359	20201216	1458	2860	2860	2855	2855	34126
360	20201216	1459	2860	2860	2855	2860	643509
361	20201216	1500	2855	2865	2855	2860	2043829
362	20201216	1501	2860	2865	2860	2860	305899
363	20201216	1502	2860	2865	2855	2855	245302
364	20201216	1503	2860	2860	2855	2855	130829
365	20201216	1504	2855	2860	2850	2855	1003639
366	20201216	1505	2855	2855	2850	2850	52592
367	20201216	1506	2850	2855	2850	2855	29079
368	20201216	1507	2855	2855	2850	2855	31758
369	20201216	1508	2855	2855	2850	2855	44251
370	20201216	1509	2850	2855	2850	2855	33216
371	20201216	1510	2855	2855	2845	2845	1703595
372	20201216	1511	2850	2855	2845	2850	692497
373	20201216	1512	2850	2855	2845	2845	209522
374	20201216	1513	2850	2850	2845	2850	99462
375	20201216	1514	2850	2850	2845	2850	102578
376	20201216	1515	2850	2855	2845	2850	237392
377	20201216	1516	2855	2855	2850	2855	87771
378	20201216	1517	2855	2855	2845	2845	416420
379	20201216	1518	2845	2850	2845	2850	143480
380	20201216	1519	2845	2850	2845	2850	54496
381	20201216	1520	2850	2850	2845	2850	204820
382	20201216	1530	2855	2855	2855	2855	1508732