DeepStock/resources/hts/252670_20201218.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201218	0901	2850	2855	2845	2850	2310882
3	20201218	0902	2850	2865	2850	2865	1451625
4	20201218	0903	2860	2865	2855	2860	1051159
5	20201218	0904	2860	2865	2850	2855	1468525
6	20201218	0905	2855	2860	2845	2845	852814
7	20201218	0906	2850	2860	2845	2850	1468932
8	20201218	0907	2855	2855	2840	2845	1552095
9	20201218	0908	2845	2850	2840	2845	579084
10	20201218	0909	2840	2850	2840	2840	695915
11	20201218	0910	2845	2850	2840	2850	442720
12	20201218	0911	2850	2850	2840	2850	634785
13	20201218	0912	2850	2850	2840	2845	386893
14	20201218	0913	2850	2855	2845	2850	1535268
15	20201218	0914	2850	2855	2845	2850	499424
16	20201218	0915	2850	2860	2850	2855	1051263
17	20201218	0916	2855	2860	2850	2860	709026
18	20201218	0917	2860	2865	2855	2865	1430192
19	20201218	0918	2865	2870	2860	2865	1764474
20	20201218	0919	2865	2875	2865	2870	1314318
21	20201218	0920	2870	2870	2860	2870	1038174
22	20201218	0921	2870	2870	2860	2865	1002017
23	20201218	0922	2865	2870	2860	2865	570419
24	20201218	0923	2865	2870	2860	2860	1001348
25	20201218	0924	2865	2865	2855	2855	1344959
26	20201218	0925	2860	2865	2860	2865	1022384
27	20201218	0926	2860	2865	2860	2860	290936
28	20201218	0927	2860	2865	2855	2860	1085881
29	20201218	0928	2860	2865	2855	2860	579808
30	20201218	0929	2860	2860	2850	2850	1303588
31	20201218	0930	2855	2855	2850	2855	118111
32	20201218	0931	2855	2855	2845	2845	1027954
33	20201218	0932	2850	2850	2845	2845	131143
34	20201218	0933	2850	2855	2845	2845	1404975
35	20201218	0934	2850	2850	2840	2845	1867831
36	20201218	0935	2845	2845	2840	2845	86676
37	20201218	0936	2845	2850	2840	2850	954809
38	20201218	0937	2850	2850	2845	2850	89927
39	20201218	0938	2850	2850	2845	2850	130545
40	20201218	0939	2845	2845	2840	2845	973634
41	20201218	0940	2845	2845	2840	2845	119371
42	20201218	0941	2845	2850	2845	2850	321941
43	20201218	0942	2850	2850	2845	2850	158749
44	20201218	0943	2850	2850	2845	2850	63755
45	20201218	0944	2845	2850	2845	2850	546206
46	20201218	0945	2845	2850	2845	2850	960037
47	20201218	0946	2850	2850	2845	2850	35336
48	20201218	0947	2845	2850	2840	2840	663804
49	20201218	0948	2840	2845	2840	2840	1376168
50	20201218	0949	2840	2845	2840	2840	93312
51	20201218	0950	2845	2855	2840	2855	1511058
52	20201218	0951	2855	2855	2845	2850	576392
53	20201218	0952	2850	2855	2845	2850	343449
54	20201218	0953	2855	2860	2850	2855	1261261
55	20201218	0954	2855	2860	2850	2855	301474
56	20201218	0955	2860	2860	2855	2860	1527018
57	20201218	0956	2860	2860	2855	2860	994697
58	20201218	0957	2855	2860	2850	2860	648240
59	20201218	0958	2860	2860	2855	2860	62255
60	20201218	0959	2860	2860	2855	2860	1162101
61	20201218	1000	2860	2865	2855	2860	467980
62	20201218	1001	2865	2865	2855	2855	374793
63	20201218	1002	2860	2865	2855	2860	620810
64	20201218	1003	2855	2860	2850	2850	1009091
65	20201218	1004	2855	2855	2850	2855	469031
66	20201218	1005	2855	2860	2855	2860	40273
67	20201218	1006	2860	2860	2855	2855	336842
68	20201218	1007	2855	2865	2855	2855	1220473
69	20201218	1008	2855	2860	2850	2855	467367
70	20201218	1009	2855	2855	2850	2850	327274
71	20201218	1010	2855	2855	2850	2850	11079
72	20201218	1011	2855	2855	2850	2850	766
73	20201218	1012	2855	2855	2850	2855	403271
74	20201218	1013	2860	2860	2855	2860	33465
75	20201218	1014	2860	2860	2855	2860	267688
76	20201218	1015	2855	2860	2850	2855	364392
77	20201218	1016	2855	2855	2850	2850	23452
78	20201218	1017	2855	2855	2850	2855	19373
79	20201218	1018	2850	2855	2850	2855	29874
80	20201218	1019	2855	2860	2850	2855	242394
81	20201218	1020	2860	2860	2850	2860	226737
82	20201218	1021	2860	2860	2855	2855	12568
83	20201218	1022	2860	2860	2855	2860	23918
84	20201218	1023	2860	2860	2855	2855	49877
85	20201218	1024	2860	2860	2855	2860	588986
86	20201218	1025	2860	2860	2855	2860	122554
87	20201218	1026	2860	2860	2855	2855	22472
88	20201218	1027	2855	2860	2855	2855	223803
89	20201218	1028	2855	2860	2855	2860	764437
90	20201218	1029	2860	2860	2855	2855	26680
91	20201218	1030	2860	2860	2855	2860	6504
92	20201218	1031	2860	2860	2855	2860	2135055
93	20201218	1032	2855	2865	2855	2860	386625
94	20201218	1033	2860	2860	2855	2855	39227
95	20201218	1034	2860	2860	2850	2855	824241
96	20201218	1035	2860	2865	2855	2865	1159850
97	20201218	1036	2865	2870	2860	2870	1403328
98	20201218	1037	2865	2870	2860	2865	453344
99	20201218	1038	2865	2865	2860	2865	42865
100	20201218	1039	2865	2865	2860	2860	100950
101	20201218	1040	2865	2865	2860	2865	24794
102	20201218	1041	2865	2865	2860	2865	25943
103	20201218	1042	2865	2865	2860	2865	86834
104	20201218	1043	2865	2870	2860	2865	1294903
105	20201218	1044	2865	2870	2865	2865	387840
106	20201218	1045	2870	2870	2865	2865	50896
107	20201218	1046	2870	2870	2865	2865	174739
108	20201218	1047	2870	2870	2860	2865	772432
109	20201218	1048	2865	2870	2860	2865	378446
110	20201218	1049	2870	2870	2865	2865	32533
111	20201218	1050	2865	2870	2865	2870	101655
112	20201218	1051	2865	2870	2865	2865	248670
113	20201218	1052	2865	2865	2860	2865	18114
114	20201218	1053	2860	2870	2860	2865	456590
115	20201218	1054	2870	2875	2870	2875	1714190
116	20201218	1055	2875	2880	2870	2875	1631158
117	20201218	1056	2875	2880	2870	2870	504768
118	20201218	1057	2875	2875	2865	2870	1077633
119	20201218	1058	2875	2875	2865	2870	389312
120	20201218	1059	2875	2875	2870	2875	63835
121	20201218	1100	2875	2875	2870	2870	45053
122	20201218	1101	2875	2875	2870	2875	106998
123	20201218	1102	2870	2880	2870	2875	868776
124	20201218	1103	2875	2880	2875	2880	54739
125	20201218	1104	2880	2880	2870	2875	697965
126	20201218	1105	2875	2880	2870	2880	951966
127	20201218	1106	2875	2880	2875	2880	221488
128	20201218	1107	2880	2880	2875	2875	47635
129	20201218	1108	2880	2880	2875	2875	106350
130	20201218	1109	2875	2880	2870	2875	757388
131	20201218	1110	2875	2875	2870	2875	155682
132	20201218	1111	2875	2875	2870	2875	994385
133	20201218	1112	2875	2880	2875	2875	317756
134	20201218	1113	2870	2880	2870	2875	203556
135	20201218	1114	2875	2875	2870	2875	257793
136	20201218	1115	2875	2875	2870	2870	38928
137	20201218	1116	2875	2875	2865	2865	1598720
138	20201218	1117	2865	2870	2865	2865	289588
139	20201218	1118	2865	2870	2865	2870	221038
140	20201218	1119	2870	2870	2865	2865	557359
141	20201218	1120	2870	2870	2860	2865	791884
142	20201218	1121	2865	2870	2860	2870	485025
143	20201218	1122	2870	2870	2860	2865	93582
144	20201218	1123	2865	2865	2860	2865	28164
145	20201218	1124	2865	2865	2860	2860	25978
146	20201218	1125	2865	2870	2865	2870	534167
147	20201218	1126	2870	2870	2865	2865	8689
148	20201218	1127	2870	2870	2865	2870	68913
149	20201218	1128	2870	2875	2870	2875	1065177
150	20201218	1129	2870	2875	2870	2875	35134
151	20201218	1130	2875	2875	2870	2875	248533
152	20201218	1131	2875	2875	2870	2875	29850
153	20201218	1132	2870	2875	2870	2870	487446
154	20201218	1133	2870	2875	2865	2865	153507
155	20201218	1134	2870	2870	2865	2865	27448
156	20201218	1135	2870	2870	2865	2865	10331
157	20201218	1136	2865	2870	2865	2865	37505
158	20201218	1137	2870	2870	2865	2865	10559
159	20201218	1138	2870	2870	2865	2865	44077
160	20201218	1139	2865	2870	2865	2870	23547
161	20201218	1140	2870	2870	2865	2870	6357
162	20201218	1141	2865	2870	2860	2865	971705
163	20201218	1142	2865	2870	2865	2865	69081
164	20201218	1143	2870	2870	2860	2865	332813
165	20201218	1144	2865	2865	2860	2865	8330
166	20201218	1145	2860	2870	2860	2865	667653
167	20201218	1146	2870	2870	2865	2865	23185
168	20201218	1147	2870	2870	2865	2865	2859
169	20201218	1148	2865	2870	2865	2865	16135
170	20201218	1149	2870	2870	2865	2870	10123
171	20201218	1150	2865	2870	2865	2865	7707
172	20201218	1151	2865	2870	2865	2865	54168
173	20201218	1152	2870	2870	2865	2865	59113
174	20201218	1153	2865	2865	2860	2865	258409
175	20201218	1154	2865	2865	2860	2865	11519
176	20201218	1155	2865	2865	2860	2860	4703
177	20201218	1156	2865	2865	2860	2860	2003
178	20201218	1157	2860	2865	2860	2865	38531
179	20201218	1158	2860	2865	2855	2860	1587984
180	20201218	1159	2865	2865	2855	2860	444155
181	20201218	1200	2860	2860	2855	2860	40840
182	20201218	1201	2860	2860	2855	2855	430006
183	20201218	1202	2855	2860	2855	2860	68052
184	20201218	1203	2855	2860	2850	2855	1587520
185	20201218	1204	2860	2860	2850	2855	208601
186	20201218	1205	2855	2855	2850	2850	16841
187	20201218	1206	2855	2855	2850	2855	298013
188	20201218	1207	2855	2860	2850	2855	482053
189	20201218	1208	2855	2855	2850	2855	70751
190	20201218	1209	2855	2855	2850	2855	24117
191	20201218	1210	2855	2855	2850	2855	82722
192	20201218	1211	2850	2855	2850	2855	85126
193	20201218	1212	2855	2855	2850	2855	51454
194	20201218	1213	2855	2860	2850	2855	1114139
195	20201218	1214	2855	2855	2850	2855	122069
196	20201218	1215	2855	2855	2850	2855	63991
197	20201218	1216	2855	2855	2850	2850	15533
198	20201218	1217	2850	2855	2845	2850	2320559
199	20201218	1218	2850	2855	2845	2855	468608
200	20201218	1219	2855	2855	2850	2855	173752
201	20201218	1220	2855	2855	2850	2855	18619
202	20201218	1221	2855	2855	2850	2850	583745
203	20201218	1222	2850	2855	2845	2855	255369
204	20201218	1223	2850	2855	2845	2850	493240
205	20201218	1224	2850	2855	2850	2850	38347
206	20201218	1225	2855	2855	2850	2855	165655
207	20201218	1226	2855	2855	2850	2855	20586
208	20201218	1227	2855	2855	2850	2855	6471
209	20201218	1228	2855	2855	2850	2855	54107
210	20201218	1229	2855	2855	2850	2855	1002183
211	20201218	1230	2855	2855	2850	2855	435867
212	20201218	1231	2855	2860	2850	2855	125248
213	20201218	1232	2855	2860	2850	2860	339827
214	20201218	1233	2860	2860	2855	2860	1046
215	20201218	1234	2860	2860	2855	2860	982
216	20201218	1235	2860	2860	2855	2855	46772
217	20201218	1236	2860	2860	2855	2860	17706
218	20201218	1237	2860	2860	2855	2860	9581
219	20201218	1238	2860	2865	2855	2855	1153762
220	20201218	1239	2860	2860	2855	2860	36611
221	20201218	1240	2860	2860	2855	2855	590474
222	20201218	1241	2855	2860	2855	2855	20245
223	20201218	1242	2860	2860	2855	2855	28250
224	20201218	1243	2860	2860	2855	2855	9599
225	20201218	1244	2860	2860	2855	2855	36487
226	20201218	1245	2855	2860	2855	2855	17730
227	20201218	1246	2860	2860	2855	2860	12988
228	20201218	1247	2855	2860	2855	2860	37364
229	20201218	1248	2855	2860	2855	2855	28216
230	20201218	1249	2860	2860	2855	2855	441
231	20201218	1250	2860	2860	2855	2855	10255
232	20201218	1251	2860	2860	2855	2855	4385
233	20201218	1252	2860	2860	2850	2855	772208
234	20201218	1253	2855	2855	2850	2855	20380
235	20201218	1254	2855	2855	2850	2855	1148
236	20201218	1255	2855	2855	2850	2855	16294
237	20201218	1256	2855	2855	2850	2855	17465
238	20201218	1257	2855	2860	2850	2855	862572
239	20201218	1258	2860	2860	2850	2850	231539
240	20201218	1259	2855	2855	2850	2855	159928
241	20201218	1300	2855	2855	2850	2850	98661
242	20201218	1301	2855	2855	2850	2855	65643
243	20201218	1302	2855	2860	2850	2855	68468
244	20201218	1303	2855	2860	2850	2855	79035
245	20201218	1304	2855	2860	2850	2855	103699
246	20201218	1305	2855	2855	2850	2855	11042
247	20201218	1306	2855	2855	2850	2855	8772
248	20201218	1307	2855	2855	2850	2855	58077
249	20201218	1308	2855	2855	2850	2850	52351
250	20201218	1309	2850	2855	2850	2855	85947
251	20201218	1310	2855	2855	2850	2850	13831
252	20201218	1311	2855	2855	2850	2855	85507
253	20201218	1312	2855	2860	2855	2855	393309
254	20201218	1313	2855	2855	2850	2855	88436
255	20201218	1314	2855	2855	2850	2855	45488
256	20201218	1315	2855	2855	2850	2855	108822
257	20201218	1316	2855	2855	2850	2850	277370
258	20201218	1317	2850	2855	2850	2855	4724
259	20201218	1318	2855	2855	2850	2855	4345
260	20201218	1319	2855	2855	2845	2850	1972543
261	20201218	1320	2850	2855	2850	2855	23338
262	20201218	1321	2855	2855	2850	2855	97761
263	20201218	1322	2855	2860	2850	2860	979695
264	20201218	1323	2860	2860	2855	2855	147581
265	20201218	1324	2855	2860	2855	2860	304573
266	20201218	1325	2860	2860	2855	2860	17943
267	20201218	1326	2855	2860	2855	2860	112537
268	20201218	1327	2860	2860	2855	2860	17192
269	20201218	1328	2860	2860	2855	2860	15170
270	20201218	1329	2860	2865	2860	2865	1226412
271	20201218	1330	2865	2865	2860	2865	384596
272	20201218	1331	2865	2865	2860	2860	72187
273	20201218	1332	2860	2865	2860	2865	923157
274	20201218	1333	2865	2870	2860	2860	386211
275	20201218	1334	2860	2865	2860	2865	199033
276	20201218	1335	2865	2865	2860	2865	96677
277	20201218	1336	2865	2870	2860	2865	509693
278	20201218	1337	2870	2870	2860	2865	183692
279	20201218	1338	2865	2865	2860	2860	13929
280	20201218	1339	2865	2865	2860	2865	32239
281	20201218	1340	2865	2865	2860	2865	23783
282	20201218	1341	2860	2865	2860	2865	41601
283	20201218	1342	2865	2865	2860	2865	16385
284	20201218	1343	2865	2865	2860	2865	8817
285	20201218	1344	2865	2870	2865	2870	329568
286	20201218	1345	2865	2870	2860	2870	172807
287	20201218	1346	2870	2870	2860	2870	160596
288	20201218	1347	2865	2870	2865	2870	7268
289	20201218	1348	2865	2870	2865	2865	349776
290	20201218	1349	2870	2870	2860	2865	461061
291	20201218	1350	2865	2870	2860	2860	79055
292	20201218	1351	2865	2865	2860	2865	27998
293	20201218	1352	2865	2865	2860	2865	76776
294	20201218	1353	2865	2865	2860	2865	3728
295	20201218	1354	2860	2865	2855	2860	458733
296	20201218	1355	2860	2865	2855	2860	599097
297	20201218	1356	2865	2865	2855	2860	336834
298	20201218	1357	2860	2865	2860	2860	129662
299	20201218	1358	2860	2860	2855	2860	161240
300	20201218	1359	2860	2860	2855	2860	20685
301	20201218	1400	2860	2865	2855	2865	304126
302	20201218	1401	2865	2865	2855	2855	450790
303	20201218	1402	2860	2860	2855	2855	30187
304	20201218	1403	2860	2860	2855	2855	104784
305	20201218	1404	2860	2860	2855	2860	161381
306	20201218	1405	2860	2860	2855	2855	6562
307	20201218	1406	2855	2860	2855	2855	949435
308	20201218	1407	2855	2860	2855	2860	579781
309	20201218	1408	2860	2860	2850	2855	445900
310	20201218	1409	2855	2855	2850	2855	150573
311	20201218	1410	2855	2860	2855	2860	258059
312	20201218	1411	2855	2860	2855	2860	254930
313	20201218	1412	2860	2860	2855	2860	21200
314	20201218	1413	2860	2865	2855	2860	673307
315	20201218	1414	2865	2865	2855	2860	129425
316	20201218	1415	2860	2865	2855	2860	320665
317	20201218	1416	2860	2860	2855	2860	222818
318	20201218	1417	2865	2865	2855	2860	166474
319	20201218	1418	2860	2865	2855	2860	81989
320	20201218	1419	2860	2865	2860	2860	101922
321	20201218	1420	2860	2865	2860	2865	90640
322	20201218	1421	2865	2865	2860	2865	7399
323	20201218	1422	2865	2865	2855	2860	593103
324	20201218	1423	2860	2865	2860	2865	242550
325	20201218	1424	2865	2865	2860	2865	31091
326	20201218	1425	2865	2865	2860	2865	68721
327	20201218	1426	2865	2865	2860	2860	5303
328	20201218	1427	2865	2865	2860	2865	33804
329	20201218	1428	2865	2865	2860	2865	62954
330	20201218	1429	2865	2865	2860	2865	31837
331	20201218	1430	2860	2865	2860	2865	21017
332	20201218	1431	2865	2865	2855	2855	981733
333	20201218	1432	2860	2860	2855	2860	16933
334	20201218	1433	2860	2860	2855	2860	44060
335	20201218	1434	2860	2860	2855	2855	64166
336	20201218	1435	2855	2860	2855	2860	23443
337	20201218	1436	2860	2860	2855	2860	119790
338	20201218	1437	2860	2860	2855	2855	12374
339	20201218	1438	2860	2860	2855	2860	46811
340	20201218	1439	2860	2860	2855	2860	22764
341	20201218	1440	2860	2860	2855	2860	22910
342	20201218	1441	2855	2860	2855	2860	122529
343	20201218	1442	2860	2860	2855	2860	67035
344	20201218	1443	2860	2860	2855	2855	67925
345	20201218	1444	2860	2865	2855	2860	507589
346	20201218	1445	2860	2865	2855	2860	318851
347	20201218	1446	2860	2865	2855	2860	121390
348	20201218	1447	2860	2865	2860	2860	132582
349	20201218	1448	2860	2860	2855	2860	78200
350	20201218	1449	2860	2860	2855	2860	29642
351	20201218	1450	2860	2860	2855	2860	51981
352	20201218	1451	2860	2860	2855	2860	109109
353	20201218	1452	2860	2860	2855	2855	985538
354	20201218	1453	2855	2855	2850	2855	1213758
355	20201218	1454	2855	2855	2850	2855	41848
356	20201218	1455	2855	2855	2850	2855	539982
357	20201218	1456	2855	2855	2850	2855	230920
358	20201218	1457	2855	2860	2850	2855	389357
359	20201218	1458	2860	2860	2850	2860	100228
360	20201218	1459	2860	2860	2855	2860	47880
361	20201218	1500	2855	2860	2850	2855	272726
362	20201218	1501	2855	2860	2855	2860	210196
363	20201218	1502	2860	2860	2855	2860	21698
364	20201218	1503	2860	2860	2855	2860	31216
365	20201218	1504	2860	2865	2855	2860	1495125
366	20201218	1505	2855	2860	2855	2860	12167
367	20201218	1506	2855	2860	2855	2860	291140
368	20201218	1507	2860	2865	2855	2860	175753
369	20201218	1508	2860	2860	2855	2860	44757
370	20201218	1509	2855	2860	2855	2855	49564
371	20201218	1510	2860	2860	2855	2855	80886
372	20201218	1511	2855	2860	2855	2860	35083
373	20201218	1512	2855	2860	2855	2855	17551
374	20201218	1513	2860	2860	2855	2860	50441
375	20201218	1514	2860	2860	2855	2860	119478
376	20201218	1515	2855	2860	2855	2860	253983
377	20201218	1516	2860	2860	2855	2855	137989
378	20201218	1517	2860	2860	2855	2855	143964
379	20201218	1518	2855	2860	2855	2855	202622
380	20201218	1519	2860	2860	2855	2860	171582
381	20201218	1520	2855	2860	2855	2860	564031
382	20201218	1530	2860	2860	2860	2860	2639660