DeepStock/hts/backup/252670_20201208.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201208	0901	2915	2920	2910	2920	1914121
3	20201208	0902	2920	2940	2915	2935	2007670
4	20201208	0903	2935	2940	2915	2920	1639236
5	20201208	0904	2920	2935	2920	2925	4716713
6	20201208	0905	2925	2930	2920	2925	774937
7	20201208	0906	2930	2935	2925	2930	1316951
8	20201208	0907	2930	2935	2925	2935	907458
9	20201208	0908	2935	2935	2925	2930	1804520
10	20201208	0909	2925	2935	2925	2930	468390
11	20201208	0910	2930	2940	2925	2930	1828215
12	20201208	0911	2930	2935	2925	2930	608064
13	20201208	0912	2930	2930	2915	2920	2704830
14	20201208	0913	2920	2925	2920	2925	1012609
15	20201208	0914	2925	2935	2920	2930	1585017
16	20201208	0915	2935	2935	2930	2935	444390
17	20201208	0916	2935	2935	2920	2925	879054
18	20201208	0917	2925	2935	2925	2935	758067
19	20201208	0918	2935	2935	2925	2930	504878
20	20201208	0919	2930	2935	2930	2935	106296
21	20201208	0920	2930	2935	2930	2935	1445927
22	20201208	0921	2935	2940	2930	2930	785555
23	20201208	0922	2935	2940	2925	2930	1691691
24	20201208	0923	2930	2935	2920	2920	1238981
25	20201208	0924	2920	2925	2920	2925	305497
26	20201208	0925	2925	2925	2915	2915	1128959
27	20201208	0926	2920	2920	2915	2920	581025
28	20201208	0927	2920	2920	2915	2920	165683
29	20201208	0928	2920	2920	2910	2910	1404345
30	20201208	0929	2915	2920	2910	2915	947758
31	20201208	0930	2915	2925	2910	2920	894373
32	20201208	0931	2925	2925	2910	2915	872220
33	20201208	0932	2915	2915	2905	2910	2094005
34	20201208	0933	2910	2915	2905	2910	367992
35	20201208	0934	2910	2915	2910	2915	132727
36	20201208	0935	2915	2915	2905	2910	527591
37	20201208	0936	2910	2915	2910	2915	131471
38	20201208	0937	2915	2925	2910	2920	1332306
39	20201208	0938	2920	2925	2915	2925	738628
40	20201208	0939	2925	2925	2915	2920	585768
41	20201208	0940	2920	2925	2920	2920	144124
42	20201208	0941	2925	2930	2920	2930	2410261
43	20201208	0942	2930	2930	2920	2925	1219706
44	20201208	0943	2930	2930	2920	2930	757928
45	20201208	0944	2925	2935	2925	2930	1279162
46	20201208	0945	2935	2935	2930	2930	480571
47	20201208	0946	2935	2935	2925	2930	667086
48	20201208	0947	2925	2935	2925	2930	629735
49	20201208	0948	2935	2940	2930	2935	1421249
50	20201208	0949	2935	2940	2930	2935	711831
51	20201208	0950	2935	2940	2930	2935	361468
52	20201208	0951	2935	2945	2935	2940	1671903
53	20201208	0952	2940	2945	2940	2940	801912
54	20201208	0953	2940	2945	2935	2945	327555
55	20201208	0954	2945	2945	2935	2940	883654
56	20201208	0955	2940	2945	2935	2940	797614
57	20201208	0956	2940	2940	2935	2940	155776
58	20201208	0957	2935	2945	2935	2940	1672953
59	20201208	0958	2940	2945	2940	2940	146957
60	20201208	0959	2940	2945	2935	2940	933784
61	20201208	1000	2940	2945	2935	2940	341826
62	20201208	1001	2940	2945	2935	2940	1574234
63	20201208	1002	2935	2945	2925	2930	1340183
64	20201208	1003	2930	2935	2925	2925	423743
65	20201208	1004	2930	2930	2925	2930	70461
66	20201208	1005	2930	2930	2925	2930	53303
67	20201208	1006	2930	2935	2925	2930	2236452
68	20201208	1007	2930	2935	2925	2930	503976
69	20201208	1008	2930	2930	2920	2920	652980
70	20201208	1009	2925	2930	2920	2930	265172
71	20201208	1010	2930	2935	2925	2930	817138
72	20201208	1011	2930	2935	2930	2935	20353
73	20201208	1012	2935	2940	2930	2940	1029622
74	20201208	1013	2935	2940	2930	2940	204905
75	20201208	1014	2940	2940	2935	2935	232443
76	20201208	1015	2935	2945	2935	2945	1132804
77	20201208	1016	2945	2945	2935	2940	762331
78	20201208	1017	2935	2945	2935	2940	479996
79	20201208	1018	2940	2945	2935	2945	234955
80	20201208	1019	2940	2945	2940	2945	100110
81	20201208	1020	2945	2945	2940	2945	137719
82	20201208	1021	2945	2950	2945	2945	2236953
83	20201208	1022	2945	2945	2935	2945	989118
84	20201208	1023	2940	2950	2940	2945	823114
85	20201208	1024	2945	2950	2940	2945	583360
86	20201208	1025	2950	2950	2940	2945	139727
87	20201208	1026	2950	2950	2945	2945	180278
88	20201208	1027	2950	2950	2945	2950	113540
89	20201208	1028	2950	2950	2940	2945	724882
90	20201208	1029	2940	2955	2940	2955	1591130
91	20201208	1030	2950	2960	2950	2955	2068518
92	20201208	1031	2955	2955	2950	2955	795104
93	20201208	1032	2955	2960	2950	2955	1108598
94	20201208	1033	2955	2960	2950	2955	204039
95	20201208	1034	2950	2955	2945	2950	1447610
96	20201208	1035	2945	2955	2945	2955	786937
97	20201208	1036	2955	2960	2950	2950	936825
98	20201208	1037	2950	2950	2945	2945	216373
99	20201208	1038	2945	2950	2940	2945	828282
100	20201208	1039	2945	2955	2940	2950	558360
101	20201208	1040	2950	2955	2950	2955	373313
102	20201208	1041	2955	2955	2945	2945	1518691
103	20201208	1042	2945	2955	2940	2950	1046923
104	20201208	1043	2945	2950	2945	2950	313340
105	20201208	1044	2950	2955	2940	2945	618912
106	20201208	1045	2945	2950	2940	2945	456045
107	20201208	1046	2945	2945	2935	2940	1383447
108	20201208	1047	2940	2945	2935	2940	376458
109	20201208	1048	2940	2945	2935	2940	496379
110	20201208	1049	2940	2945	2935	2940	452311
111	20201208	1050	2940	2945	2935	2945	410152
112	20201208	1051	2945	2945	2940	2945	34221
113	20201208	1052	2945	2945	2940	2940	527971
114	20201208	1053	2940	2945	2940	2940	221715
115	20201208	1054	2940	2945	2935	2945	281847
116	20201208	1055	2940	2950	2940	2945	599656
117	20201208	1056	2950	2955	2945	2950	812443
118	20201208	1057	2950	2955	2945	2945	80883
119	20201208	1058	2950	2955	2945	2955	279486
120	20201208	1059	2955	2955	2945	2945	228701
121	20201208	1100	2950	2955	2950	2950	103231
122	20201208	1101	2955	2955	2945	2950	787275
123	20201208	1102	2950	2950	2945	2950	99009
124	20201208	1103	2950	2950	2940	2945	1242601
125	20201208	1104	2945	2955	2945	2950	780529
126	20201208	1105	2955	2955	2950	2950	458275
127	20201208	1106	2950	2955	2945	2955	312067
128	20201208	1107	2950	2955	2950	2955	27658
129	20201208	1108	2955	2955	2950	2950	362654
130	20201208	1109	2950	2960	2950	2955	1401336
131	20201208	1110	2960	2965	2955	2960	2188125
132	20201208	1111	2960	2965	2955	2955	498427
133	20201208	1112	2955	2965	2955	2965	490690
134	20201208	1113	2965	2965	2955	2960	362589
135	20201208	1114	2960	2965	2955	2965	197231
136	20201208	1115	2965	2965	2960	2965	140438
137	20201208	1116	2965	2965	2960	2965	107327
138	20201208	1117	2965	2970	2960	2965	1968619
139	20201208	1118	2965	2970	2965	2970	264673
140	20201208	1119	2970	2970	2965	2970	451959
141	20201208	1120	2970	2975	2965	2975	1513752
142	20201208	1121	2975	2975	2960	2970	1603251
143	20201208	1122	2970	2970	2960	2965	943427
144	20201208	1123	2965	2970	2960	2965	229215
145	20201208	1124	2965	2975	2965	2970	2271434
146	20201208	1125	2970	2970	2960	2965	699196
147	20201208	1126	2965	2965	2960	2960	208093
148	20201208	1127	2965	2970	2960	2970	505617
149	20201208	1128	2970	2975	2965	2970	636697
150	20201208	1129	2970	2975	2970	2970	167741
151	20201208	1130	2970	2975	2965	2970	503508
152	20201208	1131	2970	2970	2965	2970	149338
153	20201208	1132	2970	2975	2965	2970	457605
154	20201208	1133	2970	2975	2970	2970	79872
155	20201208	1134	2970	2975	2970	2975	103622
156	20201208	1135	2975	2975	2965	2970	592869
157	20201208	1136	2970	2975	2965	2970	436496
158	20201208	1137	2970	2975	2970	2975	203743
159	20201208	1138	2970	2980	2970	2980	1671556
160	20201208	1139	2980	2980	2975	2980	620476
161	20201208	1140	2980	2980	2975	2980	773849
162	20201208	1141	2980	2985	2975	2980	565232
163	20201208	1142	2980	2980	2970	2980	952666
164	20201208	1143	2980	2980	2970	2975	497532
165	20201208	1144	2975	2980	2970	2975	233248
166	20201208	1145	2980	2980	2970	2975	332587
167	20201208	1146	2975	2980	2970	2975	704430
168	20201208	1147	2980	2985	2975	2980	861641
169	20201208	1148	2980	2985	2975	2980	1156505
170	20201208	1149	2980	2980	2975	2980	79699
171	20201208	1150	2975	2980	2975	2980	70392
172	20201208	1151	2980	2980	2975	2980	830766
173	20201208	1152	2980	2985	2975	2975	792813
174	20201208	1153	2980	2985	2975	2980	388272
175	20201208	1154	2980	2985	2975	2985	119687
176	20201208	1155	2980	2990	2980	2985	1583670
177	20201208	1156	2985	2990	2980	2990	620409
178	20201208	1157	2990	2990	2985	2990	282221
179	20201208	1158	2990	2990	2985	2990	205718
180	20201208	1159	2990	2990	2985	2985	986850
181	20201208	1200	2985	2990	2985	2985	740427
182	20201208	1201	2990	2990	2980	2980	310547
183	20201208	1202	2985	2985	2980	2980	446351
184	20201208	1203	2980	2985	2975	2975	572748
185	20201208	1204	2980	2980	2970	2975	792176
186	20201208	1205	2975	2980	2970	2975	590010
187	20201208	1206	2975	2980	2970	2980	317617
188	20201208	1207	2980	2980	2975	2975	34757
189	20201208	1208	2980	2980	2975	2975	510031
190	20201208	1209	2975	2980	2970	2975	713021
191	20201208	1210	2975	2980	2970	2975	252636
192	20201208	1211	2975	2980	2970	2980	370103
193	20201208	1212	2980	2980	2970	2975	327666
194	20201208	1213	2975	2975	2970	2970	263354
195	20201208	1214	2975	2975	2970	2970	74495
196	20201208	1215	2970	2975	2970	2970	46510
197	20201208	1216	2975	2975	2965	2965	917251
198	20201208	1217	2965	2970	2965	2970	728940
199	20201208	1218	2970	2970	2965	2965	89739
200	20201208	1219	2965	2975	2965	2975	1381499
201	20201208	1220	2975	2975	2965	2970	392506
202	20201208	1221	2975	2980	2970	2975	457937
203	20201208	1222	2980	2980	2975	2980	244699
204	20201208	1223	2975	2980	2970	2975	690587
205	20201208	1224	2980	2980	2975	2980	29156
206	20201208	1225	2980	2980	2970	2975	473480
207	20201208	1226	2980	2980	2975	2975	134458
208	20201208	1227	2975	2980	2975	2980	53624
209	20201208	1228	2980	2985	2975	2980	2182500
210	20201208	1229	2980	2985	2975	2975	247226
211	20201208	1230	2980	2980	2975	2980	70037
212	20201208	1231	2980	2980	2975	2980	72151
213	20201208	1232	2980	2980	2975	2975	64214
214	20201208	1233	2975	2980	2970	2975	732847
215	20201208	1234	2970	2975	2965	2970	719288
216	20201208	1235	2975	2975	2965	2970	186830
217	20201208	1236	2965	2970	2965	2970	129559
218	20201208	1237	2970	2970	2965	2970	387403
219	20201208	1238	2970	2975	2970	2970	64270
220	20201208	1239	2970	2975	2965	2965	352036
221	20201208	1240	2970	2970	2965	2970	123381
222	20201208	1241	2970	2970	2965	2970	151836
223	20201208	1242	2965	2970	2965	2965	199014
224	20201208	1243	2965	2970	2960	2965	1137335
225	20201208	1244	2965	2970	2965	2965	168960
226	20201208	1245	2970	2970	2965	2970	75948
227	20201208	1246	2970	2970	2965	2965	57622
228	20201208	1247	2965	2970	2965	2970	31909
229	20201208	1248	2965	2970	2965	2970	110481
230	20201208	1249	2965	2970	2960	2965	694901
231	20201208	1250	2965	2970	2960	2965	750402
232	20201208	1251	2965	2970	2965	2970	42434
233	20201208	1252	2970	2970	2965	2965	90915
234	20201208	1253	2970	2970	2965	2965	16853
235	20201208	1254	2965	2970	2965	2970	52073
236	20201208	1255	2970	2970	2965	2965	649799
237	20201208	1256	2965	2970	2960	2965	508906
238	20201208	1257	2965	2965	2960	2965	20393
239	20201208	1258	2965	2965	2955	2960	1510636
240	20201208	1259	2960	2960	2955	2955	231587
241	20201208	1300	2955	2960	2955	2955	233887
242	20201208	1301	2960	2960	2955	2955	59280
243	20201208	1302	2960	2960	2955	2955	44940
244	20201208	1303	2955	2960	2950	2955	2603493
245	20201208	1304	2955	2955	2950	2955	606411
246	20201208	1305	2955	2955	2950	2950	162774
247	20201208	1306	2950	2955	2950	2950	96434
248	20201208	1307	2950	2955	2950	2950	62393
249	20201208	1308	2955	2955	2950	2950	86937
250	20201208	1309	2955	2955	2950	2950	145981
251	20201208	1310	2950	2955	2950	2955	48187
252	20201208	1311	2955	2955	2950	2950	61434
253	20201208	1312	2950	2960	2950	2955	1234285
254	20201208	1313	2955	2960	2950	2960	475050
255	20201208	1314	2960	2960	2955	2960	320681
256	20201208	1315	2955	2955	2950	2955	160733
257	20201208	1316	2955	2955	2950	2950	46040
258	20201208	1317	2955	2955	2950	2950	36556
259	20201208	1318	2950	2955	2950	2950	11701
260	20201208	1319	2955	2960	2950	2955	459187
261	20201208	1320	2960	2960	2950	2955	713172
262	20201208	1321	2955	2960	2950	2955	535174
263	20201208	1322	2955	2960	2950	2950	233335
264	20201208	1323	2955	2955	2950	2950	97966
265	20201208	1324	2950	2955	2950	2955	112722
266	20201208	1325	2955	2955	2950	2955	31663
267	20201208	1326	2955	2955	2945	2945	1171274
268	20201208	1327	2950	2950	2945	2945	115626
269	20201208	1328	2950	2950	2945	2945	176531
270	20201208	1329	2950	2950	2940	2945	2424512
271	20201208	1330	2940	2945	2940	2945	264349
272	20201208	1331	2940	2945	2935	2940	1283678
273	20201208	1332	2935	2940	2935	2935	431576
274	20201208	1333	2940	2940	2935	2935	521166
275	20201208	1334	2940	2940	2930	2935	2304485
276	20201208	1335	2935	2940	2930	2935	593748
277	20201208	1336	2930	2940	2930	2935	139194
278	20201208	1337	2935	2945	2935	2940	698329
279	20201208	1338	2945	2945	2940	2945	793686
280	20201208	1339	2945	2945	2935	2940	356304
281	20201208	1340	2940	2940	2935	2935	59079
282	20201208	1341	2940	2940	2935	2940	21810
283	20201208	1342	2935	2945	2935	2940	583206
284	20201208	1343	2940	2945	2940	2940	872366
285	20201208	1344	2945	2945	2940	2945	101401
286	20201208	1345	2940	2945	2935	2940	554360
287	20201208	1346	2945	2945	2935	2940	455901
288	20201208	1347	2940	2945	2935	2945	527723
289	20201208	1348	2945	2945	2940	2940	51772
290	20201208	1349	2945	2945	2940	2940	452244
291	20201208	1350	2935	2945	2935	2940	322368
292	20201208	1351	2940	2945	2935	2940	539696
293	20201208	1352	2940	2945	2940	2940	316121
294	20201208	1353	2940	2945	2940	2940	316983
295	20201208	1354	2940	2945	2940	2945	410598
296	20201208	1355	2945	2945	2940	2945	1096168
297	20201208	1356	2950	2950	2945	2950	78359
298	20201208	1357	2950	2955	2945	2955	710941
299	20201208	1358	2955	2955	2950	2950	1380939
300	20201208	1359	2955	2960	2950	2955	1047548
301	20201208	1400	2955	2960	2950	2955	736171
302	20201208	1401	2955	2955	2950	2950	481107
303	20201208	1402	2950	2955	2945	2950	731684
304	20201208	1403	2945	2950	2945	2950	45728
305	20201208	1404	2945	2950	2945	2950	57219
306	20201208	1405	2950	2955	2945	2950	680034
307	20201208	1406	2955	2955	2950	2950	43549
308	20201208	1407	2950	2955	2950	2955	443761
309	20201208	1408	2955	2955	2950	2950	492186
310	20201208	1409	2955	2955	2945	2950	133606
311	20201208	1410	2950	2955	2950	2950	354350
312	20201208	1411	2950	2955	2945	2955	252761
313	20201208	1412	2955	2960	2950	2960	1415632
314	20201208	1413	2960	2960	2955	2960	221721
315	20201208	1414	2960	2960	2955	2960	25804
316	20201208	1415	2960	2960	2950	2955	255671
317	20201208	1416	2955	2955	2950	2955	36231
318	20201208	1417	2955	2960	2950	2960	913613
319	20201208	1418	2955	2960	2955	2960	93108
320	20201208	1419	2960	2960	2955	2960	11096
321	20201208	1420	2955	2960	2955	2960	104588
322	20201208	1421	2960	2965	2955	2960	2150983
323	20201208	1422	2960	2965	2955	2965	697276
324	20201208	1423	2960	2965	2960	2965	599067
325	20201208	1424	2965	2965	2960	2965	43227
326	20201208	1425	2965	2970	2960	2970	1429148
327	20201208	1426	2970	2970	2960	2970	1167339
328	20201208	1427	2970	2970	2965	2965	117690
329	20201208	1428	2970	2970	2960	2960	1008384
330	20201208	1429	2965	2970	2965	2965	142880
331	20201208	1430	2965	2970	2965	2970	34864
332	20201208	1431	2965	2970	2960	2965	1575741
333	20201208	1432	2965	2970	2965	2970	59877
334	20201208	1433	2965	2970	2960	2965	825201
335	20201208	1434	2965	2970	2960	2965	262532
336	20201208	1435	2965	2970	2960	2965	802364
337	20201208	1436	2970	2970	2960	2965	474712
338	20201208	1437	2965	2965	2960	2965	78811
339	20201208	1438	2965	2965	2960	2960	47790
340	20201208	1439	2960	2965	2960	2965	28191
341	20201208	1440	2960	2970	2960	2960	661727
342	20201208	1441	2965	2970	2960	2965	532539
343	20201208	1442	2960	2965	2960	2960	21393
344	20201208	1443	2960	2965	2955	2955	1817685
345	20201208	1444	2960	2960	2955	2955	235616
346	20201208	1445	2955	2960	2955	2955	196723
347	20201208	1446	2960	2960	2950	2955	583190
348	20201208	1447	2955	2965	2950	2965	927941
349	20201208	1448	2965	2965	2960	2960	393775
350	20201208	1449	2960	2960	2955	2955	93085
351	20201208	1450	2960	2970	2960	2965	1001805
352	20201208	1451	2965	2970	2960	2965	682783
353	20201208	1452	2960	2975	2960	2970	1105296
354	20201208	1453	2970	2980	2965	2980	1459481
355	20201208	1454	2980	2980	2970	2980	1047163
356	20201208	1455	2980	2980	2975	2980	267168
357	20201208	1456	2980	2980	2975	2980	1145242
358	20201208	1457	2980	2985	2975	2985	858828
359	20201208	1458	2985	2985	2975	2975	1273842
360	20201208	1459	2980	2985	2975	2980	1133598
361	20201208	1500	2980	2985	2975	2980	579538
362	20201208	1501	2985	2985	2980	2980	1291881
363	20201208	1502	2980	2985	2975	2975	569895
364	20201208	1503	2980	2985	2975	2980	360373
365	20201208	1504	2980	2980	2970	2970	771432
366	20201208	1505	2975	2980	2970	2975	522627
367	20201208	1506	2975	2980	2970	2975	205673
368	20201208	1507	2975	2980	2970	2970	597438
369	20201208	1508	2975	2980	2970	2975	254565
370	20201208	1509	2975	2985	2975	2980	606929
371	20201208	1510	2980	2990	2980	2990	1982437
372	20201208	1511	2990	2990	2980	2985	776116
373	20201208	1512	2990	2990	2985	2990	1249356
374	20201208	1513	2990	2995	2985	2990	1170583
375	20201208	1514	2990	2995	2990	2995	658430
376	20201208	1515	2995	2995	2990	2990	534571
377	20201208	1516	2990	2995	2985	2990	638413
378	20201208	1517	2990	2995	2985	2990	851687
379	20201208	1518	2995	2995	2985	2990	713856
380	20201208	1519	2995	2995	2985	2985	718139
381	20201208	1520	2985	2990	2985	2990	729188
382	20201208	1530	2995	2995	2995	2995	3818884