DeepStock/hts/backup/252670_20201204.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20201204	0901	3015	3020	3010	3020	3075079
3	20201204	0902	3020	3020	3005	3010	1863459
4	20201204	0903	3010	3015	3005	3010	1114680
5	20201204	0904	3010	3010	2995	3000	3105616
6	20201204	0905	3000	3005	2990	2995	2627557
7	20201204	0906	2995	3000	2990	2995	1573514
8	20201204	0907	2990	2995	2985	2990	2577062
9	20201204	0908	2990	2995	2985	2990	1943927
10	20201204	0909	2990	2990	2980	2985	2590210
11	20201204	0910	2985	2990	2975	2980	2454433
12	20201204	0911	2980	2980	2965	2970	2892700
13	20201204	0912	2970	2980	2965	2975	1964400
14	20201204	0913	2975	2980	2970	2975	1433810
15	20201204	0914	2975	2975	2965	2975	2575998
16	20201204	0915	2975	2975	2965	2970	1489732
17	20201204	0916	2970	2970	2960	2965	1709167
18	20201204	0917	2965	2965	2955	2960	1988425
19	20201204	0918	2960	2965	2955	2955	1880065
20	20201204	0919	2960	2960	2950	2955	3020310
21	20201204	0920	2955	2965	2950	2965	1219615
22	20201204	0921	2965	2970	2960	2965	1164725
23	20201204	0922	2965	2965	2950	2955	1647065
24	20201204	0923	2955	2960	2955	2960	679713
25	20201204	0924	2955	2965	2950	2960	1724970
26	20201204	0925	2960	2965	2955	2965	1200629
27	20201204	0926	2965	2965	2950	2955	1194429
28	20201204	0927	2955	2965	2950	2960	1351696
29	20201204	0928	2965	2965	2955	2960	783416
30	20201204	0929	2960	2960	2950	2955	1751461
31	20201204	0930	2960	2960	2945	2950	2234927
32	20201204	0931	2950	2960	2945	2955	1571004
33	20201204	0932	2955	2955	2950	2955	383295
34	20201204	0933	2955	2955	2950	2955	712490
35	20201204	0934	2950	2955	2940	2950	2148688
36	20201204	0935	2955	2955	2940	2950	1618853
37	20201204	0936	2950	2955	2945	2955	1103796
38	20201204	0937	2955	2955	2945	2950	729217
39	20201204	0938	2950	2950	2945	2950	312776
40	20201204	0939	2950	2950	2945	2950	539851
41	20201204	0940	2945	2950	2945	2945	924586
42	20201204	0941	2945	2950	2940	2945	692034
43	20201204	0942	2945	2945	2940	2940	1070589
44	20201204	0943	2940	2945	2935	2935	3136746
45	20201204	0944	2940	2940	2930	2935	1350381
46	20201204	0945	2935	2935	2925	2925	2306263
47	20201204	0946	2930	2935	2925	2935	3062576
48	20201204	0947	2935	2940	2930	2935	943053
49	20201204	0948	2935	2940	2925	2930	1737096
50	20201204	0949	2930	2935	2925	2930	621709
51	20201204	0950	2930	2935	2925	2930	671606
52	20201204	0951	2930	2935	2925	2935	555955
53	20201204	0952	2935	2935	2925	2930	1783782
54	20201204	0953	2930	2935	2925	2930	1366489
55	20201204	0954	2930	2935	2925	2930	771409
56	20201204	0955	2930	2930	2925	2930	1208784
57	20201204	0956	2930	2930	2920	2920	2325192
58	20201204	0957	2920	2920	2915	2915	1869437
59	20201204	0958	2915	2920	2910	2915	2979691
60	20201204	0959	2915	2915	2910	2915	321790
61	20201204	1000	2910	2915	2905	2910	3043365
62	20201204	1001	2910	2925	2905	2925	2274242
63	20201204	1002	2925	2940	2920	2935	3940614
64	20201204	1003	2935	2945	2930	2935	2855416
65	20201204	1004	2940	2940	2935	2940	384585
66	20201204	1005	2940	2940	2930	2935	982151
67	20201204	1006	2940	2940	2930	2935	571402
68	20201204	1007	2935	2935	2925	2930	1139798
69	20201204	1008	2930	2930	2920	2925	666683
70	20201204	1009	2925	2930	2920	2925	1112231
71	20201204	1010	2920	2930	2920	2925	665064
72	20201204	1011	2925	2930	2920	2930	567417
73	20201204	1012	2930	2930	2920	2930	368240
74	20201204	1013	2930	2930	2920	2920	293390
75	20201204	1014	2920	2925	2915	2920	1246441
76	20201204	1015	2920	2925	2915	2920	401428
77	20201204	1016	2920	2925	2915	2920	1613511
78	20201204	1017	2920	2925	2915	2925	952550
79	20201204	1018	2920	2930	2920	2930	526873
80	20201204	1019	2930	2930	2925	2925	328421
81	20201204	1020	2930	2930	2925	2930	252475
82	20201204	1021	2930	2935	2925	2925	867112
83	20201204	1022	2930	2930	2925	2925	1158699
84	20201204	1023	2930	2930	2925	2930	304415
85	20201204	1024	2930	2935	2925	2930	674378
86	20201204	1025	2930	2935	2930	2935	266437
87	20201204	1026	2935	2935	2930	2935	741110
88	20201204	1027	2935	2940	2935	2940	1243651
89	20201204	1028	2940	2945	2935	2945	1202536
90	20201204	1029	2945	2945	2940	2940	652894
91	20201204	1030	2940	2940	2935	2940	812981
92	20201204	1031	2940	2945	2935	2935	232689
93	20201204	1032	2940	2945	2935	2940	418697
94	20201204	1033	2940	2945	2935	2945	428884
95	20201204	1034	2945	2945	2940	2945	324853
96	20201204	1035	2945	2950	2940	2940	1223103
97	20201204	1036	2945	2945	2935	2935	631122
98	20201204	1037	2935	2940	2930	2930	844419
99	20201204	1038	2930	2935	2930	2930	549608
100	20201204	1039	2930	2935	2925	2925	418809
101	20201204	1040	2925	2930	2925	2930	255519
102	20201204	1041	2930	2930	2925	2930	128428
103	20201204	1042	2925	2930	2920	2925	1250476
104	20201204	1043	2925	2930	2920	2930	556151
105	20201204	1044	2925	2930	2920	2920	977865
106	20201204	1045	2925	2925	2920	2920	682316
107	20201204	1046	2920	2925	2915	2925	917484
108	20201204	1047	2920	2925	2920	2920	93553
109	20201204	1048	2920	2925	2920	2920	91330
110	20201204	1049	2920	2925	2915	2920	1321887
111	20201204	1050	2925	2930	2920	2925	586242
112	20201204	1051	2925	2925	2920	2925	165542
113	20201204	1052	2925	2925	2920	2925	124253
114	20201204	1053	2925	2925	2915	2920	1361839
115	20201204	1054	2920	2925	2920	2920	631448
116	20201204	1055	2920	2925	2920	2925	352394
117	20201204	1056	2925	2930	2920	2930	664366
118	20201204	1057	2930	2930	2925	2930	391894
119	20201204	1058	2930	2930	2925	2925	59231
120	20201204	1059	2930	2935	2925	2930	955953
121	20201204	1100	2935	2935	2930	2930	16363
122	20201204	1101	2935	2935	2920	2925	1396890
123	20201204	1102	2925	2925	2920	2925	70323
124	20201204	1103	2925	2930	2920	2925	406136
125	20201204	1104	2925	2930	2920	2930	320054
126	20201204	1105	2930	2930	2925	2925	51371
127	20201204	1106	2930	2935	2925	2935	608860
128	20201204	1107	2935	2935	2925	2930	386089
129	20201204	1108	2930	2935	2925	2930	599860
130	20201204	1109	2930	2935	2925	2930	92111
131	20201204	1110	2930	2930	2920	2925	505286
132	20201204	1111	2930	2930	2920	2925	326821
133	20201204	1112	2925	2930	2920	2925	438524
134	20201204	1113	2925	2925	2915	2925	1937066
135	20201204	1114	2920	2925	2915	2920	592178
136	20201204	1115	2920	2925	2915	2920	454033
137	20201204	1116	2925	2925	2915	2915	353674
138	20201204	1117	2920	2920	2915	2920	251216
139	20201204	1118	2920	2925	2915	2925	364529
140	20201204	1119	2920	2925	2915	2920	742798
141	20201204	1120	2920	2925	2915	2920	220922
142	20201204	1121	2920	2920	2915	2915	182222
143	20201204	1122	2915	2920	2910	2915	2044731
144	20201204	1123	2915	2915	2910	2910	220892
145	20201204	1124	2910	2915	2905	2910	2500195
146	20201204	1125	2910	2910	2905	2905	755230
147	20201204	1126	2910	2910	2900	2905	2967429
148	20201204	1127	2910	2910	2900	2905	1047093
149	20201204	1128	2905	2910	2900	2910	1028815
150	20201204	1129	2910	2910	2905	2910	117577
151	20201204	1130	2910	2910	2905	2910	1593232
152	20201204	1131	2910	2910	2900	2905	1860823
153	20201204	1132	2905	2910	2905	2910	126557
154	20201204	1133	2905	2910	2900	2905	780659
155	20201204	1134	2905	2910	2905	2905	46530
156	20201204	1135	2905	2910	2900	2905	835344
157	20201204	1136	2905	2910	2905	2905	326130
158	20201204	1137	2905	2910	2900	2905	260515
159	20201204	1138	2905	2910	2900	2910	193122
160	20201204	1139	2905	2910	2900	2905	467060
161	20201204	1140	2905	2910	2900	2910	258493
162	20201204	1141	2910	2910	2905	2910	38085
163	20201204	1142	2910	2910	2905	2910	512986
164	20201204	1143	2910	2910	2905	2910	537706
165	20201204	1144	2910	2915	2910	2910	51963
166	20201204	1145	2915	2915	2905	2910	727129
167	20201204	1146	2910	2915	2910	2910	251227
168	20201204	1147	2915	2915	2905	2910	395627
169	20201204	1148	2910	2910	2905	2910	27039
170	20201204	1149	2910	2910	2905	2910	824586
171	20201204	1150	2910	2910	2905	2905	475651
172	20201204	1151	2905	2910	2900	2900	801735
173	20201204	1152	2905	2910	2900	2905	243119
174	20201204	1153	2905	2910	2905	2905	256989
175	20201204	1154	2905	2905	2900	2905	174662
176	20201204	1155	2905	2905	2900	2905	83027
177	20201204	1156	2905	2905	2900	2905	243259
178	20201204	1157	2905	2905	2900	2905	343302
179	20201204	1158	2905	2910	2900	2910	524355
180	20201204	1159	2905	2910	2905	2910	58834
181	20201204	1200	2910	2910	2905	2905	27684
182	20201204	1201	2910	2910	2905	2910	300137
183	20201204	1202	2910	2910	2905	2910	787452
184	20201204	1203	2910	2915	2905	2910	417118
185	20201204	1204	2910	2915	2910	2915	348364
186	20201204	1205	2910	2915	2905	2905	136659
187	20201204	1206	2910	2910	2905	2910	219833
188	20201204	1207	2910	2915	2905	2915	249105
189	20201204	1208	2915	2915	2905	2910	281278
190	20201204	1209	2910	2910	2905	2905	63820
191	20201204	1210	2910	2910	2905	2910	111308
192	20201204	1211	2910	2910	2905	2910	90458
193	20201204	1212	2910	2915	2905	2910	744823
194	20201204	1213	2910	2910	2905	2905	80240
195	20201204	1214	2910	2910	2905	2910	87125
196	20201204	1215	2910	2915	2905	2915	473221
197	20201204	1216	2910	2915	2910	2910	339352
198	20201204	1217	2915	2915	2910	2910	53624
199	20201204	1218	2915	2915	2910	2915	59874
200	20201204	1219	2910	2915	2910	2915	38102
201	20201204	1220	2915	2915	2910	2910	70023
202	20201204	1221	2915	2915	2905	2910	594114
203	20201204	1222	2910	2915	2905	2910	265876
204	20201204	1223	2915	2915	2910	2915	12436
205	20201204	1224	2915	2915	2910	2915	453712
206	20201204	1225	2915	2920	2910	2915	1548950
207	20201204	1226	2920	2925	2915	2920	2061084
208	20201204	1227	2920	2920	2915	2920	134433
209	20201204	1228	2920	2925	2915	2920	574023
210	20201204	1229	2920	2925	2915	2920	381163
211	20201204	1230	2920	2920	2915	2920	70755
212	20201204	1231	2920	2920	2915	2915	1234968
213	20201204	1232	2915	2915	2910	2915	23066
214	20201204	1233	2910	2915	2910	2910	83364
215	20201204	1234	2915	2915	2910	2915	19739
216	20201204	1235	2915	2915	2910	2915	22208
217	20201204	1236	2915	2915	2910	2915	125655
218	20201204	1237	2915	2915	2910	2915	111175
219	20201204	1238	2915	2915	2910	2915	33824
220	20201204	1239	2910	2915	2910	2910	121629
221	20201204	1240	2915	2915	2910	2915	30824
222	20201204	1241	2915	2920	2915	2915	733039
223	20201204	1242	2915	2920	2915	2920	65836
224	20201204	1243	2920	2920	2915	2920	1463529
225	20201204	1244	2920	2925	2920	2920	964780
226	20201204	1245	2920	2930	2920	2925	2136247
227	20201204	1246	2925	2930	2920	2920	732316
228	20201204	1247	2920	2925	2920	2925	249384
229	20201204	1248	2925	2925	2920	2925	56271
230	20201204	1249	2925	2930	2920	2925	609830
231	20201204	1250	2925	2930	2920	2930	224103
232	20201204	1251	2930	2930	2920	2930	238659
233	20201204	1252	2925	2930	2925	2930	71407
234	20201204	1253	2925	2935	2925	2930	2372165
235	20201204	1254	2935	2935	2920	2925	838353
236	20201204	1255	2925	2925	2920	2925	105592
237	20201204	1256	2925	2925	2920	2920	1306604
238	20201204	1257	2920	2925	2920	2920	27718
239	20201204	1258	2925	2925	2920	2920	110456
240	20201204	1259	2920	2925	2920	2925	585638
241	20201204	1300	2925	2925	2920	2925	26440
242	20201204	1301	2925	2930	2925	2930	137211
243	20201204	1302	2930	2930	2920	2925	408498
244	20201204	1303	2925	2930	2925	2930	330322
245	20201204	1304	2930	2930	2925	2925	26372
246	20201204	1305	2930	2935	2925	2930	1910832
247	20201204	1306	2930	2935	2925	2935	154596
248	20201204	1307	2935	2935	2925	2930	1305566
249	20201204	1308	2930	2935	2925	2930	261537
250	20201204	1309	2930	2930	2920	2925	1280672
251	20201204	1310	2925	2925	2920	2920	90298
252	20201204	1311	2925	2925	2920	2920	41019
253	20201204	1312	2925	2925	2920	2920	346726
254	20201204	1313	2920	2925	2920	2920	204235
255	20201204	1314	2920	2925	2920	2925	742961
256	20201204	1315	2925	2925	2920	2925	125619
257	20201204	1316	2925	2930	2920	2920	279890
258	20201204	1317	2925	2925	2920	2920	45424
259	20201204	1318	2920	2930	2920	2925	388329
260	20201204	1319	2925	2930	2925	2925	329668
261	20201204	1320	2925	2930	2925	2930	32405
262	20201204	1321	2925	2930	2925	2930	66591
263	20201204	1322	2930	2935	2925	2935	1290283
264	20201204	1323	2935	2935	2930	2930	498934
265	20201204	1324	2930	2935	2925	2930	373482
266	20201204	1325	2930	2930	2925	2930	459212
267	20201204	1326	2930	2935	2925	2935	584949
268	20201204	1327	2935	2935	2925	2930	426511
269	20201204	1328	2930	2935	2930	2930	143019
270	20201204	1329	2935	2935	2925	2930	202160
271	20201204	1330	2930	2930	2925	2930	20752
272	20201204	1331	2925	2930	2925	2925	593852
273	20201204	1332	2925	2925	2920	2925	191895
274	20201204	1333	2925	2925	2920	2925	22639
275	20201204	1334	2925	2925	2920	2925	43615
276	20201204	1335	2925	2930	2920	2925	534970
277	20201204	1336	2930	2930	2925	2925	164173
278	20201204	1337	2930	2930	2925	2925	489624
279	20201204	1338	2925	2930	2925	2930	181917
280	20201204	1339	2930	2930	2920	2925	154547
281	20201204	1340	2925	2925	2920	2925	25670
282	20201204	1341	2925	2925	2920	2925	12613
283	20201204	1342	2925	2925	2920	2925	141345
284	20201204	1343	2920	2925	2920	2925	77077
285	20201204	1344	2920	2925	2920	2925	81399
286	20201204	1345	2920	2925	2920	2925	72755
287	20201204	1346	2925	2925	2915	2920	1925314
288	20201204	1347	2920	2925	2920	2925	277293
289	20201204	1348	2925	2925	2920	2925	8356
290	20201204	1349	2925	2925	2920	2925	784678
291	20201204	1350	2925	2925	2920	2925	67973
292	20201204	1351	2925	2925	2920	2920	31513
293	20201204	1352	2920	2925	2920	2920	680762
294	20201204	1353	2920	2925	2915	2920	396413
295	20201204	1354	2920	2925	2915	2920	309696
296	20201204	1355	2915	2920	2915	2920	47542
297	20201204	1356	2920	2925	2915	2920	433850
298	20201204	1357	2920	2925	2920	2925	92376
299	20201204	1358	2920	2925	2920	2920	170409
300	20201204	1359	2925	2925	2920	2925	110459
301	20201204	1400	2925	2925	2920	2925	1457265
302	20201204	1401	2925	2925	2920	2925	38123
303	20201204	1402	2925	2925	2920	2920	73362
304	20201204	1403	2920	2925	2920	2925	111772
305	20201204	1404	2920	2930	2920	2930	657075
306	20201204	1405	2930	2930	2920	2925	385929
307	20201204	1406	2930	2930	2920	2925	307393
308	20201204	1407	2930	2930	2925	2930	78475
309	20201204	1408	2930	2930	2925	2930	28655
310	20201204	1409	2930	2930	2925	2930	49221
311	20201204	1410	2930	2935	2925	2930	1232061
312	20201204	1411	2930	2935	2930	2930	359072
313	20201204	1412	2930	2935	2930	2935	1828604
314	20201204	1413	2935	2940	2930	2935	489139
315	20201204	1414	2935	2940	2935	2940	692709
316	20201204	1415	2940	2940	2925	2930	554141
317	20201204	1416	2930	2930	2925	2930	351174
318	20201204	1417	2930	2930	2925	2925	1912308
319	20201204	1418	2930	2930	2925	2930	373699
320	20201204	1419	2925	2930	2925	2930	954032
321	20201204	1420	2930	2930	2925	2930	27181
322	20201204	1421	2930	2930	2925	2930	175193
323	20201204	1422	2930	2930	2925	2930	15146
324	20201204	1423	2930	2930	2925	2925	28863
325	20201204	1424	2925	2930	2925	2930	37432
326	20201204	1425	2925	2930	2925	2930	90992
327	20201204	1426	2925	2935	2925	2935	1071398
328	20201204	1427	2930	2935	2930	2935	40354
329	20201204	1428	2935	2935	2930	2935	727065
330	20201204	1429	2935	2940	2935	2935	379217
331	20201204	1430	2935	2940	2935	2935	272116
332	20201204	1431	2940	2945	2935	2940	1148953
333	20201204	1432	2945	2945	2935	2935	1408818
334	20201204	1433	2935	2940	2930	2940	501866
335	20201204	1434	2940	2945	2930	2935	884280
336	20201204	1435	2935	2935	2930	2935	335207
337	20201204	1436	2935	2940	2930	2935	662398
338	20201204	1437	2935	2935	2930	2935	71688
339	20201204	1438	2935	2935	2930	2935	41590
340	20201204	1439	2930	2935	2925	2930	1527114
341	20201204	1440	2930	2935	2925	2930	403126
342	20201204	1441	2930	2935	2925	2930	275112
343	20201204	1442	2930	2935	2930	2935	147046
344	20201204	1443	2935	2940	2930	2935	647025
345	20201204	1444	2940	2940	2935	2940	948504
346	20201204	1445	2940	2945	2940	2945	104876
347	20201204	1446	2945	2945	2935	2940	1358490
348	20201204	1447	2940	2945	2940	2945	579030
349	20201204	1448	2945	2945	2940	2945	97609
350	20201204	1449	2945	2945	2940	2945	386016
351	20201204	1450	2945	2950	2940	2945	2485858
352	20201204	1451	2945	2950	2945	2950	1226943
353	20201204	1452	2950	2955	2945	2950	1118364
354	20201204	1453	2950	2950	2940	2945	274745
355	20201204	1454	2945	2950	2940	2950	1748706
356	20201204	1455	2950	2950	2945	2945	496215
357	20201204	1456	2945	2955	2945	2950	1231075
358	20201204	1457	2950	2955	2945	2950	547488
359	20201204	1458	2950	2950	2945	2945	732952
360	20201204	1459	2945	2955	2945	2950	928702
361	20201204	1500	2955	2955	2945	2950	1173379
362	20201204	1501	2955	2955	2950	2950	92069
363	20201204	1502	2950	2955	2945	2950	857901
364	20201204	1503	2945	2950	2940	2945	635730
365	20201204	1504	2945	2950	2940	2945	487832
366	20201204	1505	2945	2950	2940	2945	537260
367	20201204	1506	2945	2945	2940	2945	76211
368	20201204	1507	2945	2950	2940	2945	558801
369	20201204	1508	2945	2945	2940	2940	228084
370	20201204	1509	2945	2945	2930	2935	1623563
371	20201204	1510	2935	2940	2935	2935	165511
372	20201204	1511	2935	2940	2935	2935	491078
373	20201204	1512	2940	2940	2930	2940	327517
374	20201204	1513	2940	2940	2935	2935	96870
375	20201204	1514	2935	2940	2935	2940	166992
376	20201204	1515	2940	2940	2935	2940	272467
377	20201204	1516	2940	2940	2935	2940	52096
378	20201204	1517	2935	2940	2930	2935	1750054
379	20201204	1518	2935	2935	2930	2930	357843
380	20201204	1519	2930	2935	2930	2935	287677
381	20201204	1520	2930	2935	2925	2935	2722225
382	20201204	1530	2930	2930	2930	2930	2732002