DeepStock/resources/252670_20201215_m.csv

날짜,시간,시가,고가,저가,종가,거래량
20201215,0901,2870,2875,2865,2865,3267289
20201215,0902,2870,2885,2865,2875,2054558
20201215,0903,2875,2875,2865,2870,1668148
20201215,0904,2870,2880,2870,2875,796442
20201215,0905,2875,2880,2870,2875,965351
20201215,0906,2875,2875,2870,2870,903170
20201215,0907,2875,2880,2870,2880,543195
20201215,0908,2875,2885,2870,2885,1142268
20201215,0909,2885,2885,2875,2880,662277
20201215,0910,2880,2890,2875,2885,1738892
20201215,0911,2885,2890,2880,2890,1080587
20201215,0912,2890,2895,2885,2895,1726852
20201215,0913,2895,2895,2885,2895,1764405
20201215,0914,2895,2905,2890,2905,1671122
20201215,0915,2905,2910,2900,2905,2252212
20201215,0916,2905,2905,2890,2895,2811133
20201215,0917,2895,2900,2890,2900,1418658
20201215,0918,2900,2910,2895,2910,2814875
20201215,0919,2910,2915,2905,2910,1987368
20201215,0920,2910,2920,2910,2915,2893286
20201215,0921,2915,2925,2915,2915,2221955
20201215,0922,2920,2925,2915,2920,2243828
20201215,0923,2925,2925,2915,2925,1608831
20201215,0924,2920,2930,2920,2925,2765227
20201215,0925,2930,2935,2920,2925,2605334
20201215,0926,2925,2930,2920,2925,1853634
20201215,0927,2925,2925,2915,2915,2850011
20201215,0928,2915,2920,2910,2915,2270636
20201215,0929,2915,2925,2910,2925,1861907
20201215,0930,2925,2930,2915,2920,1906210
20201215,0931,2920,2925,2910,2920,2713838
20201215,0932,2920,2920,2910,2920,1732920
20201215,0933,2915,2915,2905,2910,1993311
20201215,0934,2910,2915,2905,2905,985546
20201215,0935,2910,2910,2900,2900,1713132
20201215,0936,2900,2905,2895,2900,1731221
20201215,0937,2900,2905,2900,2905,705765
20201215,0938,2900,2910,2900,2910,508725
20201215,0939,2910,2910,2900,2905,1502409
20201215,0940,2905,2910,2900,2910,463947
20201215,0941,2910,2910,2900,2905,643637
20201215,0942,2900,2905,2900,2900,180650
20201215,0943,2905,2905,2895,2895,1734174
20201215,0944,2895,2900,2895,2895,455730
20201215,0945,2895,2900,2890,2895,2455785
20201215,0946,2895,2900,2890,2890,543312
20201215,0947,2895,2900,2890,2895,366928
20201215,0948,2890,2895,2890,2890,182931
20201215,0949,2890,2895,2890,2890,2966209
20201215,0950,2890,2895,2885,2885,1169328
20201215,0951,2885,2895,2885,2890,661935
20201215,0952,2890,2890,2885,2890,757043
20201215,0953,2890,2895,2885,2890,273777
20201215,0954,2885,2895,2885,2895,550840
20201215,0955,2895,2895,2885,2895,1158169
20201215,0956,2895,2895,2890,2895,306110
20201215,0957,2895,2895,2885,2890,1533939
20201215,0958,2890,2895,2885,2890,1012097
20201215,0959,2890,2895,2885,2885,711182
20201215,1000,2885,2900,2885,2900,730801
20201215,1001,2900,2900,2890,2895,940780
20201215,1002,2895,2900,2890,2895,921976
20201215,1003,2895,2900,2890,2900,785481
20201215,1004,2900,2905,2895,2905,524017
20201215,1005,2905,2905,2895,2900,1170414
20201215,1006,2900,2905,2895,2900,671978
20201215,1007,2900,2900,2895,2895,780329
20201215,1008,2895,2895,2890,2895,684674
20201215,1009,2895,2895,2885,2890,394863
20201215,1010,2890,2895,2885,2890,691274
20201215,1011,2890,2895,2890,2895,304891
20201215,1012,2895,2895,2885,2890,215525
20201215,1013,2890,2890,2880,2885,2598393
20201215,1014,2880,2890,2880,2885,868135
20201215,1015,2890,2890,2880,2885,766869
20201215,1016,2885,2890,2880,2885,434423
20201215,1017,2885,2890,2880,2885,375609
20201215,1018,2885,2890,2880,2885,558166
20201215,1019,2890,2890,2880,2885,185931
20201215,1020,2885,2885,2880,2885,113357
20201215,1021,2880,2890,2880,2880,362793
20201215,1022,2885,2885,2880,2880,202948
20201215,1023,2885,2885,2880,2885,297273
20201215,1024,2885,2885,2880,2885,109381
20201215,1025,2880,2885,2880,2880,176566
20201215,1026,2885,2885,2880,2880,672705
20201215,1027,2880,2890,2880,2885,484719
20201215,1028,2885,2885,2880,2885,83097
20201215,1029,2885,2885,2880,2880,700397
20201215,1030,2885,2885,2880,2885,429718
20201215,1031,2885,2890,2880,2885,281568
20201215,1032,2885,2890,2880,2885,177087
20201215,1033,2890,2890,2880,2885,246799
20201215,1034,2885,2885,2880,2880,371009
20201215,1035,2880,2890,2880,2885,150851
20201215,1036,2885,2890,2880,2885,262711
20201215,1037,2885,2890,2885,2890,1034439
20201215,1038,2890,2890,2885,2890,134751
20201215,1039,2890,2890,2885,2885,151812
20201215,1040,2890,2890,2885,2890,953147
20201215,1041,2890,2895,2890,2895,171846
20201215,1042,2895,2895,2890,2895,170455
20201215,1043,2895,2900,2890,2895,1012815
20201215,1044,2895,2900,2895,2900,365759
20201215,1045,2895,2905,2895,2905,2307096
20201215,1046,2900,2905,2900,2900,523474
20201215,1047,2905,2905,2900,2905,559870
20201215,1048,2905,2910,2900,2905,1754614
20201215,1049,2905,2910,2895,2900,1190401
20201215,1050,2900,2905,2895,2900,537601
20201215,1051,2900,2905,2900,2905,709799
20201215,1052,2900,2905,2895,2900,484030
20201215,1053,2900,2900,2895,2895,48822
20201215,1054,2895,2900,2890,2895,820430
20201215,1055,2890,2895,2890,2895,181065
20201215,1056,2890,2895,2890,2895,16219
20201215,1057,2895,2895,2885,2890,1352693
20201215,1058,2890,2895,2890,2895,464025
20201215,1059,2895,2895,2890,2895,175328
20201215,1100,2895,2895,2890,2895,119851
20201215,1101,2895,2895,2890,2895,71908
20201215,1102,2895,2895,2885,2890,1125954
20201215,1103,2890,2895,2885,2890,295250
20201215,1104,2890,2895,2885,2895,274358
20201215,1105,2895,2895,2890,2895,32412
20201215,1106,2895,2895,2890,2895,115507
20201215,1107,2895,2900,2895,2900,602993
20201215,1108,2900,2900,2895,2900,51485
20201215,1109,2900,2900,2895,2895,291303
20201215,1110,2900,2905,2895,2900,1994350
20201215,1111,2905,2905,2895,2900,543742
20201215,1112,2895,2905,2895,2900,350657
20201215,1113,2895,2900,2895,2895,163379
20201215,1114,2895,2900,2895,2895,77204
20201215,1115,2900,2900,2890,2890,646006
20201215,1116,2895,2895,2890,2890,81195
20201215,1117,2895,2895,2885,2890,1319967
20201215,1118,2890,2890,2885,2890,533984
20201215,1119,2895,2895,2890,2895,20171
20201215,1120,2895,2895,2890,2890,104784
20201215,1121,2890,2895,2890,2895,267796
20201215,1122,2895,2900,2890,2895,894924
20201215,1123,2895,2900,2895,2900,642427
20201215,1124,2900,2905,2900,2905,82647
20201215,1125,2905,2905,2900,2900,96837
20201215,1126,2900,2910,2900,2905,1888577
20201215,1127,2905,2910,2900,2905,309096
20201215,1128,2905,2905,2900,2900,28297
20201215,1129,2905,2905,2900,2905,9015
20201215,1130,2905,2905,2900,2900,119088
20201215,1131,2905,2905,2895,2900,527868
20201215,1132,2900,2900,2895,2895,71793
20201215,1133,2900,2900,2895,2900,169042
20201215,1134,2900,2900,2895,2895,47841
20201215,1135,2900,2900,2895,2895,12783
20201215,1136,2895,2900,2895,2900,31044
20201215,1137,2900,2900,2895,2900,216790
20201215,1138,2900,2900,2895,2900,200276
20201215,1139,2895,2900,2895,2900,51101
20201215,1140,2900,2900,2895,2900,109180
20201215,1141,2900,2900,2895,2900,25373
20201215,1142,2900,2900,2895,2900,11894
20201215,1143,2895,2905,2895,2905,443639
20201215,1144,2905,2905,2900,2905,151293
20201215,1145,2900,2905,2900,2905,21944
20201215,1146,2900,2905,2900,2900,156768
20201215,1147,2900,2905,2900,2900,1704225
20201215,1148,2900,2905,2900,2900,58837
20201215,1149,2905,2905,2900,2900,56242
20201215,1150,2900,2905,2895,2900,771671
20201215,1151,2900,2905,2895,2900,118210
20201215,1152,2900,2900,2895,2900,14594
20201215,1153,2900,2900,2895,2900,510881
20201215,1154,2905,2905,2895,2905,392094
20201215,1155,2900,2905,2900,2900,14158
20201215,1156,2905,2905,2900,2900,9889
20201215,1157,2900,2905,2900,2900,79181
20201215,1158,2905,2910,2900,2905,1528736
20201215,1159,2905,2905,2900,2905,129942
20201215,1200,2905,2910,2905,2910,155902
20201215,1201,2905,2910,2905,2905,15135
20201215,1202,2905,2910,2905,2910,56061
20201215,1203,2910,2910,2905,2905,198965
20201215,1204,2905,2910,2900,2905,1004381
20201215,1205,2905,2905,2900,2905,34205
20201215,1206,2900,2910,2900,2905,454887
20201215,1207,2905,2910,2900,2905,227732
20201215,1208,2905,2910,2900,2905,509989
20201215,1209,2905,2910,2905,2905,462094
20201215,1210,2910,2910,2905,2905,3785
20201215,1211,2905,2915,2905,2915,2462237
20201215,1212,2915,2915,2905,2915,448030
20201215,1213,2915,2915,2905,2910,871163
20201215,1214,2910,2915,2905,2915,329783
20201215,1215,2915,2915,2910,2915,112856
20201215,1216,2915,2915,2910,2910,212476
20201215,1217,2910,2915,2910,2915,2043534
20201215,1218,2910,2915,2910,2915,1030816
20201215,1219,2910,2915,2910,2910,248715
20201215,1220,2910,2915,2910,2915,74782
20201215,1221,2910,2920,2910,2915,395664
20201215,1222,2920,2920,2910,2920,703188
20201215,1223,2915,2920,2915,2920,82537
20201215,1224,2920,2920,2915,2920,32806
20201215,1225,2920,2920,2915,2920,179307
20201215,1226,2920,2920,2915,2920,47271
20201215,1227,2920,2925,2915,2920,1906268
20201215,1228,2920,2925,2920,2920,316628
20201215,1229,2920,2925,2920,2925,262243
20201215,1230,2925,2930,2920,2925,1557403
20201215,1231,2925,2930,2925,2930,418083
20201215,1232,2925,2930,2925,2925,117302
20201215,1233,2925,2930,2920,2920,1236156
20201215,1234,2925,2930,2920,2925,790263
20201215,1235,2925,2930,2925,2930,300188
20201215,1236,2930,2930,2920,2920,582433
20201215,1237,2925,2925,2920,2920,316208
20201215,1238,2920,2925,2915,2915,1090274
20201215,1239,2920,2925,2915,2920,260458
20201215,1240,2925,2925,2920,2920,132206
20201215,1241,2925,2930,2920,2925,688363
20201215,1242,2925,2925,2920,2925,63165
20201215,1243,2925,2930,2925,2925,625733
20201215,1244,2925,2930,2920,2930,388284
20201215,1245,2925,2930,2920,2925,521801
20201215,1246,2925,2925,2920,2925,257593
20201215,1247,2925,2925,2920,2925,86219
20201215,1248,2925,2930,2920,2925,658875
20201215,1249,2925,2930,2920,2925,77275
20201215,1250,2925,2930,2920,2920,209837
20201215,1251,2920,2925,2920,2920,36686
20201215,1252,2920,2925,2915,2915,2886682
20201215,1253,2915,2925,2915,2915,144135
20201215,1254,2915,2920,2915,2920,44385
20201215,1255,2920,2925,2915,2920,502444
20201215,1256,2915,2920,2915,2915,132617
20201215,1257,2915,2920,2915,2915,35672
20201215,1258,2920,2920,2915,2915,72994
20201215,1259,2915,2920,2915,2915,334680
20201215,1300,2915,2920,2910,2915,822883
20201215,1301,2910,2920,2910,2910,705044
20201215,1302,2915,2915,2910,2915,43463
20201215,1303,2915,2915,2910,2910,97555
20201215,1304,2915,2915,2910,2915,190797
20201215,1305,2910,2915,2910,2910,148784
20201215,1306,2915,2915,2905,2910,1167561
20201215,1307,2905,2910,2905,2910,296611
20201215,1308,2910,2915,2905,2910,206986
20201215,1309,2910,2915,2905,2910,473976
20201215,1310,2910,2915,2905,2910,372736
20201215,1311,2905,2910,2905,2905,11698
20201215,1312,2910,2910,2905,2910,49931
20201215,1313,2905,2910,2905,2910,22576
20201215,1314,2910,2910,2900,2905,1330157
20201215,1315,2905,2910,2900,2905,549956
20201215,1316,2905,2910,2900,2910,408973
20201215,1317,2910,2910,2905,2910,10442
20201215,1318,2905,2910,2905,2910,54259
20201215,1319,2910,2910,2905,2905,771462
20201215,1320,2910,2910,2905,2910,164003
20201215,1321,2910,2915,2905,2910,324030
20201215,1322,2910,2915,2910,2915,78728
20201215,1323,2915,2915,2910,2915,87354
20201215,1324,2915,2915,2910,2915,66248
20201215,1325,2915,2920,2915,2920,618012
20201215,1326,2920,2920,2915,2915,376532
20201215,1327,2920,2920,2915,2920,67528
20201215,1328,2915,2920,2915,2915,57359
20201215,1329,2915,2920,2915,2915,122594
20201215,1330,2920,2920,2915,2920,101589
20201215,1331,2920,2920,2915,2915,44848
20201215,1332,2915,2920,2915,2920,1212510
20201215,1333,2920,2925,2915,2920,671907
20201215,1334,2920,2925,2920,2920,384698
20201215,1335,2920,2925,2920,2925,58067
20201215,1336,2925,2925,2920,2920,45060
20201215,1337,2925,2925,2920,2925,370175
20201215,1338,2925,2930,2920,2930,993567
20201215,1339,2930,2930,2925,2930,119548
20201215,1340,2925,2930,2925,2925,73481
20201215,1341,2925,2930,2920,2920,564118
20201215,1342,2925,2930,2920,2925,449878
20201215,1343,2925,2930,2920,2925,546060
20201215,1344,2925,2930,2920,2925,432912
20201215,1345,2925,2930,2925,2930,30175
20201215,1346,2930,2935,2925,2935,1971510
20201215,1347,2935,2935,2930,2935,583201
20201215,1348,2935,2940,2930,2935,2480945
20201215,1349,2940,2940,2930,2935,887842
20201215,1350,2935,2935,2930,2935,193823
20201215,1351,2935,2935,2930,2935,240159
20201215,1352,2935,2940,2930,2940,1091929
20201215,1353,2940,2945,2935,2940,1976335
20201215,1354,2940,2940,2935,2940,421954
20201215,1355,2940,2940,2930,2935,622238
20201215,1356,2930,2935,2930,2935,122513
20201215,1357,2930,2935,2930,2930,213186
20201215,1358,2930,2935,2925,2925,1531585
20201215,1359,2925,2930,2925,2925,231680
20201215,1400,2925,2935,2925,2935,1042987
20201215,1401,2935,2935,2925,2930,370551
20201215,1402,2930,2930,2925,2930,51349
20201215,1403,2930,2930,2925,2930,74537
20201215,1404,2930,2935,2925,2935,1257452
20201215,1405,2935,2935,2930,2935,119029
20201215,1406,2935,2935,2925,2930,767086
20201215,1407,2930,2935,2925,2935,339218
20201215,1408,2930,2935,2930,2935,190154
20201215,1409,2935,2940,2930,2935,1141999
20201215,1410,2935,2940,2930,2935,403175
20201215,1411,2935,2935,2925,2930,821602
20201215,1412,2925,2930,2925,2930,77522
20201215,1413,2930,2930,2925,2930,121918
20201215,1414,2925,2930,2925,2925,1586764
20201215,1415,2925,2925,2920,2925,190077
20201215,1416,2925,2925,2920,2920,141948
20201215,1417,2920,2925,2920,2925,165813
20201215,1418,2920,2925,2915,2925,1415369
20201215,1419,2920,2920,2915,2915,444444
20201215,1420,2915,2920,2915,2915,140118
20201215,1421,2915,2920,2915,2915,193749
20201215,1422,2915,2920,2915,2915,111841
20201215,1423,2920,2920,2915,2920,299719
20201215,1424,2920,2920,2915,2915,948675
20201215,1425,2915,2915,2910,2915,240962
20201215,1426,2915,2920,2910,2920,789346
20201215,1427,2920,2920,2915,2920,252576
20201215,1428,2915,2920,2910,2915,1938859
20201215,1429,2915,2915,2910,2915,228050
20201215,1430,2910,2915,2910,2915,258737
20201215,1431,2915,2915,2910,2915,372168
20201215,1432,2910,2915,2905,2905,1985161
20201215,1433,2910,2910,2905,2905,602402
20201215,1434,2905,2910,2905,2910,880043
20201215,1435,2905,2910,2900,2905,1109831
20201215,1436,2905,2910,2900,2910,1663004
20201215,1437,2910,2910,2905,2910,316113
20201215,1438,2910,2910,2900,2905,830316
20201215,1439,2905,2910,2900,2910,759853
20201215,1440,2905,2910,2900,2905,430564
20201215,1441,2900,2910,2900,2905,1061819
20201215,1442,2905,2910,2900,2905,517207
20201215,1443,2905,2910,2900,2905,482095
20201215,1444,2905,2910,2900,2910,384730
20201215,1445,2910,2910,2900,2905,252775
20201215,1446,2905,2905,2895,2895,2442031
20201215,1447,2895,2900,2895,2895,447526
20201215,1448,2900,2905,2895,2900,1020787
20201215,1449,2900,2900,2895,2900,76550
20201215,1450,2900,2900,2890,2895,1733084
20201215,1451,2895,2895,2890,2890,152523
20201215,1452,2895,2895,2885,2885,2096305
20201215,1453,2885,2890,2885,2885,172486
20201215,1454,2885,2890,2885,2885,1105286
20201215,1455,2890,2890,2885,2890,199875
20201215,1456,2890,2895,2885,2890,1774693
20201215,1457,2890,2895,2885,2890,353469
20201215,1458,2890,2890,2885,2885,56750
20201215,1459,2890,2890,2880,2890,1058503
20201215,1500,2885,2890,2885,2890,287574
20201215,1501,2885,2890,2885,2890,890611
20201215,1502,2890,2895,2890,2890,952953
20201215,1503,2890,2890,2880,2885,684521
20201215,1504,2885,2885,2875,2880,1688352
20201215,1505,2880,2885,2875,2880,511103
20201215,1506,2880,2880,2870,2875,1504922
20201215,1507,2875,2880,2870,2875,861551
20201215,1508,2875,2880,2870,2870,605331
20201215,1509,2870,2875,2870,2875,393358
20201215,1510,2870,2880,2870,2875,1014281
20201215,1511,2875,2880,2870,2875,218148
20201215,1512,2875,2880,2875,2875,279318
20201215,1513,2875,2880,2870,2875,898580
20201215,1514,2875,2875,2870,2875,229566
20201215,1515,2875,2880,2870,2875,737760
20201215,1516,2875,2875,2870,2875,169207
20201215,1517,2870,2880,2870,2875,447730
20201215,1518,2875,2880,2870,2875,256125
20201215,1519,2875,2875,2870,2875,191035
20201215,1520,2875,2875,2870,2875,411263
20201215,1530,2875,2875,2875,2875,2304942