DeepStock/resources/122630_20200624_m.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200624	0901	12360	12410	12340	12370	1129112
3	20200624	0902	12365	12375	12320	12325	512697
4	20200624	0903	12325	12375	12310	12345	507486
5	20200624	0904	12350	12405	12340	12405	566823
6	20200624	0905	12400	12410	12365	12400	449982
7	20200624	0906	12405	12420	12380	12415	424071
8	20200624	0907	12415	12435	12400	12425	457348
9	20200624	0908	12430	12440	12415	12425	451831
10	20200624	0909	12420	12445	12410	12415	383414
11	20200624	0910	12415	12435	12405	12420	179481
12	20200624	0911	12420	12425	12415	12425	202386
13	20200624	0912	12425	12425	12405	12415	235733
14	20200624	0913	12415	12440	12405	12435	308050
15	20200624	0914	12435	12445	12425	12440	255231
16	20200624	0915	12440	12445	12415	12415	273452
17	20200624	0916	12420	12435	12420	12430	73403
18	20200624	0917	12430	12440	12395	12420	403058
19	20200624	0918	12420	12485	12420	12480	887939
20	20200624	0919	12480	12495	12475	12480	543472
21	20200624	0920	12480	12490	12460	12485	195029
22	20200624	0921	12490	12500	12485	12490	320186
23	20200624	0922	12490	12500	12485	12490	201986
24	20200624	0923	12495	12505	12485	12490	366804
25	20200624	0924	12495	12530	12485	12520	635574
26	20200624	0925	12520	12545	12515	12530	555060
27	20200624	0926	12535	12545	12525	12545	309501
28	20200624	0927	12540	12565	12530	12560	518541
29	20200624	0928	12560	12575	12555	12560	354371
30	20200624	0929	12565	12565	12545	12545	324237
31	20200624	0930	12550	12550	12520	12525	455568
32	20200624	0931	12525	12545	12510	12515	390596
33	20200624	0932	12515	12535	12505	12530	229425
34	20200624	0933	12530	12545	12520	12530	224459
35	20200624	0934	12530	12540	12525	12535	211024
36	20200624	0935	12535	12545	12530	12535	370623
37	20200624	0936	12540	12555	12535	12550	374009
38	20200624	0937	12550	12565	12550	12550	309372
39	20200624	0938	12550	12565	12540	12560	238249
40	20200624	0939	12565	12580	12560	12575	484551
41	20200624	0940	12575	12590	12565	12580	348508
42	20200624	0941	12580	12605	12575	12600	664365
43	20200624	0942	12600	12605	12565	12575	472298
44	20200624	0943	12575	12590	12565	12575	331631
45	20200624	0944	12570	12580	12560	12575	164012
46	20200624	0945	12570	12600	12570	12600	287463
47	20200624	0946	12595	12610	12585	12605	270426
48	20200624	0947	12605	12620	12600	12605	367158
49	20200624	0948	12605	12625	12600	12615	292889
50	20200624	0949	12615	12620	12605	12610	184510
51	20200624	0950	12615	12635	12615	12635	192861
52	20200624	0951	12635	12655	12630	12655	487198
53	20200624	0952	12655	12675	12650	12675	234822
54	20200624	0953	12670	12700	12670	12700	495826
55	20200624	0954	12695	12715	12695	12705	621509
56	20200624	0955	12705	12715	12695	12710	590794
57	20200624	0956	12715	12720	12700	12710	336872
58	20200624	0957	12710	12715	12685	12685	557947
59	20200624	0958	12685	12695	12655	12655	564898
60	20200624	0959	12655	12690	12650	12680	582584
61	20200624	1000	12680	12690	12665	12675	334425
62	20200624	1001	12675	12695	12640	12640	730611
63	20200624	1002	12640	12655	12620	12625	672020
64	20200624	1003	12625	12630	12590	12600	435519
65	20200624	1004	12595	12620	12585	12610	309957
66	20200624	1005	12610	12610	12590	12600	179290
67	20200624	1006	12600	12630	12600	12630	355261
68	20200624	1007	12625	12650	12625	12645	187575
69	20200624	1008	12645	12650	12620	12630	281214
70	20200624	1009	12635	12635	12590	12605	249485
71	20200624	1010	12600	12630	12590	12620	141621
72	20200624	1011	12615	12635	12615	12625	129842
73	20200624	1012	12625	12645	12620	12640	171692
74	20200624	1013	12640	12675	12630	12675	377352
75	20200624	1014	12675	12690	12670	12690	422740
76	20200624	1015	12695	12695	12680	12690	193857
77	20200624	1016	12690	12695	12665	12690	319002
78	20200624	1017	12690	12700	12670	12670	238791
79	20200624	1018	12675	12685	12665	12675	195574
80	20200624	1019	12680	12685	12660	12660	127713
81	20200624	1020	12660	12675	12650	12670	122376
82	20200624	1021	12675	12690	12665	12685	174589
83	20200624	1022	12685	12700	12685	12695	144034
84	20200624	1023	12695	12710	12690	12700	407278
85	20200624	1024	12695	12705	12690	12705	178793
86	20200624	1025	12700	12715	12700	12705	361427
87	20200624	1026	12705	12705	12670	12695	308049
88	20200624	1027	12695	12710	12675	12685	230159
89	20200624	1028	12685	12700	12685	12700	123911
90	20200624	1029	12695	12700	12685	12695	151699
91	20200624	1030	12690	12700	12680	12685	234060
92	20200624	1031	12685	12685	12665	12665	271898
93	20200624	1032	12670	12690	12655	12690	298857
94	20200624	1033	12690	12705	12680	12680	335695
95	20200624	1034	12685	12690	12660	12670	357937
96	20200624	1035	12665	12670	12645	12650	144069
97	20200624	1036	12655	12665	12650	12655	116745
98	20200624	1037	12655	12665	12650	12655	50525
99	20200624	1038	12655	12665	12645	12655	138932
100	20200624	1039	12660	12665	12630	12640	217325
101	20200624	1040	12640	12665	12635	12635	95609
102	20200624	1041	12640	12640	12620	12630	183630
103	20200624	1042	12630	12645	12615	12640	125422
104	20200624	1043	12640	12645	12625	12645	77851
105	20200624	1044	12645	12650	12615	12620	223316
106	20200624	1045	12620	12625	12585	12595	374899
107	20200624	1046	12590	12590	12550	12550	433499
108	20200624	1047	12550	12580	12545	12560	358111
109	20200624	1048	12565	12575	12550	12560	274789
110	20200624	1049	12565	12575	12550	12570	213187
111	20200624	1050	12570	12585	12570	12585	142270
112	20200624	1051	12585	12595	12580	12585	207482
113	20200624	1052	12585	12600	12580	12595	191888
114	20200624	1053	12600	12600	12575	12595	223623
115	20200624	1054	12590	12610	12590	12605	120075
116	20200624	1055	12605	12625	12605	12615	185634
117	20200624	1056	12615	12625	12615	12625	95478
118	20200624	1057	12625	12630	12610	12615	151940
119	20200624	1058	12610	12610	12590	12595	150516
120	20200624	1059	12595	12610	12590	12610	115897
121	20200624	1100	12610	12615	12600	12600	104485
122	20200624	1101	12605	12620	12595	12610	166743
123	20200624	1102	12610	12615	12580	12585	261852
124	20200624	1103	12580	12580	12550	12565	584045
125	20200624	1104	12560	12580	12550	12580	217464
126	20200624	1105	12580	12595	12570	12585	176543
127	20200624	1106	12585	12605	12570	12590	299044
128	20200624	1107	12595	12615	12595	12610	195487
129	20200624	1108	12610	12620	12610	12610	128681
130	20200624	1109	12615	12630	12610	12630	208342
131	20200624	1110	12630	12630	12620	12620	138731
132	20200624	1111	12620	12640	12620	12635	254567
133	20200624	1112	12630	12635	12610	12615	149570
134	20200624	1113	12620	12630	12610	12620	167997
135	20200624	1114	12620	12625	12600	12610	177185
136	20200624	1115	12610	12625	12605	12615	95705
137	20200624	1116	12610	12630	12610	12630	163410
138	20200624	1117	12625	12640	12620	12625	202865
139	20200624	1118	12625	12630	12610	12610	154604
140	20200624	1119	12610	12635	12595	12630	190576
141	20200624	1120	12630	12640	12620	12630	195049
142	20200624	1121	12630	12635	12620	12620	73166
143	20200624	1122	12620	12635	12595	12605	285546
144	20200624	1123	12605	12625	12600	12620	112785
145	20200624	1124	12615	12640	12615	12635	401319
146	20200624	1125	12640	12650	12635	12645	163700
147	20200624	1126	12640	12650	12635	12640	125205
148	20200624	1127	12640	12655	12635	12655	202516
149	20200624	1128	12650	12660	12645	12650	93758
150	20200624	1129	12650	12665	12650	12655	256883
151	20200624	1130	12655	12660	12635	12645	177228
152	20200624	1131	12640	12650	12625	12650	243763
153	20200624	1132	12650	12675	12645	12660	363141
154	20200624	1133	12660	12675	12660	12670	161528
155	20200624	1134	12670	12670	12660	12670	104957
156	20200624	1135	12665	12670	12660	12670	59644
157	20200624	1136	12670	12675	12660	12670	109886
158	20200624	1137	12670	12675	12655	12660	61865
159	20200624	1138	12660	12665	12650	12660	59112
160	20200624	1139	12655	12660	12645	12655	41783
161	20200624	1140	12655	12665	12650	12660	59777
162	20200624	1141	12660	12670	12645	12650	96250
163	20200624	1142	12650	12650	12635	12645	105339
164	20200624	1143	12650	12650	12640	12645	39234
165	20200624	1144	12645	12645	12635	12640	67949
166	20200624	1145	12640	12640	12625	12640	110314
167	20200624	1146	12635	12640	12625	12625	84322
168	20200624	1147	12625	12630	12620	12630	61926
169	20200624	1148	12625	12635	12620	12625	21622
170	20200624	1149	12625	12635	12625	12635	35406
171	20200624	1150	12635	12635	12620	12630	49097
172	20200624	1151	12635	12645	12625	12625	154714
173	20200624	1152	12630	12635	12625	12630	68256
174	20200624	1153	12630	12630	12615	12625	145189
175	20200624	1154	12625	12650	12620	12635	85834
176	20200624	1155	12635	12635	12615	12620	105156
177	20200624	1156	12620	12630	12610	12620	87576
178	20200624	1157	12615	12625	12615	12615	86702
179	20200624	1158	12615	12620	12605	12615	61142
180	20200624	1159	12610	12625	12610	12615	28653
181	20200624	1200	12620	12630	12615	12615	62512
182	20200624	1201	12615	12630	12610	12630	85863
183	20200624	1202	12625	12640	12615	12625	74800
184	20200624	1203	12625	12635	12625	12630	29811
185	20200624	1204	12635	12640	12625	12640	24491
186	20200624	1205	12635	12640	12615	12620	172311
187	20200624	1206	12620	12630	12620	12625	34707
188	20200624	1207	12630	12645	12630	12645	72813
189	20200624	1208	12645	12660	12640	12655	227829
190	20200624	1209	12660	12670	12655	12655	274610
191	20200624	1210	12660	12665	12650	12655	154478
192	20200624	1211	12655	12665	12655	12655	73408
193	20200624	1212	12660	12665	12650	12665	58423
194	20200624	1213	12665	12670	12655	12660	211405
195	20200624	1214	12655	12660	12650	12660	15029
196	20200624	1215	12660	12665	12655	12660	78710
197	20200624	1216	12660	12670	12650	12650	91921
198	20200624	1217	12655	12665	12650	12660	51309
199	20200624	1218	12660	12670	12655	12665	80715
200	20200624	1219	12665	12680	12665	12675	342463
201	20200624	1220	12670	12675	12665	12670	64771
202	20200624	1221	12670	12675	12660	12675	134548
203	20200624	1222	12675	12675	12670	12675	170824
204	20200624	1223	12675	12685	12665	12670	74914
205	20200624	1224	12670	12680	12670	12675	33342
206	20200624	1225	12675	12695	12670	12690	561507
207	20200624	1226	12690	12695	12680	12695	425715
208	20200624	1227	12695	12700	12690	12695	197241
209	20200624	1228	12695	12695	12680	12685	132084
210	20200624	1229	12685	12690	12680	12680	44411
211	20200624	1230	12685	12685	12675	12675	99819
212	20200624	1231	12680	12680	12650	12650	152663
213	20200624	1232	12655	12655	12640	12655	244664
214	20200624	1233	12655	12655	12640	12650	57203
215	20200624	1234	12650	12660	12645	12645	71411
216	20200624	1235	12645	12655	12640	12645	99494
217	20200624	1236	12645	12645	12630	12635	74484
218	20200624	1237	12630	12635	12620	12630	182711
219	20200624	1238	12630	12630	12620	12625	69465
220	20200624	1239	12625	12630	12615	12625	139956
221	20200624	1240	12625	12635	12615	12630	80148
222	20200624	1241	12630	12645	12630	12645	138255
223	20200624	1242	12645	12650	12635	12640	117766
224	20200624	1243	12645	12645	12630	12635	155643
225	20200624	1244	12635	12640	12630	12635	28691
226	20200624	1245	12635	12640	12630	12640	10264
227	20200624	1246	12640	12655	12640	12650	174541
228	20200624	1247	12655	12660	12645	12645	43970
229	20200624	1248	12645	12655	12640	12650	30070
230	20200624	1249	12655	12655	12645	12650	36344
231	20200624	1250	12645	12650	12640	12645	50166
232	20200624	1251	12645	12655	12640	12645	14332
233	20200624	1252	12645	12645	12630	12640	32346
234	20200624	1253	12635	12645	12635	12635	130029
235	20200624	1254	12635	12640	12620	12625	73557
236	20200624	1255	12625	12640	12625	12635	44265
237	20200624	1256	12635	12640	12610	12625	215841
238	20200624	1257	12625	12625	12615	12625	47674
239	20200624	1258	12625	12635	12620	12635	296576
240	20200624	1259	12640	12645	12635	12645	155274
241	20200624	1300	12645	12650	12635	12640	69868
242	20200624	1301	12640	12645	12630	12635	46614
243	20200624	1302	12640	12650	12635	12635	169884
244	20200624	1303	12635	12640	12625	12635	34099
245	20200624	1304	12640	12650	12635	12645	84151
246	20200624	1305	12640	12645	12635	12645	47438
247	20200624	1306	12645	12660	12640	12655	196623
248	20200624	1307	12660	12665	12655	12660	140130
249	20200624	1308	12660	12665	12655	12660	215479
250	20200624	1309	12655	12660	12650	12655	93643
251	20200624	1310	12655	12660	12650	12655	64504
252	20200624	1311	12655	12660	12650	12655	35703
253	20200624	1312	12660	12665	12655	12665	183135
254	20200624	1313	12660	12670	12660	12670	128240
255	20200624	1314	12670	12670	12660	12660	104185
256	20200624	1315	12665	12665	12655	12660	91293
257	20200624	1316	12665	12680	12660	12680	149142
258	20200624	1317	12680	12690	12670	12685	162717
259	20200624	1318	12685	12695	12680	12695	135485
260	20200624	1319	12695	12695	12685	12695	127034
261	20200624	1320	12690	12695	12680	12690	95210
262	20200624	1321	12690	12705	12685	12705	595734
263	20200624	1322	12705	12705	12690	12695	173810
264	20200624	1323	12690	12695	12685	12690	106918
265	20200624	1324	12690	12710	12690	12710	230027
266	20200624	1325	12710	12715	12695	12710	397064
267	20200624	1326	12710	12715	12705	12705	180911
268	20200624	1327	12710	12720	12710	12720	100030
269	20200624	1328	12720	12725	12715	12720	207674
270	20200624	1329	12720	12735	12715	12735	202184
271	20200624	1330	12735	12750	12730	12740	312810
272	20200624	1331	12745	12745	12715	12720	356516
273	20200624	1332	12720	12735	12715	12725	282228
274	20200624	1333	12725	12740	12720	12735	100878
275	20200624	1334	12735	12740	12725	12730	129675
276	20200624	1335	12730	12735	12725	12730	53121
277	20200624	1336	12730	12740	12725	12730	131497
278	20200624	1337	12735	12750	12735	12740	162221
279	20200624	1338	12740	12745	12735	12745	126490
280	20200624	1339	12745	12750	12735	12740	129331
281	20200624	1340	12740	12745	12730	12740	141177
282	20200624	1341	12740	12750	12735	12745	117909
283	20200624	1342	12750	12750	12735	12740	130140
284	20200624	1343	12740	12750	12740	12740	221345
285	20200624	1344	12740	12740	12720	12725	218161
286	20200624	1345	12725	12735	12710	12710	148130
287	20200624	1346	12715	12730	12710	12725	119731
288	20200624	1347	12720	12735	12720	12730	175626
289	20200624	1348	12735	12735	12715	12715	201489
290	20200624	1349	12715	12735	12715	12725	42465
291	20200624	1350	12730	12730	12705	12710	155141
292	20200624	1351	12705	12720	12690	12695	248372
293	20200624	1352	12695	12720	12695	12715	143884
294	20200624	1353	12715	12725	12700	12705	266374
295	20200624	1354	12700	12715	12700	12705	67671
296	20200624	1355	12710	12715	12705	12710	117243
297	20200624	1356	12710	12725	12700	12705	270189
298	20200624	1357	12705	12715	12705	12710	109743
299	20200624	1358	12710	12715	12705	12710	20450
300	20200624	1359	12710	12710	12695	12695	91930
301	20200624	1400	12700	12715	12690	12710	95091
302	20200624	1401	12710	12710	12690	12700	100089
303	20200624	1402	12700	12700	12690	12690	57320
304	20200624	1403	12690	12695	12680	12690	67870
305	20200624	1404	12690	12700	12665	12675	91261
306	20200624	1405	12675	12690	12670	12670	833169
307	20200624	1406	12670	12685	12660	12680	198887
308	20200624	1407	12680	12685	12670	12675	96345
309	20200624	1408	12675	12675	12655	12660	148585
310	20200624	1409	12660	12675	12655	12665	146565
311	20200624	1410	12670	12675	12660	12670	95557
312	20200624	1411	12670	12675	12660	12670	86079
313	20200624	1412	12670	12670	12640	12645	244758
314	20200624	1413	12645	12645	12615	12625	368860
315	20200624	1414	12625	12645	12620	12625	240327
316	20200624	1415	12630	12640	12620	12625	164867
317	20200624	1416	12625	12630	12615	12625	187674
318	20200624	1417	12625	12640	12625	12630	276907
319	20200624	1418	12630	12655	12620	12645	165067
320	20200624	1419	12645	12650	12630	12640	187743
321	20200624	1420	12635	12655	12630	12650	116970
322	20200624	1421	12655	12670	12650	12665	239208
323	20200624	1422	12665	12670	12645	12655	248024
324	20200624	1423	12655	12655	12645	12655	49489
325	20200624	1424	12650	12665	12645	12655	171899
326	20200624	1425	12660	12660	12640	12650	220610
327	20200624	1426	12645	12675	12645	12665	224772
328	20200624	1427	12665	12675	12655	12665	102207
329	20200624	1428	12665	12670	12660	12665	84023
330	20200624	1429	12660	12665	12655	12660	188110
331	20200624	1430	12660	12665	12645	12645	136088
332	20200624	1431	12640	12660	12635	12655	139960
333	20200624	1432	12655	12675	12655	12670	137602
334	20200624	1433	12665	12675	12660	12670	52805
335	20200624	1434	12670	12690	12665	12685	212431
336	20200624	1435	12690	12695	12685	12690	98710
337	20200624	1436	12685	12690	12680	12685	114067
338	20200624	1437	12680	12685	12675	12685	158740
339	20200624	1438	12685	12695	12685	12685	263524
340	20200624	1439	12690	12705	12690	12700	196489
341	20200624	1440	12705	12705	12690	12690	193636
342	20200624	1441	12695	12700	12690	12695	68756
343	20200624	1442	12690	12695	12685	12690	176007
344	20200624	1443	12690	12705	12690	12700	205719
345	20200624	1444	12700	12705	12690	12700	57431
346	20200624	1445	12700	12705	12695	12700	129032
347	20200624	1446	12700	12705	12690	12695	152860
348	20200624	1447	12695	12695	12690	12695	46465
349	20200624	1448	12690	12695	12685	12690	69283
350	20200624	1449	12690	12720	12690	12715	305479
351	20200624	1450	12715	12715	12685	12690	277399
352	20200624	1451	12690	12700	12685	12685	145031
353	20200624	1452	12685	12690	12680	12685	99447
354	20200624	1453	12680	12685	12670	12680	160764
355	20200624	1454	12675	12685	12675	12685	47335
356	20200624	1455	12690	12695	12685	12695	162677
357	20200624	1456	12695	12705	12690	12690	75958
358	20200624	1457	12690	12700	12685	12695	106283
359	20200624	1458	12695	12700	12690	12695	61362
360	20200624	1459	12695	12700	12680	12680	52304
361	20200624	1500	12680	12685	12675	12675	88017
362	20200624	1501	12675	12675	12645	12645	219237
363	20200624	1502	12650	12665	12645	12660	212061
364	20200624	1503	12655	12670	12650	12650	263267
365	20200624	1504	12650	12665	12645	12660	198434
366	20200624	1505	12660	12665	12650	12655	156971
367	20200624	1506	12655	12670	12645	12660	142138
368	20200624	1507	12665	12675	12665	12670	48501
369	20200624	1508	12670	12690	12670	12685	134207
370	20200624	1509	12685	12695	12680	12690	92803
371	20200624	1510	12690	12695	12680	12680	101513
372	20200624	1511	12680	12690	12680	12680	55171
373	20200624	1512	12680	12680	12665	12670	56858
374	20200624	1513	12670	12675	12665	12675	216148
375	20200624	1514	12675	12675	12655	12655	72819
376	20200624	1515	12655	12670	12655	12665	60334
377	20200624	1516	12660	12670	12655	12660	300020
378	20200624	1517	12660	12665	12655	12655	387388
379	20200624	1518	12655	12660	12645	12650	312638
380	20200624	1519	12645	12650	12630	12635	273169
381	20200624	1520	12640	12645	12635	12645	285216
382	20200624	1530	12630	12630	12630	12630	521323