DeepStock/resources/252670_20200617_m.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200617	0901	5300	5315	5290	5310	4300139
3	20200617	0902	5310	5325	5280	5280	2567568
4	20200617	0903	5285	5295	5265	5290	3154348
5	20200617	0904	5295	5295	5275	5295	2114290
6	20200617	0905	5295	5310	5285	5305	1243674
7	20200617	0906	5305	5315	5300	5310	1179877
8	20200617	0907	5310	5325	5310	5325	1350827
9	20200617	0908	5320	5325	5295	5300	1861577
10	20200617	0909	5300	5300	5265	5265	1504668
11	20200617	0910	5265	5280	5250	5255	2223856
12	20200617	0911	5255	5295	5255	5280	1543865
13	20200617	0912	5275	5300	5270	5290	1279431
14	20200617	0913	5290	5305	5280	5290	876309
15	20200617	0914	5295	5305	5285	5300	847617
16	20200617	0915	5295	5315	5290	5295	1356356
17	20200617	0916	5300	5330	5295	5330	1325964
18	20200617	0917	5330	5330	5315	5330	1151712
19	20200617	0918	5330	5360	5325	5355	2341238
20	20200617	0919	5355	5380	5350	5380	1854628
21	20200617	0920	5380	5390	5365	5380	2978021
22	20200617	0921	5385	5395	5370	5375	2300640
23	20200617	0922	5375	5385	5360	5370	1681009
24	20200617	0923	5370	5400	5365	5395	1593937
25	20200617	0924	5395	5400	5375	5395	2235554
26	20200617	0925	5400	5410	5385	5395	1446321
27	20200617	0926	5395	5400	5365	5395	1677244
28	20200617	0927	5390	5400	5365	5375	1052458
29	20200617	0928	5370	5380	5365	5370	849137
30	20200617	0929	5365	5375	5355	5365	1137294
31	20200617	0930	5370	5375	5355	5360	842167
32	20200617	0931	5355	5360	5335	5345	1862552
33	20200617	0932	5345	5355	5335	5335	1165896
34	20200617	0933	5335	5340	5330	5335	948839
35	20200617	0934	5335	5345	5325	5340	942516
36	20200617	0935	5340	5340	5320	5325	820478
37	20200617	0936	5330	5340	5320	5335	1117731
38	20200617	0937	5330	5340	5325	5335	953497
39	20200617	0938	5340	5345	5330	5345	712834
40	20200617	0939	5340	5350	5335	5350	821053
41	20200617	0940	5350	5350	5330	5330	790096
42	20200617	0941	5330	5335	5315	5320	1510120
43	20200617	0942	5320	5320	5300	5300	1707703
44	20200617	0943	5300	5300	5280	5285	2075509
45	20200617	0944	5285	5285	5265	5265	1702085
46	20200617	0945	5270	5285	5260	5275	1698935
47	20200617	0946	5275	5280	5265	5270	828373
48	20200617	0947	5275	5275	5255	5270	1283301
49	20200617	0948	5265	5270	5250	5250	896588
50	20200617	0949	5255	5255	5240	5245	1606851
51	20200617	0950	5245	5245	5225	5225	1072388
52	20200617	0951	5225	5245	5220	5245	2976208
53	20200617	0952	5245	5260	5235	5255	914859
54	20200617	0953	5250	5255	5245	5250	877545
55	20200617	0954	5250	5260	5245	5255	1110147
56	20200617	0955	5250	5260	5240	5250	750296
57	20200617	0956	5250	5260	5240	5250	644041
58	20200617	0957	5245	5250	5230	5245	819875
59	20200617	0958	5240	5245	5230	5240	503867
60	20200617	0959	5240	5245	5230	5240	697503
61	20200617	1000	5240	5255	5240	5250	449474
62	20200617	1001	5250	5250	5225	5230	1007516
63	20200617	1002	5225	5230	5205	5210	1489778
64	20200617	1003	5210	5225	5205	5215	986181
65	20200617	1004	5215	5240	5215	5235	634391
66	20200617	1005	5235	5245	5230	5240	699840
67	20200617	1006	5240	5265	5240	5260	1127404
68	20200617	1007	5260	5275	5255	5265	1056041
69	20200617	1008	5265	5270	5250	5260	970886
70	20200617	1009	5260	5280	5255	5270	775941
71	20200617	1010	5275	5285	5265	5285	1141319
72	20200617	1011	5285	5295	5275	5275	1308289
73	20200617	1012	5275	5275	5255	5260	759642
74	20200617	1013	5260	5265	5245	5255	990494
75	20200617	1014	5255	5265	5250	5260	506047
76	20200617	1015	5265	5275	5260	5275	543665
77	20200617	1016	5275	5295	5275	5290	1352024
78	20200617	1017	5285	5300	5285	5295	916475
79	20200617	1018	5290	5315	5290	5315	1329971
80	20200617	1019	5315	5320	5305	5305	1350009
81	20200617	1020	5310	5320	5305	5315	1060077
82	20200617	1021	5315	5325	5305	5320	1127643
83	20200617	1022	5325	5325	5300	5315	967813
84	20200617	1023	5310	5325	5310	5315	558262
85	20200617	1024	5315	5330	5315	5325	738281
86	20200617	1025	5320	5325	5305	5310	1119303
87	20200617	1026	5310	5315	5300	5305	857036
88	20200617	1027	5305	5310	5295	5300	609047
89	20200617	1028	5300	5310	5295	5305	404418
90	20200617	1029	5300	5335	5300	5330	957111
91	20200617	1030	5330	5345	5320	5340	1310448
92	20200617	1031	5340	5355	5335	5345	1429991
93	20200617	1032	5350	5355	5335	5350	1272160
94	20200617	1033	5350	5360	5345	5355	889389
95	20200617	1034	5355	5370	5355	5360	1051661
96	20200617	1035	5360	5375	5355	5355	1511739
97	20200617	1036	5355	5360	5340	5345	1311836
98	20200617	1037	5345	5350	5335	5340	1218834
99	20200617	1038	5340	5360	5335	5355	688441
100	20200617	1039	5355	5360	5340	5345	933972
101	20200617	1040	5345	5355	5335	5335	936793
102	20200617	1041	5340	5350	5325	5325	911997
103	20200617	1042	5330	5330	5315	5320	1149039
104	20200617	1043	5320	5320	5305	5310	1039475
105	20200617	1044	5310	5315	5305	5310	610432
106	20200617	1045	5310	5315	5305	5305	842605
107	20200617	1046	5300	5310	5295	5305	1358937
108	20200617	1047	5305	5305	5300	5300	641123
109	20200617	1048	5300	5305	5290	5295	782088
110	20200617	1049	5295	5300	5290	5290	760371
111	20200617	1050	5290	5295	5280	5290	672604
112	20200617	1051	5290	5290	5280	5290	422307
113	20200617	1052	5285	5305	5280	5300	678204
114	20200617	1053	5305	5315	5300	5310	1477142
115	20200617	1054	5310	5310	5295	5295	1002560
116	20200617	1055	5300	5300	5275	5280	1037744
117	20200617	1056	5280	5305	5275	5300	651224
118	20200617	1057	5300	5300	5280	5295	804190
119	20200617	1058	5290	5315	5290	5315	346999
120	20200617	1059	5315	5330	5315	5320	1265848
121	20200617	1100	5320	5330	5320	5320	831231
122	20200617	1101	5320	5335	5315	5325	758979
123	20200617	1102	5325	5335	5325	5335	514548
124	20200617	1103	5335	5340	5320	5320	1021797
125	20200617	1104	5320	5325	5305	5305	849377
126	20200617	1105	5305	5320	5305	5315	981980
127	20200617	1106	5320	5330	5315	5315	520302
128	20200617	1107	5320	5340	5320	5340	811007
129	20200617	1108	5340	5345	5320	5330	951911
130	20200617	1109	5330	5330	5315	5315	883120
131	20200617	1110	5315	5320	5310	5320	301652
132	20200617	1111	5315	5345	5315	5340	883027
133	20200617	1112	5340	5345	5335	5345	855427
134	20200617	1113	5345	5360	5340	5355	1399017
135	20200617	1114	5355	5360	5335	5355	821862
136	20200617	1115	5360	5365	5350	5365	1232426
137	20200617	1116	5360	5365	5350	5365	789264
138	20200617	1117	5365	5385	5360	5380	1624140
139	20200617	1118	5380	5385	5370	5385	2081727
140	20200617	1119	5385	5385	5365	5375	1222243
141	20200617	1120	5380	5385	5355	5360	1448605
142	20200617	1121	5360	5365	5350	5360	1657005
143	20200617	1122	5365	5380	5355	5380	641372
144	20200617	1123	5380	5380	5365	5375	1023842
145	20200617	1124	5375	5390	5370	5385	1616684
146	20200617	1125	5385	5385	5370	5380	626195
147	20200617	1126	5385	5395	5380	5390	1309408
148	20200617	1127	5390	5395	5375	5390	1468036
149	20200617	1128	5390	5395	5380	5395	1092900
150	20200617	1129	5395	5405	5385	5400	1506658
151	20200617	1130	5400	5405	5385	5390	1841809
152	20200617	1131	5390	5425	5390	5420	2487494
153	20200617	1132	5420	5430	5420	5425	1849609
154	20200617	1133	5425	5450	5425	5450	1844329
155	20200617	1134	5450	5465	5435	5440	3293776
156	20200617	1135	5440	5450	5435	5440	2171543
157	20200617	1136	5445	5460	5440	5445	1773296
158	20200617	1137	5445	5445	5415	5420	2042763
159	20200617	1138	5420	5420	5405	5410	2002690
160	20200617	1139	5410	5430	5410	5415	1551520
161	20200617	1140	5415	5430	5410	5420	964912
162	20200617	1141	5415	5420	5405	5405	1243814
163	20200617	1142	5400	5410	5390	5395	1490926
164	20200617	1143	5400	5400	5380	5395	1716735
165	20200617	1144	5395	5405	5390	5400	1005197
166	20200617	1145	5395	5410	5390	5405	623981
167	20200617	1146	5410	5415	5395	5415	860231
168	20200617	1147	5415	5430	5410	5425	1371234
169	20200617	1148	5425	5435	5415	5415	1264241
170	20200617	1149	5415	5420	5395	5400	1245735
171	20200617	1150	5395	5405	5385	5400	1025310
172	20200617	1151	5395	5400	5385	5395	656721
173	20200617	1152	5395	5400	5375	5380	1190253
174	20200617	1153	5380	5390	5380	5385	649953
175	20200617	1154	5385	5390	5380	5380	348037
176	20200617	1155	5385	5385	5370	5375	682299
177	20200617	1156	5375	5385	5365	5365	709091
178	20200617	1157	5365	5375	5360	5365	898045
179	20200617	1158	5365	5375	5360	5375	574260
180	20200617	1159	5375	5385	5365	5370	452842
181	20200617	1200	5375	5380	5365	5370	900007
182	20200617	1201	5370	5385	5360	5380	688167
183	20200617	1202	5380	5390	5375	5380	728196
184	20200617	1203	5385	5400	5380	5395	937428
185	20200617	1204	5395	5400	5375	5380	655064
186	20200617	1205	5380	5380	5360	5365	1320937
187	20200617	1206	5365	5370	5360	5370	1047454
188	20200617	1207	5365	5370	5360	5365	319551
189	20200617	1208	5365	5380	5365	5375	399362
190	20200617	1209	5375	5385	5365	5375	444969
191	20200617	1210	5375	5380	5360	5365	815348
192	20200617	1211	5365	5380	5365	5370	763298
193	20200617	1212	5370	5370	5355	5365	734918
194	20200617	1213	5365	5375	5365	5370	329585
195	20200617	1214	5370	5375	5365	5375	167259
196	20200617	1215	5375	5380	5370	5380	358818
197	20200617	1216	5380	5395	5375	5390	860769
198	20200617	1217	5390	5395	5385	5390	445342
199	20200617	1218	5390	5390	5370	5375	413102
200	20200617	1219	5370	5385	5365	5380	507084
201	20200617	1220	5380	5385	5370	5380	393022
202	20200617	1221	5380	5390	5370	5375	422712
203	20200617	1222	5375	5375	5360	5365	463137
204	20200617	1223	5365	5370	5360	5370	508710
205	20200617	1224	5370	5375	5360	5370	385850
206	20200617	1225	5370	5370	5355	5360	425645
207	20200617	1226	5360	5365	5355	5355	374050
208	20200617	1227	5355	5370	5350	5360	860060
209	20200617	1228	5360	5365	5345	5355	1079641
210	20200617	1229	5350	5355	5345	5350	731210
211	20200617	1230	5345	5355	5345	5350	375660
212	20200617	1231	5345	5365	5340	5360	664485
213	20200617	1232	5365	5365	5345	5345	529773
214	20200617	1233	5345	5355	5340	5350	631996
215	20200617	1234	5355	5355	5335	5335	892845
216	20200617	1235	5340	5340	5325	5330	1393366
217	20200617	1236	5330	5335	5320	5325	800274
218	20200617	1237	5325	5330	5320	5325	395779
219	20200617	1238	5325	5330	5320	5325	394175
220	20200617	1239	5325	5330	5320	5330	753551
221	20200617	1240	5330	5330	5325	5330	433075
222	20200617	1241	5325	5335	5325	5335	543996
223	20200617	1242	5330	5340	5330	5340	541866
224	20200617	1243	5340	5340	5325	5335	497582
225	20200617	1244	5335	5335	5320	5325	372321
226	20200617	1245	5325	5330	5320	5325	446615
227	20200617	1246	5330	5330	5320	5330	528444
228	20200617	1247	5325	5335	5325	5330	340763
229	20200617	1248	5330	5340	5325	5340	503250
230	20200617	1249	5340	5350	5335	5345	638255
231	20200617	1250	5345	5355	5345	5355	674560
232	20200617	1251	5355	5355	5345	5355	759679
233	20200617	1252	5355	5355	5345	5350	613645
234	20200617	1253	5350	5355	5340	5345	681006
235	20200617	1254	5340	5350	5340	5345	174472
236	20200617	1255	5345	5350	5340	5350	205919
237	20200617	1256	5345	5345	5335	5340	574273
238	20200617	1257	5340	5345	5330	5335	433875
239	20200617	1258	5340	5355	5335	5350	285230
240	20200617	1259	5350	5355	5335	5340	534510
241	20200617	1300	5335	5345	5335	5340	853643
242	20200617	1301	5335	5345	5320	5325	404716
243	20200617	1302	5320	5325	5295	5295	2093832
244	20200617	1303	5295	5305	5290	5300	950841
245	20200617	1304	5300	5300	5285	5290	1787113
246	20200617	1305	5290	5290	5280	5285	999878
247	20200617	1306	5285	5290	5270	5280	1406186
248	20200617	1307	5280	5290	5275	5280	705960
249	20200617	1308	5280	5295	5280	5290	518492
250	20200617	1309	5290	5290	5280	5285	439334
251	20200617	1310	5285	5290	5275	5285	593132
252	20200617	1311	5280	5285	5280	5285	379232
253	20200617	1312	5280	5295	5275	5295	528820
254	20200617	1313	5295	5295	5285	5295	279153
255	20200617	1314	5295	5300	5290	5300	389347
256	20200617	1315	5300	5300	5290	5295	366985
257	20200617	1316	5300	5300	5290	5295	219954
258	20200617	1317	5295	5300	5290	5295	374233
259	20200617	1318	5295	5310	5295	5305	791913
260	20200617	1319	5300	5305	5295	5300	298540
261	20200617	1320	5295	5310	5295	5305	177261
262	20200617	1321	5305	5305	5290	5295	292579
263	20200617	1322	5290	5295	5285	5285	578010
264	20200617	1323	5290	5295	5285	5285	190900
265	20200617	1324	5285	5290	5285	5290	199576
266	20200617	1325	5290	5290	5260	5265	1674958
267	20200617	1326	5265	5270	5260	5270	1271206
268	20200617	1327	5265	5275	5260	5275	354912
269	20200617	1328	5275	5275	5265	5270	410300
270	20200617	1329	5270	5275	5260	5270	382488
271	20200617	1330	5270	5270	5255	5260	657140
272	20200617	1331	5260	5270	5250	5265	507394
273	20200617	1332	5260	5275	5260	5275	425391
274	20200617	1333	5275	5280	5270	5275	597330
275	20200617	1334	5275	5280	5270	5275	218703
276	20200617	1335	5275	5275	5265	5275	351104
277	20200617	1336	5275	5280	5265	5275	279732
278	20200617	1337	5270	5275	5265	5265	183092
279	20200617	1338	5265	5270	5260	5270	406578
280	20200617	1339	5275	5275	5260	5265	341453
281	20200617	1340	5260	5270	5260	5270	87622
282	20200617	1341	5265	5265	5250	5260	723228
283	20200617	1342	5260	5270	5255	5265	281125
284	20200617	1343	5265	5275	5260	5270	527580
285	20200617	1344	5270	5280	5270	5280	610163
286	20200617	1345	5280	5280	5260	5265	544450
287	20200617	1346	5265	5270	5260	5270	403307
288	20200617	1347	5270	5275	5265	5270	497154
289	20200617	1348	5275	5290	5270	5285	407532
290	20200617	1349	5285	5295	5280	5295	473983
291	20200617	1350	5295	5295	5285	5290	764852
292	20200617	1351	5290	5300	5280	5295	956519
293	20200617	1352	5300	5305	5290	5300	671066
294	20200617	1353	5300	5310	5300	5305	398703
295	20200617	1354	5305	5305	5290	5300	977084
296	20200617	1355	5300	5305	5290	5300	370406
297	20200617	1356	5295	5300	5285	5290	536054
298	20200617	1357	5290	5295	5285	5290	181347
299	20200617	1358	5290	5305	5290	5305	555398
300	20200617	1359	5305	5315	5300	5315	647411
301	20200617	1400	5315	5315	5305	5310	538049
302	20200617	1401	5310	5315	5305	5305	993118
303	20200617	1402	5310	5310	5295	5300	519657
304	20200617	1403	5300	5305	5295	5300	402056
305	20200617	1404	5300	5300	5275	5280	821339
306	20200617	1405	5280	5280	5270	5275	717356
307	20200617	1406	5280	5280	5270	5275	397222
308	20200617	1407	5275	5285	5270	5280	461373
309	20200617	1408	5280	5310	5275	5305	762970
310	20200617	1409	5310	5335	5310	5320	1855253
311	20200617	1410	5325	5345	5325	5335	1353707
312	20200617	1411	5330	5335	5320	5325	782941
313	20200617	1412	5325	5340	5315	5335	670830
314	20200617	1413	5335	5345	5320	5340	1194675
315	20200617	1414	5340	5350	5330	5345	729044
316	20200617	1415	5340	5350	5335	5340	1183430
317	20200617	1416	5340	5355	5340	5340	1145200
318	20200617	1417	5340	5340	5325	5330	564728
319	20200617	1418	5330	5350	5325	5340	493121
320	20200617	1419	5340	5340	5320	5330	654211
321	20200617	1420	5325	5335	5320	5325	540412
322	20200617	1421	5320	5325	5315	5320	545802
323	20200617	1422	5320	5330	5315	5315	469926
324	20200617	1423	5315	5330	5310	5325	410484
325	20200617	1424	5325	5335	5320	5325	314952
326	20200617	1425	5320	5325	5305	5310	431715
327	20200617	1426	5315	5320	5310	5315	349451
328	20200617	1427	5320	5345	5315	5340	656302
329	20200617	1428	5335	5345	5335	5335	552482
330	20200617	1429	5335	5335	5320	5325	285381
331	20200617	1430	5325	5330	5320	5320	253466
332	20200617	1431	5325	5335	5320	5330	308405
333	20200617	1432	5325	5330	5305	5305	686954
334	20200617	1433	5305	5310	5295	5300	1028146
335	20200617	1434	5295	5305	5295	5305	541685
336	20200617	1435	5305	5315	5300	5315	251193
337	20200617	1436	5315	5325	5310	5325	405031
338	20200617	1437	5325	5345	5320	5325	879662
339	20200617	1438	5325	5335	5320	5330	584186
340	20200617	1439	5330	5335	5305	5315	284327
341	20200617	1440	5310	5315	5305	5310	395507
342	20200617	1441	5305	5315	5300	5310	460976
343	20200617	1442	5305	5320	5300	5315	312817
344	20200617	1443	5315	5320	5305	5315	208873
345	20200617	1444	5310	5325	5310	5315	315123
346	20200617	1445	5320	5325	5315	5320	259996
347	20200617	1446	5325	5335	5315	5320	679886
348	20200617	1447	5320	5325	5305	5315	594115
349	20200617	1448	5315	5315	5300	5310	522631
350	20200617	1449	5315	5315	5305	5310	211527
351	20200617	1450	5310	5320	5300	5305	502976
352	20200617	1451	5305	5310	5300	5305	258029
353	20200617	1452	5305	5310	5300	5305	117727
354	20200617	1453	5305	5320	5305	5320	843101
355	20200617	1454	5315	5330	5315	5325	702485
356	20200617	1455	5325	5325	5305	5310	488231
357	20200617	1456	5310	5320	5305	5320	634189
358	20200617	1457	5320	5320	5310	5320	681891
359	20200617	1458	5320	5320	5310	5310	236553
360	20200617	1459	5315	5325	5310	5320	368033
361	20200617	1500	5320	5325	5315	5325	276495
362	20200617	1501	5325	5335	5305	5310	1078363
363	20200617	1502	5310	5320	5305	5315	386885
364	20200617	1503	5315	5320	5305	5310	778376
365	20200617	1504	5305	5315	5300	5300	592697
366	20200617	1505	5305	5310	5300	5300	540601
367	20200617	1506	5305	5315	5300	5310	407665
368	20200617	1507	5310	5310	5300	5305	349549
369	20200617	1508	5300	5305	5285	5290	1173596
370	20200617	1509	5285	5290	5275	5275	1010299
371	20200617	1510	5275	5280	5270	5275	573105
372	20200617	1511	5280	5280	5270	5270	839705
373	20200617	1512	5275	5280	5270	5280	349589
374	20200617	1513	5280	5285	5270	5275	379243
375	20200617	1514	5275	5275	5265	5270	588387
376	20200617	1515	5270	5275	5270	5270	92058
377	20200617	1516	5275	5275	5270	5270	249099
378	20200617	1517	5270	5280	5265	5280	872495
379	20200617	1518	5280	5285	5275	5280	302629
380	20200617	1519	5280	5290	5275	5290	298642
381	20200617	1520	5285	5290	5280	5290	680844
382	20200617	1530	5275	5275	5275	5275	2200894