DeepStock/resources/252670_20200622_m.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200622	0901	5370	5380	5355	5360	3770585
3	20200622	0902	5360	5380	5350	5370	2477806
4	20200622	0903	5370	5380	5355	5365	1484371
5	20200622	0904	5365	5370	5340	5345	1700200
6	20200622	0905	5345	5355	5330	5335	1326255
7	20200622	0906	5340	5340	5325	5330	1854382
8	20200622	0907	5330	5350	5325	5330	1357713
9	20200622	0908	5335	5350	5325	5345	1184839
10	20200622	0909	5345	5350	5340	5345	437867
11	20200622	0910	5345	5350	5325	5330	1056659
12	20200622	0911	5330	5355	5325	5345	679716
13	20200622	0912	5350	5350	5330	5340	877725
14	20200622	0913	5340	5345	5330	5335	413238
15	20200622	0914	5335	5345	5330	5345	663760
16	20200622	0915	5340	5345	5325	5325	280080
17	20200622	0916	5330	5335	5310	5315	1386926
18	20200622	0917	5315	5325	5310	5310	1077942
19	20200622	0918	5315	5325	5310	5325	640831
20	20200622	0919	5320	5325	5310	5315	612225
21	20200622	0920	5320	5320	5305	5310	643432
22	20200622	0921	5310	5325	5310	5310	756052
23	20200622	0922	5315	5320	5305	5315	392136
24	20200622	0923	5320	5325	5310	5320	372770
25	20200622	0924	5325	5330	5315	5325	622762
26	20200622	0925	5325	5325	5315	5320	405971
27	20200622	0926	5320	5325	5310	5310	734880
28	20200622	0927	5315	5330	5310	5325	396662
29	20200622	0928	5325	5335	5325	5330	638698
30	20200622	0929	5330	5330	5320	5325	291452
31	20200622	0930	5320	5325	5310	5315	473392
32	20200622	0931	5315	5315	5310	5310	764321
33	20200622	0932	5310	5315	5305	5310	693551
34	20200622	0933	5310	5325	5305	5325	862614
35	20200622	0934	5325	5330	5320	5325	1061297
36	20200622	0935	5325	5365	5325	5360	2356850
37	20200622	0936	5360	5365	5350	5350	763175
38	20200622	0937	5350	5365	5350	5355	1769939
39	20200622	0938	5355	5355	5340	5345	493725
40	20200622	0939	5340	5345	5335	5340	510263
41	20200622	0940	5340	5350	5335	5340	686141
42	20200622	0941	5340	5355	5335	5345	683774
43	20200622	0942	5345	5345	5325	5330	783963
44	20200622	0943	5330	5335	5315	5325	661860
45	20200622	0944	5320	5330	5320	5330	394740
46	20200622	0945	5330	5335	5325	5325	357965
47	20200622	0946	5325	5330	5310	5315	1087265
48	20200622	0947	5315	5320	5310	5315	583706
49	20200622	0948	5315	5320	5310	5315	231645
50	20200622	0949	5315	5325	5310	5315	348693
51	20200622	0950	5315	5325	5305	5320	587267
52	20200622	0951	5325	5330	5315	5325	420647
53	20200622	0952	5325	5330	5320	5325	343645
54	20200622	0953	5325	5325	5315	5320	279898
55	20200622	0954	5320	5325	5315	5320	218826
56	20200622	0955	5325	5325	5315	5325	451082
57	20200622	0956	5325	5325	5310	5315	242364
58	20200622	0957	5315	5320	5310	5315	265293
59	20200622	0958	5315	5320	5310	5315	199770
60	20200622	0959	5315	5315	5300	5305	1301813
61	20200622	1000	5305	5320	5305	5320	240444
62	20200622	1001	5315	5320	5300	5305	346661
63	20200622	1002	5305	5310	5295	5305	982116
64	20200622	1003	5305	5305	5295	5295	625294
65	20200622	1004	5300	5305	5295	5295	656157
66	20200622	1005	5295	5300	5285	5300	1011522
67	20200622	1006	5300	5310	5290	5305	624917
68	20200622	1007	5305	5310	5295	5300	216949
69	20200622	1008	5300	5305	5295	5305	151995
70	20200622	1009	5300	5305	5295	5295	197922
71	20200622	1010	5300	5305	5295	5305	194486
72	20200622	1011	5305	5305	5295	5295	195135
73	20200622	1012	5300	5300	5285	5290	700369
74	20200622	1013	5290	5295	5285	5290	372446
75	20200622	1014	5290	5290	5285	5290	313427
76	20200622	1015	5285	5290	5285	5285	199811
77	20200622	1016	5285	5290	5280	5285	572309
78	20200622	1017	5290	5290	5285	5285	911702
79	20200622	1018	5290	5295	5280	5290	622500
80	20200622	1019	5290	5295	5285	5295	127896
81	20200622	1020	5295	5295	5285	5290	291386
82	20200622	1021	5290	5290	5280	5290	472458
83	20200622	1022	5285	5295	5280	5290	199112
84	20200622	1023	5290	5295	5285	5285	161911
85	20200622	1024	5290	5290	5285	5290	26396
86	20200622	1025	5290	5290	5280	5285	749814
87	20200622	1026	5285	5295	5280	5290	409838
88	20200622	1027	5295	5300	5290	5295	433759
89	20200622	1028	5300	5300	5290	5295	533107
90	20200622	1029	5295	5300	5290	5295	165087
91	20200622	1030	5295	5295	5285	5295	474831
92	20200622	1031	5290	5295	5285	5290	433288
93	20200622	1032	5285	5300	5285	5295	232619
94	20200622	1033	5300	5305	5295	5300	527414
95	20200622	1034	5305	5305	5295	5295	217853
96	20200622	1035	5295	5300	5290	5295	386835
97	20200622	1036	5295	5295	5285	5285	515779
98	20200622	1037	5285	5290	5275	5275	1340605
99	20200622	1038	5275	5280	5270	5280	654555
100	20200622	1039	5280	5285	5275	5285	228460
101	20200622	1040	5280	5285	5275	5280	192920
102	20200622	1041	5280	5290	5280	5280	113742
103	20200622	1042	5285	5285	5275	5280	344838
104	20200622	1043	5280	5285	5275	5285	512044
105	20200622	1044	5285	5285	5275	5285	124449
106	20200622	1045	5280	5285	5275	5285	358957
107	20200622	1046	5280	5285	5275	5285	101205
108	20200622	1047	5280	5290	5280	5285	249256
109	20200622	1048	5280	5290	5280	5290	212195
110	20200622	1049	5290	5290	5285	5290	119338
111	20200622	1050	5285	5290	5280	5290	159954
112	20200622	1051	5290	5295	5285	5290	215759
113	20200622	1052	5285	5290	5280	5285	429535
114	20200622	1053	5280	5290	5280	5285	224400
115	20200622	1054	5285	5290	5285	5290	240948
116	20200622	1055	5290	5305	5290	5305	816976
117	20200622	1056	5305	5310	5295	5300	406985
118	20200622	1057	5300	5305	5295	5300	155106
119	20200622	1058	5300	5310	5300	5305	220097
120	20200622	1059	5305	5315	5305	5315	375869
121	20200622	1100	5315	5320	5310	5310	691385
122	20200622	1101	5315	5315	5305	5310	358275
123	20200622	1102	5305	5310	5300	5310	219461
124	20200622	1103	5310	5310	5305	5310	173206
125	20200622	1104	5305	5310	5300	5305	147662
126	20200622	1105	5305	5305	5295	5300	208909
127	20200622	1106	5300	5305	5300	5300	43876
128	20200622	1107	5300	5305	5290	5295	188586
129	20200622	1108	5295	5300	5290	5295	99042
130	20200622	1109	5295	5300	5285	5285	286688
131	20200622	1110	5285	5290	5285	5290	172701
132	20200622	1111	5290	5290	5285	5290	26627
133	20200622	1112	5290	5290	5285	5285	39639
134	20200622	1113	5290	5290	5285	5290	38467
135	20200622	1114	5290	5290	5280	5285	553971
136	20200622	1115	5285	5290	5280	5285	276209
137	20200622	1116	5285	5295	5285	5290	148468
138	20200622	1117	5290	5295	5285	5290	138444
139	20200622	1118	5290	5290	5285	5290	77892
140	20200622	1119	5285	5285	5280	5280	553423
141	20200622	1120	5280	5285	5275	5280	369979
142	20200622	1121	5275	5285	5275	5275	191274
143	20200622	1122	5280	5280	5270	5270	691874
144	20200622	1123	5275	5280	5270	5280	87707
145	20200622	1124	5280	5285	5275	5280	255673
146	20200622	1125	5280	5285	5275	5285	96258
147	20200622	1126	5285	5285	5270	5275	625060
148	20200622	1127	5275	5280	5275	5275	319836
149	20200622	1128	5280	5280	5275	5280	177008
150	20200622	1129	5275	5280	5275	5280	53262
151	20200622	1130	5280	5280	5275	5280	31860
152	20200622	1131	5280	5285	5275	5285	177031
153	20200622	1132	5285	5290	5280	5285	389296
154	20200622	1133	5285	5285	5275	5280	157938
155	20200622	1134	5280	5285	5280	5280	67395
156	20200622	1135	5285	5285	5280	5285	37056
157	20200622	1136	5285	5285	5280	5285	169049
158	20200622	1137	5280	5285	5280	5285	12735
159	20200622	1138	5285	5290	5280	5285	136713
160	20200622	1139	5285	5285	5275	5280	358044
161	20200622	1140	5280	5280	5265	5270	970511
162	20200622	1141	5265	5275	5265	5270	210845
163	20200622	1142	5275	5275	5270	5275	194003
164	20200622	1143	5275	5285	5275	5285	374294
165	20200622	1144	5280	5285	5280	5285	435025
166	20200622	1145	5285	5290	5280	5290	176288
167	20200622	1146	5290	5290	5280	5280	68553
168	20200622	1147	5280	5285	5280	5285	108625
169	20200622	1148	5290	5290	5285	5285	222494
170	20200622	1149	5285	5290	5280	5285	84350
171	20200622	1150	5285	5290	5280	5285	130041
172	20200622	1151	5285	5290	5285	5285	70265
173	20200622	1152	5290	5290	5280	5280	85655
174	20200622	1153	5280	5285	5275	5280	246512
175	20200622	1154	5280	5290	5275	5280	125919
176	20200622	1155	5285	5290	5280	5285	38731
177	20200622	1156	5285	5290	5280	5285	74990
178	20200622	1157	5280	5285	5275	5280	87982
179	20200622	1158	5280	5280	5275	5280	57787
180	20200622	1159	5285	5285	5280	5280	93653
181	20200622	1200	5285	5285	5280	5280	48132
182	20200622	1201	5280	5295	5280	5290	457369
183	20200622	1202	5290	5300	5290	5295	287335
184	20200622	1203	5295	5305	5295	5295	269349
185	20200622	1204	5295	5300	5295	5300	55444
186	20200622	1205	5300	5300	5290	5290	297785
187	20200622	1206	5295	5300	5290	5295	206969
188	20200622	1207	5295	5295	5290	5295	103590
189	20200622	1208	5295	5295	5290	5295	38986
190	20200622	1209	5295	5300	5295	5295	47068
191	20200622	1210	5295	5305	5295	5295	462084
192	20200622	1211	5295	5300	5295	5300	139654
193	20200622	1212	5300	5300	5290	5290	141812
194	20200622	1213	5290	5295	5285	5290	193551
195	20200622	1214	5290	5290	5280	5285	163316
196	20200622	1215	5285	5285	5280	5285	97262
197	20200622	1216	5285	5290	5285	5290	26901
198	20200622	1217	5290	5290	5285	5290	60957
199	20200622	1218	5290	5290	5285	5285	96214
200	20200622	1219	5285	5290	5285	5285	93577
201	20200622	1220	5285	5290	5285	5290	151220
202	20200622	1221	5290	5295	5285	5290	52639
203	20200622	1222	5290	5290	5285	5285	15276
204	20200622	1223	5285	5290	5280	5280	88727
205	20200622	1224	5280	5285	5275	5280	404096
206	20200622	1225	5280	5280	5275	5280	37444
207	20200622	1226	5280	5280	5275	5280	66474
208	20200622	1227	5280	5280	5275	5275	168497
209	20200622	1228	5275	5285	5275	5280	346943
210	20200622	1229	5280	5280	5275	5280	26131
211	20200622	1230	5280	5280	5275	5280	61728
212	20200622	1231	5280	5280	5275	5280	91834
213	20200622	1232	5280	5280	5275	5275	297738
214	20200622	1233	5275	5280	5265	5270	513778
215	20200622	1234	5265	5270	5260	5270	663036
216	20200622	1235	5265	5270	5265	5270	84856
217	20200622	1236	5265	5270	5265	5270	120357
218	20200622	1237	5270	5270	5265	5270	425392
219	20200622	1238	5270	5275	5265	5275	71748
220	20200622	1239	5275	5275	5265	5270	227827
221	20200622	1240	5270	5275	5265	5270	110574
222	20200622	1241	5270	5270	5265	5270	118057
223	20200622	1242	5270	5275	5265	5265	69161
224	20200622	1243	5265	5275	5265	5270	57495
225	20200622	1244	5265	5275	5265	5270	415009
226	20200622	1245	5270	5275	5265	5270	43216
227	20200622	1246	5270	5275	5270	5275	193241
228	20200622	1247	5275	5275	5270	5270	53160
229	20200622	1248	5270	5275	5265	5270	157729
230	20200622	1249	5270	5275	5265	5275	67623
231	20200622	1250	5275	5275	5270	5270	141837
232	20200622	1251	5270	5275	5270	5270	100871
233	20200622	1252	5270	5275	5265	5270	77307
234	20200622	1253	5270	5270	5265	5270	38565
235	20200622	1254	5270	5275	5265	5275	201314
236	20200622	1255	5275	5275	5265	5265	189731
237	20200622	1256	5265	5275	5265	5270	95508
238	20200622	1257	5275	5280	5270	5275	150379
239	20200622	1258	5280	5280	5270	5275	75232
240	20200622	1259	5275	5280	5275	5280	69272
241	20200622	1300	5280	5280	5275	5280	55318
242	20200622	1301	5275	5280	5270	5275	120760
243	20200622	1302	5275	5280	5270	5275	87861
244	20200622	1303	5275	5280	5270	5270	269299
245	20200622	1304	5265	5270	5265	5265	432297
246	20200622	1305	5270	5275	5265	5270	156047
247	20200622	1306	5275	5280	5270	5275	221885
248	20200622	1307	5275	5275	5270	5270	55767
249	20200622	1308	5275	5275	5265	5265	193825
250	20200622	1309	5270	5275	5265	5275	26382
251	20200622	1310	5270	5275	5270	5270	187597
252	20200622	1311	5270	5270	5265	5265	33147
253	20200622	1312	5270	5270	5265	5265	78927
254	20200622	1313	5270	5270	5265	5270	28022
255	20200622	1314	5270	5275	5265	5275	252685
256	20200622	1315	5270	5275	5265	5270	139706
257	20200622	1316	5275	5275	5270	5275	132993
258	20200622	1317	5275	5275	5265	5270	14670
259	20200622	1318	5270	5270	5265	5270	498216
260	20200622	1319	5270	5270	5265	5265	28602
261	20200622	1320	5265	5270	5265	5270	19975
262	20200622	1321	5270	5270	5260	5265	272438
263	20200622	1322	5265	5275	5260	5275	326165
264	20200622	1323	5275	5280	5275	5280	298644
265	20200622	1324	5280	5280	5275	5275	128277
266	20200622	1325	5275	5280	5275	5275	99895
267	20200622	1326	5275	5280	5270	5270	24109
268	20200622	1327	5275	5275	5270	5270	145829
269	20200622	1328	5275	5275	5270	5275	18601
270	20200622	1329	5270	5275	5265	5265	589732
271	20200622	1330	5265	5270	5260	5270	111024
272	20200622	1331	5270	5270	5260	5265	238718
273	20200622	1332	5265	5265	5260	5265	51013
274	20200622	1333	5265	5265	5260	5260	226218
275	20200622	1334	5265	5270	5260	5270	245386
276	20200622	1335	5265	5270	5260	5265	48752
277	20200622	1336	5270	5270	5260	5260	135698
278	20200622	1337	5265	5270	5260	5265	100532
279	20200622	1338	5265	5275	5265	5275	434920
280	20200622	1339	5275	5275	5265	5275	61664
281	20200622	1340	5270	5275	5265	5270	58198
282	20200622	1341	5270	5270	5265	5270	165657
283	20200622	1342	5270	5280	5265	5275	373708
284	20200622	1343	5275	5280	5270	5275	287874
285	20200622	1344	5275	5280	5275	5280	11681
286	20200622	1345	5280	5280	5275	5280	218660
287	20200622	1346	5280	5280	5275	5280	397459
288	20200622	1347	5280	5285	5275	5280	270964
289	20200622	1348	5275	5280	5275	5280	33286
290	20200622	1349	5280	5285	5275	5280	98978
291	20200622	1350	5285	5300	5280	5295	784241
292	20200622	1351	5295	5305	5290	5300	694857
293	20200622	1352	5300	5305	5290	5300	310741
294	20200622	1353	5300	5300	5290	5290	337329
295	20200622	1354	5290	5295	5290	5290	263872
296	20200622	1355	5295	5305	5290	5305	324813
297	20200622	1356	5300	5310	5295	5305	581773
298	20200622	1357	5310	5320	5305	5315	797350
299	20200622	1358	5320	5325	5315	5315	986007
300	20200622	1359	5315	5320	5305	5310	543832
301	20200622	1400	5310	5320	5310	5315	279275
302	20200622	1401	5315	5325	5310	5315	1248280
303	20200622	1402	5315	5320	5310	5315	511472
304	20200622	1403	5315	5320	5310	5315	455930
305	20200622	1404	5315	5325	5315	5320	467004
306	20200622	1405	5320	5325	5305	5310	480297
307	20200622	1406	5310	5320	5305	5315	328164
308	20200622	1407	5310	5320	5310	5315	250624
309	20200622	1408	5310	5315	5310	5310	108185
310	20200622	1409	5315	5325	5310	5320	728707
311	20200622	1410	5320	5345	5320	5340	1997207
312	20200622	1411	5340	5345	5335	5340	1365976
313	20200622	1412	5340	5340	5330	5335	569752
314	20200622	1413	5335	5335	5325	5330	792062
315	20200622	1414	5330	5335	5325	5335	587244
316	20200622	1415	5335	5345	5330	5335	1013700
317	20200622	1416	5335	5340	5330	5335	646419
318	20200622	1417	5335	5335	5325	5325	518061
319	20200622	1418	5325	5325	5315	5320	602440
320	20200622	1419	5320	5325	5310	5315	601217
321	20200622	1420	5315	5325	5315	5315	143797
322	20200622	1421	5315	5320	5305	5310	892281
323	20200622	1422	5310	5315	5305	5310	81933
324	20200622	1423	5315	5315	5305	5310	274421
325	20200622	1424	5305	5310	5305	5310	475158
326	20200622	1425	5315	5315	5300	5305	378701
327	20200622	1426	5305	5310	5300	5305	153461
328	20200622	1427	5305	5305	5300	5305	358027
329	20200622	1428	5305	5305	5300	5300	110633
330	20200622	1429	5300	5305	5300	5305	316531
331	20200622	1430	5305	5305	5295	5300	202221
332	20200622	1431	5295	5305	5295	5300	287204
333	20200622	1432	5300	5305	5295	5300	216612
334	20200622	1433	5300	5305	5295	5300	90144
335	20200622	1434	5300	5310	5300	5305	309856
336	20200622	1435	5305	5305	5290	5295	415520
337	20200622	1436	5295	5300	5290	5295	312712
338	20200622	1437	5295	5300	5290	5300	177187
339	20200622	1438	5300	5305	5295	5300	263704
340	20200622	1439	5300	5300	5295	5295	229270
341	20200622	1440	5295	5300	5295	5300	48168
342	20200622	1441	5295	5300	5295	5300	26083
343	20200622	1442	5295	5300	5295	5300	133268
344	20200622	1443	5295	5300	5290	5295	247268
345	20200622	1444	5290	5295	5280	5280	596740
346	20200622	1445	5280	5290	5280	5285	237970
347	20200622	1446	5290	5290	5275	5285	657621
348	20200622	1447	5285	5290	5280	5290	240041
349	20200622	1448	5290	5290	5280	5285	60995
350	20200622	1449	5290	5290	5285	5285	241909
351	20200622	1450	5285	5290	5280	5285	81857
352	20200622	1451	5280	5290	5280	5290	137341
353	20200622	1452	5290	5305	5285	5300	784900
354	20200622	1453	5300	5305	5300	5305	478094
355	20200622	1454	5305	5305	5295	5295	417609
356	20200622	1455	5300	5300	5290	5300	218082
357	20200622	1456	5295	5305	5295	5305	354813
358	20200622	1457	5300	5305	5295	5300	334157
359	20200622	1458	5305	5310	5300	5305	538101
360	20200622	1459	5305	5315	5305	5310	722534
361	20200622	1500	5310	5315	5305	5305	321193
362	20200622	1501	5305	5330	5305	5325	1084529
363	20200622	1502	5325	5335	5320	5325	881549
364	20200622	1503	5325	5335	5320	5320	716224
365	20200622	1504	5325	5330	5315	5315	401476
366	20200622	1505	5320	5325	5315	5320	294072
367	20200622	1506	5315	5320	5305	5310	296600
368	20200622	1507	5310	5315	5310	5315	431744
369	20200622	1508	5315	5325	5310	5320	500558
370	20200622	1509	5320	5320	5305	5310	341049
371	20200622	1510	5305	5310	5305	5305	353287
372	20200622	1511	5305	5310	5300	5300	121141
373	20200622	1512	5305	5310	5300	5305	198528
374	20200622	1513	5305	5310	5305	5305	34432
375	20200622	1514	5305	5310	5305	5310	161403
376	20200622	1515	5305	5315	5305	5315	371539
377	20200622	1516	5315	5315	5305	5315	369792
378	20200622	1517	5310	5315	5305	5310	51337
379	20200622	1518	5310	5320	5310	5315	889165
380	20200622	1519	5310	5315	5310	5315	94804
381	20200622	1520	5315	5315	5310	5310	253822
382	20200622	1530	5330	5330	5330	5330	3341812