DeepStock/resources/252670_20200623_m.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200623	0901	5245	5250	5230	5235	2638234
3	20200623	0902	5235	5260	5220	5250	2917577
4	20200623	0903	5255	5265	5225	5225	2018387
5	20200623	0904	5230	5235	5220	5225	1926878
6	20200623	0905	5220	5225	5210	5210	2720148
7	20200623	0906	5215	5235	5205	5225	1784695
8	20200623	0907	5225	5230	5215	5220	1617879
9	20200623	0908	5215	5220	5205	5220	1181725
10	20200623	0909	5220	5225	5200	5205	2337300
11	20200623	0910	5205	5205	5180	5195	2303614
12	20200623	0911	5195	5205	5185	5200	1056079
13	20200623	0912	5200	5200	5185	5195	1006978
14	20200623	0913	5190	5195	5185	5195	574309
15	20200623	0914	5195	5200	5185	5195	1113079
16	20200623	0915	5195	5200	5185	5200	717447
17	20200623	0916	5200	5205	5190	5200	733492
18	20200623	0917	5200	5205	5190	5200	634191
19	20200623	0918	5200	5205	5195	5200	491637
20	20200623	0919	5195	5200	5185	5190	1222922
21	20200623	0920	5185	5190	5170	5180	2027966
22	20200623	0921	5180	5185	5175	5180	820545
23	20200623	0922	5185	5200	5180	5200	808231
24	20200623	0923	5195	5205	5190	5195	978502
25	20200623	0924	5195	5200	5180	5185	590440
26	20200623	0925	5180	5195	5180	5190	639801
27	20200623	0926	5190	5195	5180	5185	404675
28	20200623	0927	5185	5190	5180	5185	806102
29	20200623	0928	5185	5185	5170	5180	1021125
30	20200623	0929	5180	5190	5180	5185	345737
31	20200623	0930	5185	5195	5175	5180	818714
32	20200623	0931	5180	5180	5170	5180	580775
33	20200623	0932	5180	5190	5175	5190	641044
34	20200623	0933	5190	5190	5175	5180	330835
35	20200623	0934	5185	5195	5180	5185	456769
36	20200623	0935	5185	5190	5180	5185	324440
37	20200623	0936	5185	5200	5180	5200	668823
38	20200623	0937	5200	5205	5190	5200	1002419
39	20200623	0938	5200	5205	5195	5200	673859
40	20200623	0939	5205	5215	5200	5205	833069
41	20200623	0940	5205	5215	5205	5210	540432
42	20200623	0941	5210	5220	5205	5210	791458
43	20200623	0942	5210	5215	5195	5200	773773
44	20200623	0943	5200	5200	5190	5195	538247
45	20200623	0944	5195	5205	5190	5200	459740
46	20200623	0945	5200	5200	5190	5195	217501
47	20200623	0946	5200	5200	5190	5200	177462
48	20200623	0947	5195	5195	5180	5190	782083
49	20200623	0948	5185	5200	5185	5195	367200
50	20200623	0949	5195	5205	5190	5205	304652
51	20200623	0950	5200	5210	5195	5200	500220
52	20200623	0951	5200	5200	5190	5195	546049
53	20200623	0952	5195	5195	5190	5195	269177
54	20200623	0953	5190	5205	5190	5205	515407
55	20200623	0954	5205	5210	5200	5205	543462
56	20200623	0955	5205	5210	5200	5205	178988
57	20200623	0956	5205	5205	5195	5200	199513
58	20200623	0957	5200	5220	5200	5210	1071023
59	20200623	0958	5210	5215	5205	5210	199640
60	20200623	0959	5210	5225	5210	5220	890786
61	20200623	1000	5220	5220	5210	5215	237574
62	20200623	1001	5220	5225	5205	5210	791834
63	20200623	1002	5210	5220	5205	5215	267336
64	20200623	1003	5215	5225	5210	5215	696852
65	20200623	1004	5215	5215	5205	5215	297187
66	20200623	1005	5215	5225	5210	5225	420336
67	20200623	1006	5225	5240	5215	5230	1018668
68	20200623	1007	5230	5235	5225	5230	415331
69	20200623	1008	5230	5255	5230	5250	2038023
70	20200623	1009	5245	5260	5245	5255	1404897
71	20200623	1010	5250	5255	5245	5250	1688336
72	20200623	1011	5250	5270	5245	5265	2433622
73	20200623	1012	5270	5275	5260	5270	1417848
74	20200623	1013	5270	5285	5265	5275	1395095
75	20200623	1014	5270	5295	5270	5290	1684209
76	20200623	1015	5285	5315	5285	5315	2706831
77	20200623	1016	5310	5345	5310	5340	2979019
78	20200623	1017	5340	5340	5300	5320	2531462
79	20200623	1018	5320	5345	5310	5335	2531229
80	20200623	1019	5335	5345	5320	5325	1621721
81	20200623	1020	5325	5330	5310	5320	1390570
82	20200623	1021	5320	5345	5320	5340	2214366
83	20200623	1022	5340	5365	5335	5355	2830340
84	20200623	1023	5355	5355	5330	5355	1513372
85	20200623	1024	5350	5385	5350	5385	4013749
86	20200623	1025	5385	5410	5375	5410	3983459
87	20200623	1026	5405	5410	5370	5380	2895268
88	20200623	1027	5375	5395	5365	5385	2511671
89	20200623	1028	5385	5390	5360	5380	1888286
90	20200623	1029	5375	5400	5365	5395	2240975
91	20200623	1030	5395	5425	5390	5420	3833956
92	20200623	1031	5420	5425	5405	5415	2901646
93	20200623	1032	5420	5420	5360	5365	3623391
94	20200623	1033	5365	5405	5365	5390	2600980
95	20200623	1034	5390	5395	5365	5375	1940860
96	20200623	1035	5380	5385	5355	5370	2757698
97	20200623	1036	5370	5385	5365	5370	1434578
98	20200623	1037	5370	5375	5350	5365	1434885
99	20200623	1038	5365	5390	5355	5385	1804852
100	20200623	1039	5380	5405	5375	5405	2399755
101	20200623	1040	5405	5420	5400	5410	2388006
102	20200623	1041	5415	5415	5380	5395	1713683
103	20200623	1042	5395	5415	5395	5405	1839765
104	20200623	1043	5405	5420	5400	5400	2212568
105	20200623	1044	5400	5415	5400	5405	939051
106	20200623	1045	5410	5420	5395	5410	1539008
107	20200623	1046	5410	5425	5405	5405	1472218
108	20200623	1047	5400	5405	5370	5385	1784932
109	20200623	1048	5385	5395	5380	5385	1574699
110	20200623	1049	5385	5390	5370	5375	1426760
111	20200623	1050	5375	5390	5370	5380	714312
112	20200623	1051	5380	5390	5370	5385	802416
113	20200623	1052	5385	5390	5365	5370	1161031
114	20200623	1053	5370	5375	5345	5350	2048274
115	20200623	1054	5350	5355	5325	5330	1800002
116	20200623	1055	5325	5350	5320	5345	1528116
117	20200623	1056	5345	5355	5330	5345	1394231
118	20200623	1057	5345	5360	5340	5360	884320
119	20200623	1058	5355	5365	5345	5350	815671
120	20200623	1059	5345	5365	5340	5360	513395
121	20200623	1100	5360	5365	5325	5325	1839733
122	20200623	1101	5330	5330	5315	5320	2378034
123	20200623	1102	5315	5330	5315	5325	1087776
124	20200623	1103	5325	5325	5310	5315	1147696
125	20200623	1104	5310	5320	5305	5315	643534
126	20200623	1105	5315	5325	5310	5320	575127
127	20200623	1106	5325	5325	5310	5325	710984
128	20200623	1107	5320	5325	5310	5310	944789
129	20200623	1108	5310	5315	5305	5310	917195
130	20200623	1109	5305	5310	5295	5300	1477335
131	20200623	1110	5295	5305	5290	5295	1044882
132	20200623	1111	5290	5300	5285	5290	746284
133	20200623	1112	5290	5300	5290	5295	606177
134	20200623	1113	5295	5305	5290	5305	451455
135	20200623	1114	5305	5305	5290	5290	998880
136	20200623	1115	5290	5305	5285	5290	646682
137	20200623	1116	5290	5290	5280	5285	715646
138	20200623	1117	5285	5295	5280	5290	542600
139	20200623	1118	5290	5300	5285	5295	331177
140	20200623	1119	5295	5295	5275	5280	1219947
141	20200623	1120	5280	5285	5265	5270	1148682
142	20200623	1121	5275	5290	5270	5280	561897
143	20200623	1122	5280	5285	5275	5285	661442
144	20200623	1123	5285	5285	5260	5260	1032931
145	20200623	1124	5260	5265	5245	5250	1655691
146	20200623	1125	5250	5250	5230	5235	1291025
147	20200623	1126	5235	5245	5230	5240	1136141
148	20200623	1127	5240	5255	5240	5245	724207
149	20200623	1128	5245	5255	5240	5245	1007740
150	20200623	1129	5240	5250	5235	5245	617241
151	20200623	1130	5245	5245	5235	5240	426157
152	20200623	1131	5240	5245	5235	5245	396728
153	20200623	1132	5245	5245	5230	5230	1145208
154	20200623	1133	5235	5240	5225	5235	1171631
155	20200623	1134	5235	5245	5235	5240	480335
156	20200623	1135	5240	5240	5230	5240	272646
157	20200623	1136	5240	5240	5225	5225	1268372
158	20200623	1137	5225	5230	5220	5225	440756
159	20200623	1138	5230	5235	5220	5235	1086536
160	20200623	1139	5230	5245	5225	5240	868191
161	20200623	1140	5240	5245	5235	5245	508723
162	20200623	1141	5245	5265	5240	5260	1025754
163	20200623	1142	5260	5260	5250	5255	595663
164	20200623	1143	5255	5270	5255	5265	1356843
165	20200623	1144	5265	5270	5260	5270	697311
166	20200623	1145	5270	5275	5265	5270	1164254
167	20200623	1146	5270	5270	5260	5260	879204
168	20200623	1147	5260	5265	5255	5260	273360
169	20200623	1148	5260	5265	5260	5260	274010
170	20200623	1149	5260	5265	5250	5255	388790
171	20200623	1150	5255	5260	5250	5255	236368
172	20200623	1151	5255	5265	5250	5265	310705
173	20200623	1152	5265	5270	5260	5270	333447
174	20200623	1153	5270	5275	5250	5270	717911
175	20200623	1154	5275	5275	5260	5265	484865
176	20200623	1155	5260	5265	5255	5265	312594
177	20200623	1156	5265	5270	5255	5260	327440
178	20200623	1157	5260	5265	5255	5265	49547
179	20200623	1158	5265	5270	5255	5260	313341
180	20200623	1159	5260	5265	5245	5250	761155
181	20200623	1200	5250	5260	5250	5255	236311
182	20200623	1201	5260	5265	5255	5260	144185
183	20200623	1202	5260	5270	5255	5265	214278
184	20200623	1203	5270	5270	5260	5270	106262
185	20200623	1204	5265	5275	5265	5265	772721
186	20200623	1205	5270	5270	5255	5260	421221
187	20200623	1206	5255	5265	5255	5260	217340
188	20200623	1207	5260	5265	5250	5250	275822
189	20200623	1208	5250	5255	5250	5255	268630
190	20200623	1209	5250	5260	5250	5255	77306
191	20200623	1210	5255	5260	5250	5255	348339
192	20200623	1211	5255	5265	5255	5260	263317
193	20200623	1212	5260	5265	5260	5265	127431
194	20200623	1213	5265	5265	5255	5260	267549
195	20200623	1214	5260	5265	5255	5260	82356
196	20200623	1215	5260	5265	5255	5265	36645
197	20200623	1216	5260	5265	5250	5260	351856
198	20200623	1217	5260	5260	5250	5255	273622
199	20200623	1218	5255	5265	5250	5250	818040
200	20200623	1219	5250	5260	5250	5260	185816
201	20200623	1220	5260	5265	5255	5265	258837
202	20200623	1221	5265	5265	5255	5260	188871
203	20200623	1222	5265	5275	5265	5270	757184
204	20200623	1223	5270	5275	5265	5265	290348
205	20200623	1224	5270	5270	5260	5265	191243
206	20200623	1225	5265	5270	5265	5265	146336
207	20200623	1226	5265	5265	5260	5265	122276
208	20200623	1227	5265	5265	5260	5265	105369
209	20200623	1228	5265	5275	5260	5275	257877
210	20200623	1229	5275	5275	5270	5275	51376
211	20200623	1230	5275	5275	5265	5270	208282
212	20200623	1231	5270	5275	5270	5275	440570
213	20200623	1232	5270	5280	5270	5280	441502
214	20200623	1233	5280	5290	5275	5290	754631
215	20200623	1234	5290	5290	5280	5285	840667
216	20200623	1235	5280	5290	5280	5285	524382
217	20200623	1236	5285	5295	5280	5290	711293
218	20200623	1237	5290	5300	5285	5290	497938
219	20200623	1238	5295	5295	5290	5295	181459
220	20200623	1239	5295	5305	5290	5300	573092
221	20200623	1240	5300	5305	5295	5300	469197
222	20200623	1241	5300	5315	5300	5310	995499
223	20200623	1242	5310	5320	5310	5320	483642
224	20200623	1243	5320	5325	5305	5305	977965
225	20200623	1244	5305	5315	5300	5310	830373
226	20200623	1245	5310	5315	5305	5305	341708
227	20200623	1246	5310	5315	5300	5305	457298
228	20200623	1247	5305	5305	5295	5295	494444
229	20200623	1248	5300	5300	5290	5295	519760
230	20200623	1249	5295	5295	5290	5290	756016
231	20200623	1250	5290	5300	5290	5295	674414
232	20200623	1251	5295	5295	5290	5295	124357
233	20200623	1252	5290	5295	5290	5290	328980
234	20200623	1253	5295	5300	5290	5295	337166
235	20200623	1254	5290	5295	5280	5280	358683
236	20200623	1255	5280	5285	5275	5275	738999
237	20200623	1256	5275	5285	5275	5285	257985
238	20200623	1257	5280	5285	5280	5285	188188
239	20200623	1258	5285	5285	5275	5280	278988
240	20200623	1259	5280	5285	5275	5280	113750
241	20200623	1300	5280	5290	5280	5290	198953
242	20200623	1301	5290	5300	5285	5300	273241
243	20200623	1302	5300	5305	5290	5295	534545
244	20200623	1303	5290	5295	5280	5285	571150
245	20200623	1304	5285	5305	5285	5300	492720
246	20200623	1305	5300	5300	5290	5295	743890
247	20200623	1306	5290	5295	5285	5285	169282
248	20200623	1307	5290	5290	5285	5285	59006
249	20200623	1308	5285	5290	5280	5285	201136
250	20200623	1309	5285	5290	5280	5285	60534
251	20200623	1310	5285	5285	5280	5280	151072
252	20200623	1311	5280	5285	5275	5275	632899
253	20200623	1312	5275	5280	5270	5275	465654
254	20200623	1313	5275	5275	5265	5270	731901
255	20200623	1314	5275	5275	5265	5275	208710
256	20200623	1315	5270	5280	5270	5275	313874
257	20200623	1316	5275	5280	5270	5270	353507
258	20200623	1317	5270	5280	5265	5265	518206
259	20200623	1318	5265	5275	5265	5275	167507
260	20200623	1319	5275	5285	5275	5285	221089
261	20200623	1320	5285	5290	5280	5285	264307
262	20200623	1321	5285	5290	5280	5285	179303
263	20200623	1322	5285	5285	5280	5280	177788
264	20200623	1323	5280	5285	5275	5280	42470
265	20200623	1324	5275	5280	5270	5275	314214
266	20200623	1325	5275	5280	5270	5275	87677
267	20200623	1326	5275	5280	5270	5275	174083
268	20200623	1327	5275	5280	5270	5280	40062
269	20200623	1328	5280	5280	5270	5275	66590
270	20200623	1329	5275	5280	5270	5275	154337
271	20200623	1330	5280	5280	5275	5275	72154
272	20200623	1331	5280	5285	5275	5280	164876
273	20200623	1332	5280	5285	5280	5280	60547
274	20200623	1333	5280	5280	5270	5275	405289
275	20200623	1334	5275	5275	5270	5275	624712
276	20200623	1335	5275	5280	5270	5280	149550
277	20200623	1336	5275	5285	5270	5285	120846
278	20200623	1337	5285	5285	5275	5280	158633
279	20200623	1338	5280	5285	5275	5280	156079
280	20200623	1339	5275	5285	5275	5280	231301
281	20200623	1340	5280	5280	5270	5275	274819
282	20200623	1341	5275	5280	5270	5280	51182
283	20200623	1342	5280	5290	5275	5290	293909
284	20200623	1343	5285	5290	5280	5285	134019
285	20200623	1344	5285	5290	5280	5285	178214
286	20200623	1345	5290	5290	5285	5290	261683
287	20200623	1346	5285	5290	5280	5290	231615
288	20200623	1347	5285	5290	5285	5285	216131
289	20200623	1348	5290	5290	5280	5290	334643
290	20200623	1349	5290	5295	5285	5290	263623
291	20200623	1350	5295	5295	5285	5290	82080
292	20200623	1351	5290	5295	5285	5285	118469
293	20200623	1352	5290	5295	5285	5290	51812
294	20200623	1353	5290	5290	5285	5285	107611
295	20200623	1354	5285	5290	5280	5290	225095
296	20200623	1355	5290	5295	5285	5290	180942
297	20200623	1356	5290	5295	5285	5290	44367
298	20200623	1357	5290	5300	5285	5295	426125
299	20200623	1358	5295	5295	5290	5295	134836
300	20200623	1359	5295	5300	5295	5295	280069
301	20200623	1400	5295	5300	5290	5300	287232
302	20200623	1401	5295	5300	5285	5295	486019
303	20200623	1402	5285	5295	5280	5280	220349
304	20200623	1403	5285	5285	5280	5280	95835
305	20200623	1404	5285	5290	5280	5285	286905
306	20200623	1405	5285	5290	5285	5290	44079
307	20200623	1406	5290	5290	5280	5280	248982
308	20200623	1407	5280	5285	5270	5280	415113
309	20200623	1408	5280	5285	5280	5280	138761
310	20200623	1409	5285	5290	5280	5280	62610
311	20200623	1410	5280	5285	5280	5280	301245
312	20200623	1411	5280	5280	5270	5275	284276
313	20200623	1412	5270	5280	5270	5275	383286
314	20200623	1413	5275	5285	5275	5285	370892
315	20200623	1414	5280	5290	5280	5285	276921
316	20200623	1415	5285	5290	5280	5285	341178
317	20200623	1416	5280	5285	5275	5280	73683
318	20200623	1417	5275	5285	5275	5285	104144
319	20200623	1418	5280	5285	5275	5280	99847
320	20200623	1419	5285	5285	5280	5285	387675
321	20200623	1420	5285	5290	5280	5290	333781
322	20200623	1421	5290	5290	5280	5280	216299
323	20200623	1422	5280	5285	5275	5280	169031
324	20200623	1423	5280	5290	5280	5280	111187
325	20200623	1424	5285	5290	5280	5285	42235
326	20200623	1425	5285	5285	5280	5285	71408
327	20200623	1426	5285	5285	5275	5275	554831
328	20200623	1427	5275	5280	5270	5275	408181
329	20200623	1428	5275	5280	5270	5270	156509
330	20200623	1429	5275	5285	5270	5280	302129
331	20200623	1430	5280	5285	5275	5275	193580
332	20200623	1431	5270	5275	5265	5270	687254
333	20200623	1432	5265	5270	5260	5260	579532
334	20200623	1433	5260	5265	5255	5260	646338
335	20200623	1434	5260	5260	5255	5260	330143
336	20200623	1435	5265	5265	5255	5260	204240
337	20200623	1436	5260	5265	5255	5255	198891
338	20200623	1437	5260	5260	5255	5260	42820
339	20200623	1438	5260	5265	5255	5265	232652
340	20200623	1439	5265	5270	5260	5265	375128
341	20200623	1440	5265	5265	5260	5260	59037
342	20200623	1441	5260	5265	5260	5265	257700
343	20200623	1442	5265	5270	5260	5270	148938
344	20200623	1443	5270	5270	5260	5270	85392
345	20200623	1444	5270	5285	5265	5285	1048808
346	20200623	1445	5285	5310	5280	5305	2319027
347	20200623	1446	5305	5325	5300	5315	2594563
348	20200623	1447	5315	5320	5310	5315	1242962
349	20200623	1448	5315	5320	5310	5315	559761
350	20200623	1449	5315	5320	5295	5295	1327310
351	20200623	1450	5295	5310	5295	5300	948940
352	20200623	1451	5300	5305	5295	5300	666120
353	20200623	1452	5300	5310	5295	5305	400184
354	20200623	1453	5305	5310	5300	5305	382757
355	20200623	1454	5305	5315	5300	5310	717445
356	20200623	1455	5310	5315	5300	5310	564155
357	20200623	1456	5310	5320	5310	5310	426221
358	20200623	1457	5310	5315	5310	5315	161719
359	20200623	1458	5315	5315	5305	5310	197557
360	20200623	1459	5310	5320	5310	5310	508389
361	20200623	1500	5310	5315	5305	5310	161698
362	20200623	1501	5315	5320	5300	5300	851775
363	20200623	1502	5300	5320	5300	5315	422291
364	20200623	1503	5315	5330	5315	5320	1457359
365	20200623	1504	5325	5325	5310	5310	602938
366	20200623	1505	5315	5320	5310	5310	304256
367	20200623	1506	5310	5315	5300	5305	725472
368	20200623	1507	5305	5310	5300	5305	215224
369	20200623	1508	5300	5305	5290	5290	688021
370	20200623	1509	5295	5295	5270	5275	1645418
371	20200623	1510	5275	5280	5270	5275	766555
372	20200623	1511	5275	5280	5270	5275	590916
373	20200623	1512	5275	5280	5270	5275	427423
374	20200623	1513	5275	5280	5270	5280	251150
375	20200623	1514	5280	5280	5270	5275	352123
376	20200623	1515	5275	5280	5270	5275	867438
377	20200623	1516	5275	5280	5265	5270	607039
378	20200623	1517	5265	5270	5260	5265	535715
379	20200623	1518	5270	5275	5265	5270	399089
380	20200623	1519	5270	5275	5270	5275	353636
381	20200623	1520	5275	5280	5265	5270	494865
382	20200623	1530	5310	5310	5310	5310	2553615