DeepStock/resources/252670_20200625_m.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200625	0901	5300	5300	5280	5290	6004715
3	20200625	0902	5290	5330	5285	5325	5398873
4	20200625	0903	5330	5335	5295	5295	3781424
5	20200625	0904	5295	5305	5285	5290	2355787
6	20200625	0905	5290	5290	5275	5275	2201984
7	20200625	0906	5275	5280	5260	5270	2057144
8	20200625	0907	5275	5290	5265	5275	1339004
9	20200625	0908	5275	5290	5275	5290	1255436
10	20200625	0909	5285	5295	5280	5290	1023018
11	20200625	0910	5290	5300	5275	5295	1518450
12	20200625	0911	5290	5300	5285	5285	665397
13	20200625	0912	5290	5290	5270	5290	1277786
14	20200625	0913	5290	5295	5285	5295	492797
15	20200625	0914	5295	5310	5290	5300	2510970
16	20200625	0915	5295	5310	5295	5310	1149612
17	20200625	0916	5310	5310	5275	5280	963465
18	20200625	0917	5275	5285	5260	5275	1405181
19	20200625	0918	5275	5275	5260	5270	1107718
20	20200625	0919	5270	5280	5265	5270	736934
21	20200625	0920	5270	5275	5250	5250	1281434
22	20200625	0921	5250	5275	5250	5270	930608
23	20200625	0922	5270	5270	5255	5265	489503
24	20200625	0923	5265	5275	5260	5265	557270
25	20200625	0924	5270	5270	5260	5265	788752
26	20200625	0925	5265	5270	5255	5265	524666
27	20200625	0926	5270	5275	5265	5270	634314
28	20200625	0927	5270	5275	5260	5265	324946
29	20200625	0928	5265	5265	5250	5250	1163383
30	20200625	0929	5250	5260	5250	5260	583999
31	20200625	0930	5255	5260	5245	5255	1276659
32	20200625	0931	5260	5260	5250	5255	338324
33	20200625	0932	5255	5255	5240	5240	970272
34	20200625	0933	5240	5245	5235	5240	1218309
35	20200625	0934	5245	5250	5240	5250	685117
36	20200625	0935	5250	5250	5240	5245	269899
37	20200625	0936	5245	5260	5245	5260	1096016
38	20200625	0937	5260	5265	5250	5255	595305
39	20200625	0938	5255	5265	5250	5265	577245
40	20200625	0939	5265	5270	5260	5260	764247
41	20200625	0940	5265	5270	5250	5260	533862
42	20200625	0941	5260	5260	5255	5260	267295
43	20200625	0942	5260	5275	5255	5270	826719
44	20200625	0943	5270	5290	5265	5285	1437992
45	20200625	0944	5285	5290	5275	5275	720131
46	20200625	0945	5280	5290	5275	5285	835020
47	20200625	0946	5285	5285	5275	5275	555192
48	20200625	0947	5275	5280	5255	5255	660849
49	20200625	0948	5260	5260	5240	5250	1594642
50	20200625	0949	5250	5255	5245	5250	505216
51	20200625	0950	5250	5255	5250	5255	93056
52	20200625	0951	5255	5265	5250	5260	519369
53	20200625	0952	5255	5260	5245	5250	505788
54	20200625	0953	5250	5255	5245	5250	250741
55	20200625	0954	5250	5255	5240	5250	930061
56	20200625	0955	5245	5250	5240	5250	584394
57	20200625	0956	5245	5255	5240	5245	923707
58	20200625	0957	5245	5250	5235	5245	684029
59	20200625	0958	5245	5250	5240	5240	171310
60	20200625	0959	5245	5250	5240	5250	218884
61	20200625	1000	5250	5260	5245	5260	656559
62	20200625	1001	5260	5260	5240	5245	734783
63	20200625	1002	5250	5250	5240	5245	246131
64	20200625	1003	5245	5250	5240	5240	109305
65	20200625	1004	5245	5245	5230	5235	1404265
66	20200625	1005	5230	5240	5230	5235	714188
67	20200625	1006	5240	5250	5235	5245	548306
68	20200625	1007	5245	5250	5245	5250	92146
69	20200625	1008	5245	5250	5245	5250	379435
70	20200625	1009	5250	5255	5245	5250	598052
71	20200625	1010	5250	5260	5250	5260	1004596
72	20200625	1011	5255	5270	5255	5270	1165206
73	20200625	1012	5265	5280	5265	5275	894814
74	20200625	1013	5275	5275	5265	5265	239392
75	20200625	1014	5265	5275	5265	5275	480824
76	20200625	1015	5275	5275	5265	5275	282324
77	20200625	1016	5275	5275	5265	5265	337773
78	20200625	1017	5265	5280	5265	5275	832847
79	20200625	1018	5275	5285	5270	5285	786577
80	20200625	1019	5285	5285	5270	5280	586151
81	20200625	1020	5280	5280	5270	5275	184110
82	20200625	1021	5270	5280	5265	5275	408378
83	20200625	1022	5275	5280	5270	5275	431353
84	20200625	1023	5275	5280	5270	5270	386777
85	20200625	1024	5275	5280	5265	5265	377525
86	20200625	1025	5265	5270	5260	5265	296070
87	20200625	1026	5270	5280	5265	5280	470239
88	20200625	1027	5275	5295	5275	5290	1970750
89	20200625	1028	5290	5295	5285	5290	680295
90	20200625	1029	5290	5300	5285	5290	886580
91	20200625	1030	5295	5300	5290	5290	522726
92	20200625	1031	5290	5310	5290	5305	2537951
93	20200625	1032	5305	5310	5300	5300	952069
94	20200625	1033	5300	5305	5290	5295	1032924
95	20200625	1034	5295	5305	5295	5300	635049
96	20200625	1035	5300	5310	5295	5300	741663
97	20200625	1036	5300	5305	5300	5305	215698
98	20200625	1037	5305	5315	5305	5315	1050483
99	20200625	1038	5315	5320	5305	5315	1098992
100	20200625	1039	5315	5315	5310	5315	450520
101	20200625	1040	5310	5320	5310	5315	774018
102	20200625	1041	5310	5330	5310	5330	2112786
103	20200625	1042	5330	5335	5320	5325	926206
104	20200625	1043	5330	5340	5320	5325	2030359
105	20200625	1044	5325	5335	5320	5335	783654
106	20200625	1045	5335	5340	5330	5330	1978337
107	20200625	1046	5330	5340	5325	5330	1331254
108	20200625	1047	5330	5330	5310	5310	1078191
109	20200625	1048	5310	5320	5310	5315	1211603
110	20200625	1049	5315	5325	5310	5315	726427
111	20200625	1050	5320	5325	5310	5320	361371
112	20200625	1051	5320	5320	5310	5315	691803
113	20200625	1052	5310	5325	5310	5315	705649
114	20200625	1053	5315	5320	5310	5315	616463
115	20200625	1054	5315	5325	5310	5315	1208860
116	20200625	1055	5315	5325	5315	5320	396574
117	20200625	1056	5320	5340	5315	5335	1131407
118	20200625	1057	5335	5335	5315	5320	641596
119	20200625	1058	5320	5330	5320	5325	547608
120	20200625	1059	5325	5335	5320	5330	830646
121	20200625	1100	5330	5340	5325	5335	1928367
122	20200625	1101	5335	5340	5330	5340	583218
123	20200625	1102	5335	5340	5330	5335	687823
124	20200625	1103	5335	5335	5325	5330	663949
125	20200625	1104	5330	5345	5325	5345	1161336
126	20200625	1105	5345	5350	5340	5350	1251317
127	20200625	1106	5350	5355	5335	5340	1701849
128	20200625	1107	5345	5345	5340	5345	382654
129	20200625	1108	5340	5350	5335	5340	791183
130	20200625	1109	5340	5345	5335	5340	311498
131	20200625	1110	5340	5355	5335	5355	969354
132	20200625	1111	5350	5365	5350	5360	1817161
133	20200625	1112	5365	5370	5360	5360	1086437
134	20200625	1113	5360	5370	5355	5365	899902
135	20200625	1114	5365	5370	5360	5360	882394
136	20200625	1115	5365	5370	5360	5365	374276
137	20200625	1116	5365	5370	5355	5355	1185398
138	20200625	1117	5360	5370	5355	5360	566279
139	20200625	1118	5360	5360	5345	5345	853060
140	20200625	1119	5350	5355	5335	5340	950999
141	20200625	1120	5340	5345	5335	5335	578970
142	20200625	1121	5340	5345	5335	5340	597299
143	20200625	1122	5340	5340	5330	5340	625940
144	20200625	1123	5335	5340	5335	5340	429444
145	20200625	1124	5340	5345	5335	5340	337485
146	20200625	1125	5340	5345	5335	5340	541965
147	20200625	1126	5340	5350	5340	5345	217438
148	20200625	1127	5340	5345	5330	5335	1063815
149	20200625	1128	5335	5335	5325	5330	776810
150	20200625	1129	5330	5330	5325	5325	435826
151	20200625	1130	5325	5335	5325	5330	539770
152	20200625	1131	5330	5335	5330	5330	192710
153	20200625	1132	5330	5340	5325	5340	477179
154	20200625	1133	5340	5340	5330	5335	150666
155	20200625	1134	5335	5335	5325	5330	294432
156	20200625	1135	5330	5335	5325	5335	383574
157	20200625	1136	5335	5345	5330	5345	348555
158	20200625	1137	5345	5345	5330	5335	439866
159	20200625	1138	5335	5335	5325	5330	281216
160	20200625	1139	5330	5335	5325	5330	360516
161	20200625	1140	5330	5335	5325	5325	136936
162	20200625	1141	5330	5330	5320	5325	397027
163	20200625	1142	5325	5330	5315	5320	990485
164	20200625	1143	5320	5325	5320	5320	96812
165	20200625	1144	5325	5325	5320	5325	316245
166	20200625	1145	5325	5330	5320	5330	355638
167	20200625	1146	5330	5335	5325	5330	522750
168	20200625	1147	5330	5335	5325	5330	181574
169	20200625	1148	5325	5335	5325	5330	273260
170	20200625	1149	5330	5335	5325	5330	75015
171	20200625	1150	5330	5340	5325	5335	334733
172	20200625	1151	5335	5340	5330	5335	270000
173	20200625	1152	5335	5340	5335	5340	163318
174	20200625	1153	5340	5340	5330	5335	426836
175	20200625	1154	5335	5340	5330	5340	182160
176	20200625	1155	5335	5350	5335	5350	677493
177	20200625	1156	5350	5355	5345	5350	1202147
178	20200625	1157	5345	5350	5340	5345	277369
179	20200625	1158	5345	5345	5335	5340	672038
180	20200625	1159	5340	5345	5325	5330	418505
181	20200625	1200	5325	5330	5325	5325	430851
182	20200625	1201	5330	5335	5320	5325	520048
183	20200625	1202	5335	5335	5325	5335	376342
184	20200625	1203	5330	5340	5330	5335	244982
185	20200625	1204	5340	5340	5335	5335	48338
186	20200625	1205	5340	5340	5330	5335	235086
187	20200625	1206	5335	5335	5320	5325	355542
188	20200625	1207	5330	5330	5320	5330	352535
189	20200625	1208	5330	5335	5325	5330	218578
190	20200625	1209	5335	5335	5325	5330	121995
191	20200625	1210	5330	5335	5325	5330	93965
192	20200625	1211	5335	5335	5325	5330	138257
193	20200625	1212	5330	5335	5325	5325	179978
194	20200625	1213	5325	5330	5325	5330	52497
195	20200625	1214	5325	5330	5325	5330	169190
196	20200625	1215	5330	5330	5325	5325	11722
197	20200625	1216	5325	5330	5325	5330	381345
198	20200625	1217	5325	5335	5325	5330	390225
199	20200625	1218	5330	5335	5330	5330	46220
200	20200625	1219	5335	5335	5330	5335	679072
201	20200625	1220	5335	5340	5335	5340	578968
202	20200625	1221	5340	5350	5335	5340	794599
203	20200625	1222	5345	5355	5340	5350	830293
204	20200625	1223	5355	5360	5345	5355	1009145
205	20200625	1224	5355	5355	5345	5350	552604
206	20200625	1225	5355	5355	5345	5350	382723
207	20200625	1226	5350	5360	5345	5355	648911
208	20200625	1227	5360	5360	5350	5355	158798
209	20200625	1228	5355	5355	5345	5350	688915
210	20200625	1229	5350	5355	5345	5350	161247
211	20200625	1230	5350	5350	5345	5345	284601
212	20200625	1231	5350	5350	5340	5345	663172
213	20200625	1232	5340	5355	5340	5350	252695
214	20200625	1233	5350	5350	5340	5350	431094
215	20200625	1234	5350	5355	5350	5355	651855
216	20200625	1235	5355	5360	5350	5360	160025
217	20200625	1236	5360	5365	5355	5360	971376
218	20200625	1237	5365	5365	5355	5355	791315
219	20200625	1238	5360	5365	5355	5365	917722
220	20200625	1239	5365	5365	5355	5355	169409
221	20200625	1240	5360	5365	5355	5360	364405
222	20200625	1241	5365	5365	5355	5360	243066
223	20200625	1242	5355	5360	5350	5355	190028
224	20200625	1243	5355	5360	5350	5355	563153
225	20200625	1244	5360	5365	5355	5355	465725
226	20200625	1245	5360	5360	5355	5360	92249
227	20200625	1246	5360	5360	5345	5350	459119
228	20200625	1247	5350	5365	5350	5365	726439
229	20200625	1248	5365	5380	5365	5375	2058283
230	20200625	1249	5375	5375	5365	5365	551942
231	20200625	1250	5370	5375	5365	5375	470580
232	20200625	1251	5375	5375	5370	5370	392419
233	20200625	1252	5370	5375	5355	5360	588149
234	20200625	1253	5360	5365	5345	5350	1363343
235	20200625	1254	5350	5355	5345	5345	538163
236	20200625	1255	5350	5350	5345	5350	71483
237	20200625	1256	5350	5350	5335	5335	669747
238	20200625	1257	5335	5345	5335	5335	284641
239	20200625	1258	5340	5345	5335	5340	241185
240	20200625	1259	5340	5345	5335	5340	730797
241	20200625	1300	5345	5345	5330	5335	494161
242	20200625	1301	5340	5340	5335	5340	158874
243	20200625	1302	5340	5345	5335	5340	285419
244	20200625	1303	5340	5345	5335	5345	241082
245	20200625	1304	5345	5345	5340	5340	57444
246	20200625	1305	5345	5345	5335	5345	889509
247	20200625	1306	5345	5350	5340	5350	317151
248	20200625	1307	5350	5350	5330	5330	567061
249	20200625	1308	5335	5335	5330	5335	652253
250	20200625	1309	5330	5340	5330	5335	160711
251	20200625	1310	5335	5335	5325	5330	239191
252	20200625	1311	5330	5335	5320	5320	553538
253	20200625	1312	5320	5340	5320	5335	446648
254	20200625	1313	5335	5340	5330	5330	163881
255	20200625	1314	5335	5335	5330	5335	21811
256	20200625	1315	5335	5335	5330	5335	102728
257	20200625	1316	5335	5345	5330	5345	829618
258	20200625	1317	5345	5345	5335	5340	532170
259	20200625	1318	5340	5345	5335	5340	132870
260	20200625	1319	5340	5345	5340	5345	98239
261	20200625	1320	5340	5355	5340	5355	757806
262	20200625	1321	5355	5355	5345	5345	257212
263	20200625	1322	5350	5350	5345	5345	151570
264	20200625	1323	5345	5355	5340	5355	796190
265	20200625	1324	5355	5355	5345	5350	123614
266	20200625	1325	5350	5355	5345	5350	160728
267	20200625	1326	5355	5355	5345	5345	62275
268	20200625	1327	5345	5355	5345	5350	102544
269	20200625	1328	5345	5350	5345	5345	205122
270	20200625	1329	5350	5355	5345	5350	333602
271	20200625	1330	5350	5355	5345	5350	61561
272	20200625	1331	5350	5355	5345	5355	157809
273	20200625	1332	5355	5365	5350	5355	891850
274	20200625	1333	5355	5355	5345	5345	225422
275	20200625	1334	5345	5350	5340	5345	353787
276	20200625	1335	5345	5350	5340	5345	61159
277	20200625	1336	5345	5355	5345	5350	115807
278	20200625	1337	5355	5360	5350	5355	244449
279	20200625	1338	5360	5360	5350	5360	156395
280	20200625	1339	5360	5370	5355	5365	1137840
281	20200625	1340	5365	5365	5355	5365	162111
282	20200625	1341	5360	5370	5360	5365	632938
283	20200625	1342	5365	5370	5360	5365	130803
284	20200625	1343	5365	5365	5355	5360	861716
285	20200625	1344	5360	5365	5355	5360	540718
286	20200625	1345	5365	5370	5365	5365	340892
287	20200625	1346	5370	5375	5365	5375	851970
288	20200625	1347	5375	5380	5370	5375	1172321
289	20200625	1348	5375	5375	5365	5370	315595
290	20200625	1349	5370	5385	5365	5385	1043765
291	20200625	1350	5385	5385	5375	5380	731110
292	20200625	1351	5380	5385	5375	5380	188851
293	20200625	1352	5380	5380	5370	5370	416811
294	20200625	1353	5370	5375	5360	5365	434030
295	20200625	1354	5365	5370	5360	5370	299017
296	20200625	1355	5365	5370	5365	5365	97046
297	20200625	1356	5365	5375	5365	5370	260183
298	20200625	1357	5375	5375	5370	5370	143361
299	20200625	1358	5375	5375	5365	5365	193471
300	20200625	1359	5370	5375	5365	5370	231030
301	20200625	1400	5370	5370	5360	5365	627162
302	20200625	1401	5365	5370	5360	5360	107631
303	20200625	1402	5365	5365	5360	5365	387939
304	20200625	1403	5365	5370	5360	5370	217928
305	20200625	1404	5370	5370	5365	5365	13850
306	20200625	1405	5370	5370	5365	5365	45045
307	20200625	1406	5370	5370	5360	5365	333980
308	20200625	1407	5360	5370	5360	5365	86047
309	20200625	1408	5370	5370	5355	5355	760259
310	20200625	1409	5360	5375	5360	5365	595963
311	20200625	1410	5370	5370	5350	5355	743877
312	20200625	1411	5360	5365	5355	5360	377737
313	20200625	1412	5360	5365	5355	5365	338761
314	20200625	1413	5365	5365	5360	5360	100471
315	20200625	1414	5365	5365	5355	5365	519378
316	20200625	1415	5365	5370	5360	5365	408157
317	20200625	1416	5365	5370	5360	5365	67161
318	20200625	1417	5365	5370	5360	5365	73401
319	20200625	1418	5370	5370	5360	5365	133350
320	20200625	1419	5365	5370	5360	5370	234092
321	20200625	1420	5370	5370	5365	5365	311314
322	20200625	1421	5370	5370	5365	5370	12103
323	20200625	1422	5370	5370	5360	5365	463169
324	20200625	1423	5365	5370	5365	5365	73609
325	20200625	1424	5370	5370	5360	5360	1010169
326	20200625	1425	5365	5365	5355	5355	188537
327	20200625	1426	5360	5360	5355	5355	115956
328	20200625	1427	5360	5360	5350	5350	1006121
329	20200625	1428	5350	5355	5345	5355	1049707
330	20200625	1429	5355	5355	5340	5345	449190
331	20200625	1430	5345	5345	5335	5340	620560
332	20200625	1431	5340	5345	5330	5340	738615
333	20200625	1432	5340	5345	5335	5345	680385
334	20200625	1433	5345	5345	5340	5340	56158
335	20200625	1434	5345	5345	5335	5340	537844
336	20200625	1435	5340	5345	5330	5330	505885
337	20200625	1436	5335	5335	5325	5330	994756
338	20200625	1437	5335	5345	5330	5345	515903
339	20200625	1438	5340	5350	5340	5345	749773
340	20200625	1439	5350	5350	5340	5345	192295
341	20200625	1440	5345	5350	5340	5350	208716
342	20200625	1441	5350	5350	5345	5350	76203
343	20200625	1442	5345	5355	5345	5350	508549
344	20200625	1443	5350	5355	5345	5345	579642
345	20200625	1444	5345	5350	5335	5340	287588
346	20200625	1445	5335	5345	5335	5345	325214
347	20200625	1446	5345	5345	5335	5340	388534
348	20200625	1447	5335	5340	5330	5340	493045
349	20200625	1448	5335	5340	5330	5335	258373
350	20200625	1449	5335	5340	5330	5340	357565
351	20200625	1450	5340	5345	5335	5345	329470
352	20200625	1451	5350	5350	5340	5345	442273
353	20200625	1452	5345	5345	5340	5345	139910
354	20200625	1453	5345	5355	5345	5355	429655
355	20200625	1454	5355	5355	5345	5355	632361
356	20200625	1455	5360	5360	5345	5350	107182
357	20200625	1456	5355	5355	5345	5355	126481
358	20200625	1457	5350	5355	5345	5350	248656
359	20200625	1458	5350	5355	5345	5355	151802
360	20200625	1459	5355	5360	5350	5355	498147
361	20200625	1500	5355	5360	5350	5355	247632
362	20200625	1501	5355	5355	5335	5345	749639
363	20200625	1502	5345	5350	5335	5345	406883
364	20200625	1503	5340	5365	5340	5360	1363918
365	20200625	1504	5355	5360	5350	5355	180188
366	20200625	1505	5355	5355	5345	5350	223445
367	20200625	1506	5355	5360	5350	5360	131878
368	20200625	1507	5360	5370	5355	5365	817981
369	20200625	1508	5370	5370	5360	5365	364345
370	20200625	1509	5365	5370	5360	5365	269524
371	20200625	1510	5365	5370	5360	5365	397905
372	20200625	1511	5360	5365	5355	5360	308800
373	20200625	1512	5360	5370	5360	5365	416304
374	20200625	1513	5365	5370	5360	5365	523481
375	20200625	1514	5365	5375	5365	5370	1130456
376	20200625	1515	5375	5385	5365	5385	1724843
377	20200625	1516	5385	5385	5375	5385	684916
378	20200625	1517	5380	5385	5375	5380	793046
379	20200625	1518	5380	5380	5370	5380	430034
380	20200625	1519	5375	5385	5375	5380	640933
381	20200625	1520	5380	5385	5375	5385	774446
382	20200625	1530	5405	5405	5405	5405	5105624