DeepStock/resources/252670_20200626_m.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200626	0901	5275	5315	5260	5315	6698444
3	20200626	0902	5305	5315	5295	5305	2280969
4	20200626	0903	5310	5320	5295	5300	1695625
5	20200626	0904	5305	5325	5305	5320	1273008
6	20200626	0905	5320	5320	5310	5315	888130
7	20200626	0906	5315	5320	5305	5310	929655
8	20200626	0907	5310	5310	5295	5300	1179012
9	20200626	0908	5300	5320	5295	5310	1526592
10	20200626	0909	5305	5310	5300	5305	666733
11	20200626	0910	5305	5305	5290	5305	1430749
12	20200626	0911	5305	5310	5295	5300	458667
13	20200626	0912	5300	5310	5295	5305	1163291
14	20200626	0913	5305	5315	5305	5315	896695
15	20200626	0914	5315	5330	5310	5330	1935382
16	20200626	0915	5330	5330	5320	5330	785419
17	20200626	0916	5325	5335	5320	5335	762870
18	20200626	0917	5335	5340	5325	5330	944213
19	20200626	0918	5330	5335	5315	5315	657637
20	20200626	0919	5315	5320	5310	5315	572112
21	20200626	0920	5320	5330	5315	5325	474013
22	20200626	0921	5325	5335	5320	5325	725923
23	20200626	0922	5325	5325	5315	5325	321614
24	20200626	0923	5320	5330	5320	5320	250282
25	20200626	0924	5325	5335	5315	5325	748540
26	20200626	0925	5325	5330	5320	5325	403068
27	20200626	0926	5325	5340	5320	5325	657215
28	20200626	0927	5330	5345	5325	5335	834172
29	20200626	0928	5330	5345	5330	5340	393118
30	20200626	0929	5340	5340	5325	5335	1105005
31	20200626	0930	5330	5340	5325	5335	348915
32	20200626	0931	5335	5355	5330	5350	1049599
33	20200626	0932	5350	5355	5345	5355	486164
34	20200626	0933	5350	5360	5350	5355	925147
35	20200626	0934	5355	5360	5340	5350	1040409
36	20200626	0935	5350	5355	5340	5345	1117053
37	20200626	0936	5345	5360	5345	5355	682888
38	20200626	0937	5360	5375	5355	5370	1376240
39	20200626	0938	5375	5380	5365	5365	1138607
40	20200626	0939	5365	5370	5360	5365	560573
41	20200626	0940	5365	5375	5360	5365	564087
42	20200626	0941	5370	5370	5355	5355	1129094
43	20200626	0942	5355	5360	5340	5345	868830
44	20200626	0943	5340	5345	5330	5330	1316527
45	20200626	0944	5335	5335	5320	5330	580937
46	20200626	0945	5330	5330	5320	5320	1218999
47	20200626	0946	5320	5325	5315	5325	945155
48	20200626	0947	5325	5330	5320	5325	1006315
49	20200626	0948	5320	5330	5320	5325	602579
50	20200626	0949	5325	5330	5320	5330	193301
51	20200626	0950	5330	5335	5325	5330	932428
52	20200626	0951	5330	5335	5320	5320	583245
53	20200626	0952	5325	5325	5315	5325	1286698
54	20200626	0953	5320	5325	5315	5320	622209
55	20200626	0954	5320	5330	5315	5325	628535
56	20200626	0955	5330	5330	5315	5320	796363
57	20200626	0956	5320	5320	5295	5295	2558540
58	20200626	0957	5295	5305	5290	5300	777369
59	20200626	0958	5300	5305	5295	5305	255928
60	20200626	0959	5305	5310	5300	5300	919791
61	20200626	1000	5305	5310	5300	5305	525167
62	20200626	1001	5305	5305	5295	5305	530096
63	20200626	1002	5310	5320	5305	5315	489922
64	20200626	1003	5315	5320	5310	5315	204798
65	20200626	1004	5315	5325	5310	5325	460020
66	20200626	1005	5325	5330	5315	5325	577925
67	20200626	1006	5325	5325	5310	5310	214889
68	20200626	1007	5310	5315	5300	5305	683442
69	20200626	1008	5305	5310	5295	5310	645746
70	20200626	1009	5305	5320	5305	5315	271409
71	20200626	1010	5315	5320	5305	5310	559765
72	20200626	1011	5310	5310	5295	5305	739370
73	20200626	1012	5310	5310	5295	5300	348634
74	20200626	1013	5300	5305	5290	5295	890324
75	20200626	1014	5295	5305	5290	5300	496604
76	20200626	1015	5300	5310	5300	5305	580181
77	20200626	1016	5305	5315	5305	5315	468625
78	20200626	1017	5315	5315	5305	5310	364745
79	20200626	1018	5310	5315	5300	5300	563222
80	20200626	1019	5300	5305	5300	5300	465740
81	20200626	1020	5300	5305	5295	5300	401521
82	20200626	1021	5300	5305	5295	5300	449608
83	20200626	1022	5295	5305	5295	5305	1166511
84	20200626	1023	5300	5310	5300	5305	160337
85	20200626	1024	5305	5315	5305	5305	332167
86	20200626	1025	5310	5315	5305	5315	312690
87	20200626	1026	5310	5320	5305	5320	666645
88	20200626	1027	5320	5325	5315	5325	491527
89	20200626	1028	5325	5330	5320	5330	758361
90	20200626	1029	5330	5330	5320	5330	794049
91	20200626	1030	5325	5335	5325	5330	660524
92	20200626	1031	5325	5335	5320	5335	611848
93	20200626	1032	5330	5340	5330	5335	657704
94	20200626	1033	5335	5345	5330	5345	875803
95	20200626	1034	5345	5350	5340	5345	876830
96	20200626	1035	5345	5350	5335	5340	957048
97	20200626	1036	5345	5350	5335	5345	586054
98	20200626	1037	5350	5355	5340	5345	1509576
99	20200626	1038	5345	5360	5345	5355	765182
100	20200626	1039	5355	5360	5340	5345	1059921
101	20200626	1040	5345	5350	5335	5335	561298
102	20200626	1041	5335	5340	5330	5330	779281
103	20200626	1042	5335	5335	5325	5335	679098
104	20200626	1043	5330	5340	5330	5340	343798
105	20200626	1044	5340	5340	5325	5330	564819
106	20200626	1045	5330	5335	5325	5330	144225
107	20200626	1046	5330	5335	5325	5325	211476
108	20200626	1047	5325	5325	5305	5315	1020562
109	20200626	1048	5315	5315	5305	5315	824897
110	20200626	1049	5310	5315	5305	5310	358404
111	20200626	1050	5310	5315	5305	5310	191474
112	20200626	1051	5310	5310	5305	5310	947144
113	20200626	1052	5305	5310	5300	5300	770670
114	20200626	1053	5305	5305	5295	5295	1195817
115	20200626	1054	5300	5300	5295	5300	425201
116	20200626	1055	5295	5300	5295	5295	1044969
117	20200626	1056	5300	5300	5290	5295	508581
118	20200626	1057	5300	5300	5295	5300	620682
119	20200626	1058	5300	5300	5295	5300	274010
120	20200626	1059	5300	5300	5285	5285	2213839
121	20200626	1100	5290	5290	5275	5280	1561182
122	20200626	1101	5280	5295	5275	5285	805533
123	20200626	1102	5285	5285	5280	5285	299283
124	20200626	1103	5280	5290	5275	5290	970473
125	20200626	1104	5290	5290	5285	5290	773675
126	20200626	1105	5290	5295	5290	5295	593905
127	20200626	1106	5295	5300	5285	5290	1076459
128	20200626	1107	5285	5285	5275	5285	662246
129	20200626	1108	5280	5290	5280	5290	196591
130	20200626	1109	5290	5290	5280	5285	788606
131	20200626	1110	5285	5290	5285	5290	147262
132	20200626	1111	5290	5295	5280	5290	746987
133	20200626	1112	5290	5290	5285	5285	183688
134	20200626	1113	5290	5300	5290	5290	354865
135	20200626	1114	5295	5300	5290	5295	169598
136	20200626	1115	5295	5305	5295	5300	625873
137	20200626	1116	5300	5300	5290	5295	118072
138	20200626	1117	5295	5300	5290	5295	312441
139	20200626	1118	5300	5310	5295	5305	1036019
140	20200626	1119	5305	5310	5300	5305	321357
141	20200626	1120	5305	5310	5300	5305	687126
142	20200626	1121	5305	5305	5295	5300	552634
143	20200626	1122	5300	5305	5295	5305	229162
144	20200626	1123	5305	5310	5300	5305	356059
145	20200626	1124	5305	5310	5300	5310	608236
146	20200626	1125	5310	5310	5300	5305	352769
147	20200626	1126	5305	5305	5295	5300	486582
148	20200626	1127	5300	5300	5295	5295	652423
149	20200626	1128	5295	5295	5285	5295	449227
150	20200626	1129	5295	5300	5290	5295	441791
151	20200626	1130	5290	5295	5285	5295	96156
152	20200626	1131	5290	5295	5285	5290	593819
153	20200626	1132	5285	5295	5285	5290	475353
154	20200626	1133	5290	5295	5290	5295	266683
155	20200626	1134	5295	5295	5290	5290	276435
156	20200626	1135	5295	5295	5285	5290	157851
157	20200626	1136	5285	5300	5285	5295	125757
158	20200626	1137	5300	5305	5295	5300	229865
159	20200626	1138	5300	5305	5295	5295	581186
160	20200626	1139	5295	5300	5295	5295	339510
161	20200626	1140	5300	5305	5300	5305	838582
162	20200626	1141	5305	5305	5290	5295	273521
163	20200626	1142	5295	5295	5285	5290	635116
164	20200626	1143	5285	5290	5280	5290	828423
165	20200626	1144	5285	5300	5285	5295	185062
166	20200626	1145	5295	5295	5290	5295	89068
167	20200626	1146	5295	5295	5280	5285	451370
168	20200626	1147	5285	5290	5280	5285	231948
169	20200626	1148	5285	5290	5275	5280	999822
170	20200626	1149	5280	5280	5270	5280	826700
171	20200626	1150	5280	5285	5280	5285	181402
172	20200626	1151	5280	5280	5275	5280	234007
173	20200626	1152	5280	5280	5275	5280	590272
174	20200626	1153	5280	5280	5270	5275	675340
175	20200626	1154	5275	5280	5270	5275	340426
176	20200626	1155	5275	5280	5275	5280	59032
177	20200626	1156	5275	5285	5275	5280	197067
178	20200626	1157	5285	5285	5280	5285	254105
179	20200626	1158	5285	5285	5280	5280	428355
180	20200626	1159	5280	5280	5275	5280	39656
181	20200626	1200	5280	5285	5275	5285	284778
182	20200626	1201	5285	5285	5280	5280	199257
183	20200626	1202	5280	5280	5270	5275	458228
184	20200626	1203	5275	5285	5275	5280	240531
185	20200626	1204	5280	5280	5270	5280	225103
186	20200626	1205	5280	5280	5265	5270	401766
187	20200626	1206	5270	5275	5265	5275	267002
188	20200626	1207	5270	5275	5265	5270	212645
189	20200626	1208	5270	5270	5265	5265	451628
190	20200626	1209	5265	5270	5260	5265	748098
191	20200626	1210	5265	5270	5265	5270	160216
192	20200626	1211	5275	5275	5265	5270	286285
193	20200626	1212	5270	5275	5265	5275	124307
194	20200626	1213	5275	5285	5275	5280	541731
195	20200626	1214	5280	5285	5275	5280	170407
196	20200626	1215	5280	5280	5275	5280	124713
197	20200626	1216	5280	5285	5275	5280	327949
198	20200626	1217	5280	5285	5280	5280	181845
199	20200626	1218	5280	5290	5280	5285	224929
200	20200626	1219	5280	5280	5275	5275	160359
201	20200626	1220	5280	5285	5275	5275	424970
202	20200626	1221	5275	5280	5270	5275	100671
203	20200626	1222	5270	5275	5260	5265	926931
204	20200626	1223	5265	5270	5265	5270	357788
205	20200626	1224	5270	5275	5265	5275	148962
206	20200626	1225	5275	5275	5265	5275	298525
207	20200626	1226	5275	5275	5265	5270	185338
208	20200626	1227	5270	5275	5265	5270	231674
209	20200626	1228	5275	5275	5270	5275	7065
210	20200626	1229	5275	5275	5260	5265	484176
211	20200626	1230	5265	5270	5265	5270	131586
212	20200626	1231	5270	5270	5260	5265	249446
213	20200626	1232	5270	5270	5265	5270	87284
214	20200626	1233	5270	5280	5270	5275	503935
215	20200626	1234	5275	5275	5265	5270	194130
216	20200626	1235	5270	5270	5265	5265	452472
217	20200626	1236	5265	5270	5260	5265	243398
218	20200626	1237	5265	5270	5265	5265	282629
219	20200626	1238	5270	5270	5260	5260	213179
220	20200626	1239	5265	5265	5260	5265	158481
221	20200626	1240	5265	5265	5260	5265	151046
222	20200626	1241	5265	5270	5260	5270	177956
223	20200626	1242	5270	5270	5260	5260	91070
224	20200626	1243	5265	5265	5260	5265	177567
225	20200626	1244	5260	5270	5260	5270	164037
226	20200626	1245	5265	5275	5265	5270	287359
227	20200626	1246	5275	5275	5265	5275	196982
228	20200626	1247	5275	5275	5265	5270	164567
229	20200626	1248	5270	5270	5265	5270	62146
230	20200626	1249	5270	5275	5265	5270	195988
231	20200626	1250	5270	5270	5265	5270	69989
232	20200626	1251	5270	5270	5265	5270	93805
233	20200626	1252	5270	5270	5265	5270	452600
234	20200626	1253	5270	5270	5265	5270	43494
235	20200626	1254	5270	5275	5265	5270	550428
236	20200626	1255	5270	5275	5265	5270	57227
237	20200626	1256	5265	5270	5260	5265	411328
238	20200626	1257	5265	5265	5250	5255	1729228
239	20200626	1258	5255	5260	5250	5260	279075
240	20200626	1259	5260	5260	5255	5260	400849
241	20200626	1300	5255	5265	5255	5260	621578
242	20200626	1301	5260	5260	5250	5260	609457
243	20200626	1302	5260	5260	5250	5250	768708
244	20200626	1303	5250	5255	5240	5240	710135
245	20200626	1304	5245	5245	5240	5240	667062
246	20200626	1305	5240	5250	5240	5245	924410
247	20200626	1306	5245	5250	5240	5250	269613
248	20200626	1307	5250	5250	5240	5240	261937
249	20200626	1308	5240	5245	5240	5240	196200
250	20200626	1309	5240	5245	5235	5240	514520
251	20200626	1310	5245	5245	5235	5235	151935
252	20200626	1311	5240	5240	5235	5240	681029
253	20200626	1312	5240	5245	5235	5240	240918
254	20200626	1313	5240	5240	5230	5230	463351
255	20200626	1314	5230	5235	5230	5235	193135
256	20200626	1315	5235	5245	5230	5240	387938
257	20200626	1316	5240	5245	5235	5240	391952
258	20200626	1317	5240	5240	5230	5235	478077
259	20200626	1318	5230	5240	5230	5240	137158
260	20200626	1319	5235	5240	5230	5235	53047
261	20200626	1320	5230	5235	5225	5225	881801
262	20200626	1321	5225	5230	5220	5225	1166947
263	20200626	1322	5225	5230	5220	5225	285335
264	20200626	1323	5225	5225	5220	5220	121051
265	20200626	1324	5225	5230	5220	5220	513841
266	20200626	1325	5225	5225	5215	5220	1211011
267	20200626	1326	5220	5220	5215	5220	295117
268	20200626	1327	5220	5220	5215	5220	416830
269	20200626	1328	5220	5225	5215	5225	375872
270	20200626	1329	5225	5230	5225	5230	257385
271	20200626	1330	5230	5230	5225	5230	67358
272	20200626	1331	5230	5230	5220	5220	738825
273	20200626	1332	5220	5230	5220	5225	253927
274	20200626	1333	5225	5230	5220	5230	91025
275	20200626	1334	5230	5235	5225	5235	198366
276	20200626	1335	5235	5240	5230	5240	277827
277	20200626	1336	5235	5240	5230	5235	371678
278	20200626	1337	5235	5245	5235	5240	260730
279	20200626	1338	5240	5240	5230	5235	491598
280	20200626	1339	5230	5235	5230	5235	33442
281	20200626	1340	5235	5235	5230	5235	191598
282	20200626	1341	5235	5235	5230	5235	228677
283	20200626	1342	5235	5235	5230	5235	35692
284	20200626	1343	5235	5240	5230	5240	407347
285	20200626	1344	5240	5240	5230	5235	262409
286	20200626	1345	5235	5240	5230	5235	55051
287	20200626	1346	5235	5235	5225	5230	511336
288	20200626	1347	5230	5240	5225	5235	271074
289	20200626	1348	5235	5240	5235	5240	67360
290	20200626	1349	5235	5250	5235	5250	637005
291	20200626	1350	5245	5250	5240	5245	289227
292	20200626	1351	5250	5250	5245	5245	233379
293	20200626	1352	5250	5250	5240	5245	105402
294	20200626	1353	5245	5250	5240	5250	190084
295	20200626	1354	5245	5250	5240	5245	151622
296	20200626	1355	5240	5245	5240	5245	15837
297	20200626	1356	5240	5245	5240	5240	137769
298	20200626	1357	5245	5250	5240	5250	95399
299	20200626	1358	5250	5250	5240	5240	119943
300	20200626	1359	5240	5245	5235	5245	359795
301	20200626	1400	5245	5255	5240	5250	1106062
302	20200626	1401	5250	5250	5235	5240	319176
303	20200626	1402	5240	5245	5240	5245	29178
304	20200626	1403	5245	5250	5240	5245	288009
305	20200626	1404	5245	5245	5240	5245	14930
306	20200626	1405	5245	5245	5235	5240	495342
307	20200626	1406	5240	5245	5235	5245	323245
308	20200626	1407	5240	5245	5240	5245	49500
309	20200626	1408	5245	5245	5240	5245	162618
310	20200626	1409	5240	5245	5240	5245	60161
311	20200626	1410	5245	5250	5240	5245	272203
312	20200626	1411	5250	5250	5240	5245	135884
313	20200626	1412	5245	5250	5240	5245	57018
314	20200626	1413	5245	5245	5240	5245	17197
315	20200626	1414	5245	5245	5240	5245	40816
316	20200626	1415	5245	5245	5240	5245	337605
317	20200626	1416	5240	5245	5240	5245	217963
318	20200626	1417	5240	5245	5240	5245	54718
319	20200626	1418	5245	5255	5240	5250	714238
320	20200626	1419	5250	5255	5245	5245	244768
321	20200626	1420	5245	5250	5245	5250	301275
322	20200626	1421	5250	5250	5245	5245	127570
323	20200626	1422	5250	5250	5245	5245	706156
324	20200626	1423	5245	5250	5240	5245	625281
325	20200626	1424	5240	5245	5235	5245	192400
326	20200626	1425	5245	5245	5240	5245	12276
327	20200626	1426	5245	5245	5235	5235	275286
328	20200626	1427	5240	5240	5235	5240	232409
329	20200626	1428	5240	5240	5235	5240	376849
330	20200626	1429	5235	5240	5230	5235	137139
331	20200626	1430	5235	5240	5230	5230	314913
332	20200626	1431	5230	5230	5220	5225	749964
333	20200626	1432	5225	5230	5220	5230	110948
334	20200626	1433	5230	5235	5225	5230	368527
335	20200626	1434	5235	5235	5225	5235	182788
336	20200626	1435	5235	5240	5230	5235	301507
337	20200626	1436	5235	5250	5235	5250	676603
338	20200626	1437	5245	5250	5245	5250	472861
339	20200626	1438	5250	5250	5245	5245	371080
340	20200626	1439	5245	5250	5240	5250	286119
341	20200626	1440	5250	5250	5245	5245	35893
342	20200626	1441	5245	5250	5245	5245	188617
343	20200626	1442	5245	5250	5240	5240	45114
344	20200626	1443	5245	5245	5235	5240	610437
345	20200626	1444	5235	5240	5235	5240	43039
346	20200626	1445	5240	5245	5235	5240	226568
347	20200626	1446	5245	5250	5240	5245	149199
348	20200626	1447	5250	5255	5245	5250	858899
349	20200626	1448	5250	5250	5245	5245	207556
350	20200626	1449	5250	5250	5240	5245	84402
351	20200626	1450	5245	5250	5240	5245	364291
352	20200626	1451	5245	5245	5235	5240	291017
353	20200626	1452	5240	5250	5240	5250	146151
354	20200626	1453	5250	5255	5245	5255	633864
355	20200626	1454	5250	5255	5245	5250	269804
356	20200626	1455	5250	5260	5245	5260	437766
357	20200626	1456	5260	5265	5255	5260	546694
358	20200626	1457	5260	5265	5255	5260	332499
359	20200626	1458	5255	5270	5255	5260	783777
360	20200626	1459	5265	5270	5255	5270	754822
361	20200626	1500	5270	5270	5255	5260	764397
362	20200626	1501	5260	5270	5255	5270	803979
363	20200626	1502	5265	5280	5265	5275	1783446
364	20200626	1503	5270	5280	5270	5275	1363195
365	20200626	1504	5270	5275	5265	5270	620955
366	20200626	1505	5270	5270	5260	5265	445850
367	20200626	1506	5260	5265	5255	5260	438527
368	20200626	1507	5260	5265	5255	5265	247282
369	20200626	1508	5265	5265	5260	5260	163908
370	20200626	1509	5260	5270	5260	5260	219404
371	20200626	1510	5260	5265	5260	5265	37703
372	20200626	1511	5260	5270	5255	5270	655348
373	20200626	1512	5270	5275	5260	5265	772432
374	20200626	1513	5265	5270	5260	5265	88963
375	20200626	1514	5265	5265	5260	5260	360216
376	20200626	1515	5265	5270	5255	5270	377856
377	20200626	1516	5270	5270	5260	5260	426044
378	20200626	1517	5265	5270	5260	5265	141947
379	20200626	1518	5265	5265	5260	5260	107167
380	20200626	1519	5265	5265	5260	5260	276416
381	20200626	1520	5265	5265	5260	5260	435763
382	20200626	1530	5265	5265	5265	5265	2091389