DeepStock/resources/252670_20200629_m.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200629	0901	5395	5400	5380	5400	5904441
3	20200629	0902	5400	5425	5390	5415	4540992
4	20200629	0903	5415	5425	5400	5400	2437348
5	20200629	0904	5400	5410	5385	5410	2153595
6	20200629	0905	5405	5410	5385	5395	1259144
7	20200629	0906	5395	5400	5380	5380	1444911
8	20200629	0907	5380	5385	5375	5375	1823865
9	20200629	0908	5380	5380	5370	5375	1037428
10	20200629	0909	5375	5390	5365	5380	2262863
11	20200629	0910	5380	5395	5380	5385	1511761
12	20200629	0911	5385	5390	5375	5375	733450
13	20200629	0912	5375	5395	5375	5390	892131
14	20200629	0913	5390	5405	5380	5400	950361
15	20200629	0914	5400	5410	5395	5405	1010070
16	20200629	0915	5405	5415	5395	5400	1135960
17	20200629	0916	5405	5415	5395	5410	1064390
18	20200629	0917	5410	5420	5410	5420	1488445
19	20200629	0918	5420	5425	5415	5420	1437568
20	20200629	0919	5420	5425	5410	5410	1692253
21	20200629	0920	5410	5415	5405	5405	1039698
22	20200629	0921	5405	5410	5400	5410	503654
23	20200629	0922	5405	5410	5395	5400	1252497
24	20200629	0923	5400	5405	5390	5400	403159
25	20200629	0924	5400	5405	5395	5400	417796
26	20200629	0925	5400	5400	5390	5395	699485
27	20200629	0926	5395	5400	5380	5385	1012313
28	20200629	0927	5385	5390	5370	5375	1169664
29	20200629	0928	5375	5380	5375	5375	350019
30	20200629	0929	5380	5385	5370	5380	719135
31	20200629	0930	5375	5380	5365	5370	903262
32	20200629	0931	5365	5375	5365	5375	1009777
33	20200629	0932	5370	5375	5365	5365	546717
34	20200629	0933	5370	5370	5350	5355	1952764
35	20200629	0934	5355	5365	5345	5355	1470247
36	20200629	0935	5355	5355	5345	5355	789509
37	20200629	0936	5350	5355	5345	5350	788027
38	20200629	0937	5345	5360	5340	5360	877806
39	20200629	0938	5360	5365	5350	5360	923249
40	20200629	0939	5360	5370	5355	5365	588648
41	20200629	0940	5365	5370	5360	5365	352416
42	20200629	0941	5365	5365	5345	5355	981085
43	20200629	0942	5355	5360	5350	5360	384000
44	20200629	0943	5360	5360	5355	5355	141940
45	20200629	0944	5355	5360	5350	5355	358148
46	20200629	0945	5355	5360	5345	5355	649272
47	20200629	0946	5350	5355	5345	5345	760340
48	20200629	0947	5350	5350	5335	5340	789864
49	20200629	0948	5340	5350	5335	5340	699131
50	20200629	0949	5340	5345	5330	5345	968939
51	20200629	0950	5345	5350	5340	5345	408038
52	20200629	0951	5340	5345	5340	5345	512205
53	20200629	0952	5345	5350	5340	5345	732337
54	20200629	0953	5345	5345	5335	5345	382025
55	20200629	0954	5340	5350	5335	5350	265973
56	20200629	0955	5350	5355	5345	5350	386322
57	20200629	0956	5350	5360	5350	5355	677513
58	20200629	0957	5355	5365	5350	5360	649983
59	20200629	0958	5360	5365	5350	5355	409005
60	20200629	0959	5355	5360	5345	5345	591284
61	20200629	1000	5350	5350	5330	5340	954103
62	20200629	1001	5335	5340	5325	5325	1171333
63	20200629	1002	5325	5335	5320	5335	984110
64	20200629	1003	5330	5345	5325	5335	467977
65	20200629	1004	5340	5340	5325	5330	782615
66	20200629	1005	5330	5335	5320	5325	644753
67	20200629	1006	5325	5330	5320	5320	659264
68	20200629	1007	5325	5325	5315	5320	1167760
69	20200629	1008	5320	5330	5315	5325	489790
70	20200629	1009	5325	5330	5315	5325	725627
71	20200629	1010	5320	5325	5315	5325	497036
72	20200629	1011	5325	5330	5320	5325	227130
73	20200629	1012	5320	5335	5320	5335	456360
74	20200629	1013	5335	5335	5325	5330	208095
75	20200629	1014	5330	5335	5325	5330	453980
76	20200629	1015	5330	5330	5310	5310	1723296
77	20200629	1016	5315	5320	5305	5310	871338
78	20200629	1017	5310	5320	5305	5310	752328
79	20200629	1018	5310	5315	5310	5310	248606
80	20200629	1019	5310	5315	5305	5310	346833
81	20200629	1020	5310	5315	5305	5315	279338
82	20200629	1021	5310	5320	5310	5320	460088
83	20200629	1022	5315	5320	5315	5320	286108
84	20200629	1023	5320	5330	5315	5325	313760
85	20200629	1024	5325	5335	5325	5325	656668
86	20200629	1025	5330	5335	5325	5330	407352
87	20200629	1026	5330	5335	5325	5335	369586
88	20200629	1027	5330	5335	5325	5330	291414
89	20200629	1028	5330	5330	5320	5330	325124
90	20200629	1029	5325	5335	5325	5325	302437
91	20200629	1030	5325	5325	5310	5315	1063817
92	20200629	1031	5320	5320	5305	5305	457980
93	20200629	1032	5305	5320	5300	5315	983717
94	20200629	1033	5315	5330	5315	5330	441750
95	20200629	1034	5330	5330	5325	5330	396042
96	20200629	1035	5330	5335	5315	5335	954494
97	20200629	1036	5335	5345	5330	5345	854737
98	20200629	1037	5340	5345	5335	5340	751981
99	20200629	1038	5340	5355	5340	5345	1525943
100	20200629	1039	5350	5355	5345	5350	249329
101	20200629	1040	5345	5350	5335	5340	513881
102	20200629	1041	5340	5350	5340	5345	293743
103	20200629	1042	5345	5345	5325	5330	562254
104	20200629	1043	5330	5340	5325	5335	327027
105	20200629	1044	5335	5340	5335	5340	141550
106	20200629	1045	5340	5340	5330	5335	178901
107	20200629	1046	5335	5340	5325	5335	627550
108	20200629	1047	5335	5340	5330	5340	239259
109	20200629	1048	5340	5345	5335	5345	276618
110	20200629	1049	5345	5345	5335	5345	113648
111	20200629	1050	5345	5345	5330	5335	243026
112	20200629	1051	5330	5335	5325	5330	356697
113	20200629	1052	5330	5330	5320	5325	547000
114	20200629	1053	5325	5330	5320	5325	230377
115	20200629	1054	5325	5330	5320	5325	117148
116	20200629	1055	5325	5335	5320	5335	273008
117	20200629	1056	5330	5335	5325	5330	159418
118	20200629	1057	5330	5335	5325	5330	161651
119	20200629	1058	5335	5340	5325	5325	673243
120	20200629	1059	5325	5330	5320	5325	124424
121	20200629	1100	5330	5335	5325	5330	221380
122	20200629	1101	5330	5340	5325	5340	105434
123	20200629	1102	5335	5340	5335	5335	152050
124	20200629	1103	5340	5345	5335	5345	427322
125	20200629	1104	5340	5350	5340	5340	550982
126	20200629	1105	5345	5350	5340	5345	319081
127	20200629	1106	5345	5350	5345	5345	220609
128	20200629	1107	5345	5350	5340	5345	374002
129	20200629	1108	5345	5350	5340	5345	193622
130	20200629	1109	5345	5350	5340	5345	131359
131	20200629	1110	5345	5350	5340	5340	383025
132	20200629	1111	5345	5345	5335	5335	206898
133	20200629	1112	5335	5340	5330	5330	187285
134	20200629	1113	5335	5335	5325	5335	385307
135	20200629	1114	5330	5335	5325	5330	123028
136	20200629	1115	5325	5330	5320	5325	380482
137	20200629	1116	5320	5330	5320	5330	93579
138	20200629	1117	5330	5335	5325	5335	189114
139	20200629	1118	5335	5335	5325	5335	103573
140	20200629	1119	5335	5335	5330	5335	129027
141	20200629	1120	5335	5340	5330	5335	50734
142	20200629	1121	5330	5340	5330	5335	76096
143	20200629	1122	5335	5340	5335	5340	28425
144	20200629	1123	5335	5340	5335	5340	42901
145	20200629	1124	5340	5345	5335	5340	111299
146	20200629	1125	5340	5345	5335	5340	286459
147	20200629	1126	5340	5345	5335	5345	95895
148	20200629	1127	5345	5345	5340	5345	5226
149	20200629	1128	5340	5345	5335	5345	124101
150	20200629	1129	5345	5350	5340	5345	574877
151	20200629	1130	5345	5350	5340	5340	639941
152	20200629	1131	5350	5355	5345	5345	591008
153	20200629	1132	5350	5355	5345	5350	161448
154	20200629	1133	5350	5360	5350	5360	532618
155	20200629	1134	5360	5370	5355	5370	1222078
156	20200629	1135	5370	5370	5365	5365	885517
157	20200629	1136	5365	5370	5360	5365	409228
158	20200629	1137	5360	5365	5355	5365	512686
159	20200629	1138	5360	5365	5360	5360	169079
160	20200629	1139	5365	5370	5360	5365	501223
161	20200629	1140	5365	5370	5360	5360	707702
162	20200629	1141	5360	5370	5360	5365	487235
163	20200629	1142	5365	5375	5360	5365	665239
164	20200629	1143	5365	5370	5360	5365	290369
165	20200629	1144	5365	5370	5365	5370	143096
166	20200629	1145	5370	5375	5365	5375	565367
167	20200629	1146	5370	5375	5355	5365	889506
168	20200629	1147	5360	5365	5355	5360	227516
169	20200629	1148	5355	5365	5355	5365	257658
170	20200629	1149	5365	5365	5355	5360	303775
171	20200629	1150	5360	5360	5355	5360	68907
172	20200629	1151	5360	5360	5355	5360	351311
173	20200629	1152	5355	5360	5350	5360	323675
174	20200629	1153	5360	5360	5355	5355	38480
175	20200629	1154	5360	5370	5355	5370	385145
176	20200629	1155	5370	5385	5365	5380	1025494
177	20200629	1156	5380	5390	5380	5385	933238
178	20200629	1157	5385	5390	5375	5375	630280
179	20200629	1158	5380	5385	5375	5385	958632
180	20200629	1159	5380	5385	5375	5380	327287
181	20200629	1200	5380	5390	5380	5385	1055213
182	20200629	1201	5380	5385	5375	5375	366653
183	20200629	1202	5375	5380	5370	5375	257608
184	20200629	1203	5370	5385	5370	5380	415227
185	20200629	1204	5380	5395	5380	5390	1323157
186	20200629	1205	5390	5395	5380	5385	400230
187	20200629	1206	5385	5390	5380	5390	102047
188	20200629	1207	5385	5395	5385	5390	534462
189	20200629	1208	5390	5395	5385	5395	279874
190	20200629	1209	5395	5395	5385	5390	404124
191	20200629	1210	5390	5395	5385	5390	197364
192	20200629	1211	5395	5400	5390	5395	734484
193	20200629	1212	5400	5400	5395	5395	259794
194	20200629	1213	5400	5405	5395	5400	887952
195	20200629	1214	5405	5415	5400	5415	1081826
196	20200629	1215	5415	5420	5400	5410	1458945
197	20200629	1216	5405	5415	5405	5410	478493
198	20200629	1217	5405	5410	5400	5405	780892
199	20200629	1218	5405	5410	5395	5395	1056359
200	20200629	1219	5400	5400	5390	5395	694375
201	20200629	1220	5390	5400	5390	5390	513593
202	20200629	1221	5395	5395	5385	5385	273584
203	20200629	1222	5385	5395	5385	5390	705841
204	20200629	1223	5390	5395	5385	5385	443626
205	20200629	1224	5385	5385	5375	5385	570156
206	20200629	1225	5380	5385	5380	5385	97520
207	20200629	1226	5385	5390	5380	5385	322832
208	20200629	1227	5385	5390	5380	5385	242164
209	20200629	1228	5385	5390	5380	5390	387793
210	20200629	1229	5390	5395	5385	5390	336253
211	20200629	1230	5395	5395	5390	5395	70421
212	20200629	1231	5395	5400	5385	5395	887485
213	20200629	1232	5400	5405	5395	5400	1114496
214	20200629	1233	5400	5405	5395	5400	378369
215	20200629	1234	5400	5405	5395	5395	512483
216	20200629	1235	5395	5400	5385	5390	431978
217	20200629	1236	5390	5395	5385	5395	225355
218	20200629	1237	5390	5395	5385	5395	124310
219	20200629	1238	5390	5395	5385	5390	183225
220	20200629	1239	5390	5400	5385	5395	463158
221	20200629	1240	5395	5400	5390	5390	276724
222	20200629	1241	5390	5395	5385	5395	263654
223	20200629	1242	5395	5395	5385	5390	156131
224	20200629	1243	5390	5400	5390	5400	539239
225	20200629	1244	5400	5410	5395	5405	1317058
226	20200629	1245	5405	5410	5400	5410	534243
227	20200629	1246	5410	5420	5405	5410	1130267
228	20200629	1247	5405	5410	5405	5410	229601
229	20200629	1248	5410	5410	5400	5405	354197
230	20200629	1249	5405	5410	5400	5405	170085
231	20200629	1250	5410	5415	5400	5410	825915
232	20200629	1251	5410	5415	5410	5415	593803
233	20200629	1252	5415	5420	5410	5415	724332
234	20200629	1253	5415	5420	5405	5410	658421
235	20200629	1254	5410	5415	5405	5410	249652
236	20200629	1255	5415	5415	5410	5415	227536
237	20200629	1256	5410	5415	5405	5410	476213
238	20200629	1257	5410	5415	5405	5410	174990
239	20200629	1258	5410	5415	5405	5410	482582
240	20200629	1259	5410	5410	5400	5400	267222
241	20200629	1300	5405	5410	5400	5410	276797
242	20200629	1301	5410	5410	5405	5410	298060
243	20200629	1302	5410	5410	5400	5405	386502
244	20200629	1303	5405	5410	5400	5405	227691
245	20200629	1304	5405	5405	5400	5400	183589
246	20200629	1305	5405	5405	5395	5395	562380
247	20200629	1306	5395	5400	5380	5385	1391860
248	20200629	1307	5385	5395	5385	5390	1053091
249	20200629	1308	5390	5395	5385	5390	100122
250	20200629	1309	5385	5395	5385	5390	389661
251	20200629	1310	5395	5400	5385	5395	546274
252	20200629	1311	5395	5400	5395	5395	476270
253	20200629	1312	5395	5400	5390	5395	128253
254	20200629	1313	5395	5400	5395	5400	28111
255	20200629	1314	5400	5410	5395	5405	639854
256	20200629	1315	5405	5410	5400	5410	309550
257	20200629	1316	5410	5415	5405	5410	474762
258	20200629	1317	5410	5415	5405	5410	139442
259	20200629	1318	5405	5410	5400	5405	277503
260	20200629	1319	5400	5405	5400	5405	111652
261	20200629	1320	5405	5405	5400	5405	86410
262	20200629	1321	5405	5405	5395	5400	359334
263	20200629	1322	5400	5410	5400	5405	364970
264	20200629	1323	5410	5410	5400	5410	177305
265	20200629	1324	5405	5410	5405	5405	224595
266	20200629	1325	5405	5415	5405	5410	743048
267	20200629	1326	5410	5415	5405	5410	557497
268	20200629	1327	5410	5410	5405	5405	87777
269	20200629	1328	5410	5415	5405	5410	969129
270	20200629	1329	5410	5410	5405	5410	26366
271	20200629	1330	5405	5410	5405	5405	435467
272	20200629	1331	5410	5410	5395	5405	418643
273	20200629	1332	5405	5410	5400	5405	337068
274	20200629	1333	5400	5405	5400	5405	14605
275	20200629	1334	5405	5405	5395	5405	415515
276	20200629	1335	5405	5410	5400	5405	373970
277	20200629	1336	5405	5415	5400	5410	1026658
278	20200629	1337	5410	5415	5405	5410	187737
279	20200629	1338	5410	5415	5410	5415	249294
280	20200629	1339	5415	5420	5410	5415	416330
281	20200629	1340	5415	5440	5415	5440	2508635
282	20200629	1341	5440	5445	5435	5435	1443134
283	20200629	1342	5435	5450	5435	5440	1239311
284	20200629	1343	5445	5445	5440	5445	353896
285	20200629	1344	5445	5445	5440	5445	1122235
286	20200629	1345	5445	5445	5430	5435	942840
287	20200629	1346	5435	5445	5435	5440	427886
288	20200629	1347	5445	5445	5435	5440	350789
289	20200629	1348	5440	5450	5435	5445	1069911
290	20200629	1349	5445	5445	5435	5440	340903
291	20200629	1350	5435	5445	5435	5440	262988
292	20200629	1351	5445	5450	5440	5445	492362
293	20200629	1352	5450	5450	5445	5450	175862
294	20200629	1353	5450	5450	5445	5450	217758
295	20200629	1354	5445	5455	5445	5450	1178389
296	20200629	1355	5450	5460	5445	5450	1068793
297	20200629	1356	5450	5450	5440	5440	1103659
298	20200629	1357	5445	5455	5440	5445	936951
299	20200629	1358	5450	5455	5440	5445	230752
300	20200629	1359	5445	5450	5440	5445	336249
301	20200629	1400	5445	5450	5440	5450	255055
302	20200629	1401	5450	5450	5435	5440	850061
303	20200629	1402	5435	5445	5435	5440	290115
304	20200629	1403	5435	5445	5435	5435	706664
305	20200629	1404	5440	5445	5435	5440	479175
306	20200629	1405	5440	5445	5440	5445	95646
307	20200629	1406	5440	5445	5420	5430	1314728
308	20200629	1407	5425	5430	5415	5420	1091875
309	20200629	1408	5425	5425	5415	5420	610146
310	20200629	1409	5420	5420	5415	5415	527100
311	20200629	1410	5420	5420	5410	5420	457476
312	20200629	1411	5420	5420	5395	5405	1754702
313	20200629	1412	5400	5415	5400	5415	997513
314	20200629	1413	5415	5415	5400	5405	852302
315	20200629	1414	5405	5410	5400	5405	642430
316	20200629	1415	5405	5405	5400	5405	148032
317	20200629	1416	5400	5405	5395	5405	792238
318	20200629	1417	5405	5405	5395	5405	306474
319	20200629	1418	5400	5405	5400	5405	200748
320	20200629	1419	5405	5405	5395	5405	828693
321	20200629	1420	5400	5405	5395	5405	220682
322	20200629	1421	5400	5405	5395	5400	503820
323	20200629	1422	5400	5405	5395	5400	287126
324	20200629	1423	5395	5400	5390	5400	1171298
325	20200629	1424	5395	5405	5395	5400	517251
326	20200629	1425	5400	5405	5400	5405	210270
327	20200629	1426	5405	5405	5395	5400	444194
328	20200629	1427	5400	5400	5390	5395	437703
329	20200629	1428	5395	5395	5385	5390	708028
330	20200629	1429	5390	5400	5390	5395	729024
331	20200629	1430	5395	5400	5375	5385	1384656
332	20200629	1431	5385	5385	5380	5385	405091
333	20200629	1432	5385	5390	5380	5390	729562
334	20200629	1433	5385	5390	5380	5385	278064
335	20200629	1434	5390	5395	5380	5395	335694
336	20200629	1435	5390	5395	5390	5395	209894
337	20200629	1436	5395	5400	5390	5400	330397
338	20200629	1437	5395	5400	5390	5395	259734
339	20200629	1438	5395	5400	5390	5400	138574
340	20200629	1439	5400	5405	5395	5405	363079
341	20200629	1440	5405	5405	5395	5405	234708
342	20200629	1441	5405	5410	5400	5410	629441
343	20200629	1442	5405	5410	5395	5400	585978
344	20200629	1443	5400	5415	5400	5410	812795
345	20200629	1444	5410	5415	5410	5410	413159
346	20200629	1445	5410	5415	5405	5410	308027
347	20200629	1446	5410	5415	5405	5415	302304
348	20200629	1447	5415	5420	5405	5420	587115
349	20200629	1448	5420	5425	5415	5420	710842
350	20200629	1449	5420	5425	5415	5420	239497
351	20200629	1450	5420	5435	5420	5430	752214
352	20200629	1451	5430	5435	5425	5425	448440
353	20200629	1452	5430	5435	5425	5430	207160
354	20200629	1453	5435	5450	5430	5445	1446200
355	20200629	1454	5450	5450	5440	5445	713353
356	20200629	1455	5445	5450	5440	5445	886099
357	20200629	1456	5445	5450	5435	5445	1154353
358	20200629	1457	5445	5450	5440	5450	222221
359	20200629	1458	5450	5450	5440	5450	739717
360	20200629	1459	5450	5455	5445	5450	2094531
361	20200629	1500	5450	5455	5445	5455	1189743
362	20200629	1501	5455	5465	5450	5460	1867452
363	20200629	1502	5460	5460	5445	5450	923487
364	20200629	1503	5445	5460	5440	5455	900593
365	20200629	1504	5455	5460	5450	5455	941708
366	20200629	1505	5455	5460	5450	5460	152382
367	20200629	1506	5460	5465	5455	5455	970653
368	20200629	1507	5455	5470	5450	5465	927254
369	20200629	1508	5465	5475	5465	5465	1270397
370	20200629	1509	5465	5470	5450	5455	908368
371	20200629	1510	5455	5460	5445	5450	731962
372	20200629	1511	5450	5460	5445	5455	720098
373	20200629	1512	5460	5470	5455	5465	850936
374	20200629	1513	5465	5470	5460	5465	782362
375	20200629	1514	5465	5470	5455	5460	297223
376	20200629	1515	5455	5465	5455	5460	609421
377	20200629	1516	5455	5465	5455	5455	268587
378	20200629	1517	5455	5465	5455	5460	405554
379	20200629	1518	5460	5460	5450	5455	1075421
380	20200629	1519	5450	5455	5450	5450	616175
381	20200629	1520	5450	5455	5445	5450	1146943
382	20200629	1530	5435	5435	5435	5435	2620410