DeepStock/resources/252670_20200713_m.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200713	0901	5040	5045	5030	5035	2287827
3	20200713	0902	5040	5050	5030	5040	2533840
4	20200713	0903	5040	5055	5040	5050	1802589
5	20200713	0904	5045	5060	5040	5060	1982931
6	20200713	0905	5055	5070	5055	5060	1855977
7	20200713	0906	5060	5075	5060	5070	1017737
8	20200713	0907	5070	5075	5055	5065	1133054
9	20200713	0908	5065	5070	5060	5060	509623
10	20200713	0909	5060	5070	5060	5070	590966
11	20200713	0910	5070	5070	5055	5060	1049662
12	20200713	0911	5060	5060	5055	5055	339317
13	20200713	0912	5055	5075	5055	5065	664734
14	20200713	0913	5065	5075	5065	5070	669683
15	20200713	0914	5070	5075	5060	5065	1523217
16	20200713	0915	5060	5070	5060	5065	444867
17	20200713	0916	5065	5070	5060	5070	1017409
18	20200713	0917	5070	5075	5065	5070	942791
19	20200713	0918	5065	5070	5065	5065	162860
20	20200713	0919	5065	5075	5065	5075	668209
21	20200713	0920	5075	5075	5065	5070	338186
22	20200713	0921	5070	5075	5065	5065	200413
23	20200713	0922	5070	5075	5065	5070	259573
24	20200713	0923	5070	5075	5065	5075	177765
25	20200713	0924	5070	5075	5065	5065	332782
26	20200713	0925	5070	5070	5055	5055	1084751
27	20200713	0926	5060	5060	5055	5055	433265
28	20200713	0927	5055	5060	5050	5055	450579
29	20200713	0928	5055	5055	5040	5045	1458905
30	20200713	0929	5050	5055	5045	5045	318307
31	20200713	0930	5050	5055	5045	5050	439373
32	20200713	0931	5050	5055	5045	5055	396490
33	20200713	0932	5055	5055	5035	5040	2074214
34	20200713	0933	5040	5045	5035	5045	474048
35	20200713	0934	5050	5050	5040	5040	254443
36	20200713	0935	5045	5045	5035	5035	1276358
37	20200713	0936	5035	5045	5035	5040	446653
38	20200713	0937	5045	5045	5040	5040	51655
39	20200713	0938	5045	5045	5040	5045	97384
40	20200713	0939	5045	5055	5040	5055	969765
41	20200713	0940	5055	5060	5050	5060	404009
42	20200713	0941	5060	5060	5055	5060	121102
43	20200713	0942	5055	5065	5055	5060	421494
44	20200713	0943	5060	5060	5055	5055	212488
45	20200713	0944	5055	5055	5045	5050	147258
46	20200713	0945	5050	5055	5040	5040	995167
47	20200713	0946	5040	5045	5035	5040	95683
48	20200713	0947	5040	5050	5035	5040	523034
49	20200713	0948	5040	5045	5035	5035	748669
50	20200713	0949	5035	5035	5030	5035	922228
51	20200713	0950	5030	5035	5025	5035	488470
52	20200713	0951	5030	5035	5025	5035	418970
53	20200713	0952	5035	5035	5030	5035	207186
54	20200713	0953	5035	5035	5025	5030	814908
55	20200713	0954	5025	5030	5020	5025	527424
56	20200713	0955	5025	5030	5020	5025	410936
57	20200713	0956	5025	5030	5020	5025	387587
58	20200713	0957	5025	5025	5020	5025	889270
59	20200713	0958	5025	5030	5020	5025	112366
60	20200713	0959	5025	5025	5010	5010	969574
61	20200713	1000	5010	5015	5005	5005	1246123
62	20200713	1001	5010	5010	4995	5005	1778759
63	20200713	1002	5005	5005	4995	5000	680026
64	20200713	1003	4995	5000	4990	5000	748275
65	20200713	1004	5000	5005	4995	5005	410873
66	20200713	1005	5000	5010	5000	5010	432501
67	20200713	1006	5010	5010	5005	5010	93459
68	20200713	1007	5005	5010	5000	5000	814429
69	20200713	1008	5005	5005	5000	5000	125122
70	20200713	1009	5000	5015	5000	5015	282358
71	20200713	1010	5010	5015	5005	5015	482609
72	20200713	1011	5015	5015	5005	5010	469319
73	20200713	1012	5010	5010	5005	5010	265074
74	20200713	1013	5005	5010	5000	5000	259284
75	20200713	1014	5005	5010	5000	5005	364605
76	20200713	1015	5005	5010	5000	5005	348991
77	20200713	1016	5005	5015	5000	5015	125293
78	20200713	1017	5015	5030	5015	5025	1511709
79	20200713	1018	5020	5025	5015	5020	217052
80	20200713	1019	5020	5020	5015	5020	61621
81	20200713	1020	5020	5020	5010	5015	353242
82	20200713	1021	5015	5020	5010	5020	77702
83	20200713	1022	5020	5020	5015	5020	46937
84	20200713	1023	5015	5025	5015	5025	235660
85	20200713	1024	5020	5030	5020	5025	327183
86	20200713	1025	5025	5030	5020	5025	162291
87	20200713	1026	5025	5030	5020	5025	373959
88	20200713	1027	5025	5025	5015	5020	288627
89	20200713	1028	5020	5025	5015	5020	121917
90	20200713	1029	5020	5020	5015	5015	40962
91	20200713	1030	5015	5020	5015	5015	96237
92	20200713	1031	5020	5020	5005	5010	499972
93	20200713	1032	5010	5010	5005	5010	310958
94	20200713	1033	5010	5015	5005	5010	145074
95	20200713	1034	5010	5010	5005	5010	25569
96	20200713	1035	5010	5015	5005	5005	157134
97	20200713	1036	5005	5010	5005	5010	323107
98	20200713	1037	5005	5010	5000	5010	227676
99	20200713	1038	5010	5010	5005	5010	40772
100	20200713	1039	5005	5010	5005	5010	226153
101	20200713	1040	5010	5010	5005	5010	20489
102	20200713	1041	5010	5020	5005	5015	215843
103	20200713	1042	5020	5020	5010	5015	119586
104	20200713	1043	5015	5020	5010	5015	46235
105	20200713	1044	5015	5025	5015	5020	270357
106	20200713	1045	5020	5025	5020	5025	547540
107	20200713	1046	5030	5030	5020	5020	157137
108	20200713	1047	5020	5025	5015	5020	87600
109	20200713	1048	5020	5025	5020	5020	36697
110	20200713	1049	5020	5020	5010	5015	164555
111	20200713	1050	5015	5015	5010	5015	4496
112	20200713	1051	5015	5015	5005	5010	340748
113	20200713	1052	5015	5015	5000	5005	599827
114	20200713	1053	5005	5005	5000	5005	677478
115	20200713	1054	5000	5005	5000	5005	383539
116	20200713	1055	5000	5005	4995	5005	574176
117	20200713	1056	5005	5010	5000	5005	278493
118	20200713	1057	5005	5010	5000	5005	247144
119	20200713	1058	5005	5005	5000	5000	587861
120	20200713	1059	5005	5005	5000	5005	254844
121	20200713	1100	5005	5010	5005	5010	87260
122	20200713	1101	5005	5015	5005	5015	306695
123	20200713	1102	5015	5015	5005	5010	137569
124	20200713	1103	5015	5015	5005	5015	181954
125	20200713	1104	5010	5015	5005	5005	285320
126	20200713	1105	5005	5010	5000	5005	344440
127	20200713	1106	5005	5005	5000	5005	66411
128	20200713	1107	5005	5010	5000	5010	47438
129	20200713	1108	5010	5015	5010	5015	172945
130	20200713	1109	5010	5015	5010	5010	33500
131	20200713	1110	5015	5015	5010	5010	119021
132	20200713	1111	5015	5015	5000	5005	212773
133	20200713	1112	5005	5005	5000	5005	100506
134	20200713	1113	5005	5005	5000	5000	56020
135	20200713	1114	5005	5005	4995	5000	715247
136	20200713	1115	5000	5005	4995	5000	925021
137	20200713	1116	5005	5005	5000	5000	39502
138	20200713	1117	5005	5005	5000	5005	15616
139	20200713	1118	5005	5005	4995	5000	275662
140	20200713	1119	4995	5000	4995	4995	679853
141	20200713	1120	4995	5000	4995	4995	363206
142	20200713	1121	4995	5000	4995	5000	132406
143	20200713	1122	5000	5005	4995	5000	363401
144	20200713	1123	5000	5005	5000	5005	66062
145	20200713	1124	5000	5005	4995	5000	132300
146	20200713	1125	5000	5000	4995	4995	105865
147	20200713	1126	5000	5000	4995	5000	26166
148	20200713	1127	5000	5005	4995	5000	453370
149	20200713	1128	5000	5005	5000	5005	9706
150	20200713	1129	5005	5005	5000	5005	26911
151	20200713	1130	5005	5005	5000	5000	326347
152	20200713	1131	5000	5005	4995	5005	148416
153	20200713	1132	5000	5005	5000	5000	132949
154	20200713	1133	5005	5005	4995	5000	54896
155	20200713	1134	5000	5000	4995	5000	154946
156	20200713	1135	4995	5000	4990	4995	634647
157	20200713	1136	4995	4995	4985	4990	1367876
158	20200713	1137	4990	4990	4985	4990	145457
159	20200713	1138	4990	4995	4985	4990	302710
160	20200713	1139	4990	4995	4985	4990	100780
161	20200713	1140	4990	4995	4985	4990	104994
162	20200713	1141	4995	4995	4985	4995	196320
163	20200713	1142	4995	5000	4990	4995	231806
164	20200713	1143	4995	5000	4990	5000	372644
165	20200713	1144	5000	5000	4995	4995	265038
166	20200713	1145	5000	5000	4995	5000	61494
167	20200713	1146	5000	5005	4995	5000	173769
168	20200713	1147	5000	5005	4995	5000	97659
169	20200713	1148	5000	5000	4995	4995	149750
170	20200713	1149	5000	5000	4995	5000	64932
171	20200713	1150	5000	5000	4995	5000	8738
172	20200713	1151	5000	5000	4995	4995	219832
173	20200713	1152	4995	5000	4990	4995	179784
174	20200713	1153	4995	4995	4990	4995	16435
175	20200713	1154	4995	5000	4990	5000	169545
176	20200713	1155	4995	5000	4995	4995	81706
177	20200713	1156	4995	5000	4995	5000	18948
178	20200713	1157	4995	5000	4995	4995	28604
179	20200713	1158	5000	5000	4995	5000	14353
180	20200713	1159	5000	5000	4995	5000	14203
181	20200713	1200	5000	5000	4995	5000	5185
182	20200713	1201	5000	5000	4995	5000	13911
183	20200713	1202	5000	5005	4995	5005	201280
184	20200713	1203	5000	5005	5000	5000	312025
185	20200713	1204	5005	5005	4995	5000	85362
186	20200713	1205	5000	5000	4995	5000	186043
187	20200713	1206	5000	5005	4995	4995	479205
188	20200713	1207	4995	4995	4990	4990	92107
189	20200713	1208	4995	4995	4990	4990	559514
190	20200713	1209	4990	4995	4990	4995	317722
191	20200713	1210	4995	5000	4995	5000	76418
192	20200713	1211	5000	5000	4995	4995	159356
193	20200713	1212	4995	5000	4995	5000	403823
194	20200713	1213	4995	5000	4995	5000	466456
195	20200713	1214	5000	5005	5000	5005	100669
196	20200713	1215	5005	5005	5000	5005	627562
197	20200713	1216	5000	5005	4995	4995	142662
198	20200713	1217	5000	5000	4990	4995	500426
199	20200713	1218	4995	4995	4990	4995	60250
200	20200713	1219	4995	4995	4990	4995	44818
201	20200713	1220	4990	4995	4990	4995	6974
202	20200713	1221	4990	4995	4990	4995	99379
203	20200713	1222	4995	5000	4990	5000	110373
204	20200713	1223	5000	5000	4990	4990	103949
205	20200713	1224	4990	4995	4985	4990	792380
206	20200713	1225	4990	4995	4985	4990	157577
207	20200713	1226	4990	4990	4980	4985	1179509
208	20200713	1227	4980	4985	4975	4980	1251631
209	20200713	1228	4980	4985	4975	4980	519309
210	20200713	1229	4980	4985	4980	4985	218613
211	20200713	1230	4980	4985	4980	4985	61482
212	20200713	1231	4985	4985	4975	4980	423691
213	20200713	1232	4980	4980	4975	4975	687650
214	20200713	1233	4975	4980	4975	4980	188034
215	20200713	1234	4980	4980	4975	4980	54904
216	20200713	1235	4980	4985	4975	4985	264565
217	20200713	1236	4985	4985	4975	4980	281975
218	20200713	1237	4980	4985	4975	4980	88918
219	20200713	1238	4980	4985	4980	4980	29268
220	20200713	1239	4980	4985	4975	4985	351957
221	20200713	1240	4985	4985	4980	4980	13886
222	20200713	1241	4980	4985	4980	4985	190362
223	20200713	1242	4980	4980	4975	4980	96726
224	20200713	1243	4975	4980	4975	4980	66432
225	20200713	1244	4975	4980	4975	4980	660871
226	20200713	1245	4980	4980	4975	4980	45171
227	20200713	1246	4980	4980	4975	4975	363394
228	20200713	1247	4975	4980	4975	4975	207680
229	20200713	1248	4975	4980	4970	4975	287004
230	20200713	1249	4975	4975	4970	4975	171148
231	20200713	1250	4975	4980	4970	4980	266557
232	20200713	1251	4980	4980	4975	4980	24420
233	20200713	1252	4980	4980	4975	4980	22376
234	20200713	1253	4980	4980	4975	4980	8264
235	20200713	1254	4980	4980	4975	4975	34611
236	20200713	1255	4980	4980	4975	4980	28138
237	20200713	1256	4980	4980	4975	4980	72499
238	20200713	1257	4980	4985	4975	4980	221545
239	20200713	1258	4980	4980	4975	4980	24682
240	20200713	1259	4980	4980	4975	4980	151965
241	20200713	1300	4980	4980	4975	4980	18543
242	20200713	1301	4980	4980	4975	4980	963644
243	20200713	1302	4975	4980	4970	4975	214017
244	20200713	1303	4975	4975	4970	4975	24184
245	20200713	1304	4975	4980	4975	4980	140993
246	20200713	1305	4980	4980	4975	4980	26479
247	20200713	1306	4980	4980	4975	4980	32591
248	20200713	1307	4980	4980	4975	4980	34707
249	20200713	1308	4980	4980	4980	4980	65636
250	20200713	1309	4980	4980	4975	4980	114304
251	20200713	1310	4980	4985	4980	4985	32228
252	20200713	1311	4985	4985	4980	4980	175860
253	20200713	1312	4980	4980	4975	4980	28535
254	20200713	1313	4975	4980	4975	4980	29536
255	20200713	1314	4980	4980	4975	4980	16711
256	20200713	1315	4980	4980	4970	4975	493557
257	20200713	1316	4975	4975	4965	4970	1927342
258	20200713	1317	4970	4975	4965	4970	86959
259	20200713	1318	4970	4970	4965	4970	48384
260	20200713	1319	4970	4975	4970	4975	290073
261	20200713	1320	4970	4975	4970	4970	34256
262	20200713	1321	4975	4975	4965	4970	307578
263	20200713	1322	4970	4970	4965	4970	627423
264	20200713	1323	4970	4970	4960	4965	735078
265	20200713	1324	4965	4970	4960	4970	67699
266	20200713	1325	4965	4970	4965	4970	20700
267	20200713	1326	4965	4970	4965	4965	183188
268	20200713	1327	4970	4970	4965	4970	130499
269	20200713	1328	4970	4970	4960	4965	97601
270	20200713	1329	4965	4965	4960	4965	48173
271	20200713	1330	4965	4970	4960	4970	160556
272	20200713	1331	4970	4970	4965	4965	75071
273	20200713	1332	4970	4970	4965	4970	60949
274	20200713	1333	4965	4970	4965	4970	26167
275	20200713	1334	4965	4970	4965	4970	159769
276	20200713	1335	4970	4970	4960	4970	357568
277	20200713	1336	4970	4970	4965	4970	61112
278	20200713	1337	4970	4970	4960	4965	175246
279	20200713	1338	4965	4970	4965	4965	76134
280	20200713	1339	4965	4970	4960	4970	71746
281	20200713	1340	4970	4970	4965	4970	47860
282	20200713	1341	4970	4970	4965	4970	290875
283	20200713	1342	4965	4975	4965	4970	727442
284	20200713	1343	4970	4970	4965	4970	78663
285	20200713	1344	4970	4975	4970	4975	183690
286	20200713	1345	4975	4975	4970	4970	218276
287	20200713	1346	4975	4975	4965	4970	170537
288	20200713	1347	4970	4970	4965	4970	496369
289	20200713	1348	4970	4970	4960	4965	364231
290	20200713	1349	4965	4965	4960	4965	61290
291	20200713	1350	4965	4970	4960	4970	198866
292	20200713	1351	4970	4970	4965	4970	15334
293	20200713	1352	4970	4970	4960	4965	200084
294	20200713	1353	4965	4965	4960	4965	72857
295	20200713	1354	4965	4965	4960	4965	464613
296	20200713	1355	4965	4965	4960	4965	84245
297	20200713	1356	4960	4965	4960	4960	33359
298	20200713	1357	4965	4965	4960	4960	719056
299	20200713	1358	4960	4965	4955	4960	139390
300	20200713	1359	4960	4960	4955	4960	48203
301	20200713	1400	4960	4960	4955	4960	250675
302	20200713	1401	4965	4965	4960	4960	164803
303	20200713	1402	4965	4965	4955	4955	120625
304	20200713	1403	4960	4960	4955	4960	325540
305	20200713	1404	4955	4960	4950	4955	522971
306	20200713	1405	4950	4960	4950	4955	376186
307	20200713	1406	4955	4955	4950	4950	1258928
308	20200713	1407	4950	4955	4945	4955	486466
309	20200713	1408	4950	4955	4950	4955	88998
310	20200713	1409	4950	4955	4950	4955	45433
311	20200713	1410	4950	4955	4950	4950	96066
312	20200713	1411	4955	4955	4945	4950	729708
313	20200713	1412	4950	4955	4945	4950	266053
314	20200713	1413	4950	4955	4950	4950	78759
315	20200713	1414	4955	4955	4950	4955	68986
316	20200713	1415	4955	4955	4945	4950	256044
317	20200713	1416	4945	4950	4945	4945	67941
318	20200713	1417	4950	4950	4945	4950	82530
319	20200713	1418	4945	4950	4945	4945	114770
320	20200713	1419	4950	4950	4945	4950	36856
321	20200713	1420	4950	4950	4945	4950	102315
322	20200713	1421	4950	4950	4945	4950	72998
323	20200713	1422	4945	4950	4945	4950	57569
324	20200713	1423	4945	4950	4940	4945	681103
325	20200713	1424	4945	4945	4940	4945	378475
326	20200713	1425	4940	4950	4940	4945	542744
327	20200713	1426	4940	4950	4940	4950	277029
328	20200713	1427	4950	4950	4945	4950	59034
329	20200713	1428	4950	4950	4945	4950	127701
330	20200713	1429	4950	4950	4945	4950	181303
331	20200713	1430	4950	4950	4940	4945	327495
332	20200713	1431	4945	4945	4940	4945	61235
333	20200713	1432	4945	4945	4940	4945	105185
334	20200713	1433	4945	4945	4940	4945	460539
335	20200713	1434	4945	4950	4940	4945	154622
336	20200713	1435	4945	4950	4940	4950	66188
337	20200713	1436	4950	4950	4945	4945	35685
338	20200713	1437	4950	4950	4945	4950	109288
339	20200713	1438	4950	4950	4945	4945	559765
340	20200713	1439	4945	4950	4945	4950	109774
341	20200713	1440	4950	4950	4945	4950	26325
342	20200713	1441	4950	4950	4940	4945	344557
343	20200713	1442	4945	4950	4940	4950	95320
344	20200713	1443	4950	4950	4940	4950	228917
345	20200713	1444	4950	4950	4945	4950	25786
346	20200713	1445	4950	4950	4945	4950	32857
347	20200713	1446	4950	4950	4945	4950	18583
348	20200713	1447	4950	4950	4945	4950	41608
349	20200713	1448	4950	4955	4945	4950	470218
350	20200713	1449	4950	4955	4945	4950	334512
351	20200713	1450	4950	4950	4945	4950	95703
352	20200713	1451	4950	4955	4945	4955	163189
353	20200713	1452	4950	4955	4945	4950	518276
354	20200713	1453	4950	4955	4945	4950	608826
355	20200713	1454	4950	4955	4950	4950	175806
356	20200713	1455	4950	4955	4945	4950	125466
357	20200713	1456	4950	4955	4950	4950	97665
358	20200713	1457	4950	4950	4945	4950	52662
359	20200713	1458	4950	4950	4945	4945	146384
360	20200713	1459	4950	4950	4945	4950	424491
361	20200713	1500	4950	4955	4950	4955	137255
362	20200713	1501	4955	4955	4945	4950	386981
363	20200713	1502	4950	4950	4945	4945	247923
364	20200713	1503	4950	4950	4940	4945	660406
365	20200713	1504	4940	4945	4935	4940	841388
366	20200713	1505	4940	4950	4940	4950	746980
367	20200713	1506	4945	4950	4940	4945	172923
368	20200713	1507	4945	4950	4940	4945	341722
369	20200713	1508	4950	4950	4945	4945	43582
370	20200713	1509	4945	4955	4945	4955	596298
371	20200713	1510	4950	4955	4945	4950	171190
372	20200713	1511	4950	4955	4945	4950	198689
373	20200713	1512	4950	4955	4950	4955	310122
374	20200713	1513	4955	4955	4950	4955	99520
375	20200713	1514	4955	4955	4945	4950	480180
376	20200713	1515	4950	4950	4945	4950	180805
377	20200713	1516	4950	4955	4950	4950	526000
378	20200713	1517	4950	4950	4945	4950	191856
379	20200713	1518	4945	4950	4945	4950	148376
380	20200713	1519	4950	4955	4945	4955	689107
381	20200713	1520	4950	4955	4945	4950	515293
382	20200713	1530	4945	4945	4945	4945	1593415