DeepStock/resources/252670_20200728_m.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200728	0901	4725	4740	4715	4730	5169213
3	20200728	0902	4730	4735	4720	4720	2152875
4	20200728	0903	4720	4720	4705	4710	2053832
5	20200728	0904	4705	4715	4700	4710	1504009
6	20200728	0905	4710	4710	4700	4705	1456386
7	20200728	0906	4705	4710	4695	4705	2612797
8	20200728	0907	4705	4705	4695	4705	1162764
9	20200728	0908	4700	4705	4695	4705	1307127
10	20200728	0909	4705	4710	4700	4705	1367606
11	20200728	0910	4705	4705	4700	4705	1166584
12	20200728	0911	4705	4705	4695	4705	1184562
13	20200728	0912	4705	4705	4695	4695	485161
14	20200728	0913	4695	4700	4685	4695	2697764
15	20200728	0914	4690	4695	4685	4685	493113
16	20200728	0915	4685	4690	4680	4680	1090667
17	20200728	0916	4685	4685	4675	4680	1326928
18	20200728	0917	4680	4690	4675	4690	1645453
19	20200728	0918	4690	4690	4685	4690	765332
20	20200728	0919	4690	4690	4680	4685	684925
21	20200728	0920	4685	4685	4675	4680	1357334
22	20200728	0921	4680	4685	4675	4685	401535
23	20200728	0922	4685	4685	4680	4685	672090
24	20200728	0923	4685	4685	4680	4680	173060
25	20200728	0924	4685	4685	4675	4685	896761
26	20200728	0925	4680	4685	4675	4680	225907
27	20200728	0926	4680	4685	4675	4680	631386
28	20200728	0927	4680	4680	4670	4670	2510049
29	20200728	0928	4670	4675	4665	4670	347465
30	20200728	0929	4675	4680	4670	4675	444227
31	20200728	0930	4675	4675	4665	4670	931942
32	20200728	0931	4670	4680	4665	4675	453943
33	20200728	0932	4680	4685	4670	4675	831521
34	20200728	0933	4675	4675	4670	4675	209774
35	20200728	0934	4675	4680	4670	4675	417632
36	20200728	0935	4675	4685	4670	4685	290606
37	20200728	0936	4685	4685	4675	4680	473210
38	20200728	0937	4680	4680	4675	4675	388293
39	20200728	0938	4675	4685	4675	4680	364186
40	20200728	0939	4680	4685	4680	4680	373839
41	20200728	0940	4680	4680	4675	4680	151509
42	20200728	0941	4680	4680	4670	4675	703303
43	20200728	0942	4675	4680	4670	4680	298802
44	20200728	0943	4675	4680	4670	4675	159851
45	20200728	0944	4675	4680	4670	4675	577359
46	20200728	0945	4670	4680	4670	4670	676502
47	20200728	0946	4670	4675	4660	4660	2239169
48	20200728	0947	4660	4670	4660	4665	840420
49	20200728	0948	4665	4665	4655	4655	1212745
50	20200728	0949	4660	4660	4655	4660	716167
51	20200728	0950	4660	4660	4650	4655	810210
52	20200728	0951	4655	4660	4650	4655	650299
53	20200728	0952	4655	4660	4650	4655	487798
54	20200728	0953	4655	4655	4650	4650	487715
55	20200728	0954	4650	4655	4645	4645	1504156
56	20200728	0955	4645	4655	4645	4655	756152
57	20200728	0956	4655	4655	4645	4650	713014
58	20200728	0957	4650	4655	4645	4650	756370
59	20200728	0958	4650	4655	4645	4655	477146
60	20200728	0959	4650	4655	4640	4645	886764
61	20200728	1000	4645	4645	4630	4630	1745653
62	20200728	1001	4635	4635	4625	4630	1710629
63	20200728	1002	4635	4635	4625	4630	710671
64	20200728	1003	4625	4630	4620	4620	1568407
65	20200728	1004	4625	4625	4615	4615	899682
66	20200728	1005	4620	4620	4615	4615	1324300
67	20200728	1006	4620	4620	4610	4615	1482978
68	20200728	1007	4615	4620	4610	4620	498037
69	20200728	1008	4620	4620	4605	4610	1377038
70	20200728	1009	4610	4615	4605	4615	1414351
71	20200728	1010	4615	4615	4605	4605	640632
72	20200728	1011	4605	4610	4600	4605	1023759
73	20200728	1012	4605	4605	4595	4600	2087010
74	20200728	1013	4600	4600	4580	4590	2286276
75	20200728	1014	4590	4590	4570	4575	1789374
76	20200728	1015	4575	4575	4565	4565	1360324
77	20200728	1016	4565	4590	4560	4590	1961228
78	20200728	1017	4590	4590	4580	4590	1317924
79	20200728	1018	4590	4590	4580	4590	607901
80	20200728	1019	4590	4595	4585	4595	684369
81	20200728	1020	4595	4595	4580	4590	1474073
82	20200728	1021	4590	4590	4580	4585	1259084
83	20200728	1022	4585	4585	4575	4580	740235
84	20200728	1023	4580	4585	4570	4585	931872
85	20200728	1024	4585	4585	4575	4580	370430
86	20200728	1025	4580	4585	4575	4575	709617
87	20200728	1026	4580	4580	4575	4575	439778
88	20200728	1027	4575	4585	4570	4575	311725
89	20200728	1028	4575	4580	4575	4575	202743
90	20200728	1029	4580	4585	4575	4585	377324
91	20200728	1030	4580	4585	4575	4580	597143
92	20200728	1031	4580	4590	4575	4590	490576
93	20200728	1032	4585	4590	4585	4590	575066
94	20200728	1033	4590	4595	4585	4595	647572
95	20200728	1034	4595	4595	4585	4590	730126
96	20200728	1035	4590	4595	4585	4590	389092
97	20200728	1036	4585	4590	4580	4585	664012
98	20200728	1037	4585	4595	4580	4585	849126
99	20200728	1038	4585	4595	4585	4590	647442
100	20200728	1039	4595	4600	4590	4595	574923
101	20200728	1040	4595	4600	4590	4595	444332
102	20200728	1041	4595	4595	4590	4595	544852
103	20200728	1042	4595	4595	4590	4595	291138
104	20200728	1043	4595	4600	4590	4600	934200
105	20200728	1044	4595	4605	4595	4605	1267932
106	20200728	1045	4605	4615	4600	4610	1187605
107	20200728	1046	4610	4615	4605	4610	479726
108	20200728	1047	4605	4610	4600	4600	989676
109	20200728	1048	4605	4610	4600	4610	726927
110	20200728	1049	4610	4610	4605	4610	33386
111	20200728	1050	4610	4610	4605	4610	63526
112	20200728	1051	4605	4610	4605	4605	91457
113	20200728	1052	4605	4610	4605	4610	764757
114	20200728	1053	4610	4615	4605	4610	470906
115	20200728	1054	4605	4615	4605	4605	819255
116	20200728	1055	4605	4615	4605	4610	431922
117	20200728	1056	4610	4620	4610	4615	601658
118	20200728	1057	4615	4620	4610	4615	471679
119	20200728	1058	4620	4620	4610	4615	386643
120	20200728	1059	4610	4620	4610	4615	380989
121	20200728	1100	4615	4620	4610	4610	298928
122	20200728	1101	4615	4615	4605	4605	677608
123	20200728	1102	4605	4615	4605	4610	700990
124	20200728	1103	4610	4610	4600	4605	663843
125	20200728	1104	4605	4610	4605	4605	652699
126	20200728	1105	4605	4615	4600	4615	1156175
127	20200728	1106	4610	4615	4605	4610	156031
128	20200728	1107	4610	4620	4610	4620	799235
129	20200728	1108	4615	4620	4615	4615	130924
130	20200728	1109	4615	4620	4610	4615	403974
131	20200728	1110	4615	4620	4610	4620	512068
132	20200728	1111	4620	4620	4610	4615	226141
133	20200728	1112	4615	4620	4610	4615	138555
134	20200728	1113	4615	4615	4605	4615	500122
135	20200728	1114	4610	4615	4605	4615	464885
136	20200728	1115	4610	4615	4610	4615	40074
137	20200728	1116	4615	4615	4605	4605	694170
138	20200728	1117	4610	4610	4605	4605	158413
139	20200728	1118	4605	4610	4600	4600	409451
140	20200728	1119	4600	4605	4600	4600	66945
141	20200728	1120	4600	4605	4595	4600	849512
142	20200728	1121	4600	4605	4595	4605	256144
143	20200728	1122	4605	4605	4595	4600	294004
144	20200728	1123	4600	4605	4595	4600	189841
145	20200728	1124	4600	4605	4595	4605	165186
146	20200728	1125	4600	4605	4595	4605	132539
147	20200728	1126	4605	4605	4595	4605	200027
148	20200728	1127	4600	4605	4600	4600	121317
149	20200728	1128	4600	4605	4600	4605	64216
150	20200728	1129	4600	4605	4595	4600	171763
151	20200728	1130	4600	4605	4595	4600	206642
152	20200728	1131	4600	4600	4595	4595	371817
153	20200728	1132	4600	4605	4595	4595	101563
154	20200728	1133	4600	4600	4590	4595	533846
155	20200728	1134	4595	4600	4590	4595	272434
156	20200728	1135	4595	4595	4590	4595	53609
157	20200728	1136	4595	4595	4590	4595	59008
158	20200728	1137	4595	4595	4590	4595	51678
159	20200728	1138	4595	4595	4590	4595	125754
160	20200728	1139	4595	4595	4590	4595	54058
161	20200728	1140	4595	4600	4590	4595	701787
162	20200728	1141	4595	4605	4595	4605	519421
163	20200728	1142	4605	4610	4600	4605	131297
164	20200728	1143	4605	4605	4600	4605	281497
165	20200728	1144	4605	4605	4600	4605	28831
166	20200728	1145	4600	4605	4600	4605	13254
167	20200728	1146	4605	4610	4600	4610	235686
168	20200728	1147	4610	4615	4610	4615	968681
169	20200728	1148	4610	4615	4610	4615	282586
170	20200728	1149	4615	4615	4610	4615	150345
171	20200728	1150	4610	4615	4610	4615	108884
172	20200728	1151	4615	4615	4610	4615	257245
173	20200728	1152	4610	4620	4610	4620	140786
174	20200728	1153	4620	4625	4615	4625	1083973
175	20200728	1154	4625	4630	4620	4630	587153
176	20200728	1155	4630	4630	4625	4625	420970
177	20200728	1156	4625	4630	4620	4625	185939
178	20200728	1157	4620	4625	4615	4615	327127
179	20200728	1158	4615	4620	4615	4615	120476
180	20200728	1159	4615	4620	4615	4620	83158
181	20200728	1200	4620	4625	4615	4620	323835
182	20200728	1201	4620	4620	4615	4620	33238
183	20200728	1202	4620	4620	4610	4615	448566
184	20200728	1203	4615	4620	4610	4615	102418
185	20200728	1204	4620	4620	4615	4620	25052
186	20200728	1205	4620	4620	4615	4620	271134
187	20200728	1206	4620	4620	4615	4620	82303
188	20200728	1207	4620	4625	4615	4625	44695
189	20200728	1208	4625	4630	4620	4630	227444
190	20200728	1209	4630	4640	4625	4640	854645
191	20200728	1210	4640	4640	4630	4635	383346
192	20200728	1211	4635	4640	4630	4635	407543
193	20200728	1212	4635	4640	4630	4635	263612
194	20200728	1213	4635	4635	4625	4630	503903
195	20200728	1214	4630	4640	4630	4640	135553
196	20200728	1215	4640	4640	4630	4635	187784
197	20200728	1216	4635	4645	4635	4640	867951
198	20200728	1217	4640	4650	4635	4645	462099
199	20200728	1218	4645	4650	4640	4645	408531
200	20200728	1219	4650	4655	4645	4650	586648
201	20200728	1220	4650	4655	4645	4650	315830
202	20200728	1221	4650	4650	4640	4645	441221
203	20200728	1222	4650	4650	4645	4650	431584
204	20200728	1223	4650	4660	4650	4655	920935
205	20200728	1224	4655	4655	4645	4645	533935
206	20200728	1225	4650	4660	4650	4655	400116
207	20200728	1226	4655	4660	4650	4655	291609
208	20200728	1227	4655	4660	4650	4650	290211
209	20200728	1228	4655	4660	4650	4655	457056
210	20200728	1229	4650	4660	4650	4650	387097
211	20200728	1230	4650	4655	4650	4650	277513
212	20200728	1231	4650	4655	4650	4650	113185
213	20200728	1232	4650	4660	4650	4655	417628
214	20200728	1233	4655	4660	4645	4645	442703
215	20200728	1234	4645	4650	4640	4645	263740
216	20200728	1235	4640	4645	4640	4640	477728
217	20200728	1236	4640	4645	4635	4640	286160
218	20200728	1237	4645	4645	4640	4645	143513
219	20200728	1238	4645	4645	4640	4640	96024
220	20200728	1239	4645	4655	4645	4655	475257
221	20200728	1240	4655	4655	4645	4650	137592
222	20200728	1241	4655	4655	4650	4650	86044
223	20200728	1242	4650	4655	4650	4650	14671
224	20200728	1243	4655	4660	4650	4660	487887
225	20200728	1244	4655	4665	4655	4660	1286842
226	20200728	1245	4660	4665	4660	4660	308920
227	20200728	1246	4660	4670	4660	4665	579984
228	20200728	1247	4665	4670	4660	4665	336080
229	20200728	1248	4670	4675	4665	4670	1109970
230	20200728	1249	4670	4675	4670	4670	486426
231	20200728	1250	4670	4675	4665	4670	288262
232	20200728	1251	4670	4675	4665	4665	734972
233	20200728	1252	4670	4670	4665	4670	53569
234	20200728	1253	4665	4670	4660	4660	508401
235	20200728	1254	4660	4665	4655	4660	436904
236	20200728	1255	4660	4670	4660	4665	390585
237	20200728	1256	4665	4675	4665	4670	1318800
238	20200728	1257	4670	4680	4670	4670	690400
239	20200728	1258	4675	4675	4660	4665	588450
240	20200728	1259	4670	4670	4660	4660	147824
241	20200728	1300	4660	4665	4660	4665	73676
242	20200728	1301	4665	4665	4660	4665	216800
243	20200728	1302	4665	4670	4660	4665	255357
244	20200728	1303	4665	4665	4655	4660	461633
245	20200728	1304	4660	4665	4655	4660	211647
246	20200728	1305	4660	4660	4655	4655	89329
247	20200728	1306	4655	4660	4655	4660	34053
248	20200728	1307	4660	4660	4650	4650	651793
249	20200728	1308	4650	4655	4650	4650	155153
250	20200728	1309	4650	4655	4650	4650	293494
251	20200728	1310	4650	4655	4645	4650	348560
252	20200728	1311	4655	4660	4650	4660	516127
253	20200728	1312	4660	4665	4655	4665	354145
254	20200728	1313	4665	4665	4655	4655	183287
255	20200728	1314	4660	4665	4655	4665	283570
256	20200728	1315	4660	4665	4660	4660	68188
257	20200728	1316	4660	4665	4655	4655	91904
258	20200728	1317	4660	4660	4655	4660	19240
259	20200728	1318	4655	4665	4655	4665	215534
260	20200728	1319	4665	4675	4665	4670	810896
261	20200728	1320	4675	4675	4670	4675	712924
262	20200728	1321	4675	4675	4660	4660	761408
263	20200728	1322	4660	4665	4655	4665	89977
264	20200728	1323	4665	4670	4660	4665	210649
265	20200728	1324	4665	4665	4655	4660	292730
266	20200728	1325	4660	4665	4655	4665	178927
267	20200728	1326	4665	4665	4655	4655	329429
268	20200728	1327	4655	4660	4655	4660	441447
269	20200728	1328	4660	4665	4655	4660	128487
270	20200728	1329	4660	4665	4655	4665	91471
271	20200728	1330	4660	4665	4655	4660	91643
272	20200728	1331	4655	4660	4655	4655	126868
273	20200728	1332	4660	4660	4655	4655	57446
274	20200728	1333	4660	4665	4655	4660	237459
275	20200728	1334	4660	4660	4655	4655	28012
276	20200728	1335	4660	4660	4655	4660	186006
277	20200728	1336	4660	4665	4655	4665	149140
278	20200728	1337	4665	4665	4660	4660	38215
279	20200728	1338	4665	4665	4660	4660	32711
280	20200728	1339	4665	4665	4660	4665	46208
281	20200728	1340	4665	4665	4660	4665	34959
282	20200728	1341	4660	4665	4660	4660	93542
283	20200728	1342	4660	4665	4660	4665	307493
284	20200728	1343	4660	4665	4660	4665	14541
285	20200728	1344	4665	4665	4660	4660	20206
286	20200728	1345	4660	4665	4655	4660	239196
287	20200728	1346	4660	4665	4655	4660	83555
288	20200728	1347	4660	4665	4655	4660	240878
289	20200728	1348	4660	4660	4655	4655	44402
290	20200728	1349	4655	4660	4650	4655	408777
291	20200728	1350	4655	4655	4650	4655	84149
292	20200728	1351	4655	4655	4650	4655	130155
293	20200728	1352	4650	4655	4645	4645	489028
294	20200728	1353	4645	4650	4640	4645	719743
295	20200728	1354	4645	4650	4645	4650	227025
296	20200728	1355	4645	4650	4640	4640	229577
297	20200728	1356	4645	4645	4630	4635	632341
298	20200728	1357	4635	4640	4630	4640	621412
299	20200728	1358	4640	4640	4630	4640	383502
300	20200728	1359	4640	4640	4635	4640	76118
301	20200728	1400	4640	4645	4635	4640	198248
302	20200728	1401	4640	4650	4635	4645	120323
303	20200728	1402	4650	4655	4645	4650	370915
304	20200728	1403	4650	4650	4645	4650	86630
305	20200728	1404	4650	4650	4640	4645	224680
306	20200728	1405	4645	4645	4640	4640	75321
307	20200728	1406	4640	4650	4640	4645	105419
308	20200728	1407	4650	4655	4645	4655	208104
309	20200728	1408	4655	4655	4650	4655	36182
310	20200728	1409	4655	4655	4645	4650	285464
311	20200728	1410	4650	4655	4645	4650	196293
312	20200728	1411	4650	4650	4645	4645	203026
313	20200728	1412	4645	4650	4640	4650	113023
314	20200728	1413	4645	4650	4645	4645	105934
315	20200728	1414	4645	4650	4640	4645	52963
316	20200728	1415	4650	4660	4645	4660	371763
317	20200728	1416	4660	4660	4650	4655	75830
318	20200728	1417	4655	4655	4645	4645	126480
319	20200728	1418	4650	4650	4635	4640	348437
320	20200728	1419	4635	4640	4635	4635	53385
321	20200728	1420	4640	4640	4630	4635	606229
322	20200728	1421	4630	4640	4630	4635	77347
323	20200728	1422	4635	4645	4635	4640	412693
324	20200728	1423	4640	4650	4635	4645	335384
325	20200728	1424	4645	4655	4645	4650	196118
326	20200728	1425	4650	4650	4645	4650	23147
327	20200728	1426	4650	4650	4640	4645	195890
328	20200728	1427	4645	4655	4645	4650	257228
329	20200728	1428	4650	4655	4645	4655	73098
330	20200728	1429	4655	4655	4645	4650	77000
331	20200728	1430	4645	4655	4645	4655	564870
332	20200728	1431	4660	4660	4650	4660	464937
333	20200728	1432	4655	4660	4650	4655	109144
334	20200728	1433	4655	4655	4650	4650	6590
335	20200728	1434	4655	4655	4645	4650	191213
336	20200728	1435	4650	4650	4645	4645	35296
337	20200728	1436	4645	4650	4645	4645	68507
338	20200728	1437	4650	4650	4640	4650	296815
339	20200728	1438	4650	4655	4645	4650	199481
340	20200728	1439	4650	4655	4645	4655	79662
341	20200728	1440	4655	4655	4650	4650	66357
342	20200728	1441	4650	4655	4650	4650	148834
343	20200728	1442	4650	4655	4645	4645	239258
344	20200728	1443	4650	4655	4650	4650	195623
345	20200728	1444	4655	4660	4650	4660	301630
346	20200728	1445	4655	4660	4650	4655	59450
347	20200728	1446	4650	4655	4650	4655	33744
348	20200728	1447	4655	4655	4650	4655	71911
349	20200728	1448	4655	4660	4650	4655	185759
350	20200728	1449	4655	4655	4650	4655	33805
351	20200728	1450	4655	4655	4650	4650	92773
352	20200728	1451	4655	4660	4650	4660	238798
353	20200728	1452	4660	4660	4650	4655	172177
354	20200728	1453	4655	4655	4645	4650	597347
355	20200728	1454	4650	4655	4645	4650	108363
356	20200728	1455	4650	4650	4635	4645	652067
357	20200728	1456	4645	4645	4640	4645	306473
358	20200728	1457	4645	4645	4640	4645	27754
359	20200728	1458	4645	4645	4640	4645	130623
360	20200728	1459	4640	4645	4640	4645	19233
361	20200728	1500	4645	4645	4630	4635	1086732
362	20200728	1501	4635	4635	4625	4630	1044290
363	20200728	1502	4630	4630	4625	4625	75814
364	20200728	1503	4625	4630	4620	4625	529361
365	20200728	1504	4625	4625	4620	4625	237731
366	20200728	1505	4625	4625	4615	4620	1119941
367	20200728	1506	4620	4625	4615	4620	475067
368	20200728	1507	4620	4625	4615	4620	274798
369	20200728	1508	4620	4620	4610	4615	527490
370	20200728	1509	4615	4615	4610	4615	105052
371	20200728	1510	4615	4615	4600	4610	988275
372	20200728	1511	4610	4610	4605	4610	122885
373	20200728	1512	4610	4610	4600	4605	540667
374	20200728	1513	4600	4610	4600	4605	751192
375	20200728	1514	4605	4605	4595	4605	688919
376	20200728	1515	4605	4610	4600	4610	545935
377	20200728	1516	4610	4610	4605	4610	304712
378	20200728	1517	4610	4610	4605	4610	211424
379	20200728	1518	4610	4610	4605	4610	333863
380	20200728	1519	4610	4615	4605	4610	1061025
381	20200728	1520	4610	4615	4605	4615	586041
382	20200728	1530	4615	4615	4615	4615	2103870