DeepStock/resources/252670_20200903_m.csv

1	날짜	시간	시가	고가	저가	종가	거래량
2	20200903	0901	4135	4140	4130	4135	2304806
3	20200903	0902	4135	4145	4120	4130	2894291
4	20200903	0903	4130	4135	4115	4120	1669178
5	20200903	0904	4120	4120	4105	4120	2543916
6	20200903	0905	4120	4120	4105	4110	1791477
7	20200903	0906	4110	4130	4105	4130	1304454
8	20200903	0907	4125	4140	4125	4130	1482196
9	20200903	0908	4130	4130	4115	4120	1121416
10	20200903	0909	4115	4125	4115	4120	478275
11	20200903	0910	4120	4130	4115	4120	765573
12	20200903	0911	4120	4130	4115	4130	367506
13	20200903	0912	4130	4130	4120	4125	612777
14	20200903	0913	4125	4130	4115	4115	1756454
15	20200903	0914	4115	4120	4105	4110	2131370
16	20200903	0915	4110	4120	4110	4115	374402
17	20200903	0916	4115	4130	4110	4130	527724
18	20200903	0917	4130	4130	4120	4125	647417
19	20200903	0918	4125	4125	4115	4115	777908
20	20200903	0919	4125	4125	4115	4125	344219
21	20200903	0920	4125	4125	4120	4125	282487
22	20200903	0921	4125	4125	4115	4125	375262
23	20200903	0922	4125	4125	4110	4110	913219
24	20200903	0923	4110	4115	4100	4100	2692179
25	20200903	0924	4105	4105	4095	4105	1969107
26	20200903	0925	4100	4105	4095	4100	1371153
27	20200903	0926	4100	4100	4090	4095	1611940
28	20200903	0927	4095	4095	4085	4090	1765105
29	20200903	0928	4090	4090	4085	4085	1471655
30	20200903	0929	4090	4090	4085	4090	295983
31	20200903	0930	4090	4095	4085	4090	1068663
32	20200903	0931	4090	4090	4080	4085	1532114
33	20200903	0932	4085	4085	4070	4075	2397892
34	20200903	0933	4080	4080	4070	4075	852060
35	20200903	0934	4075	4095	4070	4090	935043
36	20200903	0935	4090	4090	4080	4085	671284
37	20200903	0936	4085	4090	4080	4090	1376099
38	20200903	0937	4090	4090	4080	4085	568014
39	20200903	0938	4085	4085	4080	4085	200811
40	20200903	0939	4085	4090	4075	4080	914549
41	20200903	0940	4080	4085	4075	4075	243842
42	20200903	0941	4080	4085	4070	4085	969886
43	20200903	0942	4085	4090	4075	4085	1173589
44	20200903	0943	4080	4090	4080	4090	1390556
45	20200903	0944	4085	4100	4085	4090	1458256
46	20200903	0945	4090	4095	4080	4085	1038680
47	20200903	0946	4080	4090	4080	4090	344917
48	20200903	0947	4085	4095	4085	4090	580412
49	20200903	0948	4090	4095	4085	4095	285959
50	20200903	0949	4095	4095	4085	4090	209596
51	20200903	0950	4090	4090	4080	4085	704983
52	20200903	0951	4085	4085	4080	4085	81878
53	20200903	0952	4085	4095	4080	4090	888557
54	20200903	0953	4090	4095	4085	4090	485433
55	20200903	0954	4090	4090	4085	4085	872675
56	20200903	0955	4090	4090	4075	4080	2308290
57	20200903	0956	4080	4085	4075	4080	349980
58	20200903	0957	4075	4080	4075	4075	665183
59	20200903	0958	4080	4090	4075	4090	531887
60	20200903	0959	4090	4090	4085	4090	561332
61	20200903	1000	4090	4105	4085	4100	987196
62	20200903	1001	4100	4105	4095	4105	869158
63	20200903	1002	4105	4105	4090	4095	1089699
64	20200903	1003	4100	4100	4090	4095	393784
65	20200903	1004	4095	4095	4085	4090	591749
66	20200903	1005	4090	4095	4085	4090	703941
67	20200903	1006	4090	4095	4085	4090	211671
68	20200903	1007	4095	4100	4090	4095	235381
69	20200903	1008	4095	4100	4090	4100	220943
70	20200903	1009	4100	4105	4095	4100	803826
71	20200903	1010	4095	4100	4090	4095	329512
72	20200903	1011	4095	4100	4090	4100	101399
73	20200903	1012	4100	4100	4095	4100	73865
74	20200903	1013	4100	4105	4095	4105	495687
75	20200903	1014	4105	4110	4095	4110	1409108
76	20200903	1015	4110	4115	4105	4110	611434
77	20200903	1016	4110	4120	4110	4120	1596425
78	20200903	1017	4120	4135	4115	4130	1744084
79	20200903	1018	4130	4135	4120	4130	665380
80	20200903	1019	4130	4130	4120	4125	568578
81	20200903	1020	4125	4125	4115	4120	1181202
82	20200903	1021	4125	4125	4115	4115	978702
83	20200903	1022	4115	4120	4115	4115	428187
84	20200903	1023	4120	4120	4110	4115	1066131
85	20200903	1024	4115	4120	4105	4105	352923
86	20200903	1025	4110	4115	4105	4105	423480
87	20200903	1026	4105	4110	4100	4105	1473587
88	20200903	1027	4105	4110	4100	4105	686585
89	20200903	1028	4105	4110	4105	4110	56244
90	20200903	1029	4105	4115	4105	4110	797255
91	20200903	1030	4110	4115	4105	4110	182637
92	20200903	1031	4105	4115	4105	4115	106779
93	20200903	1032	4115	4120	4110	4115	635373
94	20200903	1033	4115	4120	4110	4115	324630
95	20200903	1034	4115	4120	4115	4115	169960
96	20200903	1035	4115	4120	4110	4110	761918
97	20200903	1036	4115	4115	4105	4110	265585
98	20200903	1037	4110	4110	4100	4105	508704
99	20200903	1038	4105	4105	4100	4100	486455
100	20200903	1039	4105	4105	4090	4090	567915
101	20200903	1040	4095	4095	4090	4095	830161
102	20200903	1041	4095	4100	4090	4100	208752
103	20200903	1042	4100	4100	4090	4095	241626
104	20200903	1043	4095	4095	4090	4095	173763
105	20200903	1044	4090	4095	4085	4090	1000261
106	20200903	1045	4090	4090	4085	4085	774567
107	20200903	1046	4085	4090	4085	4090	237570
108	20200903	1047	4090	4090	4080	4085	321452
109	20200903	1048	4085	4090	4080	4085	415293
110	20200903	1049	4085	4085	4075	4085	1702221
111	20200903	1050	4085	4085	4080	4085	75272
112	20200903	1051	4085	4090	4080	4090	223163
113	20200903	1052	4090	4090	4080	4085	419913
114	20200903	1053	4085	4085	4080	4080	939163
115	20200903	1054	4080	4080	4075	4075	1226534
116	20200903	1055	4075	4080	4070	4070	989623
117	20200903	1056	4075	4085	4070	4085	314314
118	20200903	1057	4080	4085	4075	4080	387672
119	20200903	1058	4080	4080	4070	4070	953775
120	20200903	1059	4075	4075	4060	4065	3084381
121	20200903	1100	4065	4070	4060	4070	998456
122	20200903	1101	4065	4070	4060	4065	843591
123	20200903	1102	4065	4075	4065	4075	566016
124	20200903	1103	4070	4075	4065	4070	1262981
125	20200903	1104	4070	4075	4065	4075	324509
126	20200903	1105	4070	4070	4065	4070	579667
127	20200903	1106	4065	4070	4060	4070	1464657
128	20200903	1107	4070	4070	4065	4070	172948
129	20200903	1108	4065	4070	4060	4070	672422
130	20200903	1109	4070	4070	4065	4070	162781
131	20200903	1110	4065	4070	4060	4070	707561
132	20200903	1111	4065	4075	4065	4075	521011
133	20200903	1112	4075	4080	4070	4080	367008
134	20200903	1113	4080	4080	4070	4075	626423
135	20200903	1114	4075	4080	4070	4075	196411
136	20200903	1115	4075	4080	4070	4080	148114
137	20200903	1116	4080	4080	4075	4080	59163
138	20200903	1117	4080	4085	4075	4075	755592
139	20200903	1118	4080	4080	4075	4080	359372
140	20200903	1119	4080	4080	4075	4080	77849
141	20200903	1120	4080	4085	4075	4075	724340
142	20200903	1121	4075	4075	4070	4070	785716
143	20200903	1122	4070	4075	4065	4070	224768
144	20200903	1123	4070	4075	4065	4070	182899
145	20200903	1124	4065	4070	4065	4070	54297
146	20200903	1125	4070	4070	4060	4065	1179514
147	20200903	1126	4065	4070	4060	4065	533532
148	20200903	1127	4065	4070	4060	4070	667578
149	20200903	1128	4070	4075	4065	4070	231460
150	20200903	1129	4070	4075	4065	4070	254917
151	20200903	1130	4070	4075	4065	4070	168241
152	20200903	1131	4070	4070	4060	4065	528144
153	20200903	1132	4065	4075	4060	4075	504535
154	20200903	1133	4070	4075	4070	4075	189833
155	20200903	1134	4075	4075	4065	4075	136706
156	20200903	1135	4075	4075	4070	4070	270255
157	20200903	1136	4070	4070	4065	4070	24853
158	20200903	1137	4070	4070	4060	4065	441836
159	20200903	1138	4065	4065	4055	4060	2325395
160	20200903	1139	4060	4075	4060	4075	538763
161	20200903	1140	4075	4085	4070	4080	1344783
162	20200903	1141	4080	4085	4075	4075	157856
163	20200903	1142	4080	4085	4075	4080	602532
164	20200903	1143	4080	4080	4075	4080	367113
165	20200903	1144	4080	4080	4075	4080	181270
166	20200903	1145	4080	4085	4080	4080	270528
167	20200903	1146	4080	4080	4075	4080	22539
168	20200903	1147	4080	4080	4075	4075	17179
169	20200903	1148	4080	4080	4075	4080	67503
170	20200903	1149	4080	4085	4075	4080	446169
171	20200903	1150	4080	4085	4075	4080	157237
172	20200903	1151	4080	4080	4075	4080	17528
173	20200903	1152	4080	4085	4080	4080	467091
174	20200903	1153	4080	4090	4080	4085	656819
175	20200903	1154	4090	4090	4085	4085	346196
176	20200903	1155	4085	4090	4080	4090	309831
177	20200903	1156	4090	4090	4080	4080	131842
178	20200903	1157	4085	4085	4080	4085	530900
179	20200903	1158	4085	4085	4080	4085	30783
180	20200903	1159	4085	4085	4075	4080	123313
181	20200903	1200	4080	4085	4075	4080	174836
182	20200903	1201	4080	4080	4070	4075	971014
183	20200903	1202	4075	4075	4070	4075	84088
184	20200903	1203	4075	4085	4075	4080	164013
185	20200903	1204	4080	4090	4080	4085	277112
186	20200903	1205	4085	4090	4080	4085	250629
187	20200903	1206	4085	4085	4080	4080	189572
188	20200903	1207	4085	4085	4080	4085	340258
189	20200903	1208	4085	4090	4080	4085	126687
190	20200903	1209	4085	4085	4080	4085	80471
191	20200903	1210	4085	4090	4080	4090	220480
192	20200903	1211	4090	4090	4085	4090	12675
193	20200903	1212	4085	4095	4085	4095	841679
194	20200903	1213	4095	4100	4090	4095	792090
195	20200903	1214	4090	4095	4085	4090	421295
196	20200903	1215	4095	4095	4090	4090	141886
197	20200903	1216	4095	4095	4090	4095	144625
198	20200903	1217	4090	4095	4090	4095	67047
199	20200903	1218	4090	4095	4090	4090	453124
200	20200903	1219	4090	4095	4085	4090	614201
201	20200903	1220	4090	4095	4090	4090	27270
202	20200903	1221	4095	4095	4090	4095	48914
203	20200903	1222	4095	4095	4085	4090	386070
204	20200903	1223	4085	4095	4085	4090	261807
205	20200903	1224	4090	4095	4085	4095	225221
206	20200903	1225	4095	4095	4090	4095	120547
207	20200903	1226	4095	4095	4085	4085	141321
208	20200903	1227	4085	4095	4085	4090	151983
209	20200903	1228	4090	4095	4090	4095	91666
210	20200903	1229	4090	4095	4085	4090	64779
211	20200903	1230	4090	4090	4080	4085	371334
212	20200903	1231	4085	4090	4085	4090	143338
213	20200903	1232	4085	4090	4085	4085	146025
214	20200903	1233	4090	4090	4085	4085	139401
215	20200903	1234	4085	4090	4080	4085	173726
216	20200903	1235	4085	4085	4080	4080	540757
217	20200903	1236	4075	4085	4075	4080	403449
218	20200903	1237	4080	4085	4075	4080	227854
219	20200903	1238	4080	4085	4080	4085	24943
220	20200903	1239	4080	4080	4075	4080	183275
221	20200903	1240	4080	4080	4075	4075	11006
222	20200903	1241	4080	4080	4075	4080	208615
223	20200903	1242	4080	4080	4075	4075	36805
224	20200903	1243	4080	4080	4075	4080	64606
225	20200903	1244	4080	4080	4075	4075	80541
226	20200903	1245	4080	4080	4075	4080	216623
227	20200903	1246	4080	4080	4075	4075	297864
228	20200903	1247	4075	4080	4070	4075	156851
229	20200903	1248	4070	4075	4065	4070	1039368
230	20200903	1249	4070	4075	4065	4070	221281
231	20200903	1250	4070	4075	4065	4065	273406
232	20200903	1251	4070	4075	4065	4070	41792
233	20200903	1252	4070	4075	4065	4070	328797
234	20200903	1253	4070	4070	4065	4070	41906
235	20200903	1254	4070	4070	4065	4070	35956
236	20200903	1255	4070	4075	4065	4070	428462
237	20200903	1256	4070	4075	4065	4070	74736
238	20200903	1257	4070	4075	4070	4075	16017
239	20200903	1258	4075	4075	4070	4075	20914
240	20200903	1259	4075	4075	4070	4070	54113
241	20200903	1300	4075	4075	4065	4070	365107
242	20200903	1301	4070	4075	4065	4075	166836
243	20200903	1302	4075	4075	4070	4075	237124
244	20200903	1303	4080	4080	4070	4075	166549
245	20200903	1304	4075	4075	4070	4075	16541
246	20200903	1305	4070	4080	4070	4075	303111
247	20200903	1306	4075	4080	4075	4080	158182
248	20200903	1307	4080	4080	4070	4070	74406
249	20200903	1308	4075	4075	4070	4075	85017
250	20200903	1309	4075	4075	4070	4075	25227
251	20200903	1310	4075	4075	4070	4070	73328
252	20200903	1311	4070	4075	4065	4070	859668
253	20200903	1312	4070	4070	4065	4070	568844
254	20200903	1313	4065	4070	4060	4065	1366996
255	20200903	1314	4065	4070	4060	4065	329855
256	20200903	1315	4065	4070	4060	4065	456630
257	20200903	1316	4065	4070	4065	4070	84755
258	20200903	1317	4070	4075	4065	4070	598739
259	20200903	1318	4070	4075	4065	4070	430686
260	20200903	1319	4075	4075	4070	4070	265996
261	20200903	1320	4075	4075	4070	4070	317894
262	20200903	1321	4075	4075	4070	4075	15506
263	20200903	1322	4075	4075	4070	4070	14431
264	20200903	1323	4075	4075	4070	4070	54194
265	20200903	1324	4075	4075	4070	4070	308535
266	20200903	1325	4070	4075	4070	4075	34402
267	20200903	1326	4070	4075	4070	4075	61313
268	20200903	1327	4070	4075	4065	4070	154035
269	20200903	1328	4070	4075	4070	4075	834426
270	20200903	1329	4075	4080	4070	4075	97564
271	20200903	1330	4075	4080	4070	4075	258055
272	20200903	1331	4075	4080	4075	4075	109214
273	20200903	1332	4080	4090	4075	4085	1528790
274	20200903	1333	4090	4090	4080	4085	384031
275	20200903	1334	4085	4090	4085	4085	249661
276	20200903	1335	4090	4090	4080	4085	237070
277	20200903	1336	4080	4085	4080	4080	45661
278	20200903	1337	4080	4085	4075	4080	561687
279	20200903	1338	4075	4080	4075	4080	22881
280	20200903	1339	4080	4080	4075	4075	435420
281	20200903	1340	4075	4080	4070	4075	73536
282	20200903	1341	4075	4075	4070	4075	32307
283	20200903	1342	4075	4075	4065	4070	610147
284	20200903	1343	4070	4075	4065	4070	495751
285	20200903	1344	4070	4070	4065	4070	65855
286	20200903	1345	4070	4075	4065	4075	304028
287	20200903	1346	4075	4075	4070	4075	159338
288	20200903	1347	4070	4080	4070	4075	547881
289	20200903	1348	4075	4075	4070	4075	17602
290	20200903	1349	4075	4075	4065	4070	191733
291	20200903	1350	4070	4070	4065	4065	69582
292	20200903	1351	4065	4070	4065	4070	120512
293	20200903	1352	4070	4075	4070	4075	11601
294	20200903	1353	4075	4075	4070	4075	203097
295	20200903	1354	4075	4080	4070	4075	148744
296	20200903	1355	4075	4075	4070	4075	14397
297	20200903	1356	4075	4075	4070	4075	59576
298	20200903	1357	4075	4075	4070	4075	39038
299	20200903	1358	4075	4075	4070	4075	136297
300	20200903	1359	4075	4075	4070	4075	206928
301	20200903	1400	4075	4080	4075	4075	220566
302	20200903	1401	4075	4080	4075	4080	71363
303	20200903	1402	4080	4085	4075	4080	481871
304	20200903	1403	4080	4085	4080	4085	34523
305	20200903	1404	4080	4085	4075	4085	109847
306	20200903	1405	4085	4090	4080	4085	928540
307	20200903	1406	4085	4085	4080	4085	116545
308	20200903	1407	4085	4090	4085	4085	237930
309	20200903	1408	4085	4085	4080	4080	263235
310	20200903	1409	4080	4080	4075	4080	44146
311	20200903	1410	4075	4085	4075	4085	129618
312	20200903	1411	4080	4085	4080	4085	269643
313	20200903	1412	4085	4090	4080	4080	275591
314	20200903	1413	4085	4085	4080	4080	7453
315	20200903	1414	4080	4090	4080	4085	591154
316	20200903	1415	4085	4090	4085	4090	943347
317	20200903	1416	4090	4090	4080	4090	581232
318	20200903	1417	4090	4095	4085	4085	484324
319	20200903	1418	4090	4090	4085	4090	261392
320	20200903	1419	4090	4090	4080	4080	135622
321	20200903	1420	4085	4090	4080	4085	120335
322	20200903	1421	4085	4085	4080	4080	224324
323	20200903	1422	4085	4090	4085	4085	211536
324	20200903	1423	4085	4085	4080	4080	766845
325	20200903	1424	4080	4085	4080	4085	494654
326	20200903	1425	4085	4090	4080	4085	78139
327	20200903	1426	4080	4085	4080	4080	168146
328	20200903	1427	4080	4085	4075	4080	374327
329	20200903	1428	4080	4085	4080	4080	27243
330	20200903	1429	4085	4090	4080	4085	406809
331	20200903	1430	4085	4090	4080	4085	666564
332	20200903	1431	4085	4095	4085	4090	926527
333	20200903	1432	4090	4100	4090	4095	1417423
334	20200903	1433	4095	4100	4095	4100	90078
335	20200903	1434	4100	4100	4095	4100	779905
336	20200903	1435	4100	4100	4095	4095	815040
337	20200903	1436	4095	4100	4090	4090	387929
338	20200903	1437	4090	4100	4085	4095	905667
339	20200903	1438	4095	4100	4090	4095	105921
340	20200903	1439	4095	4100	4095	4100	280664
341	20200903	1440	4100	4105	4095	4100	1419053
342	20200903	1441	4100	4105	4095	4100	902657
343	20200903	1442	4100	4100	4090	4090	1189325
344	20200903	1443	4095	4100	4090	4095	348257
345	20200903	1444	4095	4100	4095	4095	219718
346	20200903	1445	4095	4100	4090	4100	210879
347	20200903	1446	4100	4105	4095	4100	1162695
348	20200903	1447	4100	4100	4095	4100	186492
349	20200903	1448	4100	4100	4095	4095	93953
350	20200903	1449	4100	4100	4095	4095	40690
351	20200903	1450	4095	4100	4095	4095	645426
352	20200903	1451	4095	4095	4090	4090	88688
353	20200903	1452	4095	4095	4085	4090	429099
354	20200903	1453	4090	4090	4085	4085	240823
355	20200903	1454	4085	4090	4085	4085	43454
356	20200903	1455	4090	4090	4080	4085	1105285
357	20200903	1456	4085	4090	4080	4085	349621
358	20200903	1457	4085	4090	4085	4090	16739
359	20200903	1458	4090	4095	4085	4095	274806
360	20200903	1459	4095	4095	4090	4090	303171
361	20200903	1500	4095	4095	4090	4090	75774
362	20200903	1501	4090	4095	4085	4090	185578
363	20200903	1502	4090	4095	4085	4090	107693
364	20200903	1503	4095	4095	4090	4095	69033
365	20200903	1504	4095	4095	4090	4095	14784
366	20200903	1505	4095	4100	4090	4095	1105864
367	20200903	1506	4095	4100	4090	4095	578227
368	20200903	1507	4100	4100	4090	4095	25047
369	20200903	1508	4095	4095	4085	4090	432056
370	20200903	1509	4090	4095	4085	4095	694632
371	20200903	1510	4095	4095	4090	4090	381068
372	20200903	1511	4095	4095	4090	4090	60846
373	20200903	1512	4090	4095	4090	4090	26803
374	20200903	1513	4090	4095	4090	4095	51516
375	20200903	1514	4095	4095	4090	4090	441553
376	20200903	1515	4095	4100	4090	4095	670623
377	20200903	1516	4095	4095	4090	4095	331740
378	20200903	1517	4095	4095	4090	4095	194323
379	20200903	1518	4095	4100	4090	4095	743806
380	20200903	1519	4095	4100	4090	4095	652059
381	20200903	1520	4095	4100	4090	4100	618736
382	20200903	1530	4085	4085	4085	4085	1810109