Files
DeepStock/resources/hts/122630_20220110.csv
dosangyoon 794e2ea5f7 init
2022-07-29 14:28:27 +09:00

16 KiB

1날짜시간시가고가저가종가거래량
220220110090123295233352324523300375128
320220110090223300233352325523255423412
420220110090323250232552320523210320024
520220110090423205232202311023110210623
620220110090523110231202306523070150209
720220110090623070231002304523055109840
820220110090723050230502300023040213076
92022011009082304023040229852299582045
1020220110090922990229952295522960143296
1120220110091022955229702293022930139417
1220220110091122930230002292522965100553
1320220110091222970229752290022905126872
1420220110091322900229202288522910127899
152022011009142291022940229002291597604
162022011009152291522935229102293562426
172022011009162293522975229302294098623
1820220110091722940229402287022875152036
1920220110091822875228952285522890101674
202022011009192288522910228752288053354
212022011009202288022900228752290019562
222022011009212289522895228552287578081
232022011009222288022895228602287038352
242022011009232287522875228402285067166
252022011009242284522860228352285088573
262022011009252285522895228552287550283
272022011009262287522885228452286035541
282022011009272285522855228352284531624
292022011009282284522860228352284040238
3020220110092922840228402279522800158077
3120220110093022800228252278522810106955
322022011009312281522850228052284545188
332022011009322284022865228252286539971
342022011009332286022870228202284044283
352022011009342284022870228202286033664
362022011009352286022890228602288066937
372022011009362288022905228752289541410
382022011009372289522900228752288047115
392022011009382287522900228452285086786
402022011009392285022865228402285548129
412022011009402285522855228302285029646
422022011009412285022920228452290556245
432022011009422291022940228952293073526
442022011009432292522935229202292538783
452022011009442292022925228602286047645
462022011009452286022875228502286035067
4720220110094622860228702283522855122133
482022011009472285022855228202283042829
492022011009482282522845228252284032245
502022011009492284022850228152284070071
512022011009502284022865228252283021292
522022011009512282522835228202282522628
532022011009522282522830228102281048136
5420220110095322815228202278022785186582
5520220110095422785228002277022785155728
562022011009552278522790227602276092671
572022011009562276522775227552277533070
5820220110095722775227752274022745208851
5920220110095822745227502271522720119641
6020220110095922720227302268522690255010
612022011010002269022715226852271582189
622022011010012271022720226902271089248
6320220110100222710227102267022680108937
642022011010032268022695226702269043282
652022011010042268522705226852270545344
662022011010052270022715226802269532426
672022011010062269522720226902272074884
682022011010072272022735227052272569748
692022011010082272522735227052272566600
702022011010092272522745227102273577018
712022011010102273522740227202273022889
7220220110101122730227552272022750100159
732022011010122275022760227302274088375
742022011010132274022755227302273537228
752022011010142273522765227302275529145
762022011010152275522770227552275529985
772022011010162275522775227352273536829
782022011010172273522740227202272549013
792022011010182272022750227202275017970
802022011010192275022770227352276079512
812022011010202276022775227552276027660
822022011010212276022780227552277515030
832022011010222277022775227502277014253
842022011010232277022790227652279035106
852022011010242279022805227552276056379
862022011010252276022770227502276048730
872022011010262276022765227452275052207
882022011010272275022760227452275012272
892022011010282274522745227052272545683
902022011010292272522750227252275017691
91202201101030227502275022735227353729
922022011010312274022740227002271580272
932022011010322271022730227102273028509
942022011010332272522765227202276022892
952022011010342276022770227602277044129
962022011010352276522785227602278020652
972022011010362278022790227652278011528
982022011010372278522790227452274517899
992022011010382274522750227402274510716
1002022011010392274522745227252273063012
1012022011010402272522740227252274015562
1022022011010412274022765227402276013173
1032022011010422276022765227402274515534
1042022011010432274522750227352274029183
1052022011010442274022740227102271544167
1062022011010452271522730227102272517898
1072022011010462272022725226952270097995
1082022011010472270022710226952270026188
1092022011010482269522750226952274035373
1102022011010492274022760227402274533368
1112022011010502274522765227402275013767
1122022011010512275022790227502278068895
1132022011010522278022800227802279527080
1142022011010532279022825227902281568359
1152022011010542282022840228152283568643
1162022011010552283522845228152282542659
1172022011010562282522855228252285071297
1182022011010572285022875228502286594114
1192022011010582286522900228652289085266
1202022011010592289022910228902291028035
1212022011011002291022935229052293066359
12220220110110122930229452292522935212160
1232022011011022293522945228952290081124
1242022011011032290022910228902290041809
1252022011011042289522930228952291531765
1262022011011052291522915228952290031324
1272022011011062290022900228802288532045
1282022011011072288522910228852291090842
1292022011011082291022915228802289013953
1302022011011092289022900228802289024838
1312022011011102289522920228952292046423
1322022011011112292022930229002293037172
1332022011011122292522925229052291020237
1342022011011132291022925228702287041722
1352022011011142287022875228552286039352
1362022011011152286522870228452285028453
1372022011011162285022860228402285016135
1382022011011172285022860228352284525117
139202201101118228452285022840228503366
140202201101119228452286022845228559387
1412022011011202286022865228302283027720
1422022011011212283022835228202283511815
1432022011011222283522840228202282010742
1442022011011232282522835228152281526988
145202201101124228152282522815228204303
1462022011011252282022840228152284013154
1472022011011262284022885228352288041424
1482022011011272288022885228602287022797
1492022011011282287022890228702287520416
150202201101129228752289022875228852542
1512022011011302288522905228852290017628
1522022011011312290022900228752288522213
1532022011011322288022895228702289537273
154202201101133228952290022865228806392
155202201101134228802288022870228708755
1562022011011352287022875228502285512060
157202201101136228502286022850228504413
158202201101137228502288022850228758901
159202201101138228752289022875228904398
160202201101139228852288522865228703235
1612022011011402287022895228702289015310
1622022011011412289022915228902291525526
1632022011011422291022935229052293044088
1642022011011432293022930229102291523050
165202201101144229102291022900229009840
1662022011011452290022925229002292032581
1672022011011462292022930229102292539351
1682022011011472292522930229102291514579
1692022011011482291522915229002290513387
1702022011011492290022910228852290021748
171202201101150229002291522900229103659
1722022011011512291022930229102292526250
1732022011011522292022930229152291524057
174202201101153229152291522915229153461
1752022011011542291522915228952291039743
1762022011011552291022910228752288022007
1772022011011562288022880228602287015269
1782022011011572287022880228452285033033
1792022011011582285022865228502286017739
180202201101159228552285522850228504627
181202201101200228502286522845228653232
182202201101201228652287022855228652893
1832022011012022286022860228352284523195
184202201101203228402285022835228509138
185202201101204228502286022840228405016
1862022011012052284022850228252284520706
187202201101206228452285522840228457036
188202201101207228452284522830228357437
189202201101208228352284022830228355807
1902022011012092283522835228252283516118
191202201101210228352284022830228404365
1922022011012112284022845228102282027459
193202201101212228202284522820228406188
1942022011012132283522835228052281523718
1952022011012142281022815228002281513167
196202201101215228152282022810228156378
197202201101216228102282022805228154517
198202201101217228152283022810228207501
1992022011012182282022820228052280516108
2002022011012192280522815228002281025850
201202201101220228102281522810228107333
2022022011012212281022810227852279538439
2032022011012222279522805227852278511450
2042022011012232278522795227752279522982
205202201101224227852279022775227906520
206202201101225227852280022780228004294
2072022011012262280022800227802279514789
2082022011012272279522815227952281518251
2092022011012282281522840228152284020339
2102022011012292284022845228352284025934
211202201101230228402285522835228508986
212202201101231228502285522840228408302
2132022011012322284022845228302284011775
2142022011012332283522835228102282021205
215202201101234228152281522800228158088
2162022011012352281022815228052281510716
217202201101236228102282522810228259193
218202201101237228252284022825228357756
219202201101238228352284522835228359639
2202022011012392283522865228352286028422
2212022011012402285022865228502286518539
222202201101241228652287022860228607352
223202201101242228602286522855228653368
2242022011012432286022865228552286010744
2252022011012442286022865228502286510977
2262022011012452286522885228652287520771
2272022011012462287522890228702289039317
228202201101247228802289022880228905804
2292022011012482289022895228852289515847
2302022011012492289522900228852290024025
2312022011012502290022910228852289015451
2322022011012512289022900228852288510178
233202201101252228852289022880228809597
2342022011012532288522890228702289010169
2352022011012542289022930228902292568691
2362022011012552292522945229252293579230
2372022011012562293522940229202292015605
2382022011012572292022925229052290520125
2392022011012582291022930229052293012291
2402022011012592293022940229302293513915
24120220110130022935229652293022945207144
2422022011013012294522980229452297589878
2432022011013022297522985229502295027838
2442022011013032295022965229502295510212
2452022011013042295522960229502296072858
2462022011013052296022965229452294518580
2472022011013062294522955229452294515878
2482022011013072294522960229402296039371
2492022011013082296022985229602297033113
2502022011013092297022975229502295010054
2512022011013102295022960229352293517570
2522022011013112293522940229152292023456
253202201101312229202293522910229106132
2542022011013132292022920229052291011632
255202201101314229102291522905229152316
256202201101315229152292522915229255320
257202201101316229202292522910229206280
2582022011013172292022960229202296052450
2592022011013182295523000229552299055967
2602022011013192299023025229902302068919
2612022011013202302023020229952299541928
2622022011013212300023005229752300573098
2632022011013222300523015229752298539245
2642022011013232298523005229802299522898
2652022011013242299022995229752298519974
2662022011013252298522985229702298525431
2672022011013262298523005229802300032045
2682022011013272300023020230002301069822
2692022011013282300523010229902299518900
2702022011013292299523000229852299022939
271202201101330229852299022980229906382
2722022011013312298522990229752299016088
2732022011013322298522990229702298013885
2742022011013332298022990229652297015927
2752022011013342296522980229552295514482
2762022011013352295522970229502297011004
277202201101336229652296522950229608955
2782022011013372296022990229602299025189
2792022011013382298522985229652296512581
2802022011013392296022990229602298516547
2812022011013402298522995229702298515763
282202201101341229802298522970229852702
2832022011013422298523005229852299065493
284202201101343229902300522990229959381
2852022011013442299522995229702297023589
2862022011013452297022980229602296510655
2872022011013462296522965229452295040440
2882022011013472295022950229302295020931
2892022011013482295022960229352294029683
290202201101349229402294522935229456232
2912022011013502294522955229452294512873
2922022011013512294522975229402297019239
293202201101352229702298022970229759309
2942022011013532297522990229752298521288
2952022011013542298522985229652297512554
2962022011013552297522975229502295014113
2972022011013562294522965229452295515472
298202201101357229552296522950229653532
299202201101358229602296522940229609759
3002022011013592296022985229602298023546
301202201101400229802299022965229805203
302202201101401229752298022950229506576
303202201101402229552296022940229508317
304202201101403229552296022940229456946
3052022011014042294522945229102291561165
3062022011014052291022910228802288084038
3072022011014062288022900228802289534200
3082022011014072289522910228952291011643
3092022011014082291022920228902291013778
310202201101409229052293022905229304487
311202201101410229202294022920229359995
3122022011014112293022935229302293014771
3132022011014122293022940229202294011968
3142022011014132293522940229002290522970
3152022011014142290522910228952290516488
316202201101415229002291522900229151808
317202201101416229102291522895229156932
3182022011014172291522925228952290017797
31920220110141822900229252290022920807
320202201101419229202293022915229253955
3212022011014202292522930229152292511031
3222022011014212292522945229252294528434
3232022011014222294522950229302293012128
3242022011014232293022930229202292511686
325202201101424229252294022920229259474
3262022011014252292022925229052291015572
32720220110142622905229152290522905112085
328202201101427229052291522905229158031
3292022011014282291522915229052290514453
3302022011014292290522920229002290541090
3312022011014302290522925229002292512194
33220220110143122925229702292022970155658
3332022011014322296022980229552297590379
3342022011014332298022985229552296559112
3352022011014342296522990229652299088239
3362022011014352299023010229852299537417
33720220110143622995230202298523020132292
3382022011014372301523015230002301055027
3392022011014382301023020230052301027358
34020220110143923010230152299022995131770
3412022011014402299523005229752298583638
342202201101441229852299022980229808557
343202201101442229802299522980229907269
3442022011014432299523000229852299555925
34520220110144422995230002299023000134355
3462022011014452300023000229702297053310
3472022011014462297022970229302294060965
3482022011014472293522945229152292027694
3492022011014482292022925229052292061346
3502022011014492292022930229152293010713
3512022011014502293022935229252293510992
3522022011014512293022955229252295531065
3532022011014522295022950229302294076670
3542022011014532294022985229402298029381
3552022011014542298022985229752298020517
3562022011014552298022985229602296039709
3572022011014562296022965229502295022613
3582022011014572295022965229402296515930
359202201101458229652297522965229658680
360202201101459229652297022950229659790
3612022011015002296522980229602298036070
3622022011015012298022985229602296022408
3632022011015022295522955229252293551166
364202201101503229252293522925229351175
3652022011015042293022935229202293027803
366202201101505229302293522925229309485
3672022011015062293022935229202293538961
3682022011015072293522945229152292520691
3692022011015082292522940229202293538585
370202201101509229352293522930229303076
371202201101510229302294022925229353469
372202201101511229352294022925229309894
3732022011015122293022930229152292529454
3742022011015132292522940229252294023275
3752022011015142294022945229352294013512
3762022011015152294022945229402294019197
3772022011015162294022965229402295539138
3782022011015172296022965229552296556695
3792022011015182296522975229602297028153
38020220110151922970230052297023000402193
3812022011015202300023005229852299031289
3822022011015302298522985229852298597933