Files
DeepStock/resources/hts/252670_20210705.csv
dosangyoon 794e2ea5f7 init
2022-07-29 14:28:27 +09:00

15 KiB

1날짜시간시가고가저가종가거래량
220210705090118601865186018602077273
320210705090218601870186018651955943
42021070509031865187018651870408469
52021070509041870187018651870243826
62021070509051865187018651870117208
72021070509061870187018651870116814
82021070509071870187018651870235191
9202107050908186518701865187046412
1020210705090918701870186018651251762
112021070509101860186518601860179133
1220210705091118601865185518653347993
1320210705091218651870186018701357123
142021070509131865187018651865367938
152021070509141865187018601865276856
162021070509151860186518601860111186
17202107050916186018651860186035785
18202107050917186018651860186044953
19202107050918186018651860186083691
20202107050919186018651860186578305
212021070509201860186518601865381982
22202107050921186018651860186529557
23202107050922186018651860186570781
242021070509231860186518601865355966
2520210705092418601860185518552741508
262021070509251855186018551860179216
27202107050926185518601855185561783
282021070509271855186018551855915005
292021070509281855186018551860491626
30202107050929185518601855186021139
312021070509301855186018551855130920
32202107050931186018601855186067140
33202107050932185518601855186038449
34202107050933186018601855186026619
352021070509341860186018551860107658
362021070509351860186018551860147980
37202107050936186018601855186048824
38202107050937186018601855186066188
39202107050938185518601855185555114
4020210705093918551860185018604774739
41202107050940185518601855185538477
4220210705094118551860185518606515
43202107050942186018601855185531915
44202107050943186018601855186016335
45202107050944185518601855185510768
46202107050945185518601855186030563
47202107050946185518601855186044976
48202107050947185518601855185572206
49202107050948186018601855185525286
5020210705094918601860185018551473214
51202107050950186018601855186019682
5220210705095118601860185518551965
53202107050952185518601855186015429
542021070509531855186018551860198
5520210705095418601860185518553623
56202107050955186018601855185520378
57202107050956186018601855186010960
58202107050957186018601855186011400
592021070509581860186018551860226809
6020210705095918601865185518601971128
6120210705100018601865185518651823937
622021070510011865186518551860172661
63202107051002186018601855186022225
64202107051003185518601855186064193
65202107051004186018601855186013799
662021070510051860186018551855146755
672021070510061855186018551860750063
68202107051007186018601855186035976
692021070510081855186018551855453
7020210705100918551860185018502717289
71202107051010185518551850185534187
72202107051011185518551850185541843
732021070510121850185518501855249387
742021070510131855185518501850330711
752021070510141855185518501855325918
762021070510151855185518501855154373
772021070510161855185518501855221209
7820210705101718551860185018602722893
792021070510181855186018501860841063
80202107051019186018601855185519275
8120210705102018601860185518608802
8220210705102118551860185518607696
832021070510221855186018501855725457
842021070510231855186018501855906137
8520210705102418551855185018559763
86202107051025185518551850185566380
872021070510261850186018501855260862
882021070510271855186018551855777502
892021070510281850185518501855119080
90202107051029185518551850185522046
91202107051030185518551850185527134
92202107051031185018551850185521615
932021070510321855186018501855339825
94202107051033185518551850185537890
95202107051034185518551850185570086
96202107051035185518551850185555729
97202107051036185518551850185534408
982021070510371855185518501855121062
99202107051038185518551850185584944
100202107051039185518551850185015772
101202107051040185018551850185545152
102202107051041185518551850185568108
103202107051042185518551850185018634
1042021070510431850185518501855104485
1052021070510441855186018501860405232
1062021070510451860186018551855268233
107202107051046185518601855185510067
10820210705104718551860185518607270
1092021070510481855186018551855460117
1102021070510491855186018501855270506
1112021070510501855186018501855146754
1122021070510511855186018551860100374
11320210705105218601860185518559770
11420210705105318601860185518553379
11520210705105418601860185518551015
11620210705105518551860185518554194
11720210705105618601860185518604871
1182021070510571855186018551855178784
119202107051058185518601855186083627
1202021070510591855186018501855999416
121202107051100185518551850185527199
122202107051101185018551850185589178
1232021070511021855186018501855209551
124202107051103185518601855186048082
125202107051104185518601855185516288
126202107051105185518601855186024456
1272021070511061860186018501855143967
1282021070511071855185518501855125526
1292021070511081855186018501855282601
13020210705110918551860185518607925
1312021070511101855186018551855339184
132202107051111185518551850185530326
133202107051112185518551850185520099
134202107051113185518551850185088480
135202107051114185018551850185532007
136202107051115185018551850185515218
137202107051116185018551850185011168
13820210705111718551855185018555366
13920210705111818501855185018508654
140202107051119185018551850185031280
141202107051120185018551850185545125
142202107051121185518551850185534060
143202107051122185018551850185525762
144202107051123185018551850185018404
145202107051124185518551850185023376
146202107051125185518551855185553549
147202107051126185018551850185522089
1482021070511271855185518501855452614
149202107051128185518551850185572255
15020210705112918501855185018555122
15120210705113018551855185018557952
152202107051131185018551850185511633
153202107051132185518551850185510315
154202107051133185018551850185010145
15520210705113418551855185018507757
156202107051135185018551850185035818
15720210705113618551855185018551545
158202107051137185518551850185523684
15920210705113818551855185018501261
16020210705113918551855185018552093
161202107051140185518551850185520569
162202107051141185518551850185540351
163202107051142185518551850185516358
16420210705114318551855185018559750
16520210705114418551860185018551202429
1662021070511451860186018551855292202
167202107051146185518551850185527567
16820210705114718501855185018552071
1692021070511481855186018551855171019
17020210705114918601860185518553829
171202107051150185518601855186017491
17220210705115118601860185518602978
17320210705115218601860185518553976
1742021070511531855186018551855263223
175202107051154185518601855186081827
1762021070511551860186018551855129513
17720210705115618551860185518601207
17820210705115718601860185518603043
17920210705115818601860185518607789
1802021070511591860186018551860409
18120210705120018601860185518555752
18220210705120118601860185518551172
18320210705120218551860185518555936
18420210705120318551860185518603631
18520210705120418551860185518604726
18620210705120518601860185518603282
1872021070512061860186018551860152
188202107051207185518601855185544606
189202107051208186018601855185511683
190202107051209185518601855186011910
191202107051210185518601855186086149
192202107051211185518601855185564067
19320210705121218551860185518559672
194202107051213186018601855185533991
195202107051214185518601855186049620
196202107051215185518601855186083239
197202107051216186018601855186062607
19820210705121718601860185518601485
19920210705121818601860185518551032
20020210705121918551860185518608015
201202107051220185518601855186029951
202202107051221185518601855185516347
20320210705122218551860185518601029
20420210705122318551860185518601309
20520210705122418601860185518606060
206202107051225185518601855186012659
20720210705122618551860185518602598
20820210705122718601860185518556654
209202107051228186018601855185519040
21020210705122918601860185518607448
211202107051230185518601855186011280
21220210705123118601860185518606715
213202107051232185518601855186018
21420210705123318601860185518557274
215202107051234186018601855185599625
21620210705123518601860185518601223
217202107051236185518601855186025972
2182021070512371855186018551860347
21920210705123818601860185518557811
22020210705123918551860185518557339
22120210705124018551860185518551625
22220210705124118551860185518553178
22320210705124218601860185518552439
22420210705124318601860185518551319
225202107051244185518601855186076144
226202107051245186018601855186020472
22720210705124618551860185518601027
22820210705124718601860185518603183
22920210705124818601860185518552063
230202107051249185518601855186019343
231202107051250186018601855185514039
232202107051251185518601855186019429
2332021070512521860186018551860169872
234202107051253186018601855186057224
235202107051254186018601855185526346
236202107051255186018601855185548032
237202107051256186018601855186018062
238202107051257185518601855186010737
239202107051258185518601855186015194
2402021070512591860186018551855495
24120210705130018551860185518603354
24220210705130118601860185518601037
24320210705130218601860185518552035
24420210705130318551860185518554289
245202107051304186018601855186090275
246202107051305185518601855185514536
247202107051306186018601855186039273
2482021070513071855186018551855324
24920210705130818601860186018604310
25020210705130918551860185518602369
25120210705131018601860185518608037
25220210705131118601860185518557015
25320210705131218601860185518604917
25420210705131318601860185518602232
2552021070513141855186018551860751
25620210705131518601860186018601237
2572021070513161855186018551860958
25820210705131718601860185518552085
259202107051318186018601855185547474
260202107051319186018601855185510116
2612021070513201855185518551855271243
2622021070513211855186018551855133204
263202107051322185518601855185575617
264202107051323185518601855185532
26520210705132418601860185518603223
2662021070513251860186018551855533575
26720210705132618551860185018552915260
2682021070513271855185518501855238011
2692021070513281855185518551855750207
270202107051329185518551850185550754
271202107051330185518551850185518155
272202107051331185518551850185522010
273202107051332185018551850185594802
274202107051333185018551850185518617
275202107051334185518551850185540578
276202107051335185518551850185515908
27720210705133618551855185018555383
278202107051337185518551850185519169
2792021070513381855185518501850118
28020210705133918551855185018509996
281202107051340185018551850185578110
282202107051341185518551850185540533
28320210705134218551855185018557982
28420210705134318551855185018558211
285202107051344185518551850185514795
286202107051345185518551850185517249
2872021070513461855185518501855160411
28820210705134718551855185018553783
289202107051348185518551850185511080
290202107051349185518551850185540703
29120210705135018551855185018502242
292202107051351185518551850185021078
293202107051352185518551850185523569
29420210705135318551860185018551063894
295202107051354185518601855185560737
296202107051355185518551850185557024
297202107051356185018551850185526265
2982021070513571855185518501855126970
2992021070513581855185518501855431669
300202107051359185518551850185588320
30120210705140018551855185018555017
302202107051401185518551850185559278
303202107051402185518551850185511821
304202107051403185518551850185519272
3052021070514041855185518501855310636
306202107051405186018601855185537169
3072021070514061860186018501855273183
30820210705140718551860185518552456
309202107051408185518601855186014030
3102021070514091855185518501855378622
3112021070514101855185518501855248257
312202107051411185518551850185537731
313202107051412185518551850185510852
3142021070514131855185518501855237361
3152021070514141855186018501855622727
3162021070514151855186018501860732286
317202107051416185518601855186049624
3182021070514171860186018551855226275
3192021070514181855186018551860175478
32020210705141918551860185518555323
32120210705142018551860185518602312
322202107051421185518601855186074
3232021070514221855186018551855364
32420210705142318551860185518601191
32520210705142418601860185518557671
32620210705142518601860185518604398
32720210705142618601860185518607085
3282021070514271860186018551860198574
329202107051428185518601855185519497
33020210705142918601860185518602522
33120210705143018601860185518604773
332202107051431185518601855185513330
33320210705143218601860185518605884
334202107051433186018601855185520061
33520210705143418551860185518553728
33620210705143518601860186018601105
337202107051436185518601855186021041
33820210705143718551865185518655067734
33920210705143818651865185518601678343
34020210705143918651865186018659065
3412021070514401860186518601865483082
342202107051441186018651860186523817
343202107051442186518651860186512346
34420210705144318651865186018653094
34520210705144418651865186018608272
34620210705144518651865186018651202
347202107051446186518651860186015615
348202107051447186018651860186011126
349202107051448186018651860186068688
350202107051449186018651860186014993
3512021070514501860186518601860215561
3522021070514511860186518601860330835
35320210705145218601865186018604013
35420210705145318651865186018607013
355202107051454186518651860186015128
356202107051455186018651860186516757
35720210705145618601865186018608888
35820210705145718601865186018655423
359202107051458186518651860186577976
36020210705145918651865186018606500
361202107051500186018651860186080253
36220210705150118601865186018652261
363202107051502186518651860186043642
36420210705150318651865186018656291
36520210705150418651865186018603015
366202107051505186018651860186532892
36720210705150618651865186018653872
36820210705150718601865186018651757
369202107051508186518651860186027556
37020210705150918651865186018602488
37120210705151018651865186018652524
37220210705151118601865186018607429
373202107051512186518651860186013790
374202107051513186018651860186023923
3752021070515141860186518601860517434
376202107051515186018651860186064769
3772021070515161860186518601865179742
378202107051517186018651860186089151
379202107051518186018651860186544728
38020210705151918601865186018601237358
3812021070515201860186518551865193791
38220210705153018601860186018601078393