Files
DeepStock/hts/backup/122630_20220302.csv
dsyoon 6fc897fd1a init
2022-07-09 22:50:19 +09:00

16 KiB

1날짜시간시가고가저가종가거래량
220220302090119990200301982019830920726
320220302090219825198801981519865271055
420220302090319865199401985519920163624
520220302090419925199601990019910187766
620220302090519905199151987519910106090
720220302090619910199551991019950117124
820220302090719950199801994019950165933
920220302090819955200201995520005226470
1020220302090920000200151996020005105915
112022030209102000020005199351995095036
122022030209111995519960199251994051417
132022030209121994519945198751988589485
142022030209131989019900198601986593008
152022030209141987019885198251983092502
162022030209151983519880198151986576439
172022030209161987019875198301983069441
182022030209171983519870198151986067861
192022030209181986019885198351988554570
2020220302091919880199301988019920105954
2120220302092019920199451990019930114987
222022030209211993019930198851989543797
232022030209221989519895198451986055484
242022030209231986019865198451985042554
252022030209241985019880198351987561136
262022030209251987019900198651989079649
272022030209261989519925198901991081598
282022030209271991019915198501985530765
292022030209281986019870198451986542414
302022030209291986519875198451987054142
312022030209301986519885198401986034246
3220220302093119860198651981019825110905
332022030209321982519860198251985575283
342022030209331986019895198501988579748
352022030209341989019890198301983544371
362022030209351983519835198101982097344
372022030209361982019840198151982041064
382022030209371982519860198201985527340
392022030209381985019855198201982034521
4020220302093919825198251975519790266037
412022030209401979019805197651980553050
422022030209411980019820197701981066994
432022030209421981519825197851978559521
442022030209431979019835197901983034928
452022030209441983519840198201982525206
462022030209451983019835198151981511198
472022030209461981519825198001981033162
482022030209471981519870198151985076617
492022030209481985019860198351985522830
502022030209491985519865198201982042772
512022030209501983019840198101982026634
52202203020951198251984519825198259734
532022030209521984019850198201982034409
542022030209531982019825198051981041110
552022030209541981519840198101982029364
562022030209551982019835198151982523306
572022030209561982519840198051981558312
582022030209571981519815197901981036315
592022030209581981019825198001982534039
602022030209591982019835197951980525321
612022030210001980019810197901979531977
622022030210011980019830197801983067573
632022030210021983519845198201983549549
642022030210031983519855198301984544199
652022030210041984519860198351986041544
662022030210051986019870198451985044083
672022030210061984519850198151981548416
682022030210071982019845198151984010038
692022030210081984519890198451986083454
7020220302100919860199051986019895138132
7120220302101019900199251987519880126735
722022030210111988019915198801990559331
7320220302101219910199451991019940104049
742022030210131993519950199151993590071
752022030210141993519935198951990542585
762022030210151990019905198851990032577
772022030210161989519910198951990520392
782022030210171991019920199001990043959
792022030210181989519920198851992023964
802022030210191992019925198951990531988
81202203021020199001990019885198859996
822022030210211989519915198951991026123
832022030210221991019925199051992030789
842022030210231992019925198851989044584
852022030210241989019895198851989513893
862022030210251989019900198501987082237
872022030210261987019885198651987516095
882022030210271987519875198601987523175
892022030210281987519880198551986018109
90202203021029198701988519865198805818
912022030210301988019900198751989528145
922022030210311989019900198701987517975
932022030210321988019920198601991052593
942022030210331991019915198951991513381
9520220302103419905199501990019930107341
962022030210351993019965199201996054531
972022030210361996519980199551995565825
982022030210371995519955199351994524197
992022030210381994519965199451996023260
1002022030210391996519975199451995018996
1012022030210401995019955199301993542757
1022022030210411993519945199301993515243
1032022030210421993519935199101993021283
1042022030210431993019930199101991023308
1052022030210441991019910198801989033079
1062022030210451988519900198501986040316
1072022030210461986019870198451986077945
1082022030210471986019870198551987018473
1092022030210481986519875198601987039532
1102022030210491987519875198251985563701
1112022030210501986019860198351986023653
1122022030210511985519870198501985515190
1132022030210521986019890198501988014466
1142022030210531987519880198351984078965
1152022030210541983519845198251984549436
1162022030210551984519860198451985021001
1172022030210561985019860198501985517880
1182022030210571985019865198501985518139
1192022030210581985019855198201982565633
1202022030210591983019865198301986520322
121202203021100198701987019850198556529
1222022030211011986019865198301983043902
1232022030211021983019845198151983545694
1242022030211031983519855198351985522640
1252022030211041985019855198401984010678
1262022030211051984519845198251983518969
1272022030211061984019840198151981538029
1282022030211071981519830198101981532020
1292022030211081982519845198151984539036
130202203021109198451984519820198357569
131202203021110198301984019825198253493
132202203021111198251984019825198306305
133202203021112198301983519825198252792
1342022030211131982519825198101982041801
1352022030211141981519815198051981540868
1362022030211151981519825198051982017298
13720220302111619820198301977019775193379
13820220302111719775197851976019775119176
1392022030211181977019790197651978512279
140202203021119197851979019775197806606
1412022030211201978019815197801981040357
1422022030211211980519820198001981541333
1432022030211221982019840198151984033020
1442022030211231983519855198351983540889
1452022030211241983519855198301983029164
1462022030211251983519840198201982524529
147202203021126198251983519820198205873
1482022030211271982019825198101981533193
1492022030211281981019825198001982039909
1502022030211291982519840198251983015136
1512022030211301983019835198201983013826
1522022030211311983519835198051980510361
1532022030211321981519825198051982518008
1542022030211331982519830198201983016186
1552022030211341983019830198151983015484
156202203021135198301984019825198259224
1572022030211361983019835198151983020318
1582022030211371983019845198301984519920
1592022030211381984519850198301983014722
160202203021139198301984019820198308102
1612022030211401982519825198051981518966
162202203021141198151983019810198252661
1632022030211421982519825197901979548444
16420220302114319800198001975519780122046
1652022030211441978019795197751978516785
1662022030211451978519785197701978027964
1672022030211461978019810197801980543654
1682022030211471980019820198001981010466
169202203021148198101981519805198154223
170202203021149198151981519800198006554
1712022030211501979519805197901980010253
1722022030211511980519830198051982028021
1732022030211521982019830198151983013093
174202203021153198251982519815198156346
1752022030211541982019830198151983017572
176202203021155198251983519820198307207
1772022030211561983519835198151981532130
178202203021157198251983019810198206320
1792022030211581982019820198101981019092
1802022030211591981019830198051982573688
1812022030212001983019840198251983033468
18220220302120119830198601983019850102108
1832022030212021985519875198501986087704
1842022030212031985519860198451985025116
185202203021204198551986019850198505972
1862022030212051985019850198451984514047
1872022030212061984019855198351985013437
1882022030212071985019850198301984027656
1892022030212081984019860198401984530292
1902022030212091984519870198401986032180
191202203021210198651987019850198505905
1922022030212111985019870198451986531811
1932022030212121986519870198601986517644
1942022030212131986019880198551987017089
19520220302121419875199151987519910124737
1962022030212151991019910198951990031844
1972022030212161990019905198751988031084
1982022030212171988019895198701988526206
1992022030212181988019885198701987010323
2002022030212191987019870198601986022056
2012022030212201986019870198551986014099
2022022030212211986019860198401984518310
2032022030212221985019855198451984510616
2042022030212231985019850198351983520496
205202203021224198351985519835198506618
2062022030212251984519870198451986518205
2072022030212261986519870198601986513561
2082022030212271986519865198551985517369
2092022030212281985019865198351984012332
2102022030212291984519850198401984516787
211202203021230198401984519840198455114
212202203021231198501985519840198402922
213202203021232198451985019845198502903
214202203021233198551985519850198556759
215202203021234198551985519840198508980
216202203021235198551986519850198503174
217202203021236198551985519850198503883
21820220302123719855198551984519845770
2192022030212381985019855198301984021623
220202203021239198401986019830198557039
2212022030212401985519870198551987021852
2222022030212411987019870198551985531112
223202203021242198601986019845198552293
224202203021243198551985519845198501714
225202203021244198501985019845198452436
2262022030212451984519845198351984021699
227202203021246198401985019835198455403
2282022030212471985019870198501986024286
2292022030212481986019880198551987036251
2302022030212491987519875198651987013887
2312022030212501987019880198701987516891
2322022030212511987019870198601987016212
2332022030212521987019870198601986531570
234202203021253198651987019855198652603
2352022030212541987019875198601987012305
236202203021255198651987519865198752736
2372022030212561987519885198751988018548
2382022030212571988019895198801988558135
2392022030212581988519885198701987516870
240202203021259198751988019870198809475
241202203021300198751988519875198852142
242202203021301198901990019890198957928
2432022030213021990019905198851989018761
2442022030213031989019890198801989014027
2452022030213041989519910198801988083544
2462022030213051988519900198851990010156
2472022030213061990519905198901989012529
2482022030213071989019890198751988537462
249202203021308198851988519880198856576
2502022030213091988519885198801988022964
251202203021310198751989019875198908737
2522022030213111989019895198901989032450
253202203021312198901989519885198909804
254202203021313198851989519880198954669
2552022030213141990019905198951989523053
2562022030213151989519895198851989019467
2572022030213161988519900198801990019671
2582022030213171990519920199051991538172
2592022030213181991519920199051991510247
2602022030213191991019920199051991517832
2612022030213201991519915199001990544947
262202203021321199151992019910199154345
2632022030213221991519915199051991010793
2642022030213231991019925199101991025996
265202203021324199101991519900199109458
2662022030213251991019910199001990530442
2672022030213261990519910198951989524522
268202203021327198951990019890198953514
2692022030213281989519900198851990035280
270202203021329198951990019890198952904
2712022030213301989519910198951990522150
2722022030213311990519935199051993075975
273202203021332199251992519910199109904
2742022030213331990519910199001990514789
2752022030213341990019905199001990013413
2762022030213351990019900198951990041898
2772022030213361990019905198851990037609
2782022030213371990519905198901989022647
279202203021338198901990519890199057164
2802022030213391990019915199001991023019
2812022030213401991019920199101991539461
282202203021341199151992019910199207156
2832022030213421992019940199201993074794
2842022030213431993019945199251993021993
2852022030213441993019940199301994035591
2862022030213451994019955199351994050478
2872022030213461993519970199351995561995
28820220302134719955199851995519980107439
2892022030213481998019995199701999094000
2902022030213491999020010199801998593759
29120220302135019990200251998520025106130
29220220302135120025200552002020035203673
2932022030213522004020050200352004037017
2942022030213532004020050200302004047358
2952022030213542004020045200252004031175
2962022030213552003520045200252003530912
2972022030213562004020065200302005591686
2982022030213572006020080200552007588649
2992022030213582007520075200502007539785
3002022030213592007520090200702008577802
3012022030214002008520090200652007529595
3022022030214012007520080200502005047659
3032022030214022005020060200452005037096
3042022030214032005020070200502005533300
3052022030214042005520065200452004514091
3062022030214052005020055200452005013300
3072022030214062005020055200352004030433
3082022030214072004020040200252003032863
3092022030214082003020035200252003550343
3102022030214092004020040200152003518226
3112022030214102003520045200302004021202
312202203021411200402004520035200405713
3132022030214122003520050200252003039016
3142022030214132003020045200302003512927
3152022030214142003520040200252003021047
3162022030214152003020030200102002034154
3172022030214162002020025200102002033085
3182022030214172002020020200052001015004
3192022030214182001020040200052003536151
3202022030214192004020050200302004040677
321202203021420200402004520030200358741
3222022030214212003020040200252003015201
3232022030214222003020035200202003012293
3242022030214232003020030200202003013203
3252022030214242003020035200202002516276
3262022030214252002520030200152001520111
3272022030214262001520035200102003511317
3282022030214272003020040200252002514817
3292022030214282002520040200202003519060
3302022030214292004020050200352005022342
3312022030214302004520050200352004013147
3322022030214312004020045200352004511924
3332022030214322004520065200452005548738
3342022030214332005520055200352004026249
3352022030214342004520060200452005516718
3362022030214352005520055200352004027913
337202203021436200402005020035200457537
3382022030214372004520060200402005530074
3392022030214382005520065200502005034118
3402022030214392005020060200452006016906
3412022030214402006020070200552005531825
3422022030214412005520060200452005533675
34320220302144220060200602003020035153707
34420220302144320035200352001520020155350
3452022030214442002020030200152002013417
3462022030214452002520025200102001516654
3472022030214462002020025200102001539350
3482022030214472001520030200152002522965
349202203021448200252003020020200207878
350202203021449200252003520025200309511
3512022030214502002520025200102001516063
352202203021451200202003020020200255526
353202203021452200252002520015200253857
3542022030214532002520030200202002012866
355202203021454200202003020015200256633
356202203021455200252002520020200208667
3572022030214562002020020200052001030810
3582022030214572001020010199801998573845
3592022030214581998520005199752000543786
3602022030214592000020010199851999026720
361202203021500199852000019985199959728
36220220302150119995200001996019970112357
3632022030215021997019970199451996099067
3642022030215031996019975199551995539154
3652022030215041995019960199251993594938
3662022030215051994019940199101991542245
3672022030215061991519930199101991534183
3682022030215071991519920198901990045035
3692022030215081990519925199001991522251
3702022030215091991519930199151992516416
3712022030215101992019920199001990016490
3722022030215111990519905198651988095953
3732022030215121988019900198751989520011
3742022030215131989519910198901990522929
3752022030215141991019915198951990024491
3762022030215151989519900198751988545926
3772022030215161988019900198751988516475
37820220302151719890198951986019870108668
3792022030215181986519885198601987551694
3802022030215191987019885198551988536309
3812022030215201988519900198801988050110
38220220302153019830198301983019830209182